634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,193000,10394526930,6050,6050,6050,6050,0
|
|
20241211,192900,10394526930,6050,6050,6050,6050,0
|
|
20241211,192800,10394526930,6050,6050,6050,6050,0
|
|
20241211,192700,10394526930,6050,6050,6050,6050,0
|
|
20241211,192600,10394526930,6050,6050,6050,6050,0
|
|
20241211,192500,10394526930,6050,6050,6050,6050,0
|
|
20241211,192400,10394526930,6050,6050,6050,6050,0
|
|
20241211,192300,10394526930,6050,6050,6050,6050,0
|
|
20241211,192200,10394526930,6050,6050,6050,6050,0
|
|
20241211,192100,10394526930,6050,6050,6050,6050,0
|
|
20241211,192000,10394526930,6050,6050,6050,6050,0
|
|
20241211,191900,10394526930,6050,6050,6050,6050,0
|
|
20241211,191800,10394526930,6050,6050,6050,6050,0
|
|
20241211,191700,10394526930,6050,6050,6050,6050,0
|
|
20241211,191600,10394526930,6050,6050,6050,6050,0
|
|
20241211,191500,10394526930,6050,6050,6050,6050,0
|
|
20241211,191400,10394526930,6050,6050,6050,6050,0
|
|
20241211,191300,10394526930,6050,6050,6050,6050,0
|
|
20241211,191200,10394526930,6050,6050,6050,6050,0
|
|
20241211,191100,10394526930,6050,6050,6050,6050,0
|
|
20241211,191000,10394526930,6050,6050,6050,6050,0
|
|
20241211,190900,10394526930,6050,6050,6050,6050,0
|
|
20241211,190800,10394526930,6050,6050,6050,6050,0
|
|
20241211,190700,10394526930,6050,6050,6050,6050,0
|
|
20241211,190600,10394526930,6050,6050,6050,6050,0
|
|
20241211,190500,10394526930,6050,6050,6050,6050,0
|
|
20241211,190400,10394526930,6050,6050,6050,6050,0
|
|
20241211,190300,10394526930,6050,6050,6050,6050,0
|
|
20241211,190200,10394526930,6050,6050,6050,6050,0
|
|
20241211,190100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,190000,10394526930,6050,6050,6050,6050,0
|
|
20241211,185900,10394526930,6050,6050,6050,6050,0
|
|
20241211,185800,10394526930,6050,6050,6050,6050,0
|
|
20241211,185700,10394526930,6050,6050,6050,6050,0
|
|
20241211,185600,10394526930,6050,6050,6050,6050,0
|
|
20241211,185500,10394526930,6050,6050,6050,6050,0
|
|
20241211,185400,10394526930,6050,6050,6050,6050,0
|
|
20241211,185300,10394526930,6050,6050,6050,6050,0
|
|
20241211,185200,10394526930,6050,6050,6050,6050,0
|
|
20241211,185100,10394526930,6050,6050,6050,6050,0
|
|
20241211,185000,10394526930,6050,6050,6050,6050,0
|
|
20241211,184900,10394526930,6050,6050,6050,6050,0
|
|
20241211,184800,10394526930,6050,6050,6050,6050,0
|
|
20241211,184700,10394526930,6050,6050,6050,6050,0
|
|
20241211,184600,10394526930,6050,6050,6050,6050,0
|
|
20241211,184500,10394526930,6050,6050,6050,6050,0
|
|
20241211,184400,10394526930,6050,6050,6050,6050,0
|
|
20241211,184300,10394526930,6050,6050,6050,6050,0
|
|
20241211,184200,10394526930,6050,6050,6050,6050,0
|
|
20241211,184100,10394526930,6050,6050,6050,6050,0
|
|
20241211,184000,10394526930,6050,6050,6050,6050,0
|
|
20241211,183900,10394526930,6050,6050,6050,6050,0
|
|
20241211,183800,10394526930,6050,6050,6050,6050,0
|
|
20241211,183700,10394526930,6050,6050,6050,6050,0
|
|
20241211,183600,10394526930,6050,6050,6050,6050,0
|
|
20241211,183500,10394526930,6050,6050,6050,6050,0
|
|
20241211,183400,10394526930,6050,6050,6050,6050,0
|
|
20241211,183300,10394526930,6050,6050,6050,6050,0
|
|
20241211,183200,10394526930,6050,6050,6050,6050,0
|
|
20241211,183100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,183000,10394526930,6050,6050,6050,6050,0
|
|
20241211,182900,10394526930,6050,6050,6050,6050,0
|
|
20241211,182800,10394526930,6050,6050,6050,6050,0
|
|
20241211,182700,10394526930,6050,6050,6050,6050,0
|
|
20241211,182600,10394526930,6050,6050,6050,6050,0
|
|
20241211,182500,10394526930,6050,6050,6050,6050,0
|
|
20241211,182400,10394526930,6050,6050,6050,6050,0
|
|
20241211,182300,10394526930,6050,6050,6050,6050,0
|
|
20241211,182200,10394526930,6050,6050,6050,6050,0
|
|
20241211,182100,10394526930,6050,6050,6050,6050,0
|
|
20241211,182000,10394526930,6050,6050,6050,6050,0
|
|
20241211,181900,10394526930,6050,6050,6050,6050,0
|
|
20241211,181800,10394526930,6050,6050,6050,6050,0
|
|
20241211,181700,10394526930,6050,6050,6050,6050,0
|
|
20241211,181600,10394526930,6050,6050,6050,6050,0
|
|
20241211,181500,10394526930,6050,6050,6050,6050,0
|
|
20241211,181400,10394526930,6050,6050,6050,6050,0
|
|
20241211,181300,10394526930,6050,6050,6050,6050,0
|
|
20241211,181200,10394526930,6050,6050,6050,6050,0
|
|
20241211,181100,10394526930,6050,6050,6050,6050,0
|
|
20241211,181000,10394526930,6050,6050,6050,6050,0
|
|
20241211,180900,10394526930,6050,6050,6050,6050,0
|
|
20241211,180800,10394526930,6050,6050,6050,6050,0
|
|
20241211,180700,10394526930,6050,6050,6050,6050,0
|
|
20241211,180600,10394526930,6050,6050,6050,6050,0
|
|
20241211,180500,10394526930,6050,6050,6050,6050,0
|
|
20241211,180400,10394526930,6050,6050,6050,6050,0
|
|
20241211,180300,10394526930,6050,6050,6050,6050,0
|
|
20241211,180200,10394526930,6050,6050,6050,6050,0
|
|
20241211,180100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,180000,10394526930,6050,6050,6050,6050,0
|
|
20241211,175900,10394526930,6050,6050,6050,6050,0
|
|
20241211,175800,10394526930,6050,6050,6050,6050,0
|
|
20241211,175700,10394526930,6050,6050,6050,6050,0
|
|
20241211,175600,10394526930,6050,6050,6050,6050,0
|
|
20241211,175500,10394526930,6050,6050,6050,6050,0
|
|
20241211,175400,10394526930,6050,6050,6050,6050,0
|
|
20241211,175300,10394526930,6050,6050,6050,6050,0
|
|
20241211,175200,10394526930,6050,6050,6050,6050,0
|
|
20241211,175100,10394526930,6050,6050,6050,6050,0
|
|
20241211,175000,10394526930,6050,6050,6050,6050,0
|
|
20241211,174900,10394526930,6050,6050,6050,6050,0
|
|
20241211,174800,10394526930,6050,6050,6050,6050,0
|
|
20241211,174700,10394526930,6050,6050,6050,6050,0
|
|
20241211,174600,10394526930,6050,6050,6050,6050,0
|
|
20241211,174500,10394526930,6050,6050,6050,6050,0
|
|
20241211,174400,10394526930,6050,6050,6050,6050,0
|
|
20241211,174300,10394526930,6050,6050,6050,6050,0
|
|
20241211,174200,10394526930,6050,6050,6050,6050,0
|
|
20241211,174100,10394526930,6050,6050,6050,6050,0
|
|
20241211,174000,10394526930,6050,6050,6050,6050,0
|
|
20241211,173900,10394526930,6050,6050,6050,6050,0
|
|
20241211,173800,10394526930,6050,6050,6050,6050,0
|
|
20241211,173700,10394526930,6050,6050,6050,6050,0
|
|
20241211,173600,10394526930,6050,6050,6050,6050,0
|
|
20241211,173500,10394526930,6050,6050,6050,6050,0
|
|
20241211,173400,10394526930,6050,6050,6050,6050,0
|
|
20241211,173300,10394526930,6050,6050,6050,6050,0
|
|
20241211,173200,10394526930,6050,6050,6050,6050,0
|
|
20241211,173100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,173000,10394526930,6050,6050,6050,6050,0
|
|
20241211,172900,10394526930,6050,6050,6050,6050,0
|
|
20241211,172800,10394526930,6050,6050,6050,6050,0
|
|
20241211,172700,10394526930,6050,6050,6050,6050,0
|
|
20241211,172600,10394526930,6050,6050,6050,6050,0
|
|
20241211,172500,10394526930,6050,6050,6050,6050,0
|
|
20241211,172400,10394526930,6050,6050,6050,6050,0
|
|
20241211,172300,10394526930,6050,6050,6050,6050,0
|
|
20241211,172200,10394526930,6050,6050,6050,6050,0
|
|
20241211,172100,10394526930,6050,6050,6050,6050,0
|
|
20241211,172000,10394526930,6050,6050,6050,6050,0
|
|
20241211,171900,10394526930,6050,6050,6050,6050,0
|
|
20241211,171800,10394526930,6050,6050,6050,6050,0
|
|
20241211,171700,10394526930,6050,6050,6050,6050,0
|
|
20241211,171600,10394526930,6050,6050,6050,6050,0
|
|
20241211,171500,10394526930,6050,6050,6050,6050,0
|
|
20241211,171400,10394526930,6050,6050,6050,6050,0
|
|
20241211,171300,10394526930,6050,6050,6050,6050,0
|
|
20241211,171200,10394526930,6050,6050,6050,6050,0
|
|
20241211,171100,10394526930,6050,6050,6050,6050,0
|
|
20241211,171000,10394526930,6050,6050,6050,6050,0
|
|
20241211,170900,10394526930,6050,6050,6050,6050,0
|
|
20241211,170800,10394526930,6050,6050,6050,6050,0
|
|
20241211,170700,10394526930,6050,6050,6050,6050,0
|
|
20241211,170600,10394526930,6050,6050,6050,6050,0
|
|
20241211,170500,10394526930,6050,6050,6050,6050,0
|
|
20241211,170400,10394526930,6050,6050,6050,6050,0
|
|
20241211,170300,10394526930,6050,6050,6050,6050,0
|
|
20241211,170200,10394526930,6050,6050,6050,6050,0
|
|
20241211,170100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,170000,10394526930,6050,6050,6050,6050,0
|
|
20241211,165900,10394526930,6050,6050,6050,6050,0
|
|
20241211,165800,10394526930,6050,6050,6050,6050,0
|
|
20241211,165700,10394526930,6050,6050,6050,6050,0
|
|
20241211,165600,10394526930,6050,6050,6050,6050,0
|
|
20241211,165500,10394526930,6050,6050,6050,6050,0
|
|
20241211,165400,10394526930,6050,6050,6050,6050,0
|
|
20241211,165300,10394526930,6050,6050,6050,6050,0
|
|
20241211,165200,10394526930,6050,6050,6050,6050,0
|
|
20241211,165100,10394526930,6050,6050,6050,6050,0
|
|
20241211,165000,10394526930,6050,6050,6050,6050,0
|
|
20241211,164900,10394526930,6050,6050,6050,6050,0
|
|
20241211,164800,10394526930,6050,6050,6050,6050,0
|
|
20241211,164700,10394526930,6050,6050,6050,6050,0
|
|
20241211,164600,10394526930,6050,6050,6050,6050,0
|
|
20241211,164500,10394526930,6050,6050,6050,6050,0
|
|
20241211,164400,10394526930,6050,6050,6050,6050,0
|
|
20241211,164300,10394526930,6050,6050,6050,6050,0
|
|
20241211,164200,10394526930,6050,6050,6050,6050,0
|
|
20241211,164100,10394526930,6050,6050,6050,6050,0
|
|
20241211,164000,10394526930,6050,6050,6050,6050,0
|
|
20241211,163900,10394526930,6050,6050,6050,6050,0
|
|
20241211,163800,10394526930,6050,6050,6050,6050,0
|
|
20241211,163700,10394526930,6050,6050,6050,6050,0
|
|
20241211,163600,10394526930,6050,6050,6050,6050,0
|
|
20241211,163500,10394526930,6050,6050,6050,6050,0
|
|
20241211,163400,10394526930,6050,6050,6050,6050,0
|
|
20241211,163300,10394526930,6050,6050,6050,6050,0
|
|
20241211,163200,10394526930,6050,6050,6050,6050,0
|
|
20241211,163100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,163000,10394526930,6050,6050,6050,6050,0
|
|
20241211,162900,10394526930,6050,6050,6050,6050,0
|
|
20241211,162800,10394526930,6050,6050,6050,6050,0
|
|
20241211,162700,10394526930,6050,6050,6050,6050,0
|
|
20241211,162600,10394526930,6050,6050,6050,6050,0
|
|
20241211,162500,10394526930,6050,6050,6050,6050,0
|
|
20241211,162400,10394526930,6050,6050,6050,6050,0
|
|
20241211,162300,10394526930,6050,6050,6050,6050,0
|
|
20241211,162200,10394526930,6050,6050,6050,6050,0
|
|
20241211,162100,10394526930,6050,6050,6050,6050,0
|
|
20241211,162000,10394526930,6050,6050,6050,6050,0
|
|
20241211,161900,10394526930,6050,6050,6050,6050,0
|
|
20241211,161800,10394526930,6050,6050,6050,6050,0
|
|
20241211,161700,10394526930,6050,6050,6050,6050,0
|
|
20241211,161600,10394526930,6050,6050,6050,6050,0
|
|
20241211,161500,10394526930,6050,6050,6050,6050,0
|
|
20241211,161400,10394526930,6050,6050,6050,6050,0
|
|
20241211,161300,10394526930,6050,6050,6050,6050,0
|
|
20241211,161200,10394526930,6050,6050,6050,6050,0
|
|
20241211,161100,10394526930,6050,6050,6050,6050,0
|
|
20241211,161000,10394526930,6050,6050,6050,6050,0
|
|
20241211,160900,10394526930,6050,6050,6050,6050,0
|
|
20241211,160800,10394526930,6050,6050,6050,6050,0
|
|
20241211,160700,10394526930,6050,6050,6050,6050,0
|
|
20241211,160600,10394526930,6050,6050,6050,6050,0
|
|
20241211,160500,10394526930,6050,6050,6050,6050,0
|
|
20241211,160400,10394526930,6050,6050,6050,6050,0
|
|
20241211,160300,10394526930,6050,6050,6050,6050,0
|
|
20241211,160200,10394526930,6050,6050,6050,6050,0
|
|
20241211,160100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,160000,10394526930,6050,6050,6050,6050,0
|
|
20241211,155900,10394526930,6050,6050,6050,6050,0
|
|
20241211,155800,10394526930,6050,6050,6050,6050,0
|
|
20241211,155700,10394526930,6050,6050,6050,6050,0
|
|
20241211,155600,10394526930,6050,6050,6050,6050,0
|
|
20241211,155500,10394526930,6050,6050,6050,6050,0
|
|
20241211,155400,10394526930,6050,6050,6050,6050,0
|
|
20241211,155300,10394526930,6050,6050,6050,6050,0
|
|
20241211,155200,10394526930,6050,6050,6050,6050,0
|
|
20241211,155100,10394526930,6050,6050,6050,6050,0
|
|
20241211,155000,10394526930,6050,6050,6050,6050,0
|
|
20241211,154900,10394526930,6050,6050,6050,6050,0
|
|
20241211,154800,10394526930,6050,6050,6050,6050,0
|
|
20241211,154700,10394526930,6050,6050,6050,6050,0
|
|
20241211,154600,10394526930,6050,6050,6050,6050,0
|
|
20241211,154500,10394526930,6050,6050,6050,6050,0
|
|
20241211,154400,10394526930,6050,6050,6050,6050,0
|
|
20241211,154300,10394526930,6050,6050,6050,6050,0
|
|
20241211,154200,10394526930,6050,6050,6050,6050,0
|
|
20241211,154100,10394526930,6050,6050,6050,6050,0
|
|
20241211,154000,10394526930,6050,6050,6050,6050,0
|
|
20241211,153900,10394526930,6050,6050,6050,6050,0
|
|
20241211,153800,10394526930,6050,6050,6050,6050,0
|
|
20241211,153700,10394526930,6050,6050,6050,6050,0
|
|
20241211,153600,10394526930,6050,6050,6050,6050,0
|
|
20241211,153500,10394526930,6050,6050,6050,6050,0
|
|
20241211,153400,10394526930,6050,6050,6050,6050,0
|
|
20241211,153300,10394526930,6050,6050,6050,6050,0
|
|
20241211,153200,10394526930,6050,6050,6050,6050,0
|
|
20241211,153100,10394526930,6050,6050,6050,6050,31345
|
|
20241211,153000,10394526930,6050,6050,6050,6050,31345
|
|
20241211,152900,10204889680,6030,6030,6030,6030,0
|
|
20241211,152800,10204889680,6030,6030,6030,6030,0
|
|
20241211,152700,10204889680,6030,6030,6030,6030,0
|
|
20241211,152600,10204889680,6030,6030,6030,6030,0
|
|
20241211,152500,10204889680,6030,6030,6030,6030,0
|
|
20241211,152400,10204889680,6030,6030,6030,6030,0
|
|
20241211,152300,10204889680,6030,6030,6030,6030,0
|
|
20241211,152200,10204889680,6030,6030,6030,6030,0
|
|
20241211,152100,10204889680,6030,6030,6030,6030,0
|
|
20241211,152000,10204889680,6030,6030,6030,6030,0
|
|
20241211,151900,10204889680,6030,6040,6040,6030,3127
|
|
20241211,151800,10186018690,6040,6030,6040,6020,1382
|
|
20241211,151700,10177682050,6040,6020,6040,6020,6600
|
|
20241211,151600,10137886870,6030,6020,6030,6020,3282
|
|
20241211,151500,10118112280,6020,6010,6020,6010,3709
|
|
20241211,151400,10095793160,6020,6020,6020,6010,739
|
|
20241211,151300,10091349800,6010,6010,6020,6010,1415
|
|
20241211,151200,10082843030,6000,6000,6010,5990,1972
|
|
20241211,151100,10071007030,6000,6010,6010,5990,2705
|
|
20241211,151000,10054775540,6010,6010,6020,6000,2568
|
|
20241211,150900,10039348190,6020,6010,6020,6010,1678
|
|
20241211,150800,10029262480,6020,6030,6030,6020,1039
|
|
20241211,150700,10023007370,6030,6040,6040,6020,4845
|
|
20241211,150600,9993806210,6040,6030,6050,6030,9754
|
|
20241211,150500,9934902600,6030,6010,6030,6010,4658
|
|
20241211,150400,9906857430,6010,6020,6020,6010,2577
|
|
20241211,150300,9891362880,6020,6010,6020,6010,1407
|
|
20241211,150200,9882904720,6010,6010,6010,5990,3621
|
|
20241211,150100,9861143110,5990,6010,6010,5990,3107
|
|
20241211,150000,9842519790,6000,5990,6000,5980,3323
|
|
20241211,145900,9822584570,5990,5990,5990,5980,1420
|
|
20241211,145800,9814078810,5990,6000,6000,5980,3803
|
|
20241211,145700,9791288630,6000,6000,6000,5990,1183
|
|
20241211,145600,9784198030,6000,6000,6000,5990,1933
|
|
20241211,145500,9772600090,6000,6000,6010,6000,2006
|
|
20241211,145400,9760563590,6010,6010,6010,5990,6248
|
|
20241211,145300,9723062010,6000,6000,6010,6000,2029
|
|
20241211,145200,9710871280,6000,6010,6010,6000,342
|
|
20241211,145100,9708818920,6010,6000,6010,5990,774
|
|
20241211,145000,9704177250,6000,6010,6010,5990,3592
|
|
20241211,144900,9682635940,6010,6010,6020,6000,1868
|
|
20241211,144800,9671415700,6020,6020,6020,6000,8093
|
|
20241211,144700,9622836900,6020,6020,6030,6010,2247
|
|
20241211,144600,9609320660,6020,6020,6030,6020,757
|
|
20241211,144500,9604761790,6020,6020,6030,6010,1003
|
|
20241211,144400,9598720800,6010,6020,6030,6010,296
|
|
20241211,144300,9596939100,6020,6030,6030,6010,2848
|
|
20241211,144200,9579800360,6030,6050,6050,6030,2509
|
|
20241211,144100,9564651850,6050,6040,6050,6030,7743
|
|
20241211,144000,9517876760,6040,6020,6040,6020,4788
|
|
20241211,143900,9488979420,6020,6000,6020,5990,5111
|
|
20241211,143800,9458285470,6000,6000,6000,5980,3417
|
|
20241211,143700,9437789480,6000,6010,6020,5990,3769
|
|
20241211,143600,9415174570,6010,6020,6030,6000,5672
|
|
20241211,143500,9381079770,6030,6040,6040,6020,4471
|
|
20241211,143400,9354120330,6040,6000,6040,5990,26829
|
|
20241211,143300,9192808030,6000,5990,6000,5990,4208
|
|
20241211,143200,9167573270,5990,5990,6000,5980,2851
|
|
20241211,143100,9150495040,5990,5990,6000,5990,7349
|
|
20241211,143000,9106462070,6000,6000,6000,5980,1157
|
|
20241211,142900,9099529550,6000,5990,6000,5990,3810
|
|
20241211,142800,9076686070,6000,6000,6000,5990,1385
|
|
20241211,142700,9068383760,6000,5990,6000,5980,2304
|
|
20241211,142600,9054585960,5980,5990,6000,5980,5578
|
|
20241211,142500,9021139070,6000,6000,6000,5990,702
|
|
20241211,142400,9016931750,6000,5980,6000,5980,6078
|
|
20241211,142300,8980526420,5980,5990,5990,5980,577
|
|
20241211,142200,8977075300,5990,5970,5990,5970,2490
|
|
20241211,142100,8962184180,5980,5950,5980,5950,3262
|
|
20241211,142000,8942771110,5950,5950,5950,5940,220
|
|
20241211,141900,8941462120,5950,5920,5950,5920,1240
|
|
20241211,141800,8934098140,5920,5930,5930,5920,316
|
|
20241211,141700,8932225140,5930,5920,5930,5920,844
|
|
20241211,141600,8927220520,5920,5910,5930,5890,2674
|
|
20241211,141500,8911421330,5900,5940,5940,5900,15265
|
|
20241211,141400,8821073310,5950,5950,5950,5940,4747
|
|
20241211,141300,8792855910,5950,5960,5960,5950,7444
|
|
20241211,141200,8748544980,5960,5990,5990,5950,7702
|
|
20241211,141100,8702619640,5990,5990,6000,5980,367
|
|
20241211,141000,8700423610,5990,5990,5990,5990,1587
|
|
20241211,140900,8690917480,5990,6000,6000,5980,931
|
|
20241211,140800,8685333340,6000,6000,6000,5990,1434
|
|
20241211,140700,8676738540,6000,5990,6000,5980,5105
|
|
20241211,140600,8646163150,5990,5990,5990,5980,3235
|
|
20241211,140500,8626789340,5990,5970,5990,5970,6970
|
|
20241211,140400,8585129540,5970,5980,5980,5970,912
|
|
20241211,140300,8579683000,5980,5970,5980,5970,1001
|
|
20241211,140200,8573702300,5970,5970,5980,5970,768
|
|
20241211,140100,8569114300,5980,5990,5990,5960,1347
|
|
20241211,140000,8561059860,5990,5980,5990,5980,2823
|
|
20241211,135900,8544172200,5990,5960,5990,5960,3007
|
|
20241211,135800,8526205270,5970,5960,5980,5950,1043
|
|
20241211,135700,8519987970,5990,5960,5990,5950,4709
|
|
20241211,135600,8491872460,5960,5970,5980,5950,5790
|
|
20241211,135500,8457346870,5970,5980,5990,5970,996
|
|
20241211,135400,8451391100,5990,5990,5990,5970,3912
|
|
20241211,135300,8428009080,5980,5970,5980,5960,2244
|
|
20241211,135200,8414595380,5970,5990,5990,5970,5103
|
|
20241211,135100,8384053450,5990,6000,6000,5990,4538
|
|
20241211,135000,8356859790,6000,5970,6000,5960,7143
|
|
20241211,134900,8314095050,5980,5960,5980,5940,4576
|
|
20241211,134800,8286859270,5950,5940,5950,5940,3955
|
|
20241211,134700,8263329120,5950,5940,5950,5930,2884
|
|
20241211,134600,8246202090,5940,5930,5960,5930,499
|
|
20241211,134500,8243233750,5930,5950,5970,5930,4858
|
|
20241211,134400,8214376620,5950,5940,5960,5940,6426
|
|
20241211,134300,8176125700,5940,5940,5960,5940,2386
|
|
20241211,134200,8161927500,5950,5970,5980,5930,6875
|
|
20241211,134100,8121016840,5970,5990,6000,5950,13813
|
|
20241211,134000,8038473770,6000,5980,6000,5980,9425
|
|
20241211,133900,7982053070,5980,5940,5990,5930,17952
|
|
20241211,133800,7875061550,5940,5920,5940,5920,19770
|
|
20241211,133700,7757962370,5910,5910,5920,5900,3115
|
|
20241211,133600,7739552940,5910,5930,5930,5900,5016
|
|
20241211,133500,7709906160,5920,5910,5930,5900,8237
|
|
20241211,133400,7661138520,5910,5900,5910,5900,3805
|
|
20241211,133300,7638672590,5900,5900,5910,5900,1763
|
|
20241211,133200,7628267210,5900,5890,5910,5890,6534
|
|
20241211,133100,7589712670,5890,5880,5890,5880,1491
|
|
20241211,133000,7580938300,5880,5880,5880,5870,1333
|
|
20241211,132900,7573109160,5880,5860,5880,5860,1058
|
|
20241211,132800,7566888450,5860,5880,5890,5860,694
|
|
20241211,132700,7562808430,5890,5890,5900,5870,6304
|
|
20241211,132600,7525678140,5890,5880,5900,5870,1238
|
|
20241211,132500,7518396480,5880,5910,5910,5880,4357
|
|
20241211,132400,7492692290,5900,5860,5920,5850,27706
|
|
20241211,132300,7329572090,5860,5850,5860,5850,1549
|
|
20241211,132200,7320501320,5840,5840,5840,5840,458
|
|
20241211,132100,7317826600,5840,5850,5850,5840,1414
|
|
20241211,132000,7309564700,5850,5860,5860,5850,510
|
|
20241211,131900,7306580990,5860,5840,5860,5840,3706
|
|
20241211,131800,7284875290,5840,5850,5850,5840,911
|
|
20241211,131700,7279554540,5850,5840,5860,5840,5858
|
|
20241211,131600,7245280620,5840,5840,5850,5830,2271
|
|
20241211,131500,7232012480,5830,5840,5840,5830,706
|
|
20241211,131400,7227893860,5840,5830,5840,5830,707
|
|
20241211,131300,7223765480,5830,5830,5830,5830,632
|
|
20241211,131200,7220080920,5830,5810,5830,5810,7
|
|
20241211,131100,7220040170,5810,5830,5830,5810,415
|
|
20241211,131000,7217620920,5810,5810,5820,5810,263
|
|
20241211,130900,7216091890,5810,5820,5820,5810,513
|
|
20241211,130800,7213107430,5820,5830,5830,5820,1288
|
|
20241211,130700,7205598440,5840,5850,5850,5840,1985
|
|
20241211,130600,7194003840,5850,5810,5850,5800,6560
|
|
20241211,130500,7155736830,5820,5800,5820,5800,207
|
|
20241211,130400,7154534090,5800,5800,5800,5800,159
|
|
20241211,130300,7153611890,5800,5800,5800,5800,115
|
|
20241211,130200,7152944890,5800,5820,5820,5800,1562
|
|
20241211,130100,7143867680,5820,5820,5820,5820,135
|
|
20241211,130000,7143081980,5810,5810,5810,5810,500
|
|
20241211,125900,7140176980,5810,5830,5830,5810,1619
|
|
20241211,125800,7130755750,5830,5820,5830,5820,2178
|
|
20241211,125700,7118079720,5810,5790,5810,5780,4360
|
|
20241211,125600,7092817140,5790,5810,5810,5790,3552
|
|
20241211,125500,7072213070,5810,5810,5810,5810,488
|
|
20241211,125400,7069377790,5810,5810,5820,5810,520
|
|
20241211,125300,7066355200,5810,5810,5810,5810,103
|
|
20241211,125200,7065756770,5810,5820,5820,5810,204
|
|
20241211,125100,7064571410,5820,5820,5820,5810,403
|
|
20241211,125000,7062226680,5820,5810,5820,5810,325
|
|
20241211,124900,7060338290,5810,5820,5820,5810,371
|
|
20241211,124800,7058182700,5820,5790,5820,5790,705
|
|
20241211,124700,7054091050,5810,5800,5820,5800,1426
|
|
20241211,124600,7045808610,5800,5800,5800,5790,645
|
|
20241211,124500,7042067940,5790,5800,5800,5790,71
|
|
20241211,124400,7041656300,5810,5810,5810,5810,202
|
|
20241211,124300,7040482680,5820,5790,5820,5790,1550
|
|
20241211,124200,7031480820,5780,5780,5780,5780,19
|
|
20241211,124100,7031371000,5780,5790,5800,5780,218
|
|
20241211,124000,7030109710,5800,5790,5810,5790,1064
|
|
20241211,123900,7023940170,5790,5800,5800,5790,102
|
|
20241211,123800,7023348730,5800,5790,5810,5790,224
|
|
20241211,123700,7022049810,5800,5790,5800,5790,1294
|
|
20241211,123600,7014547870,5790,5780,5790,5780,254
|
|
20241211,123500,7013078750,5780,5780,5780,5760,353
|
|
20241211,123400,7011042870,5780,5780,5790,5780,1748
|
|
20241211,123300,7000939330,5790,5790,5800,5790,125
|
|
20241211,123200,7000215510,5800,5800,5800,5800,538
|
|
20241211,123100,6997095110,5800,5800,5800,5800,70
|
|
20241211,123000,6996689110,5800,5810,5810,5800,127
|
|
20241211,122900,6995952450,5810,5810,5810,5810,152
|
|
20241211,122800,6995069330,5810,5800,5810,5800,559
|
|
20241211,122700,6991821940,5800,5820,5820,5790,2754
|
|
20241211,122600,6975872690,5820,5820,5820,5810,923
|
|
20241211,122500,6970508830,5820,5810,5820,5810,629
|
|
20241211,122400,6966849080,5810,5810,5810,5810,1502
|
|
20241211,122300,6958122460,5790,5790,5790,5790,20
|
|
20241211,122200,6958006660,5790,5800,5800,5790,231
|
|
20241211,122100,6956668590,5800,5810,5810,5800,612
|
|
20241211,122000,6953117990,5810,5800,5810,5800,602
|
|
20241211,121900,6949620870,5800,5790,5800,5790,521
|
|
20241211,121800,6946604070,5790,5800,5800,5790,120
|
|
20241211,121700,6945909070,5800,5800,5800,5800,129
|
|
20241211,121600,6945160870,5800,5800,5800,5800,205
|
|
20241211,121500,6943971870,5800,5800,5800,5800,218
|
|
20241211,121400,6942707470,5810,5800,5810,5790,1142
|
|
20241211,121300,6936083810,5790,5770,5790,5760,562
|
|
20241211,121200,6932842210,5760,5800,5810,5750,1525
|
|
20241211,121100,6924023030,5800,5790,5800,5790,311
|
|
20241211,121000,6922221310,5780,5770,5790,5770,1159
|
|
20241211,120900,6915523270,5780,5780,5780,5780,118
|
|
20241211,120800,6914841230,5760,5750,5760,5750,370
|
|
20241211,120700,6912712530,5780,5780,5790,5750,5114
|
|
20241211,120600,6883238470,5780,5790,5800,5780,1397
|
|
20241211,120500,6875148850,5800,5810,5810,5800,10
|
|
20241211,120400,6875090780,5820,5800,5820,5800,1751
|
|
20241211,120300,6864905030,5800,5810,5810,5800,1042
|
|
20241211,120200,6858859670,5820,5810,5820,5810,91
|
|
20241211,120100,6858330900,5820,5810,5820,5810,344
|
|
20241211,120000,6856330660,5810,5820,5820,5810,6
|
|
20241211,115900,6856295750,5820,5810,5820,5810,24
|
|
20241211,115800,6856156300,5820,5820,5820,5810,738
|
|
20241211,115700,6851867840,5820,5830,5830,5820,497
|
|
20241211,115600,6848975290,5810,5820,5820,5810,859
|
|
20241211,115500,6843976100,5810,5800,5820,5800,645
|
|
20241211,115400,6840234930,5810,5820,5820,5810,34
|
|
20241211,115300,6840037110,5800,5800,5820,5800,123
|
|
20241211,115200,6839323690,5790,5800,5800,5790,629
|
|
20241211,115100,6835680780,5790,5790,5790,5790,34
|
|
20241211,115000,6835483920,5790,5790,5790,5790,3375
|
|
20241211,114900,6815942670,5780,5800,5800,5780,1108
|
|
20241211,114800,6809530320,5810,5810,5810,5810,735
|
|
20241211,114700,6805259970,5820,5830,5830,5810,356
|
|
20241211,114600,6803189050,5820,5820,5830,5820,1076
|
|
20241211,114500,6796918100,5830,5830,5830,5830,245
|
|
20241211,114400,6795489750,5830,5810,5830,5810,1373
|
|
20241211,114300,6787489160,5810,5830,5830,5810,274
|
|
20241211,114200,6785895740,5840,5810,5840,5810,2157
|
|
20241211,114100,6773344640,5820,5820,5830,5800,424
|
|
20241211,114000,6770876250,5800,5820,5820,5800,292
|
|
20241211,113900,6769176870,5820,5800,5830,5800,544
|
|
20241211,113800,6766011400,5810,5810,5810,5810,104
|
|
20241211,113700,6765407160,5790,5800,5800,5790,1158
|
|
20241211,113600,6758700920,5800,5800,5800,5800,509
|
|
20241211,113500,6755748720,5820,5790,5820,5780,1025
|
|
20241211,113400,6749803120,5790,5820,5820,5790,453
|
|
20241211,113300,6747175420,5820,5830,5830,5800,1234
|
|
20241211,113200,6740002100,5830,5850,5850,5830,2306
|
|
20241211,113100,6726542810,5830,5810,5850,5810,5032
|
|
20241211,113000,6697202210,5800,5790,5810,5790,3168
|
|
20241211,112900,6678824050,5790,5790,5790,5760,1370
|
|
20241211,112800,6670923250,5780,5780,5780,5780,2044
|
|
20241211,112700,6659108930,5780,5770,5780,5750,674
|
|
20241211,112600,6655215670,5770,5740,5770,5740,83
|
|
20241211,112500,6654737500,5740,5750,5750,5740,623
|
|
20241211,112400,6651160870,5760,5760,5760,5750,378
|
|
20241211,112300,6648986160,5760,5760,5770,5750,342
|
|
20241211,112200,6647017050,5770,5750,5770,5750,162
|
|
20241211,112100,6646084780,5740,5740,5750,5740,575
|
|
20241211,112000,6642784170,5740,5740,5740,5740,82
|
|
20241211,111900,6642313490,5730,5750,5750,5730,2865
|
|
20241211,111800,6625868540,5770,5750,5770,5750,700
|
|
20241211,111700,6621840850,5760,5760,5760,5750,927
|
|
20241211,111600,6616505910,5760,5770,5770,5760,306
|
|
20241211,111500,6614740530,5770,5780,5780,5770,642
|
|
20241211,111400,6611035990,5780,5760,5780,5760,32
|
|
20241211,111300,6610851050,5760,5760,5760,5760,700
|
|
20241211,111200,6606819050,5750,5780,5780,5750,1403
|
|
20241211,111100,6598742550,5780,5760,5780,5760,1198
|
|
20241211,111000,6591841990,5770,5780,5780,5770,896
|
|
20241211,110900,6586665390,5780,5800,5800,5780,825
|
|
20241211,110800,6581894910,5800,5790,5800,5790,531
|
|
20241211,110700,6578820220,5790,5790,5790,5790,439
|
|
20241211,110600,6576278410,5790,5800,5810,5790,1145
|
|
20241211,110500,6569641550,5810,5800,5820,5790,781
|
|
20241211,110400,6565113330,5800,5800,5820,5800,954
|
|
20241211,110300,6559570070,5800,5830,5830,5800,278
|
|
20241211,110200,6557951730,5840,5820,5840,5820,1041
|
|
20241211,110100,6551880600,5800,5800,5800,5790,1538
|
|
20241211,110000,6542963470,5800,5830,5830,5800,7373
|
|
20241211,105900,6500107650,5830,5820,5830,5820,560
|
|
20241211,105800,6496844390,5820,5820,5830,5820,488
|
|
20241211,105700,6494000590,5830,5820,5840,5820,4084
|
|
20241211,105600,6470212230,5820,5830,5830,5820,908
|
|
20241211,105500,6464920780,5830,5820,5830,5820,1622
|
|
20241211,105400,6455468680,5830,5830,5830,5820,1717
|
|
20241211,105300,6445463770,5830,5830,5830,5820,2023
|
|
20241211,105200,6433669810,5830,5810,5830,5800,2146
|
|
20241211,105100,6421174750,5810,5800,5810,5740,3373
|
|
20241211,105000,6401639910,5800,5800,5800,5790,724
|
|
20241211,104900,6397445730,5800,5810,5810,5790,322
|
|
20241211,104800,6395579260,5810,5790,5810,5790,2019
|
|
20241211,104700,6383863200,5800,5800,5810,5790,1861
|
|
20241211,104600,6373070760,5790,5810,5810,5790,557
|
|
20241211,104500,6369838310,5810,5790,5810,5780,2634
|
|
20241211,104400,6354573760,5790,5780,5790,5780,1199
|
|
20241211,104300,6347643520,5780,5790,5790,5750,1246
|
|
20241211,104200,6340448670,5790,5790,5790,5780,1191
|
|
20241211,104100,6333561420,5790,5770,5790,5760,3066
|
|
20241211,104000,6315855460,5770,5770,5770,5760,2490
|
|
20241211,103900,6301497660,5770,5760,5770,5750,1648
|
|
20241211,103800,6291996010,5760,5730,5760,5730,2692
|
|
20241211,103700,6276530440,5730,5720,5730,5710,113
|
|
20241211,103600,6275884740,5710,5740,5740,5710,1136
|
|
20241211,103500,6269387560,5740,5710,5740,5710,330
|
|
20241211,103400,6267500260,5710,5740,5740,5710,143
|
|
20241211,103300,6266683430,5710,5710,5710,5710,9646
|
|
20241211,103200,6211604770,5710,5730,5730,5710,1277
|
|
20241211,103100,6204304650,5730,5760,5760,5730,1117
|
|
20241211,103000,6197880660,5760,5730,5760,5730,1578
|
|
20241211,102900,6188798640,5720,5730,5730,5720,464
|
|
20241211,102800,6186143120,5720,5710,5720,5700,621
|
|
20241211,102700,6182597880,5700,5710,5710,5700,5204
|
|
20241211,102600,6152928620,5710,5710,5710,5700,3732
|
|
20241211,102500,6131640290,5710,5720,5720,5700,1914
|
|
20241211,102400,6120718500,5730,5740,5740,5730,1562
|
|
20241211,102300,6111757120,5750,5750,5760,5750,3198
|
|
20241211,102200,6093368180,5750,5710,5750,5710,3860
|
|
20241211,102100,6071257120,5710,5730,5730,5700,3473
|
|
20241211,102000,6051428660,5740,5740,5750,5710,5086
|
|
20241211,101900,6022328190,5740,5740,5740,5730,2132
|
|
20241211,101800,6010104900,5750,5760,5770,5740,2092
|
|
20241211,101700,5998069070,5760,5770,5780,5760,601
|
|
20241211,101600,5994603450,5780,5800,5800,5780,1113
|
|
20241211,101500,5988165790,5790,5790,5800,5790,2147
|
|
20241211,101400,5975716490,5790,5770,5790,5760,1161
|
|
20241211,101300,5969012690,5770,5780,5780,5740,2381
|
|
20241211,101200,5955305910,5780,5770,5780,5760,2246
|
|
20241211,101100,5942349680,5770,5810,5810,5770,806
|
|
20241211,101000,5937694070,5810,5810,5820,5770,1338
|
|
20241211,100900,5929920340,5810,5800,5810,5760,5192
|
|
20241211,100800,5899906610,5800,5790,5810,5790,2156
|
|
20241211,100700,5887409280,5790,5800,5800,5790,412
|
|
20241211,100600,5885020860,5800,5830,5830,5800,3506
|
|
20241211,100500,5864639910,5830,5810,5830,5810,1492
|
|
20241211,100400,5855957830,5820,5800,5820,5790,3124
|
|
20241211,100300,5837820500,5800,5720,5800,5710,4377
|
|
20241211,100200,5812629920,5720,5770,5770,5700,11311
|
|
20241211,100100,5747890920,5770,5780,5780,5740,2660
|
|
20241211,100000,5732604170,5750,5790,5790,5750,4002
|
|
20241211,095900,5709532620,5800,5790,5800,5780,578
|
|
20241211,095800,5706185430,5790,5810,5810,5790,1564
|
|
20241211,095700,5697116720,5810,5790,5810,5780,661
|
|
20241211,095600,5693285540,5790,5810,5820,5790,2422
|
|
20241211,095500,5679227210,5810,5810,5820,5790,1708
|
|
20241211,095400,5669314570,5820,5830,5840,5810,3129
|
|
20241211,095300,5651092120,5810,5840,5850,5800,5186
|
|
20241211,095200,5620842230,5820,5770,5830,5760,7576
|
|
20241211,095100,5576836800,5770,5770,5800,5750,5453
|
|
20241211,095000,5545370500,5800,5820,5820,5770,2496
|
|
20241211,094900,5530905250,5820,5800,5830,5800,6130
|
|
20241211,094800,5495203780,5800,5790,5820,5780,1774
|
|
20241211,094700,5484910360,5790,5790,5800,5780,2275
|
|
20241211,094600,5471738880,5790,5830,5830,5790,2088
|
|
20241211,094500,5459622580,5810,5790,5830,5780,2256
|
|
20241211,094400,5446535290,5800,5750,5800,5750,7487
|
|
20241211,094300,5403381630,5740,5770,5770,5720,10737
|
|
20241211,094200,5341863140,5760,5800,5800,5730,6205
|
|
20241211,094100,5306051150,5800,5780,5830,5780,7396
|
|
20241211,094000,5263091800,5780,5730,5800,5730,5209
|
|
20241211,093900,5233010520,5760,5730,5770,5710,8872
|
|
20241211,093800,5182118130,5750,5750,5780,5720,10773
|
|
20241211,093700,5120259760,5740,5810,5810,5740,19291
|
|
20241211,093600,5008875650,5820,5780,5840,5780,5793
|
|
20241211,093500,4975144520,5780,5800,5840,5760,24291
|
|
20241211,093400,4834273450,5800,5840,5840,5800,9888
|
|
20241211,093300,4776792760,5840,5830,5870,5830,7456
|
|
20241211,093200,4733237250,5830,5860,5900,5820,18401
|
|
20241211,093100,4625458920,5870,5990,6010,5860,45250
|
|
20241211,093000,4357247000,6010,6010,6040,5980,44270
|
|
20241211,092900,4091064160,6010,6040,6050,5940,37302
|
|
20241211,092800,3867616640,6040,6000,6060,5970,46814
|
|
20241211,092700,3585696930,5970,5940,6000,5930,67787
|
|
20241211,092600,3181194230,5930,5930,5930,5930,0
|
|
20241211,092500,3181194230,5930,5930,5930,5920,6678
|
|
20241211,092400,3141595170,5920,5910,5930,5880,30618
|
|
20241211,092300,2960541150,5920,5910,5920,5870,38764
|
|
20241211,092200,2731761800,5910,5810,5910,5800,34490
|
|
20241211,092100,2529265260,5830,5790,5840,5790,8567
|
|
20241211,092000,2479362040,5790,5830,5860,5790,24153
|
|
20241211,091900,2338235230,5830,5780,5840,5780,9012
|
|
20241211,091800,2285793390,5780,5830,5840,5760,15566
|
|
20241211,091700,2195502000,5830,5820,5840,5800,11781
|
|
20241211,091600,2126927240,5810,5770,5830,5770,5442
|
|
20241211,091500,2095423800,5780,5800,5830,5770,12453
|
|
20241211,091400,2023264580,5800,5820,5850,5770,34802
|
|
20241211,091300,1821663880,5830,5830,5860,5810,32150
|
|
20241211,091200,1634044290,5820,5790,5860,5750,64013
|
|
20241211,091100,1261349080,5790,5720,5790,5700,21141
|
|
20241211,091000,1139744390,5720,5740,5750,5710,20567
|
|
20241211,090900,1021959890,5730,5630,5750,5630,24891
|
|
20241211,090800,879837970,5650,5690,5720,5630,20436
|
|
20241211,090700,763583920,5690,5660,5710,5630,20483
|
|
20241211,090600,647352920,5650,5600,5670,5560,19667
|
|
20241211,090500,536743600,5600,5560,5650,5550,17398
|
|
20241211,090400,439265300,5590,5490,5620,5490,18160
|
|
20241211,090300,338370400,5500,5500,5520,5450,18537
|
|
20241211,090200,236663520,5520,5370,5520,5350,14857
|
|
20241211,090100,155595090,5380,5370,5380,5330,11222
|
|
20241211,090000,95713400,5370,5400,5400,5310,17822
|