629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,192500,13278344100,5980,5980,5980,5980,0
|
|
20241212,192400,13278344100,5980,5980,5980,5980,0
|
|
20241212,192300,13278344100,5980,5980,5980,5980,0
|
|
20241212,192200,13278344100,5980,5980,5980,5980,0
|
|
20241212,192100,13278344100,5980,5980,5980,5980,0
|
|
20241212,192000,13278344100,5980,5980,5980,5980,0
|
|
20241212,191900,13278344100,5980,5980,5980,5980,0
|
|
20241212,191800,13278344100,5980,5980,5980,5980,0
|
|
20241212,191700,13278344100,5980,5980,5980,5980,0
|
|
20241212,191600,13278344100,5980,5980,5980,5980,0
|
|
20241212,191500,13278344100,5980,5980,5980,5980,0
|
|
20241212,191400,13278344100,5980,5980,5980,5980,0
|
|
20241212,191300,13278344100,5980,5980,5980,5980,0
|
|
20241212,191200,13278344100,5980,5980,5980,5980,0
|
|
20241212,191100,13278344100,5980,5980,5980,5980,0
|
|
20241212,191000,13278344100,5980,5980,5980,5980,0
|
|
20241212,190900,13278344100,5980,5980,5980,5980,0
|
|
20241212,190800,13278344100,5980,5980,5980,5980,0
|
|
20241212,190700,13278344100,5980,5980,5980,5980,0
|
|
20241212,190600,13278344100,5980,5980,5980,5980,0
|
|
20241212,190500,13278344100,5980,5980,5980,5980,0
|
|
20241212,190400,13278344100,5980,5980,5980,5980,0
|
|
20241212,190300,13278344100,5980,5980,5980,5980,0
|
|
20241212,190200,13278344100,5980,5980,5980,5980,0
|
|
20241212,190100,13278344100,5980,5980,5980,5980,0
|
|
20241212,190000,13278344100,5980,5980,5980,5980,0
|
|
20241212,185900,13278344100,5980,5980,5980,5980,0
|
|
20241212,185800,13278344100,5980,5980,5980,5980,0
|
|
20241212,185700,13278344100,5980,5980,5980,5980,0
|
|
20241212,185600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,185500,13278344100,5980,5980,5980,5980,0
|
|
20241212,185400,13278344100,5980,5980,5980,5980,0
|
|
20241212,185300,13278344100,5980,5980,5980,5980,0
|
|
20241212,185200,13278344100,5980,5980,5980,5980,0
|
|
20241212,185100,13278344100,5980,5980,5980,5980,0
|
|
20241212,185000,13278344100,5980,5980,5980,5980,0
|
|
20241212,184900,13278344100,5980,5980,5980,5980,0
|
|
20241212,184800,13278344100,5980,5980,5980,5980,0
|
|
20241212,184700,13278344100,5980,5980,5980,5980,0
|
|
20241212,184600,13278344100,5980,5980,5980,5980,0
|
|
20241212,184500,13278344100,5980,5980,5980,5980,0
|
|
20241212,184400,13278344100,5980,5980,5980,5980,0
|
|
20241212,184300,13278344100,5980,5980,5980,5980,0
|
|
20241212,184200,13278344100,5980,5980,5980,5980,0
|
|
20241212,184100,13278344100,5980,5980,5980,5980,0
|
|
20241212,184000,13278344100,5980,5980,5980,5980,0
|
|
20241212,183900,13278344100,5980,5980,5980,5980,0
|
|
20241212,183800,13278344100,5980,5980,5980,5980,0
|
|
20241212,183700,13278344100,5980,5980,5980,5980,0
|
|
20241212,183600,13278344100,5980,5980,5980,5980,0
|
|
20241212,183500,13278344100,5980,5980,5980,5980,0
|
|
20241212,183400,13278344100,5980,5980,5980,5980,0
|
|
20241212,183300,13278344100,5980,5980,5980,5980,0
|
|
20241212,183200,13278344100,5980,5980,5980,5980,0
|
|
20241212,183100,13278344100,5980,5980,5980,5980,0
|
|
20241212,183000,13278344100,5980,5980,5980,5980,0
|
|
20241212,182900,13278344100,5980,5980,5980,5980,0
|
|
20241212,182800,13278344100,5980,5980,5980,5980,0
|
|
20241212,182700,13278344100,5980,5980,5980,5980,0
|
|
20241212,182600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,182500,13278344100,5980,5980,5980,5980,0
|
|
20241212,182400,13278344100,5980,5980,5980,5980,0
|
|
20241212,182300,13278344100,5980,5980,5980,5980,0
|
|
20241212,182200,13278344100,5980,5980,5980,5980,0
|
|
20241212,182100,13278344100,5980,5980,5980,5980,0
|
|
20241212,182000,13278344100,5980,5980,5980,5980,0
|
|
20241212,181900,13278344100,5980,5980,5980,5980,0
|
|
20241212,181800,13278344100,5980,5980,5980,5980,0
|
|
20241212,181700,13278344100,5980,5980,5980,5980,0
|
|
20241212,181600,13278344100,5980,5980,5980,5980,0
|
|
20241212,181500,13278344100,5980,5980,5980,5980,0
|
|
20241212,181400,13278344100,5980,5980,5980,5980,0
|
|
20241212,181300,13278344100,5980,5980,5980,5980,0
|
|
20241212,181200,13278344100,5980,5980,5980,5980,0
|
|
20241212,181100,13278344100,5980,5980,5980,5980,0
|
|
20241212,181000,13278344100,5980,5980,5980,5980,0
|
|
20241212,180900,13278344100,5980,5980,5980,5980,0
|
|
20241212,180800,13278344100,5980,5980,5980,5980,0
|
|
20241212,180700,13278344100,5980,5980,5980,5980,0
|
|
20241212,180600,13278344100,5980,5980,5980,5980,0
|
|
20241212,180500,13278344100,5980,5980,5980,5980,0
|
|
20241212,180400,13278344100,5980,5980,5980,5980,0
|
|
20241212,180300,13278344100,5980,5980,5980,5980,0
|
|
20241212,180200,13278344100,5980,5980,5980,5980,0
|
|
20241212,180100,13278344100,5980,5980,5980,5980,0
|
|
20241212,180000,13278344100,5980,5980,5980,5980,0
|
|
20241212,175900,13278344100,5980,5980,5980,5980,0
|
|
20241212,175800,13278344100,5980,5980,5980,5980,0
|
|
20241212,175700,13278344100,5980,5980,5980,5980,0
|
|
20241212,175600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,175500,13278344100,5980,5980,5980,5980,0
|
|
20241212,175400,13278344100,5980,5980,5980,5980,0
|
|
20241212,175300,13278344100,5980,5980,5980,5980,0
|
|
20241212,175200,13278344100,5980,5980,5980,5980,0
|
|
20241212,175100,13278344100,5980,5980,5980,5980,0
|
|
20241212,175000,13278344100,5980,5980,5980,5980,0
|
|
20241212,174900,13278344100,5980,5980,5980,5980,0
|
|
20241212,174800,13278344100,5980,5980,5980,5980,0
|
|
20241212,174700,13278344100,5980,5980,5980,5980,0
|
|
20241212,174600,13278344100,5980,5980,5980,5980,0
|
|
20241212,174500,13278344100,5980,5980,5980,5980,0
|
|
20241212,174400,13278344100,5980,5980,5980,5980,0
|
|
20241212,174300,13278344100,5980,5980,5980,5980,0
|
|
20241212,174200,13278344100,5980,5980,5980,5980,0
|
|
20241212,174100,13278344100,5980,5980,5980,5980,0
|
|
20241212,174000,13278344100,5980,5980,5980,5980,0
|
|
20241212,173900,13278344100,5980,5980,5980,5980,0
|
|
20241212,173800,13278344100,5980,5980,5980,5980,0
|
|
20241212,173700,13278344100,5980,5980,5980,5980,0
|
|
20241212,173600,13278344100,5980,5980,5980,5980,0
|
|
20241212,173500,13278344100,5980,5980,5980,5980,0
|
|
20241212,173400,13278344100,5980,5980,5980,5980,0
|
|
20241212,173300,13278344100,5980,5980,5980,5980,0
|
|
20241212,173200,13278344100,5980,5980,5980,5980,0
|
|
20241212,173100,13278344100,5980,5980,5980,5980,0
|
|
20241212,173000,13278344100,5980,5980,5980,5980,0
|
|
20241212,172900,13278344100,5980,5980,5980,5980,0
|
|
20241212,172800,13278344100,5980,5980,5980,5980,0
|
|
20241212,172700,13278344100,5980,5980,5980,5980,0
|
|
20241212,172600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,172500,13278344100,5980,5980,5980,5980,0
|
|
20241212,172400,13278344100,5980,5980,5980,5980,0
|
|
20241212,172300,13278344100,5980,5980,5980,5980,0
|
|
20241212,172200,13278344100,5980,5980,5980,5980,0
|
|
20241212,172100,13278344100,5980,5980,5980,5980,0
|
|
20241212,172000,13278344100,5980,5980,5980,5980,0
|
|
20241212,171900,13278344100,5980,5980,5980,5980,0
|
|
20241212,171800,13278344100,5980,5980,5980,5980,0
|
|
20241212,171700,13278344100,5980,5980,5980,5980,0
|
|
20241212,171600,13278344100,5980,5980,5980,5980,0
|
|
20241212,171500,13278344100,5980,5980,5980,5980,0
|
|
20241212,171400,13278344100,5980,5980,5980,5980,0
|
|
20241212,171300,13278344100,5980,5980,5980,5980,0
|
|
20241212,171200,13278344100,5980,5980,5980,5980,0
|
|
20241212,171100,13278344100,5980,5980,5980,5980,0
|
|
20241212,171000,13278344100,5980,5980,5980,5980,0
|
|
20241212,170900,13278344100,5980,5980,5980,5980,0
|
|
20241212,170800,13278344100,5980,5980,5980,5980,0
|
|
20241212,170700,13278344100,5980,5980,5980,5980,0
|
|
20241212,170600,13278344100,5980,5980,5980,5980,0
|
|
20241212,170500,13278344100,5980,5980,5980,5980,0
|
|
20241212,170400,13278344100,5980,5980,5980,5980,0
|
|
20241212,170300,13278344100,5980,5980,5980,5980,0
|
|
20241212,170200,13278344100,5980,5980,5980,5980,0
|
|
20241212,170100,13278344100,5980,5980,5980,5980,0
|
|
20241212,170000,13278344100,5980,5980,5980,5980,0
|
|
20241212,165900,13278344100,5980,5980,5980,5980,0
|
|
20241212,165800,13278344100,5980,5980,5980,5980,0
|
|
20241212,165700,13278344100,5980,5980,5980,5980,0
|
|
20241212,165600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,165500,13278344100,5980,5980,5980,5980,0
|
|
20241212,165400,13278344100,5980,5980,5980,5980,0
|
|
20241212,165300,13278344100,5980,5980,5980,5980,0
|
|
20241212,165200,13278344100,5980,5980,5980,5980,0
|
|
20241212,165100,13278344100,5980,5980,5980,5980,0
|
|
20241212,165000,13278344100,5980,5980,5980,5980,0
|
|
20241212,164900,13278344100,5980,5980,5980,5980,0
|
|
20241212,164800,13278344100,5980,5980,5980,5980,0
|
|
20241212,164700,13278344100,5980,5980,5980,5980,0
|
|
20241212,164600,13278344100,5980,5980,5980,5980,0
|
|
20241212,164500,13278344100,5980,5980,5980,5980,0
|
|
20241212,164400,13278344100,5980,5980,5980,5980,0
|
|
20241212,164300,13278344100,5980,5980,5980,5980,0
|
|
20241212,164200,13278344100,5980,5980,5980,5980,0
|
|
20241212,164100,13278344100,5980,5980,5980,5980,0
|
|
20241212,164000,13278344100,5980,5980,5980,5980,0
|
|
20241212,163900,13278344100,5980,5980,5980,5980,0
|
|
20241212,163800,13278344100,5980,5980,5980,5980,0
|
|
20241212,163700,13278344100,5980,5980,5980,5980,0
|
|
20241212,163600,13278344100,5980,5980,5980,5980,0
|
|
20241212,163500,13278344100,5980,5980,5980,5980,0
|
|
20241212,163400,13278344100,5980,5980,5980,5980,0
|
|
20241212,163300,13278344100,5980,5980,5980,5980,0
|
|
20241212,163200,13278344100,5980,5980,5980,5980,0
|
|
20241212,163100,13278344100,5980,5980,5980,5980,0
|
|
20241212,163000,13278344100,5980,5980,5980,5980,0
|
|
20241212,162900,13278344100,5980,5980,5980,5980,0
|
|
20241212,162800,13278344100,5980,5980,5980,5980,0
|
|
20241212,162700,13278344100,5980,5980,5980,5980,0
|
|
20241212,162600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,162500,13278344100,5980,5980,5980,5980,0
|
|
20241212,162400,13278344100,5980,5980,5980,5980,0
|
|
20241212,162300,13278344100,5980,5980,5980,5980,0
|
|
20241212,162200,13278344100,5980,5980,5980,5980,0
|
|
20241212,162100,13278344100,5980,5980,5980,5980,0
|
|
20241212,162000,13278344100,5980,5980,5980,5980,0
|
|
20241212,161900,13278344100,5980,5980,5980,5980,0
|
|
20241212,161800,13278344100,5980,5980,5980,5980,0
|
|
20241212,161700,13278344100,5980,5980,5980,5980,0
|
|
20241212,161600,13278344100,5980,5980,5980,5980,0
|
|
20241212,161500,13278344100,5980,5980,5980,5980,0
|
|
20241212,161400,13278344100,5980,5980,5980,5980,0
|
|
20241212,161300,13278344100,5980,5980,5980,5980,0
|
|
20241212,161200,13278344100,5980,5980,5980,5980,0
|
|
20241212,161100,13278344100,5980,5980,5980,5980,0
|
|
20241212,161000,13278344100,5980,5980,5980,5980,0
|
|
20241212,160900,13278344100,5980,5980,5980,5980,0
|
|
20241212,160800,13278344100,5980,5980,5980,5980,0
|
|
20241212,160700,13278344100,5980,5980,5980,5980,0
|
|
20241212,160600,13278344100,5980,5980,5980,5980,0
|
|
20241212,160500,13278344100,5980,5980,5980,5980,0
|
|
20241212,160400,13278344100,5980,5980,5980,5980,0
|
|
20241212,160300,13278344100,5980,5980,5980,5980,0
|
|
20241212,160200,13278344100,5980,5980,5980,5980,0
|
|
20241212,160100,13278344100,5980,5980,5980,5980,0
|
|
20241212,160000,13278344100,5980,5980,5980,5980,0
|
|
20241212,155900,13278344100,5980,5980,5980,5980,0
|
|
20241212,155800,13278344100,5980,5980,5980,5980,0
|
|
20241212,155700,13278344100,5980,5980,5980,5980,0
|
|
20241212,155600,13278344100,5980,5980,5980,5980,15110
|
|
20241212,155500,13278344100,5980,5980,5980,5980,0
|
|
20241212,155400,13278344100,5980,5980,5980,5980,0
|
|
20241212,155300,13278344100,5980,5980,5980,5980,0
|
|
20241212,155200,13278344100,5980,5980,5980,5980,0
|
|
20241212,155100,13278344100,5980,5980,5980,5980,0
|
|
20241212,155000,13278344100,5980,5980,5980,5980,0
|
|
20241212,154900,13278344100,5980,5980,5980,5980,0
|
|
20241212,154800,13278344100,5980,5980,5980,5980,0
|
|
20241212,154700,13278344100,5980,5980,5980,5980,0
|
|
20241212,154600,13278344100,5980,5980,5980,5980,0
|
|
20241212,154500,13278344100,5980,5980,5980,5980,0
|
|
20241212,154400,13278344100,5980,5980,5980,5980,0
|
|
20241212,154300,13278344100,5980,5980,5980,5980,0
|
|
20241212,154200,13278344100,5980,5980,5980,5980,0
|
|
20241212,154100,13278344100,5980,5980,5980,5980,0
|
|
20241212,154000,13278344100,5980,5980,5980,5980,0
|
|
20241212,153900,13278344100,5980,5980,5980,5980,0
|
|
20241212,153800,13278344100,5980,5980,5980,5980,0
|
|
20241212,153700,13278344100,5980,5980,5980,5980,0
|
|
20241212,153600,13278344100,5980,5980,5980,5980,0
|
|
20241212,153500,13278344100,5980,5980,5980,5980,0
|
|
20241212,153400,13278344100,5980,5980,5980,5980,0
|
|
20241212,153300,13278344100,5980,5980,5980,5980,0
|
|
20241212,153200,13278344100,5980,5980,5980,5980,0
|
|
20241212,153100,13278344100,5980,5980,5980,5980,0
|
|
20241212,153000,13278344100,5980,5980,5980,5980,15110
|
|
20241212,152900,13187986300,5920,5920,5920,5920,0
|
|
20241212,152800,13187986300,5920,5920,5920,5920,0
|
|
20241212,152700,13187986300,5920,5920,5920,5920,0
|
|
20241212,152600,13187986300,5920,5920,5920,5920,0
|
|
20241212,152500,13187986300,5920,5920,5920,5920,0
|
|
20241212,152400,13187986300,5920,5920,5920,5920,0
|
|
20241212,152300,13187986300,5920,5920,5920,5920,0
|
|
20241212,152200,13187986300,5920,5920,5920,5920,0
|
|
20241212,152100,13187986300,5920,5920,5920,5920,0
|
|
20241212,152000,13187986300,5920,5920,5920,5920,0
|
|
20241212,151900,13187986300,5920,5910,5920,5900,4168
|
|
20241212,151800,13163355040,5910,5910,5910,5900,2176
|
|
20241212,151700,13150509460,5920,5920,5930,5920,337
|
|
20241212,151600,13148514410,5920,5920,5920,5910,1855
|
|
20241212,151500,13137545810,5920,5900,5920,5900,803
|
|
20241212,151400,13132799990,5900,5920,5920,5900,1771
|
|
20241212,151300,13122332140,5920,5930,5930,5910,36
|
|
20241212,151200,13122118690,5910,5920,5930,5910,654
|
|
20241212,151100,13118249240,5920,5920,5930,5910,1088
|
|
20241212,151000,13111808380,5930,5940,5950,5930,1523
|
|
20241212,150900,13102769840,5940,5950,5950,5930,617
|
|
20241212,150800,13099104650,5930,5960,5960,5920,277
|
|
20241212,150700,13097463210,5960,5960,5960,5920,5
|
|
20241212,150600,13097433530,5920,5910,5960,5910,3726
|
|
20241212,150500,13075378630,5910,5920,5940,5910,2657
|
|
20241212,150400,13059673730,5910,5930,5930,5910,1432
|
|
20241212,150300,13051191570,5910,5920,5920,5910,1659
|
|
20241212,150200,13041371880,5920,5940,5940,5920,1919
|
|
20241212,150100,13029994110,5940,5930,5940,5930,1222
|
|
20241212,150000,13022745900,5920,5900,5920,5900,2333
|
|
20241212,145900,13008934720,5900,5900,5910,5900,1002
|
|
20241212,145800,13003022520,5910,5910,5910,5910,13
|
|
20241212,145700,13002945690,5920,5910,5920,5900,1954
|
|
20241212,145600,12991408480,5910,5910,5910,5900,446
|
|
20241212,145500,12988777050,5900,5920,5930,5900,555
|
|
20241212,145400,12985497400,5920,5900,5930,5900,24
|
|
20241212,145300,12985355720,5930,5930,5930,5930,13
|
|
20241212,145200,12985278630,5930,5920,5930,5900,576
|
|
20241212,145100,12981873970,5900,5900,5920,5900,233
|
|
20241212,145000,12980498810,5900,5900,5920,5900,132
|
|
20241212,144900,12979719940,5930,5920,5930,5900,778
|
|
20241212,144800,12975125260,5930,5920,5930,5920,296
|
|
20241212,144700,12973372120,5920,5910,5920,5900,731
|
|
20241212,144600,12969055560,5900,5910,5910,5900,534
|
|
20241212,144500,12965902950,5900,5900,5900,5900,265
|
|
20241212,144400,12964339450,5900,5900,5900,5900,363
|
|
20241212,144300,12962197750,5900,5910,5910,5900,623
|
|
20241212,144200,12958521960,5900,5910,5920,5900,265
|
|
20241212,144100,12956957140,5910,5920,5920,5900,129
|
|
20241212,144000,12956195690,5920,5900,5920,5900,264
|
|
20241212,143900,12954637990,5920,5900,5920,5900,1386
|
|
20241212,143800,12946443210,5890,5900,5920,5890,773
|
|
20241212,143700,12941883720,5900,5930,5930,5900,703
|
|
20241212,143600,12937735880,5930,5900,5930,5890,919
|
|
20241212,143500,12932303780,5930,5910,5930,5900,1251
|
|
20241212,143400,12924914650,5910,5910,5930,5910,1045
|
|
20241212,143300,12918719240,5910,5920,5930,5900,763
|
|
20241212,143200,12914211660,5900,5940,5940,5900,386
|
|
20241212,143100,12911922000,5940,5930,5940,5930,168
|
|
20241212,143000,12910924600,5930,5910,5940,5910,2549
|
|
20241212,142900,12895831990,5910,5910,5910,5900,2799
|
|
20241212,142800,12879311420,5900,5910,5910,5890,962
|
|
20241212,142700,12873635970,5910,5920,5920,5910,78
|
|
20241212,142600,12873174710,5930,5900,5930,5890,1893
|
|
20241212,142500,12862009000,5900,5910,5910,5890,2733
|
|
20241212,142400,12845884110,5910,5920,5930,5890,6094
|
|
20241212,142300,12809933640,5920,5910,5920,5900,1244
|
|
20241212,142200,12802582040,5910,5930,5930,5910,3799
|
|
20241212,142100,12780123870,5930,5920,5930,5920,1461
|
|
20241212,142000,12771474370,5910,5910,5920,5910,1393
|
|
20241212,141900,12763231480,5920,5930,5930,5910,601
|
|
20241212,141800,12759677830,5920,5930,5940,5920,309
|
|
20241212,141700,12757845950,5930,5920,5930,5920,181
|
|
20241212,141600,12756774390,5920,5930,5940,5910,4717
|
|
20241212,141500,12728833230,5940,5930,5940,5930,1976
|
|
20241212,141400,12717115150,5930,5930,5950,5920,4755
|
|
20241212,141300,12688928650,5930,5930,5940,5930,1681
|
|
20241212,141200,12678960300,5950,5950,5950,5930,636
|
|
20241212,141100,12675185890,5960,5950,5990,5950,460
|
|
20241212,141000,12672447320,5940,5940,5940,5930,1392
|
|
20241212,140900,12664183730,5940,5970,5970,5940,3641
|
|
20241212,140800,12642514860,5970,5990,6030,5960,1554
|
|
20241212,140700,12633197720,5990,5990,6000,5970,845
|
|
20241212,140600,12628144450,5970,6000,6000,5970,2002
|
|
20241212,140500,12616187960,5980,5990,6000,5980,1150
|
|
20241212,140400,12609296790,5990,5980,5990,5980,766
|
|
20241212,140300,12604710150,5980,5980,5980,5980,75
|
|
20241212,140200,12604261650,5980,5980,5990,5970,2463
|
|
20241212,140100,12589530300,5970,5950,5980,5950,2125
|
|
20241212,140000,12576841970,5950,5960,5960,5950,217
|
|
20241212,135900,12575550810,5950,5980,5980,5950,1420
|
|
20241212,135800,12567082540,5980,5980,5980,5980,43
|
|
20241212,135700,12566825400,5970,5950,5970,5950,281
|
|
20241212,135600,12565149100,5960,5970,5970,5950,4122
|
|
20241212,135500,12540597460,5980,5980,5980,5960,3659
|
|
20241212,135400,12518733670,5980,5990,5990,5980,164
|
|
20241212,135300,12517751660,5990,5980,6000,5980,2351
|
|
20241212,135200,12503689490,5990,5990,5990,5980,1266
|
|
20241212,135100,12496117130,6010,5980,6020,5980,1346
|
|
20241212,135000,12488047110,5980,6000,6000,5980,590
|
|
20241212,134900,12484513410,6010,6010,6040,6000,2601
|
|
20241212,134800,12468886030,6010,6010,6030,6010,541
|
|
20241212,134700,12465634600,6010,6040,6040,6010,722
|
|
20241212,134600,12461293570,6010,6010,6010,6010,60
|
|
20241212,134500,12460932970,6000,6020,6020,6000,421
|
|
20241212,134400,12458399870,6050,6000,6050,6000,1251
|
|
20241212,134300,12450890450,6000,6020,6030,6000,3049
|
|
20241212,134200,12432552300,6020,6020,6040,6020,528
|
|
20241212,134100,12429372530,6020,6040,6040,6020,201
|
|
20241212,134000,12428161350,6050,6030,6060,6030,2892
|
|
20241212,133900,12410721470,6030,6040,6060,6030,577
|
|
20241212,133800,12407239000,6050,6050,6070,6040,7171
|
|
20241212,133700,12363825190,6050,6040,6050,6040,845
|
|
20241212,133600,12358717650,6040,6010,6040,6000,1556
|
|
20241212,133500,12349364780,6010,6010,6010,6010,851
|
|
20241212,133400,12344250270,6000,6000,6050,6000,748
|
|
20241212,133300,12339731830,6000,6000,6030,6000,1928
|
|
20241212,133200,12328162950,6000,6020,6040,6000,3801
|
|
20241212,133100,12305322050,6020,6020,6020,6010,1751
|
|
20241212,133000,12294781350,6020,6020,6030,6020,1680
|
|
20241212,132900,12284666750,6010,6010,6020,6010,44
|
|
20241212,132800,12284402160,6010,6020,6020,6000,928
|
|
20241212,132700,12278828820,6030,6020,6030,6010,1428
|
|
20241212,132600,12270220980,6030,6050,6050,6030,2812
|
|
20241212,132500,12253241230,6040,6030,6050,6020,2194
|
|
20241212,132400,12240003530,6030,6020,6030,6020,2872
|
|
20241212,132300,12222707870,6020,6020,6030,6010,1601
|
|
20241212,132200,12213071700,6020,6010,6020,6000,5453
|
|
20241212,132100,12180272830,6010,5980,6010,5980,3427
|
|
20241212,132000,12159718950,5980,5970,5980,5960,1824
|
|
20241212,131900,12148820420,5970,5990,5990,5970,1926
|
|
20241212,131800,12137310900,5990,5980,5990,5970,1721
|
|
20241212,131700,12127022140,5990,5990,5990,5980,319
|
|
20241212,131600,12125111350,5980,6000,6000,5980,3117
|
|
20241212,131500,12106459500,5990,5980,5990,5980,1425
|
|
20241212,131400,12097936800,5980,5980,6000,5970,1398
|
|
20241212,131300,12089569660,5960,5970,5990,5960,3801
|
|
20241212,131200,12066862880,5960,5950,5960,5940,1919
|
|
20241212,131100,12055430730,5960,5940,5960,5940,1842
|
|
20241212,131000,12044465130,5950,5970,5980,5950,1538
|
|
20241212,130900,12035293840,5970,5960,5970,5960,2343
|
|
20241212,130800,12021310790,5950,5930,5950,5910,2842
|
|
20241212,130700,12004441830,5960,5910,5960,5910,2249
|
|
20241212,130600,11991070270,5910,5910,5950,5900,9572
|
|
20241212,130500,11934509600,5900,5920,5950,5900,6894
|
|
20241212,130400,11893725790,5920,5940,5940,5910,4008
|
|
20241212,130300,11869950880,5940,5930,5960,5930,1795
|
|
20241212,130200,11859282820,5950,5960,5960,5930,1662
|
|
20241212,130100,11849396940,5960,5950,5960,5940,2635
|
|
20241212,130000,11833715650,5950,5930,5990,5840,24300
|
|
20241212,125900,11690154450,5910,5950,5960,5910,11112
|
|
20241212,125800,11624215540,5950,6000,6000,5950,6151
|
|
20241212,125700,11587579870,6010,6040,6040,5960,13975
|
|
20241212,125600,11504048850,6030,5990,6040,5980,2319
|
|
20241212,125500,11490102460,5990,6010,6030,5980,2087
|
|
20241212,125400,11477573610,5980,6010,6020,5980,7401
|
|
20241212,125300,11433112930,6010,5990,6020,5970,13950
|
|
20241212,125200,11349613540,5990,6040,6050,5990,7985
|
|
20241212,125100,11301594720,6050,6030,6060,6030,149
|
|
20241212,125000,11300693790,6050,6060,6060,6040,4324
|
|
20241212,124900,11274546750,6020,6030,6060,6020,4553
|
|
20241212,124800,11247052330,6030,6030,6060,6020,2796
|
|
20241212,124700,11230201250,6030,6060,6070,6020,8707
|
|
20241212,124600,11177632610,6070,6140,6140,6050,5510
|
|
20241212,124500,11144140440,6120,6120,6150,6100,3945
|
|
20241212,124400,11119940790,6100,6090,6130,6050,2883
|
|
20241212,124300,11102404890,6110,6070,6130,6060,17022
|
|
20241212,124200,10998600320,6060,6070,6100,6020,9222
|
|
20241212,124100,10942917460,6110,6050,6110,6010,17043
|
|
20241212,124000,10839738630,6050,6030,6130,5980,15672
|
|
20241212,123900,10744948860,5980,6140,6150,5980,40798
|
|
20241212,123800,10497323230,6130,6230,6260,6130,47707
|
|
20241212,123700,10202210490,6230,6270,6300,6230,4561
|
|
20241212,123600,10173682060,6270,6320,6330,6260,5148
|
|
20241212,123500,10141316830,6330,6300,6350,6300,5438
|
|
20241212,123400,10106909010,6290,6290,6300,6280,2190
|
|
20241212,123300,10093115590,6290,6300,6300,6270,1637
|
|
20241212,123200,10082819380,6260,6280,6300,6260,8050
|
|
20241212,123100,10032384640,6260,6280,6280,6260,1019
|
|
20241212,123000,10025998650,6280,6240,6280,6240,5128
|
|
20241212,122900,9993834130,6240,6230,6260,6230,585
|
|
20241212,122800,9990179670,6230,6240,6240,6230,576
|
|
20241212,122700,9986591170,6230,6240,6240,6230,972
|
|
20241212,122600,9980535600,6270,6260,6270,6230,8100
|
|
20241212,122500,9929943430,6270,6280,6280,6270,1620
|
|
20241212,122400,9919778030,6270,6270,6280,6270,934
|
|
20241212,122300,9913919620,6270,6270,6270,6270,393
|
|
20241212,122200,9911455510,6270,6260,6270,6260,500
|
|
20241212,122100,9908325310,6270,6260,6270,6260,1119
|
|
20241212,122000,9901319700,6260,6270,6270,6260,2486
|
|
20241212,121900,9885754310,6260,6260,6260,6260,400
|
|
20241212,121800,9883250310,6260,6260,6270,6260,464
|
|
20241212,121700,9880345120,6260,6260,6260,6260,1659
|
|
20241212,121600,9869959780,6260,6260,6280,6260,3189
|
|
20241212,121500,9849987750,6260,6260,6270,6260,523
|
|
20241212,121400,9846713560,6260,6270,6280,6260,3239
|
|
20241212,121300,9826406310,6270,6290,6290,6260,1483
|
|
20241212,121200,9817106970,6280,6270,6280,6270,809
|
|
20241212,121100,9812034120,6270,6270,6290,6270,4186
|
|
20241212,121000,9785763570,6270,6280,6290,6270,1370
|
|
20241212,120900,9777154970,6290,6300,6300,6280,1302
|
|
20241212,120800,9768975250,6280,6280,6280,6280,1079
|
|
20241212,120700,9762199130,6280,6310,6310,6280,1945
|
|
20241212,120600,9749950590,6310,6300,6310,6300,1046
|
|
20241212,120500,9743350630,6300,6310,6310,6290,2289
|
|
20241212,120400,9728929150,6310,6320,6330,6310,1560
|
|
20241212,120300,9719068030,6330,6320,6330,6300,1307
|
|
20241212,120200,9710806410,6320,6300,6320,6300,2136
|
|
20241212,120100,9697308990,6300,6280,6310,6280,5701
|
|
20241212,120000,9661403970,6280,6280,6280,6280,492
|
|
20241212,115900,9658314210,6280,6290,6300,6280,1951
|
|
20241212,115800,9646050930,6300,6290,6300,6280,2141
|
|
20241212,115700,9632577200,6290,6300,6310,6290,453
|
|
20241212,115600,9629725490,6300,6300,6300,6290,2579
|
|
20241212,115500,9613485420,6300,6300,6320,6300,1044
|
|
20241212,115400,9606906530,6320,6300,6320,6300,2409
|
|
20241212,115300,9591727030,6300,6310,6320,6300,861
|
|
20241212,115200,9586293640,6310,6330,6330,6310,3602
|
|
20241212,115100,9563509120,6330,6330,6340,6320,5313
|
|
20241212,115000,9529902540,6330,6330,6340,6330,1594
|
|
20241212,114900,9519810380,6340,6320,6340,6310,3314
|
|
20241212,114800,9498846210,6330,6330,6330,6320,1544
|
|
20241212,114700,9489082840,6340,6320,6340,6320,5708
|
|
20241212,114600,9452967980,6310,6290,6330,6290,17430
|
|
20241212,114500,9343007530,6290,6280,6290,6280,1473
|
|
20241212,114400,9333747400,6270,6270,6280,6270,1030
|
|
20241212,114300,9327279080,6280,6280,6280,6280,636
|
|
20241212,114200,9323285000,6280,6270,6280,6270,1803
|
|
20241212,114100,9311962170,6280,6260,6280,6260,1211
|
|
20241212,114000,9304370030,6270,6270,6270,6270,201
|
|
20241212,113900,9303109760,6270,6270,6270,6260,3611
|
|
20241212,113800,9280471790,6260,6260,6260,6260,734
|
|
20241212,113700,9275876950,6270,6270,6270,6270,567
|
|
20241212,113600,9272321860,6280,6270,6280,6270,1195
|
|
20241212,113500,9264828700,6270,6260,6270,6250,1583
|
|
20241212,113400,9254912950,6260,6260,6260,6260,474
|
|
20241212,113300,9251945710,6260,6250,6270,6250,631
|
|
20241212,113200,9247995360,6270,6270,6270,6260,995
|
|
20241212,113100,9241761760,6270,6270,6280,6270,1824
|
|
20241212,113000,9230324000,6270,6270,6280,6270,1001
|
|
20241212,112900,9224047230,6280,6290,6290,6280,2594
|
|
20241212,112800,9207751110,6290,6290,6290,6290,137
|
|
20241212,112700,9206889380,6290,6290,6310,6290,4043
|
|
20241212,112600,9181430550,6290,6300,6310,6290,2862
|
|
20241212,112500,9163396470,6300,6280,6300,6280,3713
|
|
20241212,112400,9140038090,6280,6280,6280,6270,748
|
|
20241212,112300,9135345740,6280,6280,6290,6270,1613
|
|
20241212,112200,9125203660,6280,6280,6290,6270,601
|
|
20241212,112100,9121423900,6280,6280,6290,6270,1108
|
|
20241212,112000,9114456020,6280,6250,6280,6250,2642
|
|
20241212,111900,9097898480,6240,6250,6250,6240,191
|
|
20241212,111800,9096704740,6250,6250,6250,6230,229
|
|
20241212,111700,9095275670,6250,6250,6250,6250,24
|
|
20241212,111600,9095125670,6230,6230,6250,6230,2109
|
|
20241212,111500,9081979070,6230,6250,6250,6230,301
|
|
20241212,111400,9080103010,6250,6260,6260,6220,245
|
|
20241212,111300,9078576550,6260,6270,6270,6260,4878
|
|
20241212,111200,9048039550,6270,6270,6270,6260,478
|
|
20241212,111100,9045046490,6260,6270,6270,6260,408
|
|
20241212,111000,9042490040,6270,6280,6280,6270,1026
|
|
20241212,110900,9036052240,6280,6260,6280,6260,2363
|
|
20241212,110800,9021221210,6260,6280,6280,6260,1579
|
|
20241212,110700,9011327140,6280,6270,6280,6270,1632
|
|
20241212,110600,9001094490,6270,6270,6270,6260,1754
|
|
20241212,110500,8990097940,6270,6220,6270,6210,10873
|
|
20241212,110400,8922171730,6220,6220,6220,6210,422
|
|
20241212,110300,8919548890,6220,6220,6220,6210,271
|
|
20241212,110200,8917865810,6220,6220,6220,6210,389
|
|
20241212,110100,8915447070,6210,6210,6210,6210,43
|
|
20241212,110000,8915180040,6230,6210,6230,6210,305
|
|
20241212,105900,8913280990,6210,6210,6210,6200,1116
|
|
20241212,105800,8906355820,6210,6230,6230,6210,1836
|
|
20241212,105700,8894952760,6230,6220,6240,6210,1611
|
|
20241212,105600,8884929740,6220,6220,6220,6210,488
|
|
20241212,105500,8881896030,6220,6220,6220,6210,510
|
|
20241212,105400,8878728120,6220,6210,6220,6210,2085
|
|
20241212,105300,8865777160,6210,6210,6220,6190,7679
|
|
20241212,105200,8818174870,6210,6220,6220,6200,5813
|
|
20241212,105100,8782119270,6210,6220,6230,6210,2111
|
|
20241212,105000,8768980510,6220,6220,6230,6220,2904
|
|
20241212,104900,8750913410,6220,6220,6230,6220,1557
|
|
20241212,104800,8741222770,6220,6230,6230,6220,1671
|
|
20241212,104700,8730820530,6220,6240,6240,6210,3807
|
|
20241212,104600,8707162570,6240,6270,6270,6240,3057
|
|
20241212,104500,8688082120,6270,6250,6270,6250,168
|
|
20241212,104400,8687029920,6260,6270,6270,6260,1420
|
|
20241212,104300,8678126910,6270,6230,6270,6230,498
|
|
20241212,104200,8675007880,6230,6260,6260,6230,290
|
|
20241212,104100,8673193200,6270,6230,6270,6210,1958
|
|
20241212,104000,8660999100,6220,6250,6250,6220,2811
|
|
20241212,103900,8643512260,6250,6230,6250,6230,3820
|
|
20241212,103800,8619713630,6230,6240,6240,6230,2793
|
|
20241212,103700,8602288770,6250,6260,6270,6250,4544
|
|
20241212,103600,8573871470,6270,6260,6270,6250,1410
|
|
20241212,103500,8565038260,6260,6240,6270,6240,786
|
|
20241212,103400,8560122270,6240,6240,6260,6240,210
|
|
20241212,103300,8558809980,6240,6240,6250,6220,10388
|
|
20241212,103200,8493993360,6250,6230,6260,6230,364
|
|
20241212,103100,8491718160,6230,6230,6230,6230,116
|
|
20241212,103000,8490995480,6250,6230,6250,6230,99
|
|
20241212,102900,8490378690,6240,6230,6240,6230,1131
|
|
20241212,102800,8483332310,6240,6240,6240,6230,728
|
|
20241212,102700,8478789790,6240,6240,6240,6240,194
|
|
20241212,102600,8477579230,6240,6260,6260,6230,1321
|
|
20241212,102500,8469338000,6240,6240,6240,6240,3871
|
|
20241212,102400,8445182960,6240,6270,6270,6240,952
|
|
20241212,102300,8439242450,6240,6270,6270,6240,625
|
|
20241212,102200,8435335940,6270,6250,6270,6240,2248
|
|
20241212,102100,8421269680,6240,6250,6250,6240,2790
|
|
20241212,102000,8403859900,6250,6260,6260,6240,1969
|
|
20241212,101900,8391568190,6260,6250,6260,6250,1497
|
|
20241212,101800,8382211680,6250,6250,6270,6250,2729
|
|
20241212,101700,8365133900,6250,6240,6260,6240,1509
|
|
20241212,101600,8355716330,6240,6240,6250,6240,837
|
|
20241212,101500,8350487360,6240,6240,6260,6240,2429
|
|
20241212,101400,8335307420,6230,6220,6260,6220,2230
|
|
20241212,101300,8321389500,6240,6230,6240,6220,3276
|
|
20241212,101200,8300964140,6230,6220,6230,6210,4916
|
|
20241212,101100,8270392400,6240,6240,6240,6210,11225
|
|
20241212,101000,8200617120,6240,6250,6250,6240,1703
|
|
20241212,100900,8189984340,6260,6270,6270,6250,1019
|
|
20241212,100800,8183610470,6270,6260,6270,6240,767
|
|
20241212,100700,8178806040,6260,6260,6280,6220,7370
|
|
20241212,100600,8132803030,6260,6260,6270,6250,1912
|
|
20241212,100500,8120844110,6250,6250,6270,6250,416
|
|
20241212,100400,8118243230,6250,6280,6280,6250,2757
|
|
20241212,100300,8100988920,6280,6290,6290,6250,1672
|
|
20241212,100200,8090510810,6290,6290,6300,6270,1845
|
|
20241212,100100,8078900160,6290,6300,6300,6280,3048
|
|
20241212,100000,8059719000,6300,6280,6300,6270,1280
|
|
20241212,095900,8051673810,6280,6260,6280,6240,1283
|
|
20241212,095800,8043640380,6210,6230,6260,6210,13545
|
|
20241212,095700,7959191690,6220,6230,6230,6220,4880
|
|
20241212,095600,7928801870,6220,6230,6240,6220,2814
|
|
20241212,095500,7911264370,6230,6260,6260,6220,3270
|
|
20241212,095400,7890897020,6220,6300,6300,6220,9412
|
|
20241212,095300,7832049530,6290,6250,6290,6220,14109
|
|
20241212,095200,7743849240,6250,6240,6260,6230,2991
|
|
20241212,095100,7725177700,6240,6280,6290,6240,14806
|
|
20241212,095000,7632522300,6280,6290,6300,6260,5239
|
|
20241212,094900,7599574230,6270,6260,6290,6250,5203
|
|
20241212,094800,7567019570,6250,6270,6300,6250,15944
|
|
20241212,094700,7467109600,6270,6260,6280,6250,7875
|
|
20241212,094600,7417807290,6260,6290,6290,6260,10025
|
|
20241212,094500,7354929500,6290,6310,6320,6290,4309
|
|
20241212,094400,7327776310,6320,6310,6320,6300,3473
|
|
20241212,094300,7305876010,6310,6290,6320,6290,4192
|
|
20241212,094200,7279440440,6300,6270,6310,6270,9350
|
|
20241212,094100,7220625570,6280,6300,6310,6270,19264
|
|
20241212,094000,7099381350,6300,6300,6310,6300,6625
|
|
20241212,093900,7057638560,6300,6310,6320,6300,9418
|
|
20241212,093800,6998219050,6310,6340,6350,6310,7638
|
|
20241212,093700,6949888800,6340,6350,6360,6340,4909
|
|
20241212,093600,6918725860,6350,6340,6370,6330,5788
|
|
20241212,093500,6881922930,6340,6370,6380,6340,8978
|
|
20241212,093400,6824765860,6350,6330,6360,6320,8803
|
|
20241212,093300,6768987670,6340,6380,6380,6330,5341
|
|
20241212,093200,6735124700,6350,6370,6390,6350,7421
|
|
20241212,093100,6687857490,6380,6360,6380,6360,5848
|
|
20241212,093000,6650589170,6360,6380,6380,6360,2593
|
|
20241212,092900,6634079400,6370,6310,6370,6300,11958
|
|
20241212,092800,6558304520,6310,6310,6320,6300,12056
|
|
20241212,092700,6482297720,6310,6330,6340,6310,22912
|
|
20241212,092600,6337586780,6330,6330,6350,6320,12523
|
|
20241212,092500,6258375440,6330,6370,6380,6330,15210
|
|
20241212,092400,6161893170,6360,6380,6390,6360,14326
|
|
20241212,092300,6070584320,6380,6390,6390,6350,11937
|
|
20241212,092200,5994601810,6380,6370,6390,6350,9435
|
|
20241212,092100,5934484380,6390,6330,6390,6330,12702
|
|
20241212,092000,5853866010,6330,6390,6390,6330,9297
|
|
20241212,091900,5794852750,6380,6360,6400,6360,15203
|
|
20241212,091800,5697759450,6350,6400,6400,6350,8968
|
|
20241212,091700,5640625360,6400,6350,6400,6340,13751
|
|
20241212,091600,5553063450,6340,6360,6380,6340,9940
|
|
20241212,091500,5489794090,6340,6340,6350,6320,22479
|
|
20241212,091400,5347215230,6350,6330,6370,6330,8373
|
|
20241212,091300,5293958270,6330,6330,6330,6300,41903
|
|
20241212,091200,5029480270,6340,6360,6370,6330,17286
|
|
20241212,091100,4919824840,6360,6390,6410,6340,11602
|
|
20241212,091000,4846002860,6390,6380,6470,6340,38287
|
|
20241212,090900,4600891630,6390,6400,6410,6340,27695
|
|
20241212,090800,4424344240,6400,6460,6470,6370,48162
|
|
20241212,090700,4115568740,6440,6440,6480,6420,75002
|
|
20241212,090600,3631694210,6440,6330,6440,6330,95377
|
|
20241212,090500,3020940050,6330,6350,6370,6320,24737
|
|
20241212,090400,2864205100,6350,6370,6390,6320,39650
|
|
20241212,090300,2612496910,6390,6380,6390,6320,74616
|
|
20241212,090200,2137761270,6380,6330,6380,6300,53093
|
|
20241212,090100,1800168930,6300,6350,6370,6300,82344
|
|
20241212,090000,1278119760,6350,6350,6360,6300,201509
|