577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,183400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,183300,79334783620,3125,3125,3125,3125,0
|
|
20241212,183200,79334783620,3125,3125,3125,3125,0
|
|
20241212,183100,79334783620,3125,3125,3125,3125,0
|
|
20241212,183000,79334783620,3125,3125,3125,3125,0
|
|
20241212,182900,79334783620,3125,3125,3125,3125,0
|
|
20241212,182800,79334783620,3125,3125,3125,3125,0
|
|
20241212,182700,79334783620,3125,3125,3125,3125,0
|
|
20241212,182600,79334783620,3125,3125,3125,3125,0
|
|
20241212,182500,79334783620,3125,3125,3125,3125,0
|
|
20241212,182400,79334783620,3125,3125,3125,3125,0
|
|
20241212,182300,79334783620,3125,3125,3125,3125,0
|
|
20241212,182200,79334783620,3125,3125,3125,3125,0
|
|
20241212,182100,79334783620,3125,3125,3125,3125,0
|
|
20241212,182000,79334783620,3125,3125,3125,3125,0
|
|
20241212,181900,79334783620,3125,3125,3125,3125,0
|
|
20241212,181800,79334783620,3125,3125,3125,3125,0
|
|
20241212,181700,79334783620,3125,3125,3125,3125,0
|
|
20241212,181600,79334783620,3125,3125,3125,3125,0
|
|
20241212,181500,79334783620,3125,3125,3125,3125,0
|
|
20241212,181400,79334783620,3125,3125,3125,3125,0
|
|
20241212,181300,79334783620,3125,3125,3125,3125,0
|
|
20241212,181200,79334783620,3125,3125,3125,3125,0
|
|
20241212,181100,79334783620,3125,3125,3125,3125,0
|
|
20241212,181000,79334783620,3125,3125,3125,3125,0
|
|
20241212,180900,79334783620,3125,3125,3125,3125,0
|
|
20241212,180800,79334783620,3125,3125,3125,3125,0
|
|
20241212,180700,79334783620,3125,3125,3125,3125,0
|
|
20241212,180600,79334783620,3125,3125,3125,3125,0
|
|
20241212,180500,79334783620,3125,3125,3125,3125,0
|
|
20241212,180400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,180300,79334783620,3125,3125,3125,3125,0
|
|
20241212,180200,79334783620,3125,3125,3125,3125,0
|
|
20241212,180100,79334783620,3125,3125,3125,3125,0
|
|
20241212,180000,79334783620,3125,3125,3125,3125,0
|
|
20241212,175900,79334783620,3125,3125,3125,3125,0
|
|
20241212,175800,79334783620,3125,3125,3125,3125,0
|
|
20241212,175700,79334783620,3125,3125,3125,3125,0
|
|
20241212,175600,79334783620,3125,3125,3125,3125,0
|
|
20241212,175500,79334783620,3125,3125,3125,3125,0
|
|
20241212,175400,79334783620,3125,3125,3125,3125,0
|
|
20241212,175300,79334783620,3125,3125,3125,3125,0
|
|
20241212,175200,79334783620,3125,3125,3125,3125,0
|
|
20241212,175100,79334783620,3125,3125,3125,3125,0
|
|
20241212,175000,79334783620,3125,3125,3125,3125,0
|
|
20241212,174900,79334783620,3125,3125,3125,3125,0
|
|
20241212,174800,79334783620,3125,3125,3125,3125,0
|
|
20241212,174700,79334783620,3125,3125,3125,3125,0
|
|
20241212,174600,79334783620,3125,3125,3125,3125,0
|
|
20241212,174500,79334783620,3125,3125,3125,3125,0
|
|
20241212,174400,79334783620,3125,3125,3125,3125,0
|
|
20241212,174300,79334783620,3125,3125,3125,3125,0
|
|
20241212,174200,79334783620,3125,3125,3125,3125,0
|
|
20241212,174100,79334783620,3125,3125,3125,3125,0
|
|
20241212,174000,79334783620,3125,3125,3125,3125,0
|
|
20241212,173900,79334783620,3125,3125,3125,3125,0
|
|
20241212,173800,79334783620,3125,3125,3125,3125,0
|
|
20241212,173700,79334783620,3125,3125,3125,3125,0
|
|
20241212,173600,79334783620,3125,3125,3125,3125,0
|
|
20241212,173500,79334783620,3125,3125,3125,3125,0
|
|
20241212,173400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,173300,79334783620,3125,3125,3125,3125,0
|
|
20241212,173200,79334783620,3125,3125,3125,3125,0
|
|
20241212,173100,79334783620,3125,3125,3125,3125,0
|
|
20241212,173000,79334783620,3125,3125,3125,3125,0
|
|
20241212,172900,79334783620,3125,3125,3125,3125,0
|
|
20241212,172800,79334783620,3125,3125,3125,3125,0
|
|
20241212,172700,79334783620,3125,3125,3125,3125,0
|
|
20241212,172600,79334783620,3125,3125,3125,3125,0
|
|
20241212,172500,79334783620,3125,3125,3125,3125,0
|
|
20241212,172400,79334783620,3125,3125,3125,3125,0
|
|
20241212,172300,79334783620,3125,3125,3125,3125,0
|
|
20241212,172200,79334783620,3125,3125,3125,3125,0
|
|
20241212,172100,79334783620,3125,3125,3125,3125,0
|
|
20241212,172000,79334783620,3125,3125,3125,3125,0
|
|
20241212,171900,79334783620,3125,3125,3125,3125,0
|
|
20241212,171800,79334783620,3125,3125,3125,3125,0
|
|
20241212,171700,79334783620,3125,3125,3125,3125,0
|
|
20241212,171600,79334783620,3125,3125,3125,3125,0
|
|
20241212,171500,79334783620,3125,3125,3125,3125,0
|
|
20241212,171400,79334783620,3125,3125,3125,3125,0
|
|
20241212,171300,79334783620,3125,3125,3125,3125,0
|
|
20241212,171200,79334783620,3125,3125,3125,3125,0
|
|
20241212,171100,79334783620,3125,3125,3125,3125,0
|
|
20241212,171000,79334783620,3125,3125,3125,3125,0
|
|
20241212,170900,79334783620,3125,3125,3125,3125,0
|
|
20241212,170800,79334783620,3125,3125,3125,3125,0
|
|
20241212,170700,79334783620,3125,3125,3125,3125,0
|
|
20241212,170600,79334783620,3125,3125,3125,3125,0
|
|
20241212,170500,79334783620,3125,3125,3125,3125,0
|
|
20241212,170400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,170300,79334783620,3125,3125,3125,3125,0
|
|
20241212,170200,79334783620,3125,3125,3125,3125,0
|
|
20241212,170100,79334783620,3125,3125,3125,3125,0
|
|
20241212,170000,79334783620,3125,3125,3125,3125,0
|
|
20241212,165900,79334783620,3125,3125,3125,3125,0
|
|
20241212,165800,79334783620,3125,3125,3125,3125,0
|
|
20241212,165700,79334783620,3125,3125,3125,3125,0
|
|
20241212,165600,79334783620,3125,3125,3125,3125,0
|
|
20241212,165500,79334783620,3125,3125,3125,3125,0
|
|
20241212,165400,79334783620,3125,3125,3125,3125,0
|
|
20241212,165300,79334783620,3125,3125,3125,3125,0
|
|
20241212,165200,79334783620,3125,3125,3125,3125,0
|
|
20241212,165100,79334783620,3125,3125,3125,3125,0
|
|
20241212,165000,79334783620,3125,3125,3125,3125,0
|
|
20241212,164900,79334783620,3125,3125,3125,3125,0
|
|
20241212,164800,79334783620,3125,3125,3125,3125,0
|
|
20241212,164700,79334783620,3125,3125,3125,3125,0
|
|
20241212,164600,79334783620,3125,3125,3125,3125,0
|
|
20241212,164500,79334783620,3125,3125,3125,3125,0
|
|
20241212,164400,79334783620,3125,3125,3125,3125,0
|
|
20241212,164300,79334783620,3125,3125,3125,3125,0
|
|
20241212,164200,79334783620,3125,3125,3125,3125,0
|
|
20241212,164100,79334783620,3125,3125,3125,3125,0
|
|
20241212,164000,79334783620,3125,3125,3125,3125,0
|
|
20241212,163900,79334783620,3125,3125,3125,3125,0
|
|
20241212,163800,79334783620,3125,3125,3125,3125,0
|
|
20241212,163700,79334783620,3125,3125,3125,3125,0
|
|
20241212,163600,79334783620,3125,3125,3125,3125,0
|
|
20241212,163500,79334783620,3125,3125,3125,3125,0
|
|
20241212,163400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,163300,79334783620,3125,3125,3125,3125,0
|
|
20241212,163200,79334783620,3125,3125,3125,3125,0
|
|
20241212,163100,79334783620,3125,3125,3125,3125,0
|
|
20241212,163000,79334783620,3125,3125,3125,3125,0
|
|
20241212,162900,79334783620,3125,3125,3125,3125,0
|
|
20241212,162800,79334783620,3125,3125,3125,3125,0
|
|
20241212,162700,79334783620,3125,3125,3125,3125,0
|
|
20241212,162600,79334783620,3125,3125,3125,3125,0
|
|
20241212,162500,79334783620,3125,3125,3125,3125,0
|
|
20241212,162400,79334783620,3125,3125,3125,3125,0
|
|
20241212,162300,79334783620,3125,3125,3125,3125,0
|
|
20241212,162200,79334783620,3125,3125,3125,3125,0
|
|
20241212,162100,79334783620,3125,3125,3125,3125,0
|
|
20241212,162000,79334783620,3125,3125,3125,3125,0
|
|
20241212,161900,79334783620,3125,3125,3125,3125,0
|
|
20241212,161800,79334783620,3125,3125,3125,3125,0
|
|
20241212,161700,79334783620,3125,3125,3125,3125,0
|
|
20241212,161600,79334783620,3125,3125,3125,3125,0
|
|
20241212,161500,79334783620,3125,3125,3125,3125,0
|
|
20241212,161400,79334783620,3125,3125,3125,3125,0
|
|
20241212,161300,79334783620,3125,3125,3125,3125,0
|
|
20241212,161200,79334783620,3125,3125,3125,3125,0
|
|
20241212,161100,79334783620,3125,3125,3125,3125,0
|
|
20241212,161000,79334783620,3125,3125,3125,3125,0
|
|
20241212,160900,79334783620,3125,3125,3125,3125,0
|
|
20241212,160800,79334783620,3125,3125,3125,3125,0
|
|
20241212,160700,79334783620,3125,3125,3125,3125,0
|
|
20241212,160600,79334783620,3125,3125,3125,3125,0
|
|
20241212,160500,79334783620,3125,3125,3125,3125,0
|
|
20241212,160400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,160300,79334783620,3125,3125,3125,3125,0
|
|
20241212,160200,79334783620,3125,3125,3125,3125,0
|
|
20241212,160100,79334783620,3125,3125,3125,3125,0
|
|
20241212,160000,79334783620,3125,3125,3125,3125,0
|
|
20241212,155900,79334783620,3125,3125,3125,3125,0
|
|
20241212,155800,79334783620,3125,3125,3125,3125,0
|
|
20241212,155700,79334783620,3125,3125,3125,3125,0
|
|
20241212,155600,79334783620,3125,3125,3125,3125,0
|
|
20241212,155500,79334783620,3125,3125,3125,3125,0
|
|
20241212,155400,79334783620,3125,3125,3125,3125,0
|
|
20241212,155300,79334783620,3125,3125,3125,3125,0
|
|
20241212,155200,79334783620,3125,3125,3125,3125,0
|
|
20241212,155100,79334783620,3125,3125,3125,3125,0
|
|
20241212,155000,79334783620,3125,3125,3125,3125,0
|
|
20241212,154900,79334783620,3125,3125,3125,3125,0
|
|
20241212,154800,79334783620,3125,3125,3125,3125,0
|
|
20241212,154700,79334783620,3125,3125,3125,3125,0
|
|
20241212,154600,79334783620,3125,3125,3125,3125,0
|
|
20241212,154500,79334783620,3125,3125,3125,3125,0
|
|
20241212,154400,79334783620,3125,3125,3125,3125,0
|
|
20241212,154300,79334783620,3125,3125,3125,3125,0
|
|
20241212,154200,79334783620,3125,3125,3125,3125,0
|
|
20241212,154100,79334783620,3125,3125,3125,3125,0
|
|
20241212,154000,79334783620,3125,3125,3125,3125,0
|
|
20241212,153900,79334783620,3125,3125,3125,3125,0
|
|
20241212,153800,79334783620,3125,3125,3125,3125,0
|
|
20241212,153700,79334783620,3125,3125,3125,3125,0
|
|
20241212,153600,79334783620,3125,3125,3125,3125,0
|
|
20241212,153500,79334783620,3125,3125,3125,3125,0
|
|
20241212,153400,79334783620,3125,3125,3125,3125,11741
|
|
20241212,153300,79334783620,3125,3125,3125,3125,0
|
|
20241212,153200,79334783620,3125,3125,3125,3125,0
|
|
20241212,153100,79334783620,3125,3125,3125,3125,0
|
|
20241212,153000,79334783620,3125,3125,3125,3125,11741
|
|
20241212,152900,79298092995,3125,3125,3125,3125,0
|
|
20241212,152800,79298092995,3125,3125,3125,3125,0
|
|
20241212,152700,79298092995,3125,3125,3125,3125,0
|
|
20241212,152600,79298092995,3125,3125,3125,3125,0
|
|
20241212,152500,79298092995,3125,3125,3125,3125,0
|
|
20241212,152400,79298092995,3125,3125,3125,3125,0
|
|
20241212,152300,79298092995,3125,3125,3125,3125,0
|
|
20241212,152200,79298092995,3125,3125,3125,3125,0
|
|
20241212,152100,79298092995,3125,3125,3125,3125,0
|
|
20241212,152000,79298092995,3125,3125,3125,3125,0
|
|
20241212,151900,79298092995,3125,3125,3125,3125,1272
|
|
20241212,151800,79294117995,3125,3125,3125,3125,404
|
|
20241212,151700,79292855495,3125,3125,3125,3125,45
|
|
20241212,151600,79292714870,3125,3125,3125,3125,3083
|
|
20241212,151500,79283080495,3125,3125,3125,3125,53
|
|
20241212,151400,79282914870,3125,3125,3125,3125,1
|
|
20241212,151300,79282911745,3125,3125,3125,3125,1
|
|
20241212,151200,79282908620,3125,3125,3125,3125,290
|
|
20241212,151100,79282002370,3125,3125,3125,3125,113
|
|
20241212,151000,79281649245,3125,3125,3125,3125,7
|
|
20241212,150900,79281627370,3125,3125,3125,3125,237
|
|
20241212,150800,79280886745,3125,3125,3125,3125,0
|
|
20241212,150700,79280886745,3125,3125,3125,3125,2879
|
|
20241212,150600,79271889870,3125,3125,3125,3125,103
|
|
20241212,150500,79271567995,3125,3125,3125,3125,236
|
|
20241212,150400,79270830495,3125,3125,3125,3125,306
|
|
20241212,150300,79269874245,3125,3125,3125,3125,701
|
|
20241212,150200,79267683620,3125,3125,3125,3125,135
|
|
20241212,150100,79267261745,3125,3125,3125,3125,20
|
|
20241212,150000,79267199245,3125,3125,3125,3125,80
|
|
20241212,145900,79266949245,3125,3125,3125,3125,83
|
|
20241212,145800,79266689870,3125,3125,3125,3125,4
|
|
20241212,145700,79266677370,3125,3125,3125,3125,1
|
|
20241212,145600,79266674245,3125,3125,3125,3125,221
|
|
20241212,145500,79265983620,3125,3125,3125,3125,402
|
|
20241212,145400,79264727370,3125,3125,3125,3125,350
|
|
20241212,145300,79263633620,3125,3125,3125,3125,1040
|
|
20241212,145200,79260383620,3125,3125,3125,3125,544
|
|
20241212,145100,79258683620,3125,3125,3125,3125,23
|
|
20241212,145000,79258611745,3125,3125,3125,3125,526
|
|
20241212,144900,79256967995,3125,3125,3125,3125,343
|
|
20241212,144800,79255896120,3125,3125,3125,3125,8
|
|
20241212,144700,79255871120,3125,3125,3125,3125,3172
|
|
20241212,144600,79245958620,3125,3125,3125,3125,33
|
|
20241212,144500,79245855495,3125,3125,3125,3125,911
|
|
20241212,144400,79243008620,3125,3125,3125,3125,218
|
|
20241212,144300,79242327370,3125,3125,3125,3125,150
|
|
20241212,144200,79241858620,3125,3125,3125,3125,439
|
|
20241212,144100,79240486745,3125,3125,3125,3125,31
|
|
20241212,144000,79240389870,3125,3125,3125,3125,8
|
|
20241212,143900,79240364870,3125,3125,3125,3125,507
|
|
20241212,143800,79238780495,3125,3125,3125,3125,0
|
|
20241212,143700,79238780495,3125,3125,3125,3125,100
|
|
20241212,143600,79238467995,3125,3125,3125,3125,680
|
|
20241212,143500,79236342995,3125,3125,3125,3125,0
|
|
20241212,143400,79236342995,3125,3125,3125,3125,1297
|
|
20241212,143300,79232289870,3125,3125,3125,3125,150
|
|
20241212,143200,79231821120,3125,3125,3125,3125,49
|
|
20241212,143100,79231667995,3125,3125,3125,3125,1293
|
|
20241212,143000,79227627370,3125,3125,3125,3125,116
|
|
20241212,142900,79227264870,3125,3125,3125,3125,600
|
|
20241212,142800,79225389870,3125,3125,3125,3125,0
|
|
20241212,142700,79225389870,3125,3125,3125,3125,150
|
|
20241212,142600,79224921120,3125,3125,3125,3125,1
|
|
20241212,142500,79224917995,3125,3125,3125,3125,143
|
|
20241212,142400,79224471120,3125,3125,3125,3125,154
|
|
20241212,142300,79223989870,3125,3125,3125,3125,169
|
|
20241212,142200,79223461745,3125,3125,3125,3125,0
|
|
20241212,142100,79223461745,3125,3125,3125,3125,70
|
|
20241212,142000,79223242995,3125,3125,3125,3125,0
|
|
20241212,141900,79223242995,3125,3125,3125,3125,1
|
|
20241212,141800,79223239870,3125,3125,3125,3125,216
|
|
20241212,141700,79222564870,3125,3125,3125,3125,40
|
|
20241212,141600,79222439870,3125,3125,3125,3125,0
|
|
20241212,141500,79222439870,3125,3125,3125,3125,200
|
|
20241212,141400,79221814870,3125,3125,3125,3125,313
|
|
20241212,141300,79220836745,3125,3125,3125,3125,32
|
|
20241212,141200,79220736745,3125,3125,3125,3125,22966
|
|
20241212,141100,79148967995,3125,3125,3125,3125,0
|
|
20241212,141000,79148967995,3125,3125,3125,3125,60
|
|
20241212,140900,79148780495,3125,3125,3125,3125,2000
|
|
20241212,140800,79142530495,3125,3125,3125,3125,2017
|
|
20241212,140700,79136227370,3125,3125,3125,3125,100
|
|
20241212,140600,79135914870,3125,3125,3125,3125,39
|
|
20241212,140500,79135792995,3125,3125,3125,3125,1
|
|
20241212,140400,79135789870,3125,3125,3125,3125,68
|
|
20241212,140300,79135577370,3125,3125,3125,3125,51
|
|
20241212,140200,79135417995,3125,3125,3125,3125,20
|
|
20241212,140100,79135355495,3125,3125,3125,3125,1590
|
|
20241212,140000,79130386745,3125,3125,3125,3125,682
|
|
20241212,135900,79128255495,3125,3125,3125,3125,1
|
|
20241212,135800,79128252370,3125,3125,3125,3125,186
|
|
20241212,135700,79127671120,3125,3125,3125,3125,59
|
|
20241212,135600,79127486745,3125,3125,3125,3125,405
|
|
20241212,135500,79126221120,3125,3125,3125,3125,8
|
|
20241212,135400,79126196120,3125,3125,3125,3125,0
|
|
20241212,135300,79126196120,3125,3125,3125,3125,72
|
|
20241212,135200,79125971120,3125,3125,3125,3125,4
|
|
20241212,135100,79125958620,3125,3125,3125,3125,500
|
|
20241212,135000,79124396120,3125,3125,3125,3125,1500
|
|
20241212,134900,79119708620,3125,3125,3125,3125,10061
|
|
20241212,134800,79088267995,3125,3125,3125,3125,333
|
|
20241212,134700,79087227370,3125,3125,3125,3125,0
|
|
20241212,134600,79087227370,3125,3125,3125,3125,1502
|
|
20241212,134500,79082533620,3125,3125,3125,3125,1
|
|
20241212,134400,79082530495,3125,3125,3125,3125,40
|
|
20241212,134300,79082405495,3125,3125,3125,3125,45
|
|
20241212,134200,79082264870,3125,3125,3125,3125,1012
|
|
20241212,134100,79079102370,3125,3125,3125,3125,517
|
|
20241212,134000,79077486745,3125,3125,3125,3125,8
|
|
20241212,133900,79077461745,3125,3125,3125,3125,41
|
|
20241212,133800,79077333620,3125,3125,3125,3125,10
|
|
20241212,133700,79077302370,3125,3125,3125,3125,90
|
|
20241212,133600,79077021120,3125,3125,3125,3125,1304
|
|
20241212,133500,79072946120,3125,3125,3125,3125,0
|
|
20241212,133400,79072946120,3125,3125,3125,3125,1415
|
|
20241212,133300,79068524245,3125,3125,3125,3125,1
|
|
20241212,133200,79068521120,3125,3125,3125,3125,35
|
|
20241212,133100,79068411745,3125,3125,3125,3125,2
|
|
20241212,133000,79068405495,3125,3125,3125,3125,220
|
|
20241212,132900,79067717995,3125,3125,3125,3125,11
|
|
20241212,132800,79067683620,3125,3125,3125,3125,1958
|
|
20241212,132700,79061564870,3125,3125,3125,3125,4
|
|
20241212,132600,79061552370,3125,3125,3125,3125,23
|
|
20241212,132500,79061480495,3125,3125,3125,3125,2093
|
|
20241212,132400,79054939870,3125,3125,3125,3125,934
|
|
20241212,132300,79052021120,3125,3125,3125,3125,1598
|
|
20241212,132200,79047027370,3125,3125,3125,3125,256
|
|
20241212,132100,79046227370,3125,3125,3125,3125,16
|
|
20241212,132000,79046177370,3125,3125,3125,3125,461
|
|
20241212,131900,79044736745,3125,3125,3125,3125,328
|
|
20241212,131800,79043711745,3125,3125,3125,3125,340
|
|
20241212,131700,79042649245,3125,3125,3125,3125,230
|
|
20241212,131600,79041930495,3125,3125,3125,3125,840
|
|
20241212,131500,79039305495,3125,3125,3125,3125,15
|
|
20241212,131400,79039258620,3125,3125,3125,3125,3
|
|
20241212,131300,79039249245,3125,3125,3125,3125,2
|
|
20241212,131200,79039242995,3125,3125,3125,3125,32
|
|
20241212,131100,79039142995,3125,3125,3125,3125,717
|
|
20241212,131000,79036902370,3125,3125,3125,3125,419
|
|
20241212,130900,79035592995,3125,3125,3125,3125,2178
|
|
20241212,130800,79028786745,3125,3125,3125,3125,128
|
|
20241212,130700,79028386745,3125,3125,3125,3125,73
|
|
20241212,130600,79028158620,3125,3125,3125,3125,125
|
|
20241212,130500,79027767995,3125,3125,3125,3125,10
|
|
20241212,130400,79027736745,3125,3125,3125,3125,143
|
|
20241212,130300,79027289870,3125,3125,3125,3125,1503
|
|
20241212,130200,79022592995,3125,3125,3125,3125,1265
|
|
20241212,130100,79018639870,3125,3125,3125,3125,464
|
|
20241212,130000,79017189870,3125,3125,3125,3125,981
|
|
20241212,125900,79014124245,3125,3125,3125,3125,1571
|
|
20241212,125800,79009214870,3125,3125,3125,3125,321
|
|
20241212,125700,79008211745,3125,3125,3125,3125,846
|
|
20241212,125600,79005567995,3125,3125,3125,3125,743
|
|
20241212,125500,79003246120,3125,3125,3125,3125,1281
|
|
20241212,125400,78999242995,3125,3125,3125,3125,208
|
|
20241212,125300,78998592995,3125,3125,3125,3125,26
|
|
20241212,125200,78998511745,3125,3125,3125,3125,412
|
|
20241212,125100,78997224245,3125,3125,3125,3125,119
|
|
20241212,125000,78996852370,3125,3125,3125,3125,251
|
|
20241212,124900,78996067995,3125,3125,3125,3125,2885
|
|
20241212,124800,78987052370,3125,3125,3125,3125,92
|
|
20241212,124700,78986764870,3125,3125,3125,3125,851
|
|
20241212,124600,78984105495,3125,3125,3125,3125,1002
|
|
20241212,124500,78980974245,3125,3125,3125,3125,281
|
|
20241212,124400,78980096120,3125,3125,3125,3125,601
|
|
20241212,124300,78978217995,3125,3125,3125,3125,3063
|
|
20241212,124200,78968646120,3125,3125,3125,3125,52
|
|
20241212,124100,78968483620,3125,3125,3125,3125,1
|
|
20241212,124000,78968480495,3125,3125,3125,3125,1701
|
|
20241212,123900,78963164870,3125,3125,3125,3125,2480
|
|
20241212,123800,78955414870,3125,3125,3125,3125,904
|
|
20241212,123700,78952589870,3125,3125,3125,3125,317
|
|
20241212,123600,78951599245,3125,3125,3125,3125,405
|
|
20241212,123500,78950333620,3125,3125,3125,3125,183
|
|
20241212,123400,78949761745,3125,3125,3125,3125,593
|
|
20241212,123300,78947908620,3125,3125,3125,3125,0
|
|
20241212,123200,78947908620,3125,3125,3125,3125,3337
|
|
20241212,123100,78937480495,3125,3125,3125,3125,1223
|
|
20241212,123000,78933658620,3125,3125,3125,3125,8
|
|
20241212,122900,78933633620,3125,3125,3125,3125,3336
|
|
20241212,122800,78923208620,3125,3125,3125,3125,7
|
|
20241212,122700,78923186745,3125,3125,3125,3125,330
|
|
20241212,122600,78922155495,3125,3125,3125,3125,6129
|
|
20241212,122500,78903002370,3125,3125,3125,3125,254
|
|
20241212,122400,78902208620,3125,3125,3125,3125,1301
|
|
20241212,122300,78898142995,3125,3125,3125,3125,2222
|
|
20241212,122200,78891199245,3125,3125,3125,3125,332
|
|
20241212,122100,78890161745,3125,3125,3125,3125,128
|
|
20241212,122000,78889761745,3125,3125,3125,3125,1859
|
|
20241212,121900,78883952370,3125,3125,3125,3125,956
|
|
20241212,121800,78880964870,3125,3125,3125,3125,99
|
|
20241212,121700,78880655495,3125,3125,3125,3125,2179
|
|
20241212,121600,78873846120,3125,3125,3125,3125,7004
|
|
20241212,121500,78851958620,3125,3125,3125,3125,4952
|
|
20241212,121400,78836483620,3125,3125,3125,3125,348
|
|
20241212,121300,78835396120,3125,3125,3125,3125,130
|
|
20241212,121200,78834989870,3125,3125,3125,3125,1382
|
|
20241212,121100,78830671120,3125,3125,3125,3125,4663
|
|
20241212,121000,78816099245,3125,3125,3125,3125,1527
|
|
20241212,120900,78811327370,3125,3125,3125,3125,1717
|
|
20241212,120800,78805961745,3125,3125,3125,3125,1303
|
|
20241212,120700,78801889870,3125,3125,3125,3125,42361
|
|
20241212,120600,78669511745,3125,3125,3125,3125,382317
|
|
20241212,120500,77474771120,3125,3125,3125,3125,39556
|
|
20241212,120400,77351158620,3125,3125,3125,3125,78614
|
|
20241212,120300,77105489870,3125,3125,3125,3125,1112368
|
|
20241212,120200,73629339870,3125,3125,3125,3125,181413
|
|
20241212,120100,73062424245,3125,3125,3125,3125,29807
|
|
20241212,120000,72969277370,3125,3125,3125,3125,18910
|
|
20241212,115900,72910183620,3125,3125,3125,3125,6525
|
|
20241212,115800,72889792995,3125,3125,3125,3125,8713
|
|
20241212,115700,72862564870,3125,3125,3125,3125,3288
|
|
20241212,115600,72852289870,3125,3125,3125,3125,6653
|
|
20241212,115500,72831499245,3125,3125,3125,3125,8460
|
|
20241212,115400,72805061745,3125,3125,3125,3125,17997
|
|
20241212,115300,72748821120,3125,3125,3125,3125,12107
|
|
20241212,115200,72710986745,3125,3125,3125,3125,6584
|
|
20241212,115100,72690411745,3125,3125,3125,3125,8296
|
|
20241212,115000,72664486745,3125,3125,3125,3125,17805
|
|
20241212,114900,72608846120,3125,3125,3125,3125,11897
|
|
20241212,114800,72571667995,3125,3125,3125,3125,6362
|
|
20241212,114700,72551786745,3125,3125,3125,3125,41641
|
|
20241212,114600,72421658620,3125,3125,3125,3125,80353
|
|
20241212,114500,72170555495,3125,3125,3125,3125,124866
|
|
20241212,114400,71780349245,3125,2990,3125,2990,1305904
|
|
20241212,114300,67726231915,3000,3015,3020,2990,120924
|
|
20241212,114200,67363549285,3020,3005,3040,2985,187383
|
|
20241212,114100,66798899165,3010,2995,3015,2985,144584
|
|
20241212,114000,66365346920,2995,2990,3030,2985,244748
|
|
20241212,113900,65629740400,2990,2975,2995,2970,97257
|
|
20241212,113800,65339571695,2975,2970,3000,2970,118132
|
|
20241212,113700,64987385165,2980,3015,3025,2970,346167
|
|
20241212,113600,63949671675,3015,2965,3080,2960,649043
|
|
20241212,113500,61984364950,2965,3000,3005,2960,570966
|
|
20241212,113400,60281017710,2995,3000,3000,2990,118167
|
|
20241212,113300,59926536685,2980,2980,2980,2980,0
|
|
20241212,113200,59926536685,2980,2945,2980,2930,412513
|
|
20241212,113100,58703795360,2945,2915,2955,2905,316311
|
|
20241212,113000,57773887515,2910,2890,2935,2885,485588
|
|
20241212,112900,56359098890,2890,2865,2895,2855,132813
|
|
20241212,112800,55975889645,2865,2870,2870,2855,50839
|
|
20241212,112700,55830328215,2870,2880,2880,2865,33789
|
|
20241212,112600,55733280185,2880,2880,2885,2850,130078
|
|
20241212,112500,55359862210,2880,2865,2885,2865,51350
|
|
20241212,112400,55212354650,2865,2860,2865,2855,26950
|
|
20241212,112300,55135264960,2860,2855,2875,2855,61953
|
|
20241212,112200,54957668570,2855,2885,2890,2855,77953
|
|
20241212,112100,54733918750,2885,2875,2890,2855,84754
|
|
20241212,112000,54490376745,2875,2845,2890,2845,193424
|
|
20241212,111900,53934239430,2850,2835,2850,2820,62218
|
|
20241212,111800,53757927070,2835,2840,2845,2820,40537
|
|
20241212,111700,53643133960,2840,2830,2850,2825,61697
|
|
20241212,111600,53468068515,2835,2830,2840,2820,57029
|
|
20241212,111500,53306876680,2825,2835,2840,2820,107710
|
|
20241212,111400,53002210685,2830,2850,2855,2830,101626
|
|
20241212,111300,52713677965,2850,2840,2875,2840,68780
|
|
20241212,111200,52517699925,2840,2865,2865,2840,86387
|
|
20241212,111100,52271457500,2860,2880,2885,2855,167932
|
|
20241212,111000,51789573795,2880,2880,2890,2865,115510
|
|
20241212,110900,51457123615,2875,2855,2890,2850,198553
|
|
20241212,110800,50885613590,2860,2845,2875,2830,136234
|
|
20241212,110700,50497561800,2845,2850,2855,2840,36820
|
|
20241212,110600,50392706135,2855,2860,2860,2840,105771
|
|
20241212,110500,50091430785,2845,2870,2890,2845,280941
|
|
20241212,110400,49286327480,2875,2830,2875,2820,237595
|
|
20241212,110300,48608124495,2830,2825,2835,2815,42282
|
|
20241212,110200,48488556240,2825,2810,2825,2800,35609
|
|
20241212,110100,48388511245,2810,2830,2830,2800,63665
|
|
20241212,110000,48209728610,2830,2820,2830,2805,61014
|
|
20241212,105900,48037864680,2820,2810,2830,2800,63226
|
|
20241212,105800,47860135155,2805,2825,2830,2800,146695
|
|
20241212,105700,47447822555,2825,2835,2855,2825,117117
|
|
20241212,105600,47114913190,2830,2835,2855,2825,177987
|
|
20241212,105500,46608996885,2840,2825,2855,2810,206133
|
|
20241212,105400,46023871070,2830,2830,2845,2820,193354
|
|
20241212,105300,45475943130,2830,2820,2835,2805,157164
|
|
20241212,105200,45032188100,2820,2790,2825,2770,136398
|
|
20241212,105100,44649388630,2790,2805,2815,2780,141890
|
|
20241212,105000,44253009045,2800,2795,2855,2795,348703
|
|
20241212,104900,43268600280,2800,2805,2805,2785,186420
|
|
20241212,104800,42747253860,2805,2750,2825,2740,351130
|
|
20241212,104700,41764921365,2755,2750,2755,2735,21285
|
|
20241212,104600,41706509150,2740,2755,2760,2740,40648
|
|
20241212,104500,41594702665,2755,2730,2755,2725,66951
|
|
20241212,104400,41411008960,2725,2730,2740,2725,28705
|
|
20241212,104300,41332616925,2730,2740,2745,2720,50422
|
|
20241212,104200,41194894695,2740,2710,2740,2710,50336
|
|
20241212,104100,41057999800,2710,2735,2735,2705,94528
|
|
20241212,104000,40800922235,2730,2730,2745,2725,74168
|
|
20241212,103900,40598153435,2735,2720,2735,2715,39766
|
|
20241212,103800,40489802685,2720,2715,2720,2705,82800
|
|
20241212,103700,40265199230,2720,2735,2740,2705,191548
|
|
20241212,103600,39744328850,2735,2775,2790,2730,144930
|
|
20241212,103500,39346174060,2765,2790,2800,2765,216673
|
|
20241212,103400,38742524010,2790,2755,2800,2750,245616
|
|
20241212,103300,38059680090,2750,2735,2780,2725,145261
|
|
20241212,103200,37659753435,2735,2735,2740,2720,112552
|
|
20241212,103100,37352813350,2735,2740,2750,2735,39223
|
|
20241212,103000,37245369370,2745,2740,2750,2730,117168
|
|
20241212,102900,36924546285,2745,2745,2750,2730,125399
|
|
20241212,102800,36581199545,2740,2780,2780,2740,173250
|
|
20241212,102700,36103744205,2775,2770,2785,2765,115654
|
|
20241212,102600,35782863100,2770,2795,2795,2765,203776
|
|
20241212,102500,35216845045,2795,2795,2815,2795,192875
|
|
20241212,102400,34676520565,2800,2790,2810,2780,180055
|
|
20241212,102300,34172862890,2790,2785,2790,2775,161030
|
|
20241212,102200,33724989280,2785,2840,2840,2780,417710
|
|
20241212,102100,32550883795,2835,2765,2840,2765,594085
|
|
20241212,102000,30882613130,2770,2750,2785,2740,222712
|
|
20241212,101900,30266646615,2745,2750,2765,2730,167518
|
|
20241212,101800,29806429730,2755,2720,2780,2720,204820
|
|
20241212,101700,29242095495,2720,2715,2735,2690,127870
|
|
20241212,101600,28895877415,2715,2715,2725,2705,111321
|
|
20241212,101500,28593729430,2720,2745,2750,2705,157503
|
|
20241212,101400,28165198945,2750,2765,2780,2735,204236
|
|
20241212,101300,27602537015,2765,2665,2800,2665,542527
|
|
20241212,101200,26108400955,2665,2680,2685,2660,71913
|
|
20241212,101100,25916199615,2685,2700,2705,2655,130551
|
|
20241212,101000,25565862610,2700,2705,2705,2680,175542
|
|
20241212,100900,25093199875,2710,2645,2715,2645,293784
|
|
20241212,100800,24303798715,2650,2660,2665,2645,85969
|
|
20241212,100700,24075584985,2660,2640,2665,2635,136284
|
|
20241212,100600,23714445330,2635,2635,2640,2630,22134
|
|
20241212,100500,23656087945,2630,2635,2640,2630,21185
|
|
20241212,100400,23600257025,2635,2640,2645,2625,91746
|
|
20241212,100300,23358418475,2640,2635,2640,2620,68927
|
|
20241212,100200,23176960465,2620,2615,2635,2615,92374
|
|
20241212,100100,22934389325,2615,2610,2625,2605,28772
|
|
20241212,100000,22859109085,2610,2610,2620,2605,28783
|
|
20241212,095900,22783917825,2610,2610,2615,2590,84579
|
|
20241212,095800,22564070550,2610,2620,2625,2600,63050
|
|
20241212,095700,22399565750,2620,2620,2635,2615,70801
|
|
20241212,095600,22213606140,2620,2595,2625,2595,39574
|
|
20241212,095500,22110172280,2595,2615,2620,2595,106545
|
|
20241212,095400,21832309530,2615,2625,2630,2610,78464
|
|
20241212,095300,21626488720,2620,2620,2625,2610,62871
|
|
20241212,095200,21461738225,2615,2605,2620,2600,39754
|
|
20241212,095100,21357946565,2600,2605,2610,2600,18792
|
|
20241212,095000,21309019785,2600,2615,2615,2595,38497
|
|
20241212,094900,21208801955,2610,2615,2630,2605,61939
|
|
20241212,094800,21046434865,2620,2610,2635,2600,53831
|
|
20241212,094700,20905317810,2605,2595,2610,2590,42177
|
|
20241212,094600,20795833670,2615,2630,2635,2590,74070
|
|
20241212,094500,20601819060,2625,2615,2635,2610,89973
|
|
20241212,094400,20365772680,2615,2590,2615,2585,36029
|
|
20241212,094300,20272181380,2590,2590,2600,2575,28666
|
|
20241212,094200,20198058225,2580,2600,2605,2580,44221
|
|
20241212,094100,20083406430,2610,2615,2625,2600,58378
|
|
20241212,094000,19930937585,2615,2605,2630,2600,57892
|
|
20241212,093900,19779391930,2605,2580,2650,2575,234724
|
|
20241212,093800,19164794490,2580,2580,2585,2570,43537
|
|
20241212,093700,19052548790,2575,2575,2585,2560,81269
|
|
20241212,093600,18843507265,2570,2605,2610,2560,170507
|
|
20241212,093500,18404246780,2605,2600,2610,2590,64915
|
|
20241212,093400,18235584975,2595,2590,2610,2585,71300
|
|
20241212,093300,18050433355,2595,2605,2620,2590,67018
|
|
20241212,093200,17875663220,2605,2590,2625,2590,70460
|
|
20241212,093100,17691842655,2590,2630,2630,2590,78833
|
|
20241212,093000,17486065645,2630,2605,2635,2575,157882
|
|
20241212,092900,17075930120,2605,2620,2640,2600,87810
|
|
20241212,092800,16845979175,2635,2590,2635,2580,197721
|
|
20241212,092700,16331433885,2595,2660,2665,2580,278065
|
|
20241212,092600,15603092050,2660,2645,2665,2635,86052
|
|
20241212,092500,15374899705,2640,2650,2660,2630,164608
|
|
20241212,092400,14939747060,2650,2630,2655,2620,78620
|
|
20241212,092300,14732222410,2625,2630,2650,2625,90652
|
|
20241212,092200,14493174945,2635,2665,2665,2605,244977
|
|
20241212,092100,13848023470,2650,2685,2690,2645,188421
|
|
20241212,092000,13346334640,2685,2665,2685,2655,117374
|
|
20241212,091900,13033226300,2665,2675,2680,2640,170200
|
|
20241212,091800,12580623255,2680,2700,2720,2650,247591
|
|
20241212,091700,11916587170,2700,2770,2775,2690,265781
|
|
20241212,091600,11190444645,2775,2760,2780,2730,312949
|
|
20241212,091500,10327036025,2755,2690,2765,2690,268561
|
|
20241212,091400,9592744990,2700,2695,2710,2675,150100
|
|
20241212,091300,9189033195,2700,2730,2750,2695,271498
|
|
20241212,091200,8447257325,2730,2730,2740,2670,261440
|
|
20241212,091100,7739540245,2725,2710,2750,2695,378161
|
|
20241212,091000,6712007840,2710,2710,2710,2710,0
|
|
20241212,090900,6712007840,2710,2675,2710,2660,318551
|
|
20241212,090800,5853701150,2675,2660,2695,2635,255017
|
|
20241212,090700,5172396845,2665,2610,2690,2595,422967
|
|
20241212,090600,4049506165,2610,2550,2630,2550,462576
|
|
20241212,090500,2849496385,2550,2500,2575,2500,168414
|
|
20241212,090400,2422320100,2495,2550,2550,2495,179620
|
|
20241212,090300,1970050715,2550,2460,2555,2460,274815
|
|
20241212,090200,1279783205,2460,2455,2470,2440,84782
|
|
20241212,090100,1071581540,2445,2420,2455,2420,103360
|
|
20241212,090000,818774500,2420,2465,2480,2405,333956
|