591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,184700,3449269030,2400,2400,2400,2400,0
|
|
20241210,184600,3449269030,2400,2400,2400,2400,0
|
|
20241210,184500,3449269030,2400,2400,2400,2400,0
|
|
20241210,184400,3449269030,2400,2400,2400,2400,0
|
|
20241210,184300,3449269030,2400,2400,2400,2400,0
|
|
20241210,184200,3449269030,2400,2400,2400,2400,0
|
|
20241210,184100,3449269030,2400,2400,2400,2400,0
|
|
20241210,184000,3449269030,2400,2400,2400,2400,0
|
|
20241210,183900,3449269030,2400,2400,2400,2400,0
|
|
20241210,183800,3449269030,2400,2400,2400,2400,0
|
|
20241210,183700,3449269030,2400,2400,2400,2400,0
|
|
20241210,183600,3449269030,2400,2400,2400,2400,0
|
|
20241210,183500,3449269030,2400,2400,2400,2400,0
|
|
20241210,183400,3449269030,2400,2400,2400,2400,0
|
|
20241210,183300,3449269030,2400,2400,2400,2400,0
|
|
20241210,183200,3449269030,2400,2400,2400,2400,0
|
|
20241210,183100,3449269030,2400,2400,2400,2400,0
|
|
20241210,183000,3449269030,2400,2400,2400,2400,0
|
|
20241210,182900,3449269030,2400,2400,2400,2400,0
|
|
20241210,182800,3449269030,2400,2400,2400,2400,0
|
|
20241210,182700,3449269030,2400,2400,2400,2400,0
|
|
20241210,182600,3449269030,2400,2400,2400,2400,0
|
|
20241210,182500,3449269030,2400,2400,2400,2400,0
|
|
20241210,182400,3449269030,2400,2400,2400,2400,0
|
|
20241210,182300,3449269030,2400,2400,2400,2400,0
|
|
20241210,182200,3449269030,2400,2400,2400,2400,0
|
|
20241210,182100,3449269030,2400,2400,2400,2400,0
|
|
20241210,182000,3449269030,2400,2400,2400,2400,0
|
|
20241210,181900,3449269030,2400,2400,2400,2400,0
|
|
20241210,181800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,181700,3449269030,2400,2400,2400,2400,0
|
|
20241210,181600,3449269030,2400,2400,2400,2400,0
|
|
20241210,181500,3449269030,2400,2400,2400,2400,0
|
|
20241210,181400,3449269030,2400,2400,2400,2400,0
|
|
20241210,181300,3449269030,2400,2400,2400,2400,0
|
|
20241210,181200,3449269030,2400,2400,2400,2400,0
|
|
20241210,181100,3449269030,2400,2400,2400,2400,0
|
|
20241210,181000,3449269030,2400,2400,2400,2400,0
|
|
20241210,180900,3449269030,2400,2400,2400,2400,0
|
|
20241210,180800,3449269030,2400,2400,2400,2400,0
|
|
20241210,180700,3449269030,2400,2400,2400,2400,0
|
|
20241210,180600,3449269030,2400,2400,2400,2400,0
|
|
20241210,180500,3449269030,2400,2400,2400,2400,0
|
|
20241210,180400,3449269030,2400,2400,2400,2400,0
|
|
20241210,180300,3449269030,2400,2400,2400,2400,0
|
|
20241210,180200,3449269030,2400,2400,2400,2400,0
|
|
20241210,180100,3449269030,2400,2400,2400,2400,0
|
|
20241210,180000,3449269030,2400,2400,2400,2400,0
|
|
20241210,175900,3449269030,2400,2400,2400,2400,0
|
|
20241210,175800,3449269030,2400,2400,2400,2400,0
|
|
20241210,175700,3449269030,2400,2400,2400,2400,0
|
|
20241210,175600,3449269030,2400,2400,2400,2400,0
|
|
20241210,175500,3449269030,2400,2400,2400,2400,0
|
|
20241210,175400,3449269030,2400,2400,2400,2400,0
|
|
20241210,175300,3449269030,2400,2400,2400,2400,0
|
|
20241210,175200,3449269030,2400,2400,2400,2400,0
|
|
20241210,175100,3449269030,2400,2400,2400,2400,0
|
|
20241210,175000,3449269030,2400,2400,2400,2400,0
|
|
20241210,174900,3449269030,2400,2400,2400,2400,0
|
|
20241210,174800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,174700,3449269030,2400,2400,2400,2400,0
|
|
20241210,174600,3449269030,2400,2400,2400,2400,0
|
|
20241210,174500,3449269030,2400,2400,2400,2400,0
|
|
20241210,174400,3449269030,2400,2400,2400,2400,0
|
|
20241210,174300,3449269030,2400,2400,2400,2400,0
|
|
20241210,174200,3449269030,2400,2400,2400,2400,0
|
|
20241210,174100,3449269030,2400,2400,2400,2400,0
|
|
20241210,174000,3449269030,2400,2400,2400,2400,0
|
|
20241210,173900,3449269030,2400,2400,2400,2400,0
|
|
20241210,173800,3449269030,2400,2400,2400,2400,0
|
|
20241210,173700,3449269030,2400,2400,2400,2400,0
|
|
20241210,173600,3449269030,2400,2400,2400,2400,0
|
|
20241210,173500,3449269030,2400,2400,2400,2400,0
|
|
20241210,173400,3449269030,2400,2400,2400,2400,0
|
|
20241210,173300,3449269030,2400,2400,2400,2400,0
|
|
20241210,173200,3449269030,2400,2400,2400,2400,0
|
|
20241210,173100,3449269030,2400,2400,2400,2400,0
|
|
20241210,173000,3449269030,2400,2400,2400,2400,0
|
|
20241210,172900,3449269030,2400,2400,2400,2400,0
|
|
20241210,172800,3449269030,2400,2400,2400,2400,0
|
|
20241210,172700,3449269030,2400,2400,2400,2400,0
|
|
20241210,172600,3449269030,2400,2400,2400,2400,0
|
|
20241210,172500,3449269030,2400,2400,2400,2400,0
|
|
20241210,172400,3449269030,2400,2400,2400,2400,0
|
|
20241210,172300,3449269030,2400,2400,2400,2400,0
|
|
20241210,172200,3449269030,2400,2400,2400,2400,0
|
|
20241210,172100,3449269030,2400,2400,2400,2400,0
|
|
20241210,172000,3449269030,2400,2400,2400,2400,0
|
|
20241210,171900,3449269030,2400,2400,2400,2400,0
|
|
20241210,171800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,171700,3449269030,2400,2400,2400,2400,0
|
|
20241210,171600,3449269030,2400,2400,2400,2400,0
|
|
20241210,171500,3449269030,2400,2400,2400,2400,0
|
|
20241210,171400,3449269030,2400,2400,2400,2400,0
|
|
20241210,171300,3449269030,2400,2400,2400,2400,0
|
|
20241210,171200,3449269030,2400,2400,2400,2400,0
|
|
20241210,171100,3449269030,2400,2400,2400,2400,0
|
|
20241210,171000,3449269030,2400,2400,2400,2400,0
|
|
20241210,170900,3449269030,2400,2400,2400,2400,0
|
|
20241210,170800,3449269030,2400,2400,2400,2400,0
|
|
20241210,170700,3449269030,2400,2400,2400,2400,0
|
|
20241210,170600,3449269030,2400,2400,2400,2400,0
|
|
20241210,170500,3449269030,2400,2400,2400,2400,0
|
|
20241210,170400,3449269030,2400,2400,2400,2400,0
|
|
20241210,170300,3449269030,2400,2400,2400,2400,0
|
|
20241210,170200,3449269030,2400,2400,2400,2400,0
|
|
20241210,170100,3449269030,2400,2400,2400,2400,0
|
|
20241210,170000,3449269030,2400,2400,2400,2400,0
|
|
20241210,165900,3449269030,2400,2400,2400,2400,0
|
|
20241210,165800,3449269030,2400,2400,2400,2400,0
|
|
20241210,165700,3449269030,2400,2400,2400,2400,0
|
|
20241210,165600,3449269030,2400,2400,2400,2400,0
|
|
20241210,165500,3449269030,2400,2400,2400,2400,0
|
|
20241210,165400,3449269030,2400,2400,2400,2400,0
|
|
20241210,165300,3449269030,2400,2400,2400,2400,0
|
|
20241210,165200,3449269030,2400,2400,2400,2400,0
|
|
20241210,165100,3449269030,2400,2400,2400,2400,0
|
|
20241210,165000,3449269030,2400,2400,2400,2400,0
|
|
20241210,164900,3449269030,2400,2400,2400,2400,0
|
|
20241210,164800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,164700,3449269030,2400,2400,2400,2400,0
|
|
20241210,164600,3449269030,2400,2400,2400,2400,0
|
|
20241210,164500,3449269030,2400,2400,2400,2400,0
|
|
20241210,164400,3449269030,2400,2400,2400,2400,0
|
|
20241210,164300,3449269030,2400,2400,2400,2400,0
|
|
20241210,164200,3449269030,2400,2400,2400,2400,0
|
|
20241210,164100,3449269030,2400,2400,2400,2400,0
|
|
20241210,164000,3449269030,2400,2400,2400,2400,0
|
|
20241210,163900,3449269030,2400,2400,2400,2400,0
|
|
20241210,163800,3449269030,2400,2400,2400,2400,0
|
|
20241210,163700,3449269030,2400,2400,2400,2400,0
|
|
20241210,163600,3449269030,2400,2400,2400,2400,0
|
|
20241210,163500,3449269030,2400,2400,2400,2400,0
|
|
20241210,163400,3449269030,2400,2400,2400,2400,0
|
|
20241210,163300,3449269030,2400,2400,2400,2400,0
|
|
20241210,163200,3449269030,2400,2400,2400,2400,0
|
|
20241210,163100,3449269030,2400,2400,2400,2400,0
|
|
20241210,163000,3449269030,2400,2400,2400,2400,0
|
|
20241210,162900,3449269030,2400,2400,2400,2400,0
|
|
20241210,162800,3449269030,2400,2400,2400,2400,0
|
|
20241210,162700,3449269030,2400,2400,2400,2400,0
|
|
20241210,162600,3449269030,2400,2400,2400,2400,0
|
|
20241210,162500,3449269030,2400,2400,2400,2400,0
|
|
20241210,162400,3449269030,2400,2400,2400,2400,0
|
|
20241210,162300,3449269030,2400,2400,2400,2400,0
|
|
20241210,162200,3449269030,2400,2400,2400,2400,0
|
|
20241210,162100,3449269030,2400,2400,2400,2400,0
|
|
20241210,162000,3449269030,2400,2400,2400,2400,0
|
|
20241210,161900,3449269030,2400,2400,2400,2400,0
|
|
20241210,161800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,161700,3449269030,2400,2400,2400,2400,0
|
|
20241210,161600,3449269030,2400,2400,2400,2400,0
|
|
20241210,161500,3449269030,2400,2400,2400,2400,0
|
|
20241210,161400,3449269030,2400,2400,2400,2400,0
|
|
20241210,161300,3449269030,2400,2400,2400,2400,0
|
|
20241210,161200,3449269030,2400,2400,2400,2400,0
|
|
20241210,161100,3449269030,2400,2400,2400,2400,0
|
|
20241210,161000,3449269030,2400,2400,2400,2400,0
|
|
20241210,160900,3449269030,2400,2400,2400,2400,0
|
|
20241210,160800,3449269030,2400,2400,2400,2400,0
|
|
20241210,160700,3449269030,2400,2400,2400,2400,0
|
|
20241210,160600,3449269030,2400,2400,2400,2400,0
|
|
20241210,160500,3449269030,2400,2400,2400,2400,0
|
|
20241210,160400,3449269030,2400,2400,2400,2400,0
|
|
20241210,160300,3449269030,2400,2400,2400,2400,0
|
|
20241210,160200,3449269030,2400,2400,2400,2400,0
|
|
20241210,160100,3449269030,2400,2400,2400,2400,0
|
|
20241210,160000,3449269030,2400,2400,2400,2400,0
|
|
20241210,155900,3449269030,2400,2400,2400,2400,0
|
|
20241210,155800,3449269030,2400,2400,2400,2400,0
|
|
20241210,155700,3449269030,2400,2400,2400,2400,0
|
|
20241210,155600,3449269030,2400,2400,2400,2400,0
|
|
20241210,155500,3449269030,2400,2400,2400,2400,0
|
|
20241210,155400,3449269030,2400,2400,2400,2400,0
|
|
20241210,155300,3449269030,2400,2400,2400,2400,0
|
|
20241210,155200,3449269030,2400,2400,2400,2400,0
|
|
20241210,155100,3449269030,2400,2400,2400,2400,0
|
|
20241210,155000,3449269030,2400,2400,2400,2400,0
|
|
20241210,154900,3449269030,2400,2400,2400,2400,0
|
|
20241210,154800,3449269030,2400,2400,2400,2400,24190
|
|
20241210,154700,3449269030,2400,2400,2400,2400,0
|
|
20241210,154600,3449269030,2400,2400,2400,2400,0
|
|
20241210,154500,3449269030,2400,2400,2400,2400,0
|
|
20241210,154400,3449269030,2400,2400,2400,2400,0
|
|
20241210,154300,3449269030,2400,2400,2400,2400,0
|
|
20241210,154200,3449269030,2400,2400,2400,2400,0
|
|
20241210,154100,3449269030,2400,2400,2400,2400,0
|
|
20241210,154000,3449269030,2400,2400,2400,2400,0
|
|
20241210,153900,3449269030,2400,2400,2400,2400,0
|
|
20241210,153800,3449269030,2400,2400,2400,2400,0
|
|
20241210,153700,3449269030,2400,2400,2400,2400,0
|
|
20241210,153600,3449269030,2400,2400,2400,2400,0
|
|
20241210,153500,3449269030,2400,2400,2400,2400,0
|
|
20241210,153400,3449269030,2400,2400,2400,2400,0
|
|
20241210,153300,3449269030,2400,2400,2400,2400,0
|
|
20241210,153200,3449269030,2400,2400,2400,2400,0
|
|
20241210,153100,3449269030,2400,2400,2400,2400,0
|
|
20241210,153000,3449269030,2400,2400,2400,2400,24190
|
|
20241210,152900,3391213030,2410,2410,2410,2410,0
|
|
20241210,152800,3391213030,2410,2410,2410,2410,0
|
|
20241210,152700,3391213030,2410,2410,2410,2410,0
|
|
20241210,152600,3391213030,2410,2410,2410,2410,0
|
|
20241210,152500,3391213030,2410,2410,2410,2410,0
|
|
20241210,152400,3391213030,2410,2410,2410,2410,0
|
|
20241210,152300,3391213030,2410,2410,2410,2410,0
|
|
20241210,152200,3391213030,2410,2410,2410,2410,0
|
|
20241210,152100,3391213030,2410,2410,2410,2410,0
|
|
20241210,152000,3391213030,2410,2410,2410,2410,0
|
|
20241210,151900,3391213030,2410,2410,2415,2410,3664
|
|
20241210,151800,3382378810,2415,2410,2415,2410,2678
|
|
20241210,151700,3375913415,2415,2420,2420,2410,7664
|
|
20241210,151600,3357403270,2420,2415,2420,2410,4073
|
|
20241210,151500,3347575605,2420,2410,2420,2410,7287
|
|
20241210,151400,3329945055,2415,2415,2420,2415,8470
|
|
20241210,151300,3309489975,2420,2420,2420,2420,1042
|
|
20241210,151200,3306968335,2420,2405,2420,2405,13322
|
|
20241210,151100,3274804000,2410,2410,2410,2410,9851
|
|
20241210,151000,3251063090,2410,2410,2410,2405,3264
|
|
20241210,150900,3243197355,2410,2410,2415,2410,1292
|
|
20241210,150800,3240082335,2415,2410,2415,2410,432
|
|
20241210,150700,3239041060,2415,2415,2415,2405,1760
|
|
20241210,150600,3234793630,2415,2405,2415,2405,1575
|
|
20241210,150500,3231002965,2410,2410,2410,2405,1195
|
|
20241210,150400,3228126095,2405,2410,2410,2405,4371
|
|
20241210,150300,3217593825,2410,2405,2410,2400,8291
|
|
20241210,150200,3197617655,2405,2400,2410,2400,2838
|
|
20241210,150100,3190796255,2400,2400,2400,2400,652
|
|
20241210,150000,3189231455,2395,2400,2405,2395,5529
|
|
20241210,145900,3175954050,2405,2405,2405,2395,1471
|
|
20241210,145800,3172427615,2395,2395,2400,2395,4156
|
|
20241210,145700,3162473875,2395,2400,2400,2395,1593
|
|
20241210,145600,3158658630,2395,2400,2400,2395,1228
|
|
20241210,145500,3155714845,2405,2395,2405,2395,1206
|
|
20241210,145400,3152823960,2395,2405,2405,2395,1371
|
|
20241210,145300,3149533035,2400,2405,2410,2395,1298
|
|
20241210,145200,3146417165,2400,2400,2405,2395,2583
|
|
20241210,145100,3140212255,2395,2395,2395,2395,655
|
|
20241210,145000,3138643530,2395,2395,2395,2395,1617
|
|
20241210,144900,3134770815,2395,2400,2410,2395,816
|
|
20241210,144800,3132813190,2400,2400,2400,2400,904
|
|
20241210,144700,3130643590,2400,2400,2410,2395,1902
|
|
20241210,144600,3126079790,2405,2405,2405,2405,188
|
|
20241210,144500,3125627650,2405,2400,2410,2395,10910
|
|
20241210,144400,3099354445,2405,2400,2405,2395,906
|
|
20241210,144300,3097181975,2400,2395,2400,2395,2708
|
|
20241210,144200,3090688265,2395,2395,2395,2395,3664
|
|
20241210,144100,3081912985,2395,2400,2410,2395,2006
|
|
20241210,144000,3077101595,2400,2400,2400,2400,1365
|
|
20241210,143900,3073825595,2400,2400,2410,2400,764
|
|
20241210,143800,3071990995,2400,2410,2410,2400,5203
|
|
20241210,143700,3059455835,2410,2410,2415,2410,1005
|
|
20241210,143600,3057033760,2410,2410,2410,2410,11
|
|
20241210,143500,3057007250,2410,2410,2410,2410,4136
|
|
20241210,143400,3047039490,2410,2400,2410,2400,402
|
|
20241210,143300,3046074680,2400,2410,2410,2400,319
|
|
20241210,143200,3045309040,2410,2410,2410,2410,4051
|
|
20241210,143100,3035546130,2410,2405,2410,2405,4450
|
|
20241210,143000,3024826545,2400,2410,2410,2400,2597
|
|
20241210,142900,3018580755,2410,2410,2410,2410,37
|
|
20241210,142800,3018491585,2410,2410,2410,2410,1053
|
|
20241210,142700,3015953855,2410,2405,2410,2405,1368
|
|
20241210,142600,3012657175,2405,2405,2410,2405,1245
|
|
20241210,142500,3009657765,2410,2410,2415,2405,307
|
|
20241210,142400,3008917935,2410,2410,2410,2410,111
|
|
20241210,142300,3008650425,2415,2410,2415,2410,1729
|
|
20241210,142200,3004475435,2415,2410,2415,2410,560
|
|
20241210,142100,3003125795,2415,2410,2415,2410,109
|
|
20241210,142000,3002863100,2415,2415,2415,2410,791
|
|
20241210,141900,3000953375,2415,2410,2415,2410,17404
|
|
20241210,141800,2958933960,2410,2410,2410,2410,108
|
|
20241210,141700,2958673680,2410,2410,2410,2410,108
|
|
20241210,141600,2958413400,2410,2415,2415,2410,102
|
|
20241210,141500,2958167575,2415,2415,2415,2410,602
|
|
20241210,141400,2956715600,2415,2410,2415,2410,3973
|
|
20241210,141300,2947122600,2410,2415,2415,2410,118
|
|
20241210,141200,2946838170,2415,2410,2415,2410,464
|
|
20241210,141100,2945718150,2410,2415,2415,2410,124
|
|
20241210,141000,2945419305,2410,2400,2410,2400,5108
|
|
20241210,140900,2933112065,2405,2400,2405,2400,979
|
|
20241210,140800,2930758110,2405,2400,2405,2400,991
|
|
20241210,140700,2928377210,2400,2400,2400,2400,120
|
|
20241210,140600,2928089210,2400,2400,2400,2400,108
|
|
20241210,140500,2927830010,2405,2405,2405,2405,626
|
|
20241210,140400,2926324480,2410,2405,2410,2405,5829
|
|
20241210,140300,2912277835,2405,2405,2405,2405,138
|
|
20241210,140200,2911945945,2405,2405,2405,2405,451
|
|
20241210,140100,2910861290,2405,2410,2410,2405,511
|
|
20241210,140000,2909632325,2405,2400,2405,2400,2797
|
|
20241210,135900,2902908580,2400,2400,2400,2400,108
|
|
20241210,135800,2902649380,2400,2400,2400,2400,108
|
|
20241210,135700,2902390180,2400,2400,2400,2400,1772
|
|
20241210,135600,2898137380,2395,2395,2395,2395,108
|
|
20241210,135500,2897878720,2400,2400,2400,2395,2689
|
|
20241210,135400,2891425660,2395,2400,2405,2395,1556
|
|
20241210,135300,2887693855,2395,2400,2405,2395,1015
|
|
20241210,135200,2885258570,2400,2400,2400,2400,538
|
|
20241210,135100,2883967370,2405,2410,2410,2405,179
|
|
20241210,135000,2883536825,2405,2410,2410,2405,189
|
|
20241210,134900,2883081875,2410,2400,2410,2400,485
|
|
20241210,134800,2881914425,2410,2410,2410,2400,409
|
|
20241210,134700,2880929815,2400,2395,2400,2395,3372
|
|
20241210,134600,2872850315,2410,2400,2410,2395,2673
|
|
20241210,134500,2866421810,2400,2400,2400,2400,277
|
|
20241210,134400,2865757010,2400,2400,2400,2400,281
|
|
20241210,134300,2865082610,2405,2400,2405,2400,136
|
|
20241210,134200,2864756085,2400,2400,2400,2400,3653
|
|
20241210,134100,2855988885,2400,2400,2400,2400,458
|
|
20241210,134000,2854889685,2405,2400,2405,2400,129
|
|
20241210,133900,2854579980,2405,2400,2405,2400,304
|
|
20241210,133800,2853849900,2400,2400,2400,2400,86
|
|
20241210,133700,2853643500,2400,2400,2405,2400,3285
|
|
20241210,133600,2845750120,2400,2400,2400,2400,613
|
|
20241210,133500,2844278920,2400,2400,2410,2400,1247
|
|
20241210,133400,2841274820,2400,2405,2405,2400,942
|
|
20241210,133300,2839009855,2405,2405,2405,2400,1204
|
|
20241210,133200,2836115775,2405,2400,2405,2400,323
|
|
20241210,133100,2835340520,2405,2400,2405,2390,2298
|
|
20241210,133000,2829821755,2395,2395,2400,2395,11587
|
|
20241210,132900,2802069890,2400,2400,2400,2395,714
|
|
20241210,132800,2800357710,2405,2400,2405,2400,1231
|
|
20241210,132700,2797403200,2405,2400,2405,2400,359
|
|
20241210,132600,2796541100,2400,2400,2400,2400,108
|
|
20241210,132500,2796281900,2400,2400,2400,2400,2080
|
|
20241210,132400,2791289900,2400,2400,2400,2400,110
|
|
20241210,132300,2791025900,2400,2405,2405,2400,3459
|
|
20241210,132200,2782724050,2405,2405,2405,2400,2965
|
|
20241210,132100,2775593765,2400,2405,2405,2400,6982
|
|
20241210,132000,2758827100,2410,2405,2410,2405,5059
|
|
20241210,131900,2746635435,2405,2410,2410,2405,831
|
|
20241210,131800,2744635765,2410,2405,2410,2405,5423
|
|
20241210,131700,2731592920,2405,2405,2405,2400,1374
|
|
20241210,131600,2728289515,2405,2395,2405,2395,7317
|
|
20241210,131500,2710758460,2400,2400,2405,2400,1169
|
|
20241210,131400,2707952825,2400,2400,2405,2400,4374
|
|
20241210,131300,2697454835,2395,2395,2395,2395,13766
|
|
20241210,131200,2664485265,2395,2400,2400,2395,1140
|
|
20241210,131100,2661749375,2400,2395,2400,2395,12626
|
|
20241210,131000,2631453170,2395,2395,2395,2395,7181
|
|
20241210,130900,2614254675,2390,2390,2395,2390,263
|
|
20241210,130800,2613626005,2390,2390,2395,2390,367
|
|
20241210,130700,2612748820,2390,2390,2390,2390,1112
|
|
20241210,130600,2610091140,2390,2390,2390,2390,1202
|
|
20241210,130500,2607218360,2390,2395,2395,2390,8179
|
|
20241210,130400,2587667685,2395,2395,2400,2395,4903
|
|
20241210,130300,2575924985,2395,2400,2405,2395,9698
|
|
20241210,130200,2552687085,2400,2400,2400,2395,6341
|
|
20241210,130100,2537469250,2395,2400,2405,2395,20721
|
|
20241210,130000,2487739465,2400,2390,2400,2385,28817
|
|
20241210,125900,2418686080,2385,2390,2390,2385,3239
|
|
20241210,125800,2410945410,2385,2390,2390,2385,743
|
|
20241210,125700,2409170180,2385,2390,2390,2385,4732
|
|
20241210,125600,2397861240,2390,2390,2390,2385,3087
|
|
20241210,125500,2390484000,2385,2385,2390,2385,4241
|
|
20241210,125400,2380368805,2385,2380,2385,2380,4196
|
|
20241210,125300,2370370360,2385,2385,2385,2380,689
|
|
20241210,125200,2368729430,2380,2385,2385,2380,1486
|
|
20241210,125100,2365186780,2385,2385,2385,2380,1637
|
|
20241210,125000,2361286150,2385,2380,2385,2380,1151
|
|
20241210,124900,2358546555,2385,2380,2385,2380,250
|
|
20241210,124800,2357951025,2380,2380,2380,2380,363
|
|
20241210,124700,2357087085,2380,2380,2380,2380,116
|
|
20241210,124600,2356811005,2380,2385,2385,2380,128
|
|
20241210,124500,2356506265,2375,2380,2385,2375,1098
|
|
20241210,124400,2353893800,2380,2370,2380,2370,3401
|
|
20241210,124300,2345800240,2380,2370,2380,2370,260
|
|
20241210,124200,2345182520,2370,2370,2370,2370,108
|
|
20241210,124100,2344926560,2380,2375,2380,2370,2888
|
|
20241210,124000,2338059040,2380,2375,2380,2375,305
|
|
20241210,123900,2337334410,2375,2380,2380,2375,117
|
|
20241210,123800,2337056530,2375,2375,2375,2375,338
|
|
20241210,123700,2336253780,2380,2385,2385,2380,509
|
|
20241210,123600,2335042035,2385,2380,2385,2375,17045
|
|
20241210,123500,2294475625,2375,2370,2375,2350,11549
|
|
20241210,123400,2267135290,2375,2375,2375,2370,154
|
|
20241210,123300,2266770045,2360,2365,2370,2360,953
|
|
20241210,123200,2264512765,2365,2370,2370,2365,112
|
|
20241210,123100,2264247865,2370,2375,2375,2370,2113
|
|
20241210,123000,2259230030,2370,2370,2375,2370,309
|
|
20241210,122900,2258497695,2370,2370,2375,2370,1783
|
|
20241210,122800,2254271980,2370,2370,2375,2370,5420
|
|
20241210,122700,2241407630,2375,2380,2380,2370,4523
|
|
20241210,122600,2230666210,2375,2365,2375,2360,8380
|
|
20241210,122500,2210791575,2370,2365,2370,2360,625
|
|
20241210,122400,2209313160,2365,2360,2365,2360,4109
|
|
20241210,122300,2199599985,2355,2360,2360,2355,118
|
|
20241210,122200,2199322045,2355,2355,2365,2355,650
|
|
20241210,122100,2197788750,2360,2370,2370,2360,71
|
|
20241210,122000,2197621040,2355,2355,2370,2355,10111
|
|
20241210,121900,2173705045,2350,2355,2355,2350,1775
|
|
20241210,121800,2169525460,2355,2355,2355,2355,2
|
|
20241210,121700,2169520750,2360,2350,2360,2345,3348
|
|
20241210,121600,2161620595,2360,2345,2360,2345,783
|
|
20241210,121500,2159778025,2345,2345,2350,2345,521
|
|
20241210,121400,2158556210,2350,2355,2355,2345,165
|
|
20241210,121300,2158168340,2355,2345,2355,2345,6060
|
|
20241210,121200,2143929525,2350,2355,2360,2350,3235
|
|
20241210,121100,2136321055,2355,2360,2360,2355,311
|
|
20241210,121000,2135588635,2360,2355,2360,2355,715
|
|
20241210,120900,2133901780,2355,2360,2360,2355,9204
|
|
20241210,120800,2112186315,2360,2360,2365,2360,511
|
|
20241210,120700,2110979855,2360,2365,2365,2360,1060
|
|
20241210,120600,2108473495,2365,2370,2370,2365,2620
|
|
20241210,120500,2102269300,2370,2375,2375,2370,1416
|
|
20241210,120400,2098912880,2370,2375,2375,2370,109
|
|
20241210,120300,2098654545,2375,2375,2380,2370,6469
|
|
20241210,120200,2083290715,2370,2365,2370,2365,4127
|
|
20241210,120100,2073524400,2365,2365,2375,2365,1781
|
|
20241210,120000,2069303980,2365,2365,2370,2365,353
|
|
20241210,115900,2068469085,2365,2365,2365,2365,272
|
|
20241210,115800,2067825805,2365,2365,2365,2365,139
|
|
20241210,115700,2067497070,2365,2360,2365,2360,3743
|
|
20241210,115600,2058645410,2360,2365,2365,2360,10038
|
|
20241210,115500,2034912620,2365,2365,2365,2365,2208
|
|
20241210,115400,2029690700,2365,2370,2370,2365,157
|
|
20241210,115300,2029319145,2370,2365,2370,2365,305
|
|
20241210,115200,2028597320,2365,2370,2370,2365,118
|
|
20241210,115100,2028318195,2370,2370,2375,2370,2945
|
|
20241210,115000,2021338390,2375,2380,2380,2370,930
|
|
20241210,114900,2019127680,2380,2370,2380,2370,3109
|
|
20241210,114800,2011731415,2370,2375,2375,2370,3690
|
|
20241210,114700,2002986020,2380,2375,2380,2375,122
|
|
20241210,114600,2002696195,2380,2375,2380,2370,2307
|
|
20241210,114500,1997213430,2375,2375,2375,2370,7592
|
|
20241210,114400,1979220355,2375,2370,2375,2370,11592
|
|
20241210,114300,1951715965,2375,2375,2380,2375,1539
|
|
20241210,114200,1948060725,2370,2375,2375,2370,499
|
|
20241210,114100,1946876140,2375,2375,2380,2375,271
|
|
20241210,114000,1946232415,2370,2370,2375,2370,4329
|
|
20241210,113900,1935964130,2375,2370,2375,2370,325
|
|
20241210,113800,1935193130,2370,2370,2370,2370,107
|
|
20241210,113700,1934939540,2375,2375,2375,2370,115
|
|
20241210,113600,1934666950,2375,2375,2380,2375,8859
|
|
20241210,113500,1913626305,2370,2365,2370,2365,1146
|
|
20241210,113400,1910910820,2370,2370,2370,2370,2100
|
|
20241210,113300,1905933820,2370,2375,2375,2370,607
|
|
20241210,113200,1904492730,2370,2365,2370,2365,6801
|
|
20241210,113100,1888374900,2370,2370,2375,2370,4539
|
|
20241210,113000,1877617220,2370,2370,2370,2370,2
|
|
20241210,112900,1877612480,2370,2375,2375,2370,831
|
|
20241210,112800,1875640890,2370,2370,2370,2365,2610
|
|
20241210,112700,1869455725,2370,2370,2370,2365,764
|
|
20241210,112600,1867645585,2370,2365,2370,2365,5558
|
|
20241210,112500,1854474185,2370,2365,2370,2365,1210
|
|
20241210,112400,1851607030,2365,2370,2370,2365,1520
|
|
20241210,112300,1848012195,2370,2365,2370,2365,214
|
|
20241210,112200,1847506060,2365,2365,2370,2365,3400
|
|
20241210,112100,1839450060,2370,2370,2370,2365,113
|
|
20241210,112000,1839182785,2370,2365,2370,2360,4635
|
|
20241210,111900,1828221530,2365,2360,2365,2360,112
|
|
20241210,111800,1827957190,2360,2360,2365,2360,439
|
|
20241210,111700,1826919650,2360,2360,2360,2360,211
|
|
20241210,111600,1826421690,2360,2360,2360,2360,107
|
|
20241210,111500,1826169170,2360,2365,2365,2360,5699
|
|
20241210,111400,1812691570,2360,2365,2365,2360,2919
|
|
20241210,111300,1805788675,2365,2365,2365,2360,1718
|
|
20241210,111200,1801726140,2365,2370,2370,2365,174
|
|
20241210,111100,1801314355,2365,2365,2365,2365,408
|
|
20241210,111000,1800349435,2365,2365,2365,2360,5986
|
|
20241210,110900,1786193085,2365,2360,2365,2360,967
|
|
20241210,110800,1783909955,2360,2360,2360,2360,244
|
|
20241210,110700,1783334115,2360,2360,2365,2360,114
|
|
20241210,110600,1783065070,2360,2355,2365,2355,260
|
|
20241210,110500,1782451510,2360,2355,2365,2355,4789
|
|
20241210,110400,1771154850,2360,2355,2360,2355,217
|
|
20241210,110300,1770643785,2355,2360,2360,2355,2707
|
|
20241210,110200,1764268300,2355,2360,2360,2355,411
|
|
20241210,110100,1763299895,2360,2365,2365,2355,1688
|
|
20241210,110000,1759316965,2360,2365,2365,2360,260
|
|
20241210,105900,1758702605,2365,2365,2365,2360,211
|
|
20241210,105800,1758204590,2365,2365,2365,2360,498
|
|
20241210,105700,1757028965,2360,2360,2365,2360,3665
|
|
20241210,105600,1748379560,2355,2365,2365,2355,146
|
|
20241210,105500,1748035340,2370,2365,2370,2365,5307
|
|
20241210,105400,1735484015,2360,2360,2360,2355,472
|
|
20241210,105300,1734370635,2355,2360,2360,2355,850
|
|
20241210,105200,1732365175,2360,2355,2360,2355,1231
|
|
20241210,105100,1729460880,2355,2355,2355,2350,7168
|
|
20241210,105000,1712580250,2350,2355,2360,2350,7547
|
|
20241210,104900,1694777880,2355,2355,2355,2355,707
|
|
20241210,104800,1693112895,2355,2345,2355,2345,2984
|
|
20241210,104700,1686086300,2345,2350,2355,2345,3723
|
|
20241210,104600,1677337615,2345,2350,2355,2345,3254
|
|
20241210,104500,1669680695,2330,2360,2360,2330,7728
|
|
20241210,104400,1651579105,2360,2360,2360,2355,4479
|
|
20241210,104300,1641009205,2360,2355,2360,2355,2099
|
|
20241210,104200,1636060745,2355,2360,2360,2355,10000
|
|
20241210,104100,1612504120,2360,2360,2360,2350,4929
|
|
20241210,104000,1600886245,2365,2360,2365,2360,816
|
|
20241210,103900,1598959475,2365,2365,2365,2365,55
|
|
20241210,103800,1598829400,2360,2355,2365,2355,4185
|
|
20241210,103700,1588952390,2355,2355,2360,2355,4880
|
|
20241210,103600,1577444990,2350,2350,2350,2350,137
|
|
20241210,103500,1577123040,2345,2350,2355,2345,1967
|
|
20241210,103400,1572501220,2345,2350,2350,2345,725
|
|
20241210,103300,1570798005,2345,2355,2355,2340,4232
|
|
20241210,103200,1560865600,2355,2350,2355,2350,1814
|
|
20241210,103100,1556600845,2350,2345,2355,2345,2616
|
|
20241210,103000,1550453780,2350,2350,2350,2345,3638
|
|
20241210,102900,1541905040,2350,2355,2355,2350,156
|
|
20241210,102800,1541538385,2355,2350,2355,2350,608
|
|
20241210,102700,1540107080,2350,2360,2360,2350,206
|
|
20241210,102600,1539621995,2360,2360,2365,2355,4856
|
|
20241210,102500,1528176845,2360,2350,2360,2350,9636
|
|
20241210,102400,1505479065,2350,2350,2355,2345,11302
|
|
20241210,102300,1478930525,2350,2345,2350,2345,626
|
|
20241210,102200,1477461890,2345,2340,2345,2340,3626
|
|
20241210,102100,1468959420,2340,2345,2345,2340,1969
|
|
20241210,102000,1464342650,2345,2335,2350,2335,26646
|
|
20241210,101900,1401821920,2335,2330,2335,2330,4052
|
|
20241210,101800,1392368785,2335,2330,2335,2330,3950
|
|
20241210,101700,1383159205,2330,2330,2335,2330,1245
|
|
20241210,101600,1380258155,2330,2325,2330,2325,235
|
|
20241210,101500,1379711140,2330,2330,2340,2330,8041
|
|
20241210,101400,1360973160,2330,2330,2330,2330,208
|
|
20241210,101300,1360488520,2330,2335,2345,2330,3721
|
|
20241210,101200,1351779070,2335,2335,2335,2335,109
|
|
20241210,101100,1351524555,2335,2340,2340,2335,3282
|
|
20241210,101000,1343848295,2340,2335,2340,2335,7318
|
|
20241210,100900,1326727320,2335,2345,2345,2335,9811
|
|
20241210,100800,1303728365,2345,2340,2350,2335,17536
|
|
20241210,100700,1262584385,2345,2340,2345,2330,6795
|
|
20241210,100600,1246683080,2335,2325,2335,2320,5518
|
|
20241210,100500,1233864815,2320,2340,2345,2320,6856
|
|
20241210,100400,1217924675,2345,2335,2345,2335,16395
|
|
20241210,100300,1179549840,2340,2325,2340,2325,9093
|
|
20241210,100200,1158328740,2325,2325,2330,2325,278
|
|
20241210,100100,1157682065,2330,2325,2330,2325,1473
|
|
20241210,100000,1154250690,2330,2330,2330,2325,1542
|
|
20241210,095900,1150657840,2335,2325,2335,2325,9301
|
|
20241210,095800,1128996545,2320,2325,2325,2320,1659
|
|
20241210,095700,1125139905,2320,2320,2325,2315,7577
|
|
20241210,095600,1107560105,2325,2310,2325,2310,9105
|
|
20241210,095500,1086454820,2310,2305,2315,2305,5174
|
|
20241210,095400,1074503600,2300,2315,2315,2300,18002
|
|
20241210,095300,1032986385,2310,2315,2315,2310,1728
|
|
20241210,095200,1028988740,2315,2320,2320,2315,4700
|
|
20241210,095100,1018092855,2320,2320,2320,2320,1843
|
|
20241210,095000,1013817095,2320,2325,2325,2320,1516
|
|
20241210,094900,1010299970,2325,2320,2325,2315,1892
|
|
20241210,094800,1005902880,2320,2320,2325,2320,1488
|
|
20241210,094700,1002450710,2320,2330,2330,2320,3531
|
|
20241210,094600,994235260,2330,2330,2330,2330,2863
|
|
20241210,094500,987564470,2330,2330,2330,2330,2082
|
|
20241210,094400,982713410,2335,2330,2335,2330,6313
|
|
20241210,094300,967974660,2330,2335,2335,2330,2851
|
|
20241210,094200,961320465,2335,2330,2335,2330,3626
|
|
20241210,094100,952856800,2330,2335,2335,2330,147
|
|
20241210,094000,952514130,2330,2335,2335,2330,3754
|
|
20241210,093900,943766525,2335,2335,2340,2330,9071
|
|
20241210,093800,922579040,2330,2335,2335,2330,1694
|
|
20241210,093700,918627140,2335,2335,2340,2330,3744
|
|
20241210,093600,909890380,2330,2330,2335,2330,1439
|
|
20241210,093500,906537380,2335,2330,2335,2325,293
|
|
20241210,093400,905854850,2325,2335,2335,2325,979
|
|
20241210,093300,903574050,2325,2325,2345,2325,5176
|
|
20241210,093200,891466175,2325,2335,2340,2325,9559
|
|
20241210,093100,869174865,2335,2330,2335,2330,3593
|
|
20241210,093000,860790055,2330,2330,2330,2325,1152
|
|
20241210,092900,858108170,2330,2330,2330,2325,6139
|
|
20241210,092800,843807520,2325,2325,2330,2320,4986
|
|
20241210,092700,832215935,2325,2330,2330,2325,1616
|
|
20241210,092600,828454240,2330,2330,2330,2325,5058
|
|
20241210,092500,816678815,2330,2325,2335,2325,5283
|
|
20241210,092400,804352910,2335,2325,2335,2320,10392
|
|
20241210,092300,780121535,2325,2320,2325,2320,23677
|
|
20241210,092200,725149595,2320,2320,2320,2320,2696
|
|
20241210,092100,718894875,2320,2320,2320,2310,2566
|
|
20241210,092000,712952595,2320,2325,2325,2310,18836
|
|
20241210,091900,669267860,2325,2325,2325,2320,3601
|
|
20241210,091800,660898990,2325,2320,2335,2320,16527
|
|
20241210,091700,622540235,2315,2315,2320,2315,12587
|
|
20241210,091600,593401230,2315,2310,2320,2310,7805
|
|
20241210,091500,575348570,2310,2310,2315,2305,6824
|
|
20241210,091400,559581075,2315,2305,2320,2305,9583
|
|
20241210,091300,537452540,2310,2305,2310,2300,6210
|
|
20241210,091200,523131420,2305,2295,2310,2295,9390
|
|
20241210,091100,501505790,2295,2285,2300,2285,9025
|
|
20241210,091000,480803240,2285,2285,2290,2280,4475
|
|
20241210,090900,470585815,2290,2285,2290,2280,7182
|
|
20241210,090800,454145135,2280,2280,2290,2275,15489
|
|
20241210,090700,418747545,2275,2280,2280,2275,3098
|
|
20241210,090600,411684640,2285,2280,2285,2270,3349
|
|
20241210,090500,404052390,2280,2265,2280,2265,24283
|
|
20241210,090400,348833640,2265,2270,2270,2255,25620
|
|
20241210,090300,290856195,2275,2275,2280,2265,4021
|
|
20241210,090200,281712315,2265,2260,2275,2260,10029
|
|
20241210,090100,258958590,2265,2275,2280,2265,20969
|
|
20241210,090000,211240635,2280,2235,2290,2235,94141
|