591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,184700,4528589675,2235,2235,2235,2235,0
|
|
20241209,184600,4528589675,2235,2235,2235,2235,0
|
|
20241209,184500,4528589675,2235,2235,2235,2235,0
|
|
20241209,184400,4528589675,2235,2235,2235,2235,0
|
|
20241209,184300,4528589675,2235,2235,2235,2235,0
|
|
20241209,184200,4528589675,2235,2235,2235,2235,0
|
|
20241209,184100,4528589675,2235,2235,2235,2235,0
|
|
20241209,184000,4528589675,2235,2235,2235,2235,0
|
|
20241209,183900,4528589675,2235,2235,2235,2235,0
|
|
20241209,183800,4528589675,2235,2235,2235,2235,0
|
|
20241209,183700,4528589675,2235,2235,2235,2235,0
|
|
20241209,183600,4528589675,2235,2235,2235,2235,0
|
|
20241209,183500,4528589675,2235,2235,2235,2235,0
|
|
20241209,183400,4528589675,2235,2235,2235,2235,0
|
|
20241209,183300,4528589675,2235,2235,2235,2235,0
|
|
20241209,183200,4528589675,2235,2235,2235,2235,0
|
|
20241209,183100,4528589675,2235,2235,2235,2235,0
|
|
20241209,183000,4528589675,2235,2235,2235,2235,0
|
|
20241209,182900,4528589675,2235,2235,2235,2235,0
|
|
20241209,182800,4528589675,2235,2235,2235,2235,0
|
|
20241209,182700,4528589675,2235,2235,2235,2235,0
|
|
20241209,182600,4528589675,2235,2235,2235,2235,0
|
|
20241209,182500,4528589675,2235,2235,2235,2235,0
|
|
20241209,182400,4528589675,2235,2235,2235,2235,0
|
|
20241209,182300,4528589675,2235,2235,2235,2235,0
|
|
20241209,182200,4528589675,2235,2235,2235,2235,0
|
|
20241209,182100,4528589675,2235,2235,2235,2235,0
|
|
20241209,182000,4528589675,2235,2235,2235,2235,0
|
|
20241209,181900,4528589675,2235,2235,2235,2235,0
|
|
20241209,181800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,181700,4528589675,2235,2235,2235,2235,0
|
|
20241209,181600,4528589675,2235,2235,2235,2235,0
|
|
20241209,181500,4528589675,2235,2235,2235,2235,0
|
|
20241209,181400,4528589675,2235,2235,2235,2235,0
|
|
20241209,181300,4528589675,2235,2235,2235,2235,0
|
|
20241209,181200,4528589675,2235,2235,2235,2235,0
|
|
20241209,181100,4528589675,2235,2235,2235,2235,0
|
|
20241209,181000,4528589675,2235,2235,2235,2235,0
|
|
20241209,180900,4528589675,2235,2235,2235,2235,0
|
|
20241209,180800,4528589675,2235,2235,2235,2235,0
|
|
20241209,180700,4528589675,2235,2235,2235,2235,0
|
|
20241209,180600,4528589675,2235,2235,2235,2235,0
|
|
20241209,180500,4528589675,2235,2235,2235,2235,0
|
|
20241209,180400,4528589675,2235,2235,2235,2235,0
|
|
20241209,180300,4528589675,2235,2235,2235,2235,0
|
|
20241209,180200,4528589675,2235,2235,2235,2235,0
|
|
20241209,180100,4528589675,2235,2235,2235,2235,0
|
|
20241209,180000,4528589675,2235,2235,2235,2235,0
|
|
20241209,175900,4528589675,2235,2235,2235,2235,0
|
|
20241209,175800,4528589675,2235,2235,2235,2235,0
|
|
20241209,175700,4528589675,2235,2235,2235,2235,0
|
|
20241209,175600,4528589675,2235,2235,2235,2235,0
|
|
20241209,175500,4528589675,2235,2235,2235,2235,0
|
|
20241209,175400,4528589675,2235,2235,2235,2235,0
|
|
20241209,175300,4528589675,2235,2235,2235,2235,0
|
|
20241209,175200,4528589675,2235,2235,2235,2235,0
|
|
20241209,175100,4528589675,2235,2235,2235,2235,0
|
|
20241209,175000,4528589675,2235,2235,2235,2235,0
|
|
20241209,174900,4528589675,2235,2235,2235,2235,0
|
|
20241209,174800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,174700,4528589675,2235,2235,2235,2235,0
|
|
20241209,174600,4528589675,2235,2235,2235,2235,0
|
|
20241209,174500,4528589675,2235,2235,2235,2235,0
|
|
20241209,174400,4528589675,2235,2235,2235,2235,0
|
|
20241209,174300,4528589675,2235,2235,2235,2235,0
|
|
20241209,174200,4528589675,2235,2235,2235,2235,0
|
|
20241209,174100,4528589675,2235,2235,2235,2235,0
|
|
20241209,174000,4528589675,2235,2235,2235,2235,0
|
|
20241209,173900,4528589675,2235,2235,2235,2235,0
|
|
20241209,173800,4528589675,2235,2235,2235,2235,0
|
|
20241209,173700,4528589675,2235,2235,2235,2235,0
|
|
20241209,173600,4528589675,2235,2235,2235,2235,0
|
|
20241209,173500,4528589675,2235,2235,2235,2235,0
|
|
20241209,173400,4528589675,2235,2235,2235,2235,0
|
|
20241209,173300,4528589675,2235,2235,2235,2235,0
|
|
20241209,173200,4528589675,2235,2235,2235,2235,0
|
|
20241209,173100,4528589675,2235,2235,2235,2235,0
|
|
20241209,173000,4528589675,2235,2235,2235,2235,0
|
|
20241209,172900,4528589675,2235,2235,2235,2235,0
|
|
20241209,172800,4528589675,2235,2235,2235,2235,0
|
|
20241209,172700,4528589675,2235,2235,2235,2235,0
|
|
20241209,172600,4528589675,2235,2235,2235,2235,0
|
|
20241209,172500,4528589675,2235,2235,2235,2235,0
|
|
20241209,172400,4528589675,2235,2235,2235,2235,0
|
|
20241209,172300,4528589675,2235,2235,2235,2235,0
|
|
20241209,172200,4528589675,2235,2235,2235,2235,0
|
|
20241209,172100,4528589675,2235,2235,2235,2235,0
|
|
20241209,172000,4528589675,2235,2235,2235,2235,0
|
|
20241209,171900,4528589675,2235,2235,2235,2235,0
|
|
20241209,171800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,171700,4528589675,2235,2235,2235,2235,0
|
|
20241209,171600,4528589675,2235,2235,2235,2235,0
|
|
20241209,171500,4528589675,2235,2235,2235,2235,0
|
|
20241209,171400,4528589675,2235,2235,2235,2235,0
|
|
20241209,171300,4528589675,2235,2235,2235,2235,0
|
|
20241209,171200,4528589675,2235,2235,2235,2235,0
|
|
20241209,171100,4528589675,2235,2235,2235,2235,0
|
|
20241209,171000,4528589675,2235,2235,2235,2235,0
|
|
20241209,170900,4528589675,2235,2235,2235,2235,0
|
|
20241209,170800,4528589675,2235,2235,2235,2235,0
|
|
20241209,170700,4528589675,2235,2235,2235,2235,0
|
|
20241209,170600,4528589675,2235,2235,2235,2235,0
|
|
20241209,170500,4528589675,2235,2235,2235,2235,0
|
|
20241209,170400,4528589675,2235,2235,2235,2235,0
|
|
20241209,170300,4528589675,2235,2235,2235,2235,0
|
|
20241209,170200,4528589675,2235,2235,2235,2235,0
|
|
20241209,170100,4528589675,2235,2235,2235,2235,0
|
|
20241209,170000,4528589675,2235,2235,2235,2235,0
|
|
20241209,165900,4528589675,2235,2235,2235,2235,0
|
|
20241209,165800,4528589675,2235,2235,2235,2235,0
|
|
20241209,165700,4528589675,2235,2235,2235,2235,0
|
|
20241209,165600,4528589675,2235,2235,2235,2235,0
|
|
20241209,165500,4528589675,2235,2235,2235,2235,0
|
|
20241209,165400,4528589675,2235,2235,2235,2235,0
|
|
20241209,165300,4528589675,2235,2235,2235,2235,0
|
|
20241209,165200,4528589675,2235,2235,2235,2235,0
|
|
20241209,165100,4528589675,2235,2235,2235,2235,0
|
|
20241209,165000,4528589675,2235,2235,2235,2235,0
|
|
20241209,164900,4528589675,2235,2235,2235,2235,0
|
|
20241209,164800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,164700,4528589675,2235,2235,2235,2235,0
|
|
20241209,164600,4528589675,2235,2235,2235,2235,0
|
|
20241209,164500,4528589675,2235,2235,2235,2235,0
|
|
20241209,164400,4528589675,2235,2235,2235,2235,0
|
|
20241209,164300,4528589675,2235,2235,2235,2235,0
|
|
20241209,164200,4528589675,2235,2235,2235,2235,0
|
|
20241209,164100,4528589675,2235,2235,2235,2235,0
|
|
20241209,164000,4528589675,2235,2235,2235,2235,0
|
|
20241209,163900,4528589675,2235,2235,2235,2235,0
|
|
20241209,163800,4528589675,2235,2235,2235,2235,0
|
|
20241209,163700,4528589675,2235,2235,2235,2235,0
|
|
20241209,163600,4528589675,2235,2235,2235,2235,0
|
|
20241209,163500,4528589675,2235,2235,2235,2235,0
|
|
20241209,163400,4528589675,2235,2235,2235,2235,0
|
|
20241209,163300,4528589675,2235,2235,2235,2235,0
|
|
20241209,163200,4528589675,2235,2235,2235,2235,0
|
|
20241209,163100,4528589675,2235,2235,2235,2235,0
|
|
20241209,163000,4528589675,2235,2235,2235,2235,0
|
|
20241209,162900,4528589675,2235,2235,2235,2235,0
|
|
20241209,162800,4528589675,2235,2235,2235,2235,0
|
|
20241209,162700,4528589675,2235,2235,2235,2235,0
|
|
20241209,162600,4528589675,2235,2235,2235,2235,0
|
|
20241209,162500,4528589675,2235,2235,2235,2235,0
|
|
20241209,162400,4528589675,2235,2235,2235,2235,0
|
|
20241209,162300,4528589675,2235,2235,2235,2235,0
|
|
20241209,162200,4528589675,2235,2235,2235,2235,0
|
|
20241209,162100,4528589675,2235,2235,2235,2235,0
|
|
20241209,162000,4528589675,2235,2235,2235,2235,0
|
|
20241209,161900,4528589675,2235,2235,2235,2235,0
|
|
20241209,161800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,161700,4528589675,2235,2235,2235,2235,0
|
|
20241209,161600,4528589675,2235,2235,2235,2235,0
|
|
20241209,161500,4528589675,2235,2235,2235,2235,0
|
|
20241209,161400,4528589675,2235,2235,2235,2235,0
|
|
20241209,161300,4528589675,2235,2235,2235,2235,0
|
|
20241209,161200,4528589675,2235,2235,2235,2235,0
|
|
20241209,161100,4528589675,2235,2235,2235,2235,0
|
|
20241209,161000,4528589675,2235,2235,2235,2235,0
|
|
20241209,160900,4528589675,2235,2235,2235,2235,0
|
|
20241209,160800,4528589675,2235,2235,2235,2235,0
|
|
20241209,160700,4528589675,2235,2235,2235,2235,0
|
|
20241209,160600,4528589675,2235,2235,2235,2235,0
|
|
20241209,160500,4528589675,2235,2235,2235,2235,0
|
|
20241209,160400,4528589675,2235,2235,2235,2235,0
|
|
20241209,160300,4528589675,2235,2235,2235,2235,0
|
|
20241209,160200,4528589675,2235,2235,2235,2235,0
|
|
20241209,160100,4528589675,2235,2235,2235,2235,0
|
|
20241209,160000,4528589675,2235,2235,2235,2235,0
|
|
20241209,155900,4528589675,2235,2235,2235,2235,0
|
|
20241209,155800,4528589675,2235,2235,2235,2235,0
|
|
20241209,155700,4528589675,2235,2235,2235,2235,0
|
|
20241209,155600,4528589675,2235,2235,2235,2235,0
|
|
20241209,155500,4528589675,2235,2235,2235,2235,0
|
|
20241209,155400,4528589675,2235,2235,2235,2235,0
|
|
20241209,155300,4528589675,2235,2235,2235,2235,0
|
|
20241209,155200,4528589675,2235,2235,2235,2235,0
|
|
20241209,155100,4528589675,2235,2235,2235,2235,0
|
|
20241209,155000,4528589675,2235,2235,2235,2235,0
|
|
20241209,154900,4528589675,2235,2235,2235,2235,0
|
|
20241209,154800,4528589675,2235,2235,2235,2235,31160
|
|
20241209,154700,4528589675,2235,2235,2235,2235,0
|
|
20241209,154600,4528589675,2235,2235,2235,2235,0
|
|
20241209,154500,4528589675,2235,2235,2235,2235,0
|
|
20241209,154400,4528589675,2235,2235,2235,2235,0
|
|
20241209,154300,4528589675,2235,2235,2235,2235,0
|
|
20241209,154200,4528589675,2235,2235,2235,2235,0
|
|
20241209,154100,4528589675,2235,2235,2235,2235,0
|
|
20241209,154000,4528589675,2235,2235,2235,2235,0
|
|
20241209,153900,4528589675,2235,2235,2235,2235,0
|
|
20241209,153800,4528589675,2235,2235,2235,2235,0
|
|
20241209,153700,4528589675,2235,2235,2235,2235,0
|
|
20241209,153600,4528589675,2235,2235,2235,2235,0
|
|
20241209,153500,4528589675,2235,2235,2235,2235,0
|
|
20241209,153400,4528589675,2235,2235,2235,2235,0
|
|
20241209,153300,4528589675,2235,2235,2235,2235,0
|
|
20241209,153200,4528589675,2235,2235,2235,2235,0
|
|
20241209,153100,4528589675,2235,2235,2235,2235,0
|
|
20241209,153000,4528589675,2235,2235,2235,2235,31160
|
|
20241209,152900,4458947075,2235,2235,2235,2235,0
|
|
20241209,152800,4458947075,2235,2235,2235,2235,0
|
|
20241209,152700,4458947075,2235,2235,2235,2235,0
|
|
20241209,152600,4458947075,2235,2235,2235,2235,0
|
|
20241209,152500,4458947075,2235,2235,2235,2235,0
|
|
20241209,152400,4458947075,2235,2235,2235,2235,0
|
|
20241209,152300,4458947075,2235,2235,2235,2235,0
|
|
20241209,152200,4458947075,2235,2235,2235,2235,0
|
|
20241209,152100,4458947075,2235,2235,2235,2235,0
|
|
20241209,152000,4458947075,2235,2235,2235,2235,0
|
|
20241209,151900,4458947075,2235,2215,2235,2205,19530
|
|
20241209,151800,4415593560,2205,2220,2225,2205,6941
|
|
20241209,151700,4400236485,2205,2220,2225,2205,14138
|
|
20241209,151600,4368948880,2220,2210,2220,2205,10854
|
|
20241209,151500,4344952710,2205,2220,2220,2205,9323
|
|
20241209,151400,4324353265,2220,2220,2220,2210,10777
|
|
20241209,151300,4300465155,2225,2215,2225,2215,14289
|
|
20241209,151200,4268711280,2225,2220,2225,2215,1020
|
|
20241209,151100,4266451710,2235,2235,2235,2210,16043
|
|
20241209,151000,4230866730,2230,2235,2235,2210,21184
|
|
20241209,150900,4183812645,2230,2230,2240,2230,320
|
|
20241209,150800,4183098995,2240,2230,2240,2230,5716
|
|
20241209,150700,4170339020,2235,2215,2235,2215,818
|
|
20241209,150600,4168514905,2215,2225,2235,2215,12408
|
|
20241209,150500,4140954360,2230,2230,2235,2230,6632
|
|
20241209,150400,4126164995,2230,2240,2240,2230,106
|
|
20241209,150300,4125928555,2225,2235,2240,2225,18660
|
|
20241209,150200,4084378485,2225,2235,2235,2225,2236
|
|
20241209,150100,4079391085,2230,2225,2235,2225,9076
|
|
20241209,150000,4059151245,2225,2230,2235,2225,5977
|
|
20241209,145900,4045818105,2230,2230,2230,2225,10113
|
|
20241209,145800,4023304605,2230,2235,2235,2230,1317
|
|
20241209,145700,4020362660,2230,2230,2240,2230,8137
|
|
20241209,145600,4002196810,2235,2235,2235,2220,5603
|
|
20241209,145500,3989720540,2235,2240,2240,2235,615
|
|
20241209,145400,3988343400,2240,2235,2240,2235,2572
|
|
20241209,145300,3982584565,2235,2235,2235,2235,268
|
|
20241209,145200,3981985585,2235,2245,2245,2230,1210
|
|
20241209,145100,3979283270,2230,2230,2230,2230,278
|
|
20241209,145000,3978663330,2230,2230,2245,2225,18205
|
|
20241209,144900,3937936545,2235,2230,2235,2230,5076
|
|
20241209,144800,3926617020,2230,2230,2230,2225,3475
|
|
20241209,144700,3918871585,2230,2230,2230,2225,4965
|
|
20241209,144600,3907800635,2225,2225,2230,2220,7907
|
|
20241209,144500,3890217175,2225,2230,2230,2225,3220
|
|
20241209,144400,3883051910,2230,2225,2235,2220,13945
|
|
20241209,144300,3852067185,2230,2230,2230,2230,27301
|
|
20241209,144200,3791185955,2230,2235,2235,2230,19244
|
|
20241209,144100,3748271820,2230,2235,2240,2230,6534
|
|
20241209,144000,3733668375,2235,2230,2235,2230,7193
|
|
20241209,143900,3717607635,2230,2230,2235,2230,3936
|
|
20241209,143800,3708830200,2230,2230,2235,2230,5607
|
|
20241209,143700,3696326565,2235,2235,2235,2230,27124
|
|
20241209,143600,3635775565,2235,2235,2240,2235,457
|
|
20241209,143500,3634754145,2235,2235,2235,2235,3230
|
|
20241209,143400,3627535095,2235,2240,2240,2235,653
|
|
20241209,143300,3626072390,2240,2235,2240,2235,2598
|
|
20241209,143200,3620265530,2235,2235,2240,2235,230
|
|
20241209,143100,3619751455,2235,2235,2240,2235,714
|
|
20241209,143000,3618155615,2235,2235,2235,2235,319
|
|
20241209,142900,3617442650,2235,2235,2235,2235,0
|
|
20241209,142800,3617442650,2235,2235,2235,2235,4175
|
|
20241209,142700,3608111525,2235,2235,2235,2235,5864
|
|
20241209,142600,3595005485,2235,2235,2235,2230,11876
|
|
20241209,142500,3568465865,2235,2240,2240,2235,5500
|
|
20241209,142400,3556170625,2240,2245,2245,2240,211
|
|
20241209,142300,3555697935,2245,2245,2245,2245,4237
|
|
20241209,142200,3546185870,2245,2245,2245,2245,0
|
|
20241209,142100,3546185870,2245,2250,2250,2245,101
|
|
20241209,142000,3545958625,2250,2250,2250,2250,331
|
|
20241209,141900,3545213875,2250,2250,2250,2250,0
|
|
20241209,141800,3545213875,2250,2245,2250,2245,4383
|
|
20241209,141700,3535369040,2250,2245,2250,2240,3640
|
|
20241209,141600,3527198540,2245,2245,2245,2245,697
|
|
20241209,141500,3525633775,2240,2245,2245,2240,2120
|
|
20241209,141400,3520884625,2245,2245,2245,2240,1507
|
|
20241209,141300,3517506410,2240,2245,2245,2240,1109
|
|
20241209,141200,3515016780,2245,2245,2245,2240,507
|
|
20241209,141100,3513880565,2240,2245,2245,2240,5659
|
|
20241209,141000,3501176890,2240,2240,2240,2240,507
|
|
20241209,140900,3500041210,2240,2235,2240,2235,3195
|
|
20241209,140800,3492884445,2240,2235,2240,2235,3818
|
|
20241209,140700,3484334470,2240,2240,2240,2240,1898
|
|
20241209,140600,3480082950,2240,2245,2245,2240,1399
|
|
20241209,140500,3476949135,2245,2245,2245,2240,793
|
|
20241209,140400,3475172760,2240,2240,2240,2240,2561
|
|
20241209,140300,3469436120,2240,2245,2245,2240,689
|
|
20241209,140200,3467892755,2245,2240,2245,2240,8965
|
|
20241209,140100,3447811085,2240,2245,2245,2240,3999
|
|
20241209,140000,3438853275,2245,2250,2250,2245,1221
|
|
20241209,135900,3436112055,2250,2250,2250,2250,100
|
|
20241209,135800,3435887055,2255,2250,2255,2250,88
|
|
20241209,135700,3435688685,2255,2255,2255,2255,2
|
|
20241209,135600,3435684175,2255,2255,2255,2255,1
|
|
20241209,135500,3435681920,2255,2250,2255,2240,9001
|
|
20241209,135400,3415454455,2255,2255,2255,2255,4
|
|
20241209,135300,3415445435,2255,2250,2255,2250,13898
|
|
20241209,135200,3384112450,2250,2250,2250,2250,1085
|
|
20241209,135100,3381671200,2250,2250,2250,2250,1053
|
|
20241209,135000,3379301950,2250,2250,2255,2250,4277
|
|
20241209,134900,3369667820,2250,2250,2250,2250,5796
|
|
20241209,134800,3356626820,2245,2245,2245,2245,8464
|
|
20241209,134700,3337625140,2245,2250,2250,2245,4931
|
|
20241209,134600,3326554940,2245,2250,2250,2245,401
|
|
20241209,134500,3325653195,2245,2250,2250,2245,1945
|
|
20241209,134400,3321286645,2250,2250,2250,2250,6
|
|
20241209,134300,3321273145,2250,2250,2250,2250,311
|
|
20241209,134200,3320573395,2250,2250,2250,2245,1284
|
|
20241209,134100,3317684445,2250,2250,2250,2250,144
|
|
20241209,134000,3317360445,2250,2250,2250,2250,526
|
|
20241209,133900,3316176945,2250,2250,2250,2250,3675
|
|
20241209,133800,3307908195,2250,2250,2250,2245,7708
|
|
20241209,133700,3290570195,2250,2250,2255,2250,1018
|
|
20241209,133600,3288279670,2250,2250,2250,2250,6339
|
|
20241209,133500,3274016920,2245,2255,2255,2245,2101
|
|
20241209,133400,3269280175,2245,2245,2245,2245,797
|
|
20241209,133300,3267490910,2245,2250,2255,2245,7851
|
|
20241209,133200,3249795915,2255,2245,2255,2245,979
|
|
20241209,133100,3247598050,2245,2250,2255,2245,3975
|
|
20241209,133000,3238653245,2250,2255,2255,2250,642
|
|
20241209,132900,3237208680,2250,2255,2255,2250,794
|
|
20241209,132800,3235421680,2250,2255,2260,2250,762
|
|
20241209,132700,3233705655,2255,2255,2255,2255,3794
|
|
20241209,132600,3225150185,2260,2255,2260,2255,283
|
|
20241209,132500,3224510615,2260,2260,2260,2260,9
|
|
20241209,132400,3224490275,2260,2255,2260,2255,1010
|
|
20241209,132300,3222212720,2260,2260,2260,2260,77
|
|
20241209,132200,3222038700,2260,2260,2260,2260,0
|
|
20241209,132100,3222038700,2260,2260,2260,2260,309
|
|
20241209,132000,3221340360,2265,2260,2265,2260,2565
|
|
20241209,131900,3215543450,2260,2255,2260,2255,711
|
|
20241209,131800,3213937645,2255,2255,2255,2250,10527
|
|
20241209,131700,3190199285,2250,2255,2255,2250,3632
|
|
20241209,131600,3182009320,2255,2260,2260,2255,1269
|
|
20241209,131500,3179147680,2260,2260,2260,2260,1013
|
|
20241209,131400,3176858300,2260,2265,2265,2260,5857
|
|
20241209,131300,3163615510,2265,2265,2265,2250,5354
|
|
20241209,131200,3151495085,2250,2255,2255,2250,6307
|
|
20241209,131100,3137301980,2255,2260,2265,2250,8975
|
|
20241209,131000,3117004320,2250,2255,2255,2250,2200
|
|
20241209,130900,3112044380,2255,2255,2255,2255,207
|
|
20241209,130800,3111577595,2260,2250,2260,2250,5474
|
|
20241209,130700,3099210095,2250,2255,2255,2250,3000
|
|
20241209,130600,3092460090,2255,2250,2260,2250,13503
|
|
20241209,130500,3061999050,2245,2245,2245,2245,798
|
|
20241209,130400,3060207540,2245,2240,2245,2240,2583
|
|
20241209,130300,3054412510,2245,2245,2245,2245,10951
|
|
20241209,130200,3029827515,2245,2250,2250,2245,8490
|
|
20241209,130100,3010727240,2250,2255,2255,2250,1071
|
|
20241209,130000,3008315040,2255,2255,2255,2255,658
|
|
20241209,125900,3006831250,2260,2255,2260,2255,252
|
|
20241209,125800,3006261945,2255,2250,2255,2250,5488
|
|
20241209,125700,2993888955,2255,2250,2255,2250,3359
|
|
20241209,125600,2986328800,2250,2255,2255,2250,4525
|
|
20241209,125500,2976147545,2250,2250,2255,2250,1133
|
|
20241209,125400,2973598290,2255,2255,2255,2255,2611
|
|
20241209,125300,2967710485,2260,2255,2260,2255,1095
|
|
20241209,125200,2965236235,2255,2255,2260,2255,2837
|
|
20241209,125100,2958838775,2250,2255,2255,2250,1242
|
|
20241209,125000,2956040850,2255,2255,2255,2255,933
|
|
20241209,124900,2953936935,2255,2255,2255,2255,3046
|
|
20241209,124800,2947068205,2260,2255,2260,2255,1338
|
|
20241209,124700,2944050235,2260,2260,2260,2260,951
|
|
20241209,124600,2941900975,2260,2260,2260,2260,100
|
|
20241209,124500,2941674975,2260,2260,2260,2260,30
|
|
20241209,124400,2941607175,2260,2260,2260,2260,19
|
|
20241209,124300,2941564235,2265,2260,2265,2260,133
|
|
20241209,124200,2941263630,2260,2260,2260,2260,3023
|
|
20241209,124100,2934431650,2255,2260,2260,2255,1462
|
|
20241209,124000,2931127545,2260,2260,2260,2260,1446
|
|
20241209,123900,2927859585,2265,2260,2265,2250,4920
|
|
20241209,123800,2916741475,2255,2255,2255,2255,3694
|
|
20241209,123700,2908411505,2260,2255,2260,2250,745
|
|
20241209,123600,2906734185,2255,2255,2255,2255,8414
|
|
20241209,123500,2887760615,2255,2255,2255,2255,330
|
|
20241209,123400,2887016465,2255,2255,2255,2255,5355
|
|
20241209,123300,2874940940,2255,2255,2255,2255,819
|
|
20241209,123200,2873094095,2255,2255,2260,2255,1845
|
|
20241209,123100,2868933365,2260,2255,2260,2255,3114
|
|
20241209,123000,2861900225,2260,2255,2260,2255,8900
|
|
20241209,122900,2841802545,2265,2260,2265,2255,478
|
|
20241209,122800,2840724315,2260,2265,2265,2260,1427
|
|
20241209,122700,2837493470,2255,2255,2255,2255,0
|
|
20241209,122600,2837493470,2255,2260,2260,2255,6398
|
|
20241209,122500,2823065975,2260,2260,2260,2260,0
|
|
20241209,122400,2823065975,2260,2270,2270,2260,1125
|
|
20241209,122300,2820522835,2260,2265,2265,2260,4675
|
|
20241209,122200,2809942255,2265,2265,2265,2265,199
|
|
20241209,122100,2809491520,2265,2270,2270,2265,1745
|
|
20241209,122000,2805538995,2270,2270,2270,2270,0
|
|
20241209,121900,2805538995,2270,2270,2270,2270,2055
|
|
20241209,121800,2800874145,2270,2265,2270,2265,7
|
|
20241209,121700,2800858260,2265,2265,2265,2265,1938
|
|
20241209,121600,2796468690,2265,2265,2275,2265,404
|
|
20241209,121500,2795553620,2265,2270,2275,2265,2112
|
|
20241209,121400,2790759600,2275,2275,2275,2275,95
|
|
20241209,121300,2790543475,2275,2275,2275,2265,861
|
|
20241209,121200,2788592870,2275,2275,2275,2275,1180
|
|
20241209,121100,2785908370,2275,2270,2275,2270,3134
|
|
20241209,121000,2778782220,2275,2275,2275,2275,5821
|
|
20241209,120900,2765539445,2270,2275,2275,2270,1897
|
|
20241209,120800,2761229770,2270,2270,2270,2270,2400
|
|
20241209,120700,2755781770,2270,2270,2270,2270,1239
|
|
20241209,120600,2752969240,2270,2270,2270,2270,758
|
|
20241209,120500,2751248580,2270,2270,2270,2270,5093
|
|
20241209,120400,2739687470,2265,2260,2265,2255,3835
|
|
20241209,120300,2731008345,2265,2250,2265,2250,6313
|
|
20241209,120200,2716736700,2250,2255,2255,2250,30500
|
|
20241209,120100,2648040405,2255,2265,2265,2255,7053
|
|
20241209,120000,2632091865,2255,2270,2270,2255,340
|
|
20241209,115900,2631324740,2260,2255,2260,2255,2023
|
|
20241209,115800,2626754800,2260,2265,2265,2260,4741
|
|
20241209,115700,2616039885,2260,2260,2260,2260,291
|
|
20241209,115600,2615382225,2265,2265,2265,2265,148
|
|
20241209,115500,2615047005,2275,2275,2275,2275,4
|
|
20241209,115400,2615037905,2275,2270,2275,2270,4220
|
|
20241209,115300,2605457405,2265,2265,2265,2260,2849
|
|
20241209,115200,2599006265,2265,2265,2265,2265,12
|
|
20241209,115100,2598979085,2260,2255,2260,2255,1168
|
|
20241209,115000,2596340405,2255,2260,2270,2255,3118
|
|
20241209,114900,2589296450,2260,2265,2265,2260,3548
|
|
20241209,114800,2581261290,2265,2265,2270,2265,370
|
|
20241209,114700,2580423230,2265,2270,2270,2265,461
|
|
20241209,114600,2579379005,2270,2270,2270,2270,2440
|
|
20241209,114500,2573840205,2270,2270,2275,2270,2327
|
|
20241209,114400,2568557890,2270,2260,2270,2260,2416
|
|
20241209,114300,2563074070,2255,2265,2265,2255,7930
|
|
20241209,114200,2545150860,2270,2270,2270,2265,674
|
|
20241209,114100,2543623050,2270,2265,2270,2260,576
|
|
20241209,114000,2542320005,2260,2260,2270,2260,660
|
|
20241209,113900,2540828365,2260,2260,2260,2260,752
|
|
20241209,113800,2539128845,2260,2275,2275,2260,905
|
|
20241209,113700,2537083515,2260,2265,2265,2260,3997
|
|
20241209,113600,2528048815,2265,2270,2270,2265,1290
|
|
20241209,113500,2525126850,2280,2275,2280,2275,66
|
|
20241209,113400,2524976575,2275,2265,2275,2265,16082
|
|
20241209,113300,2488415515,2265,2265,2270,2265,618
|
|
20241209,113200,2487015735,2270,2270,2270,2265,1080
|
|
20241209,113100,2484568990,2265,2270,2270,2265,384
|
|
20241209,113000,2483698905,2275,2270,2275,2270,1370
|
|
20241209,112900,2480588980,2270,2260,2270,2260,8542
|
|
20241209,112800,2461284050,2260,2270,2270,2260,2346
|
|
20241209,112700,2455971800,2270,2270,2270,2265,1492
|
|
20241209,112600,2452587270,2270,2270,2270,2265,701
|
|
20241209,112500,2450999475,2265,2265,2265,2265,5541
|
|
20241209,112400,2438449110,2265,2270,2270,2265,581
|
|
20241209,112300,2437133125,2270,2260,2275,2260,1479
|
|
20241209,112200,2433784785,2265,2265,2265,2265,1777
|
|
20241209,112100,2429759880,2265,2270,2270,2265,1277
|
|
20241209,112000,2426865240,2265,2270,2270,2265,954
|
|
20241209,111900,2424703430,2265,2275,2275,2265,1320
|
|
20241209,111800,2421707070,2280,2270,2280,2270,3396
|
|
20241209,111700,2413983390,2265,2275,2275,2265,445
|
|
20241209,111600,2412973300,2275,2275,2275,2270,189
|
|
20241209,111500,2412544205,2275,2270,2275,2270,6021
|
|
20241209,111400,2398862145,2265,2265,2270,2265,2607
|
|
20241209,111300,2392954770,2265,2260,2270,2260,1721
|
|
20241209,111200,2389055630,2260,2275,2275,2260,1000
|
|
20241209,111100,2386795395,2275,2275,2275,2260,640
|
|
20241209,111000,2385348460,2260,2270,2270,2260,2010
|
|
20241209,110900,2380799830,2270,2270,2270,2260,14013
|
|
20241209,110800,2349046945,2270,2270,2270,2270,587
|
|
20241209,110700,2347714455,2270,2265,2270,2265,1857
|
|
20241209,110600,2343505125,2270,2275,2280,2270,6645
|
|
20241209,110500,2328419750,2275,2275,2275,2275,4644
|
|
20241209,110400,2317854650,2275,2275,2275,2275,211
|
|
20241209,110300,2317374625,2275,2280,2280,2275,2513
|
|
20241209,110200,2311656240,2280,2280,2280,2280,500
|
|
20241209,110100,2310516240,2280,2280,2280,2275,3320
|
|
20241209,110000,2302961640,2285,2280,2285,2280,1763
|
|
20241209,105900,2298941930,2280,2280,2280,2275,1953
|
|
20241209,105800,2294489340,2275,2275,2275,2270,7210
|
|
20241209,105700,2278087590,2275,2280,2280,2270,1490
|
|
20241209,105600,2274701210,2280,2270,2280,2265,4804
|
|
20241209,105500,2263801020,2270,2270,2270,2265,1570
|
|
20241209,105400,2260240480,2270,2265,2275,2265,1359
|
|
20241209,105300,2257160750,2265,2275,2275,2265,2567
|
|
20241209,105200,2251335770,2270,2275,2280,2270,6813
|
|
20241209,105100,2235869685,2275,2280,2280,2275,554
|
|
20241209,105000,2234609320,2270,2280,2280,2270,3055
|
|
20241209,104900,2227660665,2285,2275,2285,2275,52
|
|
20241209,104800,2227542345,2280,2280,2280,2280,2714
|
|
20241209,104700,2221354425,2275,2280,2285,2275,2880
|
|
20241209,104600,2214800315,2285,2280,2285,2280,3032
|
|
20241209,104500,2207887350,2285,2295,2295,2285,7731
|
|
20241209,104400,2190217550,2295,2295,2295,2295,144
|
|
20241209,104300,2189887070,2295,2295,2295,2295,11
|
|
20241209,104200,2189861825,2290,2290,2295,2290,1754
|
|
20241209,104100,2185841580,2290,2290,2290,2290,2586
|
|
20241209,104000,2179919640,2290,2290,2290,2290,1426
|
|
20241209,103900,2176654100,2290,2290,2290,2290,1752
|
|
20241209,103800,2172642020,2290,2285,2290,2285,2042
|
|
20241209,103700,2167966460,2285,2290,2295,2285,1224
|
|
20241209,103600,2165163560,2295,2285,2295,2285,2388
|
|
20241209,103500,2159699735,2285,2295,2295,2285,1012
|
|
20241209,103400,2157385795,2295,2290,2295,2285,2011
|
|
20241209,103300,2152776120,2290,2290,2290,2290,304
|
|
20241209,103200,2152079960,2295,2285,2295,2285,1153
|
|
20241209,103100,2149439645,2285,2275,2285,2275,11148
|
|
20241209,103000,2123979235,2275,2275,2285,2275,4479
|
|
20241209,102900,2113789315,2275,2280,2280,2275,952
|
|
20241209,102800,2111621505,2280,2285,2285,2280,1665
|
|
20241209,102700,2107819665,2280,2280,2285,2275,8795
|
|
20241209,102600,2087796955,2285,2295,2295,2285,211
|
|
20241209,102500,2087312875,2295,2280,2295,2280,7387
|
|
20241209,102400,2070360460,2295,2280,2295,2280,1632
|
|
20241209,102300,2066628430,2280,2295,2295,2280,983
|
|
20241209,102200,2064387170,2295,2280,2305,2280,3927
|
|
20241209,102100,2055366115,2280,2295,2295,2280,4872
|
|
20241209,102000,2044219015,2295,2290,2295,2290,1382
|
|
20241209,101900,2041054120,2295,2290,2295,2290,11
|
|
20241209,101800,2041028880,2290,2290,2290,2290,88
|
|
20241209,101700,2040827360,2290,2290,2290,2285,15
|
|
20241209,101600,2040793045,2290,2285,2295,2285,8059
|
|
20241209,101500,2022377355,2285,2295,2295,2285,1002
|
|
20241209,101400,2020084260,2290,2295,2295,2290,165
|
|
20241209,101300,2019706405,2290,2300,2310,2285,13962
|
|
20241209,101200,1987542750,2300,2300,2300,2285,6854
|
|
20241209,101100,1971816235,2300,2300,2300,2300,0
|
|
20241209,101000,1971816235,2300,2300,2300,2290,6516
|
|
20241209,100900,1956862225,2300,2300,2305,2300,1109
|
|
20241209,100800,1954311490,2305,2300,2305,2300,257
|
|
20241209,100700,1953720355,2295,2305,2305,2295,2668
|
|
20241209,100600,1947586445,2300,2300,2300,2295,2191
|
|
20241209,100500,1942547150,2300,2315,2315,2300,1810
|
|
20241209,100400,1938384135,2315,2315,2315,2305,2996
|
|
20241209,100300,1931476495,2315,2310,2315,2305,1554
|
|
20241209,100200,1927892180,2315,2320,2325,2310,1505
|
|
20241209,100100,1924398650,2315,2310,2320,2305,35071
|
|
20241209,100000,1843392370,2310,2310,2315,2305,2457
|
|
20241209,095900,1837720160,2305,2310,2310,2305,247
|
|
20241209,095800,1837149595,2310,2300,2310,2295,1446
|
|
20241209,095700,1833816565,2295,2300,2300,2295,1339
|
|
20241209,095600,1830736960,2300,2310,2310,2300,530
|
|
20241209,095500,1829512960,2315,2310,2315,2290,8516
|
|
20241209,095400,1809925625,2290,2280,2325,2280,10558
|
|
20241209,095300,1785595335,2285,2280,2295,2280,2099
|
|
20241209,095200,1780789520,2290,2295,2295,2280,195
|
|
20241209,095100,1780343260,2275,2295,2295,2275,981
|
|
20241209,095000,1778111050,2295,2280,2295,2280,3101
|
|
20241209,094900,1771039430,2285,2285,2290,2280,4427
|
|
20241209,094800,1760925660,2285,2280,2290,2280,6318
|
|
20241209,094700,1746515770,2280,2280,2285,2280,1724
|
|
20241209,094600,1742584015,2280,2280,2285,2280,4562
|
|
20241209,094500,1732182470,2285,2270,2285,2270,699
|
|
20241209,094400,1730593925,2270,2280,2280,2270,1211
|
|
20241209,094300,1727837830,2285,2300,2300,2275,5638
|
|
20241209,094200,1714965010,2300,2300,2345,2290,25547
|
|
20241209,094100,1655768245,2305,2280,2310,2280,10074
|
|
20241209,094000,1632645645,2280,2260,2280,2255,10987
|
|
20241209,093900,1607640510,2265,2270,2270,2250,7680
|
|
20241209,093800,1590302780,2270,2275,2275,2250,47344
|
|
20241209,093700,1483518495,2275,2255,2275,2255,4498
|
|
20241209,093600,1473312895,2255,2275,2275,2250,22574
|
|
20241209,093500,1422375160,2275,2275,2275,2270,3817
|
|
20241209,093400,1413694135,2275,2270,2280,2265,8093
|
|
20241209,093300,1395313260,2270,2275,2280,2265,2055
|
|
20241209,093200,1390640855,2275,2265,2275,2260,5378
|
|
20241209,093100,1378432595,2270,2260,2270,2255,22806
|
|
20241209,093000,1326920435,2260,2265,2270,2260,10742
|
|
20241209,092900,1302628765,2280,2260,2285,2260,6919
|
|
20241209,092800,1286922980,2260,2270,2270,2260,12153
|
|
20241209,092700,1259405815,2270,2260,2275,2260,6628
|
|
20241209,092600,1244379485,2260,2270,2270,2255,31515
|
|
20241209,092500,1173073805,2270,2295,2295,2270,11802
|
|
20241209,092400,1146254120,2300,2275,2300,2275,7997
|
|
20241209,092300,1127927940,2270,2280,2290,2270,19085
|
|
20241209,092200,1084432915,2280,2270,2280,2265,2469
|
|
20241209,092100,1078814610,2255,2290,2290,2255,49267
|
|
20241209,092000,967133385,2290,2290,2300,2285,7705
|
|
20241209,091900,949443220,2285,2300,2300,2285,11998
|
|
20241209,091800,921951730,2315,2300,2315,2295,5361
|
|
20241209,091700,909553365,2300,2300,2300,2300,5377
|
|
20241209,091600,897186265,2315,2310,2325,2300,18997
|
|
20241209,091500,853319730,2310,2300,2310,2300,2414
|
|
20241209,091400,847766250,2300,2315,2315,2300,4601
|
|
20241209,091300,837162700,2315,2315,2315,2300,7489
|
|
20241209,091200,819863160,2315,2310,2320,2300,10475
|
|
20241209,091100,795665810,2310,2300,2310,2300,4637
|
|
20241209,091000,784979355,2300,2300,2305,2295,2763
|
|
20241209,090900,778623635,2295,2285,2300,2285,6627
|
|
20241209,090800,763443705,2285,2300,2310,2280,30581
|
|
20241209,090700,693261550,2300,2275,2310,2270,18693
|
|
20241209,090600,650344680,2270,2280,2280,2255,39036
|
|
20241209,090500,561653565,2280,2275,2290,2275,16904
|
|
20241209,090400,523094465,2280,2300,2300,2280,11234
|
|
20241209,090300,497405755,2300,2295,2310,2280,43401
|
|
20241209,090200,397927310,2300,2315,2315,2290,26639
|
|
20241209,090100,336650365,2315,2320,2340,2305,27471
|
|
20241209,090000,273101265,2310,2305,2350,2305,116878
|