577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,183300,9737030925,2405,2405,2405,2405,0
|
|
20241211,183200,9737030925,2405,2405,2405,2405,0
|
|
20241211,183100,9737030925,2405,2405,2405,2405,0
|
|
20241211,183000,9737030925,2405,2405,2405,2405,0
|
|
20241211,182900,9737030925,2405,2405,2405,2405,0
|
|
20241211,182800,9737030925,2405,2405,2405,2405,0
|
|
20241211,182700,9737030925,2405,2405,2405,2405,0
|
|
20241211,182600,9737030925,2405,2405,2405,2405,0
|
|
20241211,182500,9737030925,2405,2405,2405,2405,0
|
|
20241211,182400,9737030925,2405,2405,2405,2405,0
|
|
20241211,182300,9737030925,2405,2405,2405,2405,0
|
|
20241211,182200,9737030925,2405,2405,2405,2405,0
|
|
20241211,182100,9737030925,2405,2405,2405,2405,0
|
|
20241211,182000,9737030925,2405,2405,2405,2405,0
|
|
20241211,181900,9737030925,2405,2405,2405,2405,0
|
|
20241211,181800,9737030925,2405,2405,2405,2405,0
|
|
20241211,181700,9737030925,2405,2405,2405,2405,0
|
|
20241211,181600,9737030925,2405,2405,2405,2405,0
|
|
20241211,181500,9737030925,2405,2405,2405,2405,0
|
|
20241211,181400,9737030925,2405,2405,2405,2405,0
|
|
20241211,181300,9737030925,2405,2405,2405,2405,0
|
|
20241211,181200,9737030925,2405,2405,2405,2405,0
|
|
20241211,181100,9737030925,2405,2405,2405,2405,0
|
|
20241211,181000,9737030925,2405,2405,2405,2405,0
|
|
20241211,180900,9737030925,2405,2405,2405,2405,0
|
|
20241211,180800,9737030925,2405,2405,2405,2405,0
|
|
20241211,180700,9737030925,2405,2405,2405,2405,0
|
|
20241211,180600,9737030925,2405,2405,2405,2405,0
|
|
20241211,180500,9737030925,2405,2405,2405,2405,0
|
|
20241211,180400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,180300,9737030925,2405,2405,2405,2405,0
|
|
20241211,180200,9737030925,2405,2405,2405,2405,0
|
|
20241211,180100,9737030925,2405,2405,2405,2405,0
|
|
20241211,180000,9737030925,2405,2405,2405,2405,0
|
|
20241211,175900,9737030925,2405,2405,2405,2405,0
|
|
20241211,175800,9737030925,2405,2405,2405,2405,0
|
|
20241211,175700,9737030925,2405,2405,2405,2405,0
|
|
20241211,175600,9737030925,2405,2405,2405,2405,0
|
|
20241211,175500,9737030925,2405,2405,2405,2405,0
|
|
20241211,175400,9737030925,2405,2405,2405,2405,0
|
|
20241211,175300,9737030925,2405,2405,2405,2405,0
|
|
20241211,175200,9737030925,2405,2405,2405,2405,0
|
|
20241211,175100,9737030925,2405,2405,2405,2405,0
|
|
20241211,175000,9737030925,2405,2405,2405,2405,0
|
|
20241211,174900,9737030925,2405,2405,2405,2405,0
|
|
20241211,174800,9737030925,2405,2405,2405,2405,0
|
|
20241211,174700,9737030925,2405,2405,2405,2405,0
|
|
20241211,174600,9737030925,2405,2405,2405,2405,0
|
|
20241211,174500,9737030925,2405,2405,2405,2405,0
|
|
20241211,174400,9737030925,2405,2405,2405,2405,0
|
|
20241211,174300,9737030925,2405,2405,2405,2405,0
|
|
20241211,174200,9737030925,2405,2405,2405,2405,0
|
|
20241211,174100,9737030925,2405,2405,2405,2405,0
|
|
20241211,174000,9737030925,2405,2405,2405,2405,0
|
|
20241211,173900,9737030925,2405,2405,2405,2405,0
|
|
20241211,173800,9737030925,2405,2405,2405,2405,0
|
|
20241211,173700,9737030925,2405,2405,2405,2405,0
|
|
20241211,173600,9737030925,2405,2405,2405,2405,0
|
|
20241211,173500,9737030925,2405,2405,2405,2405,0
|
|
20241211,173400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,173300,9737030925,2405,2405,2405,2405,0
|
|
20241211,173200,9737030925,2405,2405,2405,2405,0
|
|
20241211,173100,9737030925,2405,2405,2405,2405,0
|
|
20241211,173000,9737030925,2405,2405,2405,2405,0
|
|
20241211,172900,9737030925,2405,2405,2405,2405,0
|
|
20241211,172800,9737030925,2405,2405,2405,2405,0
|
|
20241211,172700,9737030925,2405,2405,2405,2405,0
|
|
20241211,172600,9737030925,2405,2405,2405,2405,0
|
|
20241211,172500,9737030925,2405,2405,2405,2405,0
|
|
20241211,172400,9737030925,2405,2405,2405,2405,0
|
|
20241211,172300,9737030925,2405,2405,2405,2405,0
|
|
20241211,172200,9737030925,2405,2405,2405,2405,0
|
|
20241211,172100,9737030925,2405,2405,2405,2405,0
|
|
20241211,172000,9737030925,2405,2405,2405,2405,0
|
|
20241211,171900,9737030925,2405,2405,2405,2405,0
|
|
20241211,171800,9737030925,2405,2405,2405,2405,0
|
|
20241211,171700,9737030925,2405,2405,2405,2405,0
|
|
20241211,171600,9737030925,2405,2405,2405,2405,0
|
|
20241211,171500,9737030925,2405,2405,2405,2405,0
|
|
20241211,171400,9737030925,2405,2405,2405,2405,0
|
|
20241211,171300,9737030925,2405,2405,2405,2405,0
|
|
20241211,171200,9737030925,2405,2405,2405,2405,0
|
|
20241211,171100,9737030925,2405,2405,2405,2405,0
|
|
20241211,171000,9737030925,2405,2405,2405,2405,0
|
|
20241211,170900,9737030925,2405,2405,2405,2405,0
|
|
20241211,170800,9737030925,2405,2405,2405,2405,0
|
|
20241211,170700,9737030925,2405,2405,2405,2405,0
|
|
20241211,170600,9737030925,2405,2405,2405,2405,0
|
|
20241211,170500,9737030925,2405,2405,2405,2405,0
|
|
20241211,170400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,170300,9737030925,2405,2405,2405,2405,0
|
|
20241211,170200,9737030925,2405,2405,2405,2405,0
|
|
20241211,170100,9737030925,2405,2405,2405,2405,0
|
|
20241211,170000,9737030925,2405,2405,2405,2405,0
|
|
20241211,165900,9737030925,2405,2405,2405,2405,0
|
|
20241211,165800,9737030925,2405,2405,2405,2405,0
|
|
20241211,165700,9737030925,2405,2405,2405,2405,0
|
|
20241211,165600,9737030925,2405,2405,2405,2405,0
|
|
20241211,165500,9737030925,2405,2405,2405,2405,0
|
|
20241211,165400,9737030925,2405,2405,2405,2405,0
|
|
20241211,165300,9737030925,2405,2405,2405,2405,0
|
|
20241211,165200,9737030925,2405,2405,2405,2405,0
|
|
20241211,165100,9737030925,2405,2405,2405,2405,0
|
|
20241211,165000,9737030925,2405,2405,2405,2405,0
|
|
20241211,164900,9737030925,2405,2405,2405,2405,0
|
|
20241211,164800,9737030925,2405,2405,2405,2405,0
|
|
20241211,164700,9737030925,2405,2405,2405,2405,0
|
|
20241211,164600,9737030925,2405,2405,2405,2405,0
|
|
20241211,164500,9737030925,2405,2405,2405,2405,0
|
|
20241211,164400,9737030925,2405,2405,2405,2405,0
|
|
20241211,164300,9737030925,2405,2405,2405,2405,0
|
|
20241211,164200,9737030925,2405,2405,2405,2405,0
|
|
20241211,164100,9737030925,2405,2405,2405,2405,0
|
|
20241211,164000,9737030925,2405,2405,2405,2405,0
|
|
20241211,163900,9737030925,2405,2405,2405,2405,0
|
|
20241211,163800,9737030925,2405,2405,2405,2405,0
|
|
20241211,163700,9737030925,2405,2405,2405,2405,0
|
|
20241211,163600,9737030925,2405,2405,2405,2405,0
|
|
20241211,163500,9737030925,2405,2405,2405,2405,0
|
|
20241211,163400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,163300,9737030925,2405,2405,2405,2405,0
|
|
20241211,163200,9737030925,2405,2405,2405,2405,0
|
|
20241211,163100,9737030925,2405,2405,2405,2405,0
|
|
20241211,163000,9737030925,2405,2405,2405,2405,0
|
|
20241211,162900,9737030925,2405,2405,2405,2405,0
|
|
20241211,162800,9737030925,2405,2405,2405,2405,0
|
|
20241211,162700,9737030925,2405,2405,2405,2405,0
|
|
20241211,162600,9737030925,2405,2405,2405,2405,0
|
|
20241211,162500,9737030925,2405,2405,2405,2405,0
|
|
20241211,162400,9737030925,2405,2405,2405,2405,0
|
|
20241211,162300,9737030925,2405,2405,2405,2405,0
|
|
20241211,162200,9737030925,2405,2405,2405,2405,0
|
|
20241211,162100,9737030925,2405,2405,2405,2405,0
|
|
20241211,162000,9737030925,2405,2405,2405,2405,0
|
|
20241211,161900,9737030925,2405,2405,2405,2405,0
|
|
20241211,161800,9737030925,2405,2405,2405,2405,0
|
|
20241211,161700,9737030925,2405,2405,2405,2405,0
|
|
20241211,161600,9737030925,2405,2405,2405,2405,0
|
|
20241211,161500,9737030925,2405,2405,2405,2405,0
|
|
20241211,161400,9737030925,2405,2405,2405,2405,0
|
|
20241211,161300,9737030925,2405,2405,2405,2405,0
|
|
20241211,161200,9737030925,2405,2405,2405,2405,0
|
|
20241211,161100,9737030925,2405,2405,2405,2405,0
|
|
20241211,161000,9737030925,2405,2405,2405,2405,0
|
|
20241211,160900,9737030925,2405,2405,2405,2405,0
|
|
20241211,160800,9737030925,2405,2405,2405,2405,0
|
|
20241211,160700,9737030925,2405,2405,2405,2405,0
|
|
20241211,160600,9737030925,2405,2405,2405,2405,0
|
|
20241211,160500,9737030925,2405,2405,2405,2405,0
|
|
20241211,160400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,160300,9737030925,2405,2405,2405,2405,0
|
|
20241211,160200,9737030925,2405,2405,2405,2405,0
|
|
20241211,160100,9737030925,2405,2405,2405,2405,0
|
|
20241211,160000,9737030925,2405,2405,2405,2405,0
|
|
20241211,155900,9737030925,2405,2405,2405,2405,0
|
|
20241211,155800,9737030925,2405,2405,2405,2405,0
|
|
20241211,155700,9737030925,2405,2405,2405,2405,0
|
|
20241211,155600,9737030925,2405,2405,2405,2405,0
|
|
20241211,155500,9737030925,2405,2405,2405,2405,0
|
|
20241211,155400,9737030925,2405,2405,2405,2405,0
|
|
20241211,155300,9737030925,2405,2405,2405,2405,0
|
|
20241211,155200,9737030925,2405,2405,2405,2405,0
|
|
20241211,155100,9737030925,2405,2405,2405,2405,0
|
|
20241211,155000,9737030925,2405,2405,2405,2405,0
|
|
20241211,154900,9737030925,2405,2405,2405,2405,0
|
|
20241211,154800,9737030925,2405,2405,2405,2405,0
|
|
20241211,154700,9737030925,2405,2405,2405,2405,0
|
|
20241211,154600,9737030925,2405,2405,2405,2405,0
|
|
20241211,154500,9737030925,2405,2405,2405,2405,0
|
|
20241211,154400,9737030925,2405,2405,2405,2405,0
|
|
20241211,154300,9737030925,2405,2405,2405,2405,0
|
|
20241211,154200,9737030925,2405,2405,2405,2405,0
|
|
20241211,154100,9737030925,2405,2405,2405,2405,0
|
|
20241211,154000,9737030925,2405,2405,2405,2405,0
|
|
20241211,153900,9737030925,2405,2405,2405,2405,0
|
|
20241211,153800,9737030925,2405,2405,2405,2405,0
|
|
20241211,153700,9737030925,2405,2405,2405,2405,0
|
|
20241211,153600,9737030925,2405,2405,2405,2405,0
|
|
20241211,153500,9737030925,2405,2405,2405,2405,0
|
|
20241211,153400,9737030925,2405,2405,2405,2405,84208
|
|
20241211,153300,9737030925,2405,2405,2405,2405,0
|
|
20241211,153200,9737030925,2405,2405,2405,2405,0
|
|
20241211,153100,9737030925,2405,2405,2405,2405,0
|
|
20241211,153000,9737030925,2405,2405,2405,2405,84208
|
|
20241211,152900,9534510685,2395,2395,2395,2395,0
|
|
20241211,152800,9534510685,2395,2395,2395,2395,0
|
|
20241211,152700,9534510685,2395,2395,2395,2395,0
|
|
20241211,152600,9534510685,2395,2395,2395,2395,0
|
|
20241211,152500,9534510685,2395,2395,2395,2395,0
|
|
20241211,152400,9534510685,2395,2395,2395,2395,0
|
|
20241211,152300,9534510685,2395,2395,2395,2395,0
|
|
20241211,152200,9534510685,2395,2395,2395,2395,0
|
|
20241211,152100,9534510685,2395,2395,2395,2395,0
|
|
20241211,152000,9534510685,2395,2395,2395,2395,0
|
|
20241211,151900,9534510685,2395,2385,2395,2380,17864
|
|
20241211,151800,9491855395,2385,2385,2390,2385,14636
|
|
20241211,151700,9456944115,2390,2380,2390,2380,17317
|
|
20241211,151600,9415690145,2380,2390,2390,2380,29685
|
|
20241211,151500,9344818555,2390,2395,2395,2390,15955
|
|
20241211,151400,9306625320,2395,2385,2395,2385,26798
|
|
20241211,151300,9242535020,2385,2390,2390,2380,20923
|
|
20241211,151200,9192629350,2385,2390,2390,2380,12074
|
|
20241211,151100,9163810065,2385,2380,2385,2375,5216
|
|
20241211,151000,9151372425,2380,2385,2385,2380,20400
|
|
20241211,150900,9102801920,2385,2370,2385,2370,16078
|
|
20241211,150800,9064499060,2380,2380,2385,2375,36498
|
|
20241211,150700,8977722730,2385,2365,2390,2365,26419
|
|
20241211,150600,8914895925,2365,2370,2370,2365,2398
|
|
20241211,150500,8909224400,2370,2370,2370,2370,3832
|
|
20241211,150400,8900142560,2365,2365,2370,2365,17101
|
|
20241211,150300,8859665760,2365,2360,2370,2360,12645
|
|
20241211,150200,8829772210,2360,2360,2360,2355,4123
|
|
20241211,150100,8820041935,2360,2360,2365,2360,5392
|
|
20241211,150000,8807314265,2365,2360,2365,2355,9725
|
|
20241211,145900,8784347035,2360,2360,2360,2355,1891
|
|
20241211,145800,8779884390,2360,2355,2360,2355,10141
|
|
20241211,145700,8755965390,2355,2355,2365,2345,24082
|
|
20241211,145600,8699241035,2360,2355,2360,2355,6589
|
|
20241211,145500,8683712135,2355,2355,2360,2350,9326
|
|
20241211,145400,8661745150,2350,2345,2355,2345,28824
|
|
20241211,145300,8593988520,2345,2345,2345,2340,2076
|
|
20241211,145200,8589120305,2345,2340,2345,2340,8569
|
|
20241211,145100,8569026010,2340,2345,2350,2340,8876
|
|
20241211,145000,8548244245,2345,2345,2350,2345,5358
|
|
20241211,144900,8535663060,2345,2345,2345,2340,3780
|
|
20241211,144800,8526801465,2345,2345,2345,2340,17751
|
|
20241211,144700,8485175375,2345,2340,2345,2335,11466
|
|
20241211,144600,8458313660,2345,2335,2345,2335,14564
|
|
20241211,144500,8424246590,2330,2330,2340,2330,4705
|
|
20241211,144400,8413281130,2330,2335,2335,2330,8454
|
|
20241211,144300,8393554610,2335,2335,2335,2335,1503
|
|
20241211,144200,8390045105,2325,2330,2335,2325,5036
|
|
20241211,144100,8378316215,2325,2325,2325,2325,1700
|
|
20241211,144000,8374363715,2330,2325,2330,2325,1948
|
|
20241211,143900,8369831375,2330,2330,2330,2330,1000
|
|
20241211,143800,8367501375,2325,2330,2335,2325,2547
|
|
20241211,143700,8361564710,2335,2330,2335,2330,1236
|
|
20241211,143600,8358680565,2330,2325,2330,2325,4828
|
|
20241211,143500,8347448120,2320,2320,2320,2320,52
|
|
20241211,143400,8347327480,2320,2320,2320,2320,1906
|
|
20241211,143300,8342905560,2320,2320,2320,2320,0
|
|
20241211,143200,8342905560,2320,2315,2320,2310,18590
|
|
20241211,143100,8299892480,2315,2320,2320,2315,10712
|
|
20241211,143000,8275093985,2320,2325,2325,2320,695
|
|
20241211,142900,8273478310,2325,2320,2325,2320,782
|
|
20241211,142800,8271664060,2325,2325,2325,2325,1
|
|
20241211,142700,8271661735,2315,2320,2320,2315,2002
|
|
20241211,142600,8267017105,2320,2320,2320,2320,995
|
|
20241211,142500,8264708705,2320,2325,2325,2320,1309
|
|
20241211,142400,8261671820,2325,2320,2325,2320,2422
|
|
20241211,142300,8256052770,2320,2320,2320,2320,9755
|
|
20241211,142200,8233421170,2320,2335,2335,2320,7187
|
|
20241211,142100,8216732635,2330,2325,2330,2320,13803
|
|
20241211,142000,8184640125,2325,2330,2330,2320,17564
|
|
20241211,141900,8143780900,2330,2330,2330,2330,625
|
|
20241211,141800,8142324650,2330,2330,2335,2325,3634
|
|
20241211,141700,8133860240,2330,2335,2335,2330,1125
|
|
20241211,141600,8131238770,2330,2340,2340,2330,3533
|
|
20241211,141500,8123003625,2335,2330,2335,2330,660
|
|
20241211,141400,8121462535,2330,2340,2340,2330,3010
|
|
20241211,141300,8114434960,2335,2335,2340,2335,657
|
|
20241211,141200,8112897605,2340,2335,2340,2335,2139
|
|
20241211,141100,8107897345,2335,2335,2340,2325,13541
|
|
20241211,141000,8076274070,2335,2325,2335,2325,5958
|
|
20241211,140900,8062392215,2330,2330,2330,2330,0
|
|
20241211,140800,8062392215,2330,2330,2330,2330,4
|
|
20241211,140700,8062382895,2310,2325,2325,2310,23113
|
|
20241211,140600,8008863930,2325,2325,2325,2325,0
|
|
20241211,140500,8008863930,2325,2330,2330,2325,2577
|
|
20241211,140400,8002872395,2325,2330,2330,2325,4172
|
|
20241211,140300,7993166635,2325,2330,2330,2325,1200
|
|
20241211,140200,7990371135,2330,2325,2330,2325,484
|
|
20241211,140100,7989245825,2325,2330,2330,2325,1330
|
|
20241211,140000,7986150925,2330,2330,2330,2325,484
|
|
20241211,135900,7985024705,2325,2325,2330,2320,762
|
|
20241211,135800,7983253055,2325,2325,2325,2320,226
|
|
20241211,135700,7982727610,2320,2325,2325,2320,541
|
|
20241211,135600,7981471490,2330,2325,2330,2320,11302
|
|
20241211,135500,7955190065,2325,2325,2325,2325,4586
|
|
20241211,135400,7944527615,2325,2325,2325,2325,10
|
|
20241211,135300,7944504365,2330,2330,2330,2325,4749
|
|
20241211,135200,7933450670,2325,2330,2330,2325,210
|
|
20241211,135100,7932961395,2330,2330,2330,2330,2171
|
|
20241211,135000,7927902965,2330,2335,2335,2330,1633
|
|
20241211,134900,7924090935,2335,2330,2335,2330,674
|
|
20241211,134800,7922520500,2330,2330,2330,2330,50
|
|
20241211,134700,7922404000,2335,2335,2335,2325,3
|
|
20241211,134600,7922397005,2330,2325,2330,2325,6943
|
|
20241211,134500,7906224520,2325,2330,2330,2325,6784
|
|
20241211,134400,7890451695,2330,2330,2335,2330,2752
|
|
20241211,134300,7884039530,2330,2330,2330,2325,1147
|
|
20241211,134200,7881367270,2330,2330,2330,2330,1720
|
|
20241211,134100,7877359670,2330,2335,2335,2330,13931
|
|
20241211,134000,7844873365,2330,2330,2330,2330,10039
|
|
20241211,133900,7821482495,2330,2330,2330,2330,1001
|
|
20241211,133800,7819150165,2330,2325,2330,2325,1394
|
|
20241211,133700,7815909110,2320,2325,2325,2320,3260
|
|
20241211,133600,7808345650,2325,2320,2325,2320,2385
|
|
20241211,133500,7802810915,2330,2325,2330,2325,3
|
|
20241211,133400,7802803930,2330,2320,2330,2320,3721
|
|
20241211,133300,7794153095,2325,2320,2325,2320,752
|
|
20241211,133200,7792408320,2320,2320,2320,2320,59
|
|
20241211,133100,7792271440,2325,2320,2325,2320,168
|
|
20241211,133000,7791881585,2325,2325,2325,2325,15
|
|
20241211,132900,7791846710,2325,2320,2325,2320,6258
|
|
20241211,132800,7777297665,2320,2320,2320,2320,842
|
|
20241211,132700,7775344225,2320,2325,2325,2320,626
|
|
20241211,132600,7773891900,2325,2320,2325,2320,5406
|
|
20241211,132500,7761349960,2320,2325,2325,2320,43
|
|
20241211,132400,7761250195,2325,2325,2330,2325,4515
|
|
20241211,132300,7750745285,2330,2325,2330,2325,5497
|
|
20241211,132200,7737964540,2325,2320,2330,2320,12033
|
|
20241211,132100,7709971480,2325,2325,2325,2320,561
|
|
20241211,132000,7708667460,2325,2320,2325,2320,446
|
|
20241211,131900,7707631510,2320,2320,2325,2320,1019
|
|
20241211,131800,7705267415,2320,2325,2325,2320,1228
|
|
20241211,131700,7702417385,2325,2320,2325,2320,3112
|
|
20241211,131600,7695197535,2315,2320,2320,2315,14
|
|
20241211,131500,7695165105,2320,2315,2320,2315,1180
|
|
20241211,131400,7692428005,2315,2320,2320,2315,3469
|
|
20241211,131300,7684396965,2315,2315,2315,2315,13
|
|
20241211,131200,7684366870,2315,2315,2315,2310,1747
|
|
20241211,131100,7680323640,2315,2310,2315,2310,3158
|
|
20241211,131000,7673014410,2310,2310,2315,2310,1415
|
|
20241211,130900,7669739280,2310,2315,2315,2310,496
|
|
20241211,130800,7668593515,2315,2315,2315,2310,5291
|
|
20241211,130700,7656365375,2315,2315,2315,2315,4320
|
|
20241211,130600,7646364575,2315,2320,2320,2315,3305
|
|
20241211,130500,7638712000,2315,2320,2320,2315,4646
|
|
20241211,130400,7627949560,2320,2320,2325,2320,23064
|
|
20241211,130300,7574439495,2320,2315,2320,2315,287
|
|
20241211,130200,7573774840,2310,2315,2315,2310,1996
|
|
20241211,130100,7569154705,2315,2310,2315,2310,15908
|
|
20241211,130000,7532387220,2320,2315,2320,2315,7626
|
|
20241211,125900,7514731445,2320,2315,2320,2315,1599
|
|
20241211,125800,7511029250,2320,2310,2320,2310,1866
|
|
20241211,125700,7506710520,2310,2310,2315,2310,237
|
|
20241211,125600,7506163040,2310,2310,2315,2310,11868
|
|
20241211,125500,7478707280,2310,2310,2315,2310,4473
|
|
20241211,125400,7468355165,2310,2310,2310,2305,7643
|
|
20241211,125300,7450699930,2310,2310,2310,2310,1120
|
|
20241211,125200,7448112730,2310,2310,2315,2305,2573
|
|
20241211,125100,7442161475,2310,2310,2315,2305,4637
|
|
20241211,125000,7431456245,2310,2310,2310,2310,4612
|
|
20241211,124900,7420802525,2315,2315,2315,2315,102
|
|
20241211,124800,7420566395,2310,2315,2315,2310,3290
|
|
20241211,124700,7412966395,2315,2315,2315,2310,3173
|
|
20241211,124600,7405632915,2315,2315,2315,2310,11524
|
|
20241211,124500,7378954955,2310,2305,2315,2305,7464
|
|
20241211,124400,7361678445,2310,2305,2310,2305,6969
|
|
20241211,124300,7345602705,2305,2305,2305,2305,1746
|
|
20241211,124200,7341578175,2305,2300,2305,2300,521
|
|
20241211,124100,7340377370,2305,2300,2305,2300,1107
|
|
20241211,124000,7337830830,2300,2300,2300,2300,308
|
|
20241211,123900,7337122430,2300,2305,2310,2300,2404
|
|
20241211,123800,7331585880,2305,2305,2305,2305,282
|
|
20241211,123700,7330935870,2305,2310,2310,2305,5838
|
|
20241211,123600,7317477780,2310,2305,2310,2305,2008
|
|
20241211,123500,7312849330,2310,2305,2310,2305,996
|
|
20241211,123400,7310553515,2305,2305,2315,2305,1484
|
|
20241211,123300,7307132880,2310,2310,2310,2305,141
|
|
20241211,123200,7306807810,2310,2300,2315,2300,11159
|
|
20241211,123100,7281036245,2305,2305,2305,2300,9699
|
|
20241211,123000,7258680235,2305,2305,2305,2305,4805
|
|
20241211,122900,7247604710,2300,2305,2305,2300,2923
|
|
20241211,122800,7240868735,2305,2300,2305,2300,5384
|
|
20241211,122700,7228461615,2305,2305,2305,2305,502
|
|
20241211,122600,7227304505,2305,2300,2305,2295,1846
|
|
20241211,122500,7223064650,2295,2300,2300,2295,1158
|
|
20241211,122400,7220402100,2300,2300,2300,2300,197
|
|
20241211,122300,7219949000,2300,2300,2300,2300,6601
|
|
20241211,122200,7204766700,2300,2295,2305,2290,16307
|
|
20241211,122100,7167263960,2295,2295,2295,2295,2816
|
|
20241211,122000,7160801240,2290,2290,2290,2290,20
|
|
20241211,121900,7160755440,2285,2285,2285,2285,219
|
|
20241211,121800,7160255025,2280,2290,2290,2280,30947
|
|
20241211,121700,7089614105,2290,2295,2300,2290,13822
|
|
20241211,121600,7057942365,2290,2290,2295,2290,4076
|
|
20241211,121500,7048608150,2290,2290,2290,2290,5786
|
|
20241211,121400,7035358210,2290,2290,2290,2290,2127
|
|
20241211,121300,7030487380,2295,2295,2295,2295,619
|
|
20241211,121200,7029066775,2290,2295,2295,2290,12305
|
|
20241211,121100,7000888320,2290,2295,2295,2290,10296
|
|
20241211,121000,6977309100,2295,2295,2295,2295,524
|
|
20241211,120900,6976106520,2295,2295,2300,2290,7762
|
|
20241211,120800,6958287830,2295,2295,2295,2295,625
|
|
20241211,120700,6956853455,2295,2300,2300,2295,3612
|
|
20241211,120600,6948555865,2300,2295,2300,2290,2791
|
|
20241211,120500,6942153440,2300,2290,2300,2285,9607
|
|
20241211,120400,6920146560,2295,2290,2295,2290,489
|
|
20241211,120300,6919025700,2285,2300,2300,2280,10542
|
|
20241211,120200,6894912250,2290,2295,2295,2290,24
|
|
20241211,120100,6894857270,2295,2295,2295,2295,1562
|
|
20241211,120000,6891272480,2295,2290,2295,2290,911
|
|
20241211,115900,6889185685,2290,2285,2290,2285,11372
|
|
20241211,115800,6863143905,2290,2285,2290,2285,599
|
|
20241211,115700,6861774675,2285,2285,2290,2280,1495
|
|
20241211,115600,6858361610,2285,2285,2290,2280,17900
|
|
20241211,115500,6817542110,2285,2290,2290,2285,11863
|
|
20241211,115400,6790425960,2290,2285,2290,2285,1949
|
|
20241211,115300,6785967750,2285,2295,2295,2285,9406
|
|
20241211,115200,6764430100,2290,2295,2300,2290,1236
|
|
20241211,115100,6761593550,2295,2295,2300,2290,1228
|
|
20241211,115000,6758775730,2290,2295,2295,2290,7922
|
|
20241211,114900,6740617095,2295,2300,2305,2290,10553
|
|
20241211,114800,6716374655,2300,2300,2300,2300,2058
|
|
20241211,114700,6711641255,2295,2300,2300,2295,9279
|
|
20241211,114600,6690334385,2295,2300,2300,2295,2846
|
|
20241211,114500,6683788685,2300,2300,2300,2300,17768
|
|
20241211,114400,6642922285,2300,2300,2300,2300,2001
|
|
20241211,114300,6638319985,2300,2300,2300,2300,19
|
|
20241211,114200,6638276285,2300,2300,2305,2300,4875
|
|
20241211,114100,6627062405,2300,2300,2300,2300,4834
|
|
20241211,114000,6615944205,2300,2300,2300,2295,3445
|
|
20241211,113900,6608020805,2295,2295,2300,2295,6528
|
|
20241211,113800,6593034045,2310,2305,2310,2300,14588
|
|
20241211,113700,6559414440,2305,2310,2310,2305,2948
|
|
20241211,113600,6552606660,2310,2305,2310,2305,82
|
|
20241211,113500,6552417500,2305,2305,2305,2305,1621
|
|
20241211,113400,6548681095,2310,2310,2310,2305,272
|
|
20241211,113300,6548052875,2305,2305,2305,2305,4186
|
|
20241211,113200,6538404145,2300,2300,2300,2300,3263
|
|
20241211,113100,6530899245,2305,2305,2305,2295,1369
|
|
20241211,113000,6527754260,2305,2300,2305,2300,407
|
|
20241211,112900,6526818110,2300,2310,2310,2300,4076
|
|
20241211,112800,6517442785,2310,2305,2310,2300,1592
|
|
20241211,112700,6513773315,2310,2310,2310,2305,1906
|
|
20241211,112600,6509373615,2310,2305,2310,2305,1789
|
|
20241211,112500,6505243820,2305,2300,2305,2300,1030
|
|
20241211,112400,6502870315,2300,2300,2300,2295,6093
|
|
20241211,112300,6488878525,2295,2295,2300,2285,20708
|
|
20241211,112200,6441417840,2300,2305,2305,2295,8379
|
|
20241211,112100,6422146410,2305,2300,2305,2300,237
|
|
20241211,112000,6421600625,2300,2305,2310,2300,2774
|
|
20241211,111900,6415202525,2310,2300,2310,2300,424
|
|
20241211,111800,6414223385,2305,2305,2310,2305,10943
|
|
20241211,111700,6388969770,2305,2300,2305,2295,5557
|
|
20241211,111600,6376178370,2300,2300,2300,2295,6339
|
|
20241211,111500,6361623625,2300,2300,2305,2300,825
|
|
20241211,111400,6359726115,2305,2300,2305,2295,14910
|
|
20241211,111300,6325428205,2300,2290,2300,2290,12024
|
|
20241211,111200,6297874865,2290,2295,2295,2290,5314
|
|
20241211,111100,6285696495,2295,2295,2300,2290,12480
|
|
20241211,111000,6257054930,2295,2300,2300,2295,11341
|
|
20241211,110900,6231003410,2300,2300,2305,2300,18515
|
|
20241211,110800,6188415705,2300,2290,2300,2285,18691
|
|
20241211,110700,6145552380,2290,2290,2295,2290,21950
|
|
20241211,110600,6095265610,2290,2295,2295,2290,23432
|
|
20241211,110500,6041537085,2295,2295,2305,2290,16974
|
|
20241211,110400,6002606525,2295,2315,2315,2295,27543
|
|
20241211,110300,5939262170,2315,2305,2315,2305,8885
|
|
20241211,110200,5918752870,2315,2315,2315,2300,9365
|
|
20241211,110100,5897168545,2320,2300,2320,2300,4658
|
|
20241211,110000,5886435910,2295,2315,2315,2295,11694
|
|
20241211,105900,5859540320,2300,2305,2315,2300,11617
|
|
20241211,105800,5832772860,2310,2325,2330,2300,91165
|
|
20241211,105700,5621766215,2325,2325,2330,2325,9447
|
|
20241211,105600,5599788915,2325,2330,2330,2325,4733
|
|
20241211,105500,5588766210,2330,2330,2335,2330,4000
|
|
20241211,105400,5579445955,2330,2330,2330,2325,24261
|
|
20241211,105300,5523010010,2335,2335,2335,2330,392
|
|
20241211,105200,5522096565,2335,2335,2340,2330,8697
|
|
20241211,105100,5501810260,2335,2335,2335,2335,2774
|
|
20241211,105000,5495332970,2335,2335,2340,2335,1943
|
|
20241211,104900,5490795765,2335,2335,2340,2330,8230
|
|
20241211,104800,5471586140,2330,2340,2340,2330,22705
|
|
20241211,104700,5418538120,2340,2350,2350,2335,14756
|
|
20241211,104600,5383993725,2350,2350,2350,2345,18380
|
|
20241211,104500,5340877560,2350,2350,2350,2350,4097
|
|
20241211,104400,5331249610,2350,2355,2355,2350,10886
|
|
20241211,104300,5305646280,2350,2350,2350,2350,1042
|
|
20241211,104200,5303197580,2350,2350,2350,2350,3251
|
|
20241211,104100,5295557730,2350,2360,2360,2350,3648
|
|
20241211,104000,5286966040,2360,2355,2360,2350,4827
|
|
20241211,103900,5275595915,2355,2350,2355,2350,4527
|
|
20241211,103800,5264936290,2350,2350,2355,2345,8711
|
|
20241211,103700,5244464695,2355,2360,2360,2355,7406
|
|
20241211,103600,5227021025,2360,2355,2360,2355,3068
|
|
20241211,103500,5219781270,2360,2360,2360,2355,2706
|
|
20241211,103400,5213395440,2360,2355,2360,2355,3314
|
|
20241211,103300,5205580470,2355,2355,2355,2350,1385
|
|
20241211,103200,5202319930,2355,2365,2365,2355,10479
|
|
20241211,103100,5177595730,2360,2355,2365,2355,17539
|
|
20241211,103000,5136193685,2355,2350,2355,2350,1565
|
|
20241211,102900,5132510395,2355,2350,2355,2350,8404
|
|
20241211,102800,5112756675,2355,2350,2355,2350,5833
|
|
20241211,102700,5099048225,2350,2360,2360,2350,15867
|
|
20241211,102600,5061644345,2355,2350,2355,2345,17402
|
|
20241211,102500,5020738730,2350,2355,2355,2345,11304
|
|
20241211,102400,4994173750,2355,2355,2355,2345,9350
|
|
20241211,102300,4972198515,2350,2355,2360,2350,2554
|
|
20241211,102200,4966186080,2355,2345,2355,2345,23258
|
|
20241211,102100,4911440485,2350,2345,2350,2345,8253
|
|
20241211,102000,4892079695,2350,2350,2350,2340,5658
|
|
20241211,101900,4878824205,2340,2345,2345,2340,8035
|
|
20241211,101800,4860010405,2345,2350,2350,2345,9198
|
|
20241211,101700,4838441090,2350,2355,2355,2350,11359
|
|
20241211,101600,4811740030,2355,2355,2360,2355,7558
|
|
20241211,101500,4793940935,2355,2350,2355,2350,1599
|
|
20241211,101400,4790179340,2355,2355,2355,2355,6385
|
|
20241211,101300,4775142665,2355,2360,2360,2355,3428
|
|
20241211,101200,4767068935,2360,2360,2360,2355,354
|
|
20241211,101100,4766234595,2360,2365,2365,2360,2858
|
|
20241211,101000,4759484400,2365,2365,2365,2360,1952
|
|
20241211,100900,4754869555,2365,2355,2365,2355,11121
|
|
20241211,100800,4728651350,2350,2350,2355,2350,1634
|
|
20241211,100700,4724810980,2355,2355,2355,2350,663
|
|
20241211,100600,4723251420,2355,2350,2355,2350,4100
|
|
20241211,100500,4713611815,2345,2350,2355,2345,2560
|
|
20241211,100400,4707601680,2350,2350,2350,2350,3986
|
|
20241211,100300,4698234580,2350,2350,2350,2345,7405
|
|
20241211,100200,4680859855,2345,2355,2355,2345,4798
|
|
20241211,100100,4669584800,2355,2355,2360,2355,11308
|
|
20241211,100000,4642951675,2355,2360,2360,2355,4303
|
|
20241211,095900,4632796990,2360,2350,2360,2350,8598
|
|
20241211,095800,4612554685,2355,2350,2355,2350,753
|
|
20241211,095700,4610784975,2350,2350,2350,2345,9963
|
|
20241211,095600,4587376930,2350,2340,2350,2340,9992
|
|
20241211,095500,4563936940,2340,2340,2345,2335,10194
|
|
20241211,095400,4540088795,2340,2345,2345,2340,17547
|
|
20241211,095300,4499021905,2345,2345,2345,2340,8078
|
|
20241211,095200,4480093495,2345,2345,2350,2340,5772
|
|
20241211,095100,4466563220,2345,2340,2345,2340,2262
|
|
20241211,095000,4461259575,2345,2350,2350,2340,8608
|
|
20241211,094900,4441072885,2350,2350,2355,2350,3952
|
|
20241211,094800,4431785180,2350,2355,2355,2350,21559
|
|
20241211,094700,4381065100,2350,2350,2355,2350,13488
|
|
20241211,094600,4349322260,2355,2345,2355,2335,39079
|
|
20241211,094500,4257768525,2350,2350,2355,2350,12189
|
|
20241211,094400,4229123875,2355,2355,2360,2350,16274
|
|
20241211,094300,4190798280,2355,2355,2355,2350,5395
|
|
20241211,094200,4178100530,2355,2350,2365,2340,63830
|
|
20241211,094100,4028274260,2350,2350,2355,2345,2641
|
|
20241211,094000,4022071250,2350,2360,2360,2350,24173
|
|
20241211,093900,3965172160,2360,2360,2365,2360,4488
|
|
20241211,093800,3954580470,2360,2360,2365,2355,15203
|
|
20241211,093700,3918702235,2360,2365,2370,2360,6928
|
|
20241211,093600,3902349120,2370,2360,2370,2355,21370
|
|
20241211,093500,3851894520,2355,2350,2360,2345,9397
|
|
20241211,093400,3829789960,2355,2345,2360,2345,16080
|
|
20241211,093300,3791965055,2360,2350,2360,2335,36137
|
|
20241211,093200,3707293390,2350,2360,2360,2350,9642
|
|
20241211,093100,3684619435,2355,2350,2360,2345,17372
|
|
20241211,093000,3643748140,2350,2370,2370,2340,78788
|
|
20241211,092900,3458297285,2370,2370,2385,2370,12116
|
|
20241211,092800,3429519690,2375,2365,2380,2360,14788
|
|
20241211,092700,3394447615,2375,2365,2375,2365,17500
|
|
20241211,092600,3353026125,2365,2375,2385,2365,20235
|
|
20241211,092500,3304986325,2380,2360,2390,2360,37684
|
|
20241211,092400,3215561315,2360,2375,2375,2360,24615
|
|
20241211,092300,3157328965,2375,2375,2380,2370,4629
|
|
20241211,092200,3146335120,2370,2375,2380,2370,18952
|
|
20241211,092100,3101269125,2375,2375,2385,2375,27848
|
|
20241211,092000,3035001815,2375,2370,2385,2370,21973
|
|
20241211,091900,2982799090,2380,2365,2380,2355,28322
|
|
20241211,091800,2915660715,2365,2370,2370,2355,31038
|
|
20241211,091700,2842440335,2360,2365,2375,2360,38468
|
|
20241211,091600,2751367135,2365,2370,2380,2350,63942
|
|
20241211,091500,2600383040,2360,2370,2375,2360,67951
|
|
20241211,091400,2439586945,2375,2375,2380,2375,13964
|
|
20241211,091300,2406415510,2375,2385,2385,2375,7382
|
|
20241211,091200,2388876400,2375,2385,2390,2370,51984
|
|
20241211,091100,2265468790,2380,2395,2405,2380,54130
|
|
20241211,091000,2135841790,2390,2375,2400,2375,32742
|
|
20241211,090900,2057482870,2375,2380,2385,2370,58942
|
|
20241211,090800,1917470600,2385,2400,2405,2385,45850
|
|
20241211,090700,1807841610,2400,2415,2415,2390,41923
|
|
20241211,090600,1707178965,2415,2420,2425,2405,23451
|
|
20241211,090500,1650614395,2420,2405,2425,2395,53763
|
|
20241211,090400,1521244115,2410,2415,2420,2395,55005
|
|
20241211,090300,1388770445,2415,2430,2435,2405,38436
|
|
20241211,090200,1295806445,2415,2405,2440,2385,86312
|
|
20241211,090100,1088021780,2400,2415,2420,2390,141890
|
|
20241211,090000,747154120,2405,2430,2450,2400,306273
|