633 lines
35 KiB
CSV
633 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,192900,49047337010,13030,13030,13030,13030,0
|
|
20241210,192800,49047337010,13030,13030,13030,13030,0
|
|
20241210,192700,49047337010,13030,13030,13030,13030,0
|
|
20241210,192600,49047337010,13030,13030,13030,13030,0
|
|
20241210,192500,49047337010,13030,13030,13030,13030,0
|
|
20241210,192400,49047337010,13030,13030,13030,13030,0
|
|
20241210,192300,49047337010,13030,13030,13030,13030,0
|
|
20241210,192200,49047337010,13030,13030,13030,13030,0
|
|
20241210,192100,49047337010,13030,13030,13030,13030,0
|
|
20241210,192000,49047337010,13030,13030,13030,13030,0
|
|
20241210,191900,49047337010,13030,13030,13030,13030,0
|
|
20241210,191800,49047337010,13030,13030,13030,13030,0
|
|
20241210,191700,49047337010,13030,13030,13030,13030,0
|
|
20241210,191600,49047337010,13030,13030,13030,13030,0
|
|
20241210,191500,49047337010,13030,13030,13030,13030,0
|
|
20241210,191400,49047337010,13030,13030,13030,13030,0
|
|
20241210,191300,49047337010,13030,13030,13030,13030,0
|
|
20241210,191200,49047337010,13030,13030,13030,13030,0
|
|
20241210,191100,49047337010,13030,13030,13030,13030,0
|
|
20241210,191000,49047337010,13030,13030,13030,13030,0
|
|
20241210,190900,49047337010,13030,13030,13030,13030,0
|
|
20241210,190800,49047337010,13030,13030,13030,13030,0
|
|
20241210,190700,49047337010,13030,13030,13030,13030,0
|
|
20241210,190600,49047337010,13030,13030,13030,13030,0
|
|
20241210,190500,49047337010,13030,13030,13030,13030,0
|
|
20241210,190400,49047337010,13030,13030,13030,13030,0
|
|
20241210,190300,49047337010,13030,13030,13030,13030,0
|
|
20241210,190200,49047337010,13030,13030,13030,13030,0
|
|
20241210,190100,49047337010,13030,13030,13030,13030,0
|
|
20241210,190000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,185900,49047337010,13030,13030,13030,13030,0
|
|
20241210,185800,49047337010,13030,13030,13030,13030,0
|
|
20241210,185700,49047337010,13030,13030,13030,13030,0
|
|
20241210,185600,49047337010,13030,13030,13030,13030,0
|
|
20241210,185500,49047337010,13030,13030,13030,13030,0
|
|
20241210,185400,49047337010,13030,13030,13030,13030,0
|
|
20241210,185300,49047337010,13030,13030,13030,13030,0
|
|
20241210,185200,49047337010,13030,13030,13030,13030,0
|
|
20241210,185100,49047337010,13030,13030,13030,13030,0
|
|
20241210,185000,49047337010,13030,13030,13030,13030,0
|
|
20241210,184900,49047337010,13030,13030,13030,13030,0
|
|
20241210,184800,49047337010,13030,13030,13030,13030,0
|
|
20241210,184700,49047337010,13030,13030,13030,13030,0
|
|
20241210,184600,49047337010,13030,13030,13030,13030,0
|
|
20241210,184500,49047337010,13030,13030,13030,13030,0
|
|
20241210,184400,49047337010,13030,13030,13030,13030,0
|
|
20241210,184300,49047337010,13030,13030,13030,13030,0
|
|
20241210,184200,49047337010,13030,13030,13030,13030,0
|
|
20241210,184100,49047337010,13030,13030,13030,13030,0
|
|
20241210,184000,49047337010,13030,13030,13030,13030,0
|
|
20241210,183900,49047337010,13030,13030,13030,13030,0
|
|
20241210,183800,49047337010,13030,13030,13030,13030,0
|
|
20241210,183700,49047337010,13030,13030,13030,13030,0
|
|
20241210,183600,49047337010,13030,13030,13030,13030,0
|
|
20241210,183500,49047337010,13030,13030,13030,13030,0
|
|
20241210,183400,49047337010,13030,13030,13030,13030,0
|
|
20241210,183300,49047337010,13030,13030,13030,13030,0
|
|
20241210,183200,49047337010,13030,13030,13030,13030,0
|
|
20241210,183100,49047337010,13030,13030,13030,13030,0
|
|
20241210,183000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,182900,49047337010,13030,13030,13030,13030,0
|
|
20241210,182800,49047337010,13030,13030,13030,13030,0
|
|
20241210,182700,49047337010,13030,13030,13030,13030,0
|
|
20241210,182600,49047337010,13030,13030,13030,13030,0
|
|
20241210,182500,49047337010,13030,13030,13030,13030,0
|
|
20241210,182400,49047337010,13030,13030,13030,13030,0
|
|
20241210,182300,49047337010,13030,13030,13030,13030,0
|
|
20241210,182200,49047337010,13030,13030,13030,13030,0
|
|
20241210,182100,49047337010,13030,13030,13030,13030,0
|
|
20241210,182000,49047337010,13030,13030,13030,13030,0
|
|
20241210,181900,49047337010,13030,13030,13030,13030,0
|
|
20241210,181800,49047337010,13030,13030,13030,13030,0
|
|
20241210,181700,49047337010,13030,13030,13030,13030,0
|
|
20241210,181600,49047337010,13030,13030,13030,13030,0
|
|
20241210,181500,49047337010,13030,13030,13030,13030,0
|
|
20241210,181400,49047337010,13030,13030,13030,13030,0
|
|
20241210,181300,49047337010,13030,13030,13030,13030,0
|
|
20241210,181200,49047337010,13030,13030,13030,13030,0
|
|
20241210,181100,49047337010,13030,13030,13030,13030,0
|
|
20241210,181000,49047337010,13030,13030,13030,13030,0
|
|
20241210,180900,49047337010,13030,13030,13030,13030,0
|
|
20241210,180800,49047337010,13030,13030,13030,13030,0
|
|
20241210,180700,49047337010,13030,13030,13030,13030,0
|
|
20241210,180600,49047337010,13030,13030,13030,13030,0
|
|
20241210,180500,49047337010,13030,13030,13030,13030,0
|
|
20241210,180400,49047337010,13030,13030,13030,13030,0
|
|
20241210,180300,49047337010,13030,13030,13030,13030,0
|
|
20241210,180200,49047337010,13030,13030,13030,13030,0
|
|
20241210,180100,49047337010,13030,13030,13030,13030,0
|
|
20241210,180000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,175900,49047337010,13030,13030,13030,13030,0
|
|
20241210,175800,49047337010,13030,13030,13030,13030,0
|
|
20241210,175700,49047337010,13030,13030,13030,13030,0
|
|
20241210,175600,49047337010,13030,13030,13030,13030,0
|
|
20241210,175500,49047337010,13030,13030,13030,13030,0
|
|
20241210,175400,49047337010,13030,13030,13030,13030,0
|
|
20241210,175300,49047337010,13030,13030,13030,13030,0
|
|
20241210,175200,49047337010,13030,13030,13030,13030,0
|
|
20241210,175100,49047337010,13030,13030,13030,13030,0
|
|
20241210,175000,49047337010,13030,13030,13030,13030,0
|
|
20241210,174900,49047337010,13030,13030,13030,13030,0
|
|
20241210,174800,49047337010,13030,13030,13030,13030,0
|
|
20241210,174700,49047337010,13030,13030,13030,13030,0
|
|
20241210,174600,49047337010,13030,13030,13030,13030,0
|
|
20241210,174500,49047337010,13030,13030,13030,13030,0
|
|
20241210,174400,49047337010,13030,13030,13030,13030,0
|
|
20241210,174300,49047337010,13030,13030,13030,13030,0
|
|
20241210,174200,49047337010,13030,13030,13030,13030,0
|
|
20241210,174100,49047337010,13030,13030,13030,13030,0
|
|
20241210,174000,49047337010,13030,13030,13030,13030,0
|
|
20241210,173900,49047337010,13030,13030,13030,13030,0
|
|
20241210,173800,49047337010,13030,13030,13030,13030,0
|
|
20241210,173700,49047337010,13030,13030,13030,13030,0
|
|
20241210,173600,49047337010,13030,13030,13030,13030,0
|
|
20241210,173500,49047337010,13030,13030,13030,13030,0
|
|
20241210,173400,49047337010,13030,13030,13030,13030,0
|
|
20241210,173300,49047337010,13030,13030,13030,13030,0
|
|
20241210,173200,49047337010,13030,13030,13030,13030,0
|
|
20241210,173100,49047337010,13030,13030,13030,13030,0
|
|
20241210,173000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,172900,49047337010,13030,13030,13030,13030,0
|
|
20241210,172800,49047337010,13030,13030,13030,13030,0
|
|
20241210,172700,49047337010,13030,13030,13030,13030,0
|
|
20241210,172600,49047337010,13030,13030,13030,13030,0
|
|
20241210,172500,49047337010,13030,13030,13030,13030,0
|
|
20241210,172400,49047337010,13030,13030,13030,13030,0
|
|
20241210,172300,49047337010,13030,13030,13030,13030,0
|
|
20241210,172200,49047337010,13030,13030,13030,13030,0
|
|
20241210,172100,49047337010,13030,13030,13030,13030,0
|
|
20241210,172000,49047337010,13030,13030,13030,13030,0
|
|
20241210,171900,49047337010,13030,13030,13030,13030,0
|
|
20241210,171800,49047337010,13030,13030,13030,13030,0
|
|
20241210,171700,49047337010,13030,13030,13030,13030,0
|
|
20241210,171600,49047337010,13030,13030,13030,13030,0
|
|
20241210,171500,49047337010,13030,13030,13030,13030,0
|
|
20241210,171400,49047337010,13030,13030,13030,13030,0
|
|
20241210,171300,49047337010,13030,13030,13030,13030,0
|
|
20241210,171200,49047337010,13030,13030,13030,13030,0
|
|
20241210,171100,49047337010,13030,13030,13030,13030,0
|
|
20241210,171000,49047337010,13030,13030,13030,13030,0
|
|
20241210,170900,49047337010,13030,13030,13030,13030,0
|
|
20241210,170800,49047337010,13030,13030,13030,13030,0
|
|
20241210,170700,49047337010,13030,13030,13030,13030,0
|
|
20241210,170600,49047337010,13030,13030,13030,13030,0
|
|
20241210,170500,49047337010,13030,13030,13030,13030,0
|
|
20241210,170400,49047337010,13030,13030,13030,13030,0
|
|
20241210,170300,49047337010,13030,13030,13030,13030,0
|
|
20241210,170200,49047337010,13030,13030,13030,13030,0
|
|
20241210,170100,49047337010,13030,13030,13030,13030,0
|
|
20241210,170000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,165900,49047337010,13030,13030,13030,13030,0
|
|
20241210,165800,49047337010,13030,13030,13030,13030,0
|
|
20241210,165700,49047337010,13030,13030,13030,13030,0
|
|
20241210,165600,49047337010,13030,13030,13030,13030,0
|
|
20241210,165500,49047337010,13030,13030,13030,13030,0
|
|
20241210,165400,49047337010,13030,13030,13030,13030,0
|
|
20241210,165300,49047337010,13030,13030,13030,13030,0
|
|
20241210,165200,49047337010,13030,13030,13030,13030,0
|
|
20241210,165100,49047337010,13030,13030,13030,13030,0
|
|
20241210,165000,49047337010,13030,13030,13030,13030,0
|
|
20241210,164900,49047337010,13030,13030,13030,13030,0
|
|
20241210,164800,49047337010,13030,13030,13030,13030,0
|
|
20241210,164700,49047337010,13030,13030,13030,13030,0
|
|
20241210,164600,49047337010,13030,13030,13030,13030,0
|
|
20241210,164500,49047337010,13030,13030,13030,13030,0
|
|
20241210,164400,49047337010,13030,13030,13030,13030,0
|
|
20241210,164300,49047337010,13030,13030,13030,13030,0
|
|
20241210,164200,49047337010,13030,13030,13030,13030,0
|
|
20241210,164100,49047337010,13030,13030,13030,13030,0
|
|
20241210,164000,49047337010,13030,13030,13030,13030,0
|
|
20241210,163900,49047337010,13030,13030,13030,13030,0
|
|
20241210,163800,49047337010,13030,13030,13030,13030,0
|
|
20241210,163700,49047337010,13030,13030,13030,13030,0
|
|
20241210,163600,49047337010,13030,13030,13030,13030,0
|
|
20241210,163500,49047337010,13030,13030,13030,13030,0
|
|
20241210,163400,49047337010,13030,13030,13030,13030,0
|
|
20241210,163300,49047337010,13030,13030,13030,13030,0
|
|
20241210,163200,49047337010,13030,13030,13030,13030,0
|
|
20241210,163100,49047337010,13030,13030,13030,13030,0
|
|
20241210,163000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,162900,49047337010,13030,13030,13030,13030,0
|
|
20241210,162800,49047337010,13030,13030,13030,13030,0
|
|
20241210,162700,49047337010,13030,13030,13030,13030,0
|
|
20241210,162600,49047337010,13030,13030,13030,13030,0
|
|
20241210,162500,49047337010,13030,13030,13030,13030,0
|
|
20241210,162400,49047337010,13030,13030,13030,13030,0
|
|
20241210,162300,49047337010,13030,13030,13030,13030,0
|
|
20241210,162200,49047337010,13030,13030,13030,13030,0
|
|
20241210,162100,49047337010,13030,13030,13030,13030,0
|
|
20241210,162000,49047337010,13030,13030,13030,13030,0
|
|
20241210,161900,49047337010,13030,13030,13030,13030,0
|
|
20241210,161800,49047337010,13030,13030,13030,13030,0
|
|
20241210,161700,49047337010,13030,13030,13030,13030,0
|
|
20241210,161600,49047337010,13030,13030,13030,13030,0
|
|
20241210,161500,49047337010,13030,13030,13030,13030,0
|
|
20241210,161400,49047337010,13030,13030,13030,13030,0
|
|
20241210,161300,49047337010,13030,13030,13030,13030,0
|
|
20241210,161200,49047337010,13030,13030,13030,13030,0
|
|
20241210,161100,49047337010,13030,13030,13030,13030,0
|
|
20241210,161000,49047337010,13030,13030,13030,13030,0
|
|
20241210,160900,49047337010,13030,13030,13030,13030,0
|
|
20241210,160800,49047337010,13030,13030,13030,13030,0
|
|
20241210,160700,49047337010,13030,13030,13030,13030,0
|
|
20241210,160600,49047337010,13030,13030,13030,13030,0
|
|
20241210,160500,49047337010,13030,13030,13030,13030,0
|
|
20241210,160400,49047337010,13030,13030,13030,13030,0
|
|
20241210,160300,49047337010,13030,13030,13030,13030,0
|
|
20241210,160200,49047337010,13030,13030,13030,13030,0
|
|
20241210,160100,49047337010,13030,13030,13030,13030,0
|
|
20241210,160000,49047337010,13030,13030,13030,13030,23844
|
|
20241210,155900,49047337010,13030,13030,13030,13030,0
|
|
20241210,155800,49047337010,13030,13030,13030,13030,0
|
|
20241210,155700,49047337010,13030,13030,13030,13030,0
|
|
20241210,155600,49047337010,13030,13030,13030,13030,0
|
|
20241210,155500,49047337010,13030,13030,13030,13030,0
|
|
20241210,155400,49047337010,13030,13030,13030,13030,0
|
|
20241210,155300,49047337010,13030,13030,13030,13030,0
|
|
20241210,155200,49047337010,13030,13030,13030,13030,0
|
|
20241210,155100,49047337010,13030,13030,13030,13030,0
|
|
20241210,155000,49047337010,13030,13030,13030,13030,0
|
|
20241210,154900,49047337010,13030,13030,13030,13030,0
|
|
20241210,154800,49047337010,13030,13030,13030,13030,0
|
|
20241210,154700,49047337010,13030,13030,13030,13030,0
|
|
20241210,154600,49047337010,13030,13030,13030,13030,0
|
|
20241210,154500,49047337010,13030,13030,13030,13030,0
|
|
20241210,154400,49047337010,13030,13030,13030,13030,0
|
|
20241210,154300,49047337010,13030,13030,13030,13030,0
|
|
20241210,154200,49047337010,13030,13030,13030,13030,0
|
|
20241210,154100,49047337010,13030,13030,13030,13030,0
|
|
20241210,154000,49047337010,13030,13030,13030,13030,0
|
|
20241210,153900,49047337010,13030,13030,13030,13030,0
|
|
20241210,153800,49047337010,13030,13030,13030,13030,0
|
|
20241210,153700,49047337010,13030,13030,13030,13030,0
|
|
20241210,153600,49047337010,13030,13030,13030,13030,0
|
|
20241210,153500,49047337010,13030,13030,13030,13030,0
|
|
20241210,153400,49047337010,13030,13030,13030,13030,0
|
|
20241210,153300,49047337010,13030,13030,13030,13030,0
|
|
20241210,153200,49047337010,13030,13030,13030,13030,0
|
|
20241210,153100,49047337010,13030,13030,13030,13030,0
|
|
20241210,153000,49047337010,13030,13030,13030,13030,47688
|
|
20241210,152900,48736649690,13030,13030,13030,13030,0
|
|
20241210,152800,48736649690,13030,13030,13030,13030,0
|
|
20241210,152700,48736649690,13030,13030,13030,13030,0
|
|
20241210,152600,48736649690,13030,13030,13030,13030,0
|
|
20241210,152500,48736649690,13030,13030,13030,13030,0
|
|
20241210,152400,48736649690,13030,13030,13030,13030,0
|
|
20241210,152300,48736649690,13030,13030,13030,13030,0
|
|
20241210,152200,48736649690,13030,13030,13030,13030,0
|
|
20241210,152100,48736649690,13030,13030,13030,13030,0
|
|
20241210,152000,48736649690,13030,13030,13030,13030,0
|
|
20241210,151900,48736649690,13030,13260,13260,13000,15852
|
|
20241210,151800,48528645880,13210,13580,13590,13150,13117
|
|
20241210,151700,48352939270,13520,13540,13600,13490,20755
|
|
20241210,151600,48071841360,13470,13730,13740,13280,14737
|
|
20241210,151500,47871974030,13750,13750,13760,13670,21190
|
|
20241210,151400,47580882360,13740,13610,13770,13600,21706
|
|
20241210,151300,47283050580,13600,13480,13610,13480,11492
|
|
20241210,151200,47127270270,13480,13360,13500,13360,16898
|
|
20241210,151100,46900222550,13360,13360,13370,13300,5926
|
|
20241210,151000,46821114430,13360,13310,13360,13300,7833
|
|
20241210,150900,46716711230,13320,13210,13340,13200,7678
|
|
20241210,150800,46614686830,13230,13140,13360,13140,21184
|
|
20241210,150700,46333284510,13140,12990,13160,12980,12065
|
|
20241210,150600,46176068320,12990,12880,12990,12880,5887
|
|
20241210,150500,46099910850,12880,12870,12900,12870,3831
|
|
20241210,150400,46050541410,12870,12890,12890,12870,2319
|
|
20241210,150300,46020668150,12860,12880,12890,12850,2156
|
|
20241210,150200,45992903180,12880,12880,12890,12840,3664
|
|
20241210,150100,45945757600,12880,12860,12890,12810,1796
|
|
20241210,150000,45922650730,12860,12830,12890,12800,4710
|
|
20241210,145900,45862287370,12830,12860,12910,12820,1971
|
|
20241210,145800,45836966400,12860,12900,12900,12840,3858
|
|
20241210,145700,45787358250,12910,12970,12970,12860,4369
|
|
20241210,145600,45730889630,12960,12810,13000,12810,9983
|
|
20241210,145500,45601846650,12810,12830,12830,12790,2423
|
|
20241210,145400,45570813430,12830,12780,12870,12750,5779
|
|
20241210,145300,45496787720,12780,12800,12830,12760,5351
|
|
20241210,145200,45428342440,12810,12830,12840,12780,3123
|
|
20241210,145100,45388329200,12840,12830,12860,12770,4603
|
|
20241210,145000,45329384820,12830,12770,12830,12760,1730
|
|
20241210,144900,45307279340,12780,12710,12870,12700,4819
|
|
20241210,144800,45245751430,12700,12860,12870,12700,5510
|
|
20241210,144700,45175430310,12860,12930,12940,12850,4787
|
|
20241210,144600,45113793030,12940,12990,13000,12910,3287
|
|
20241210,144500,45071252110,12990,12910,13000,12890,4166
|
|
20241210,144400,45017376630,12920,13000,13000,12890,5508
|
|
20241210,144300,44946126240,13000,12990,13090,12960,8772
|
|
20241210,144200,44831990100,13000,12770,13000,12730,15593
|
|
20241210,144100,44630624090,12760,12900,12900,12540,14980
|
|
20241210,144000,44440679720,12900,13220,13230,12830,12482
|
|
20241210,143900,44277567290,13300,13300,13330,13220,5961
|
|
20241210,143800,44198387550,13300,13300,13330,13290,1540
|
|
20241210,143700,44177901020,13320,13260,13320,13250,3286
|
|
20241210,143600,44134273100,13270,13260,13290,13250,1421
|
|
20241210,143500,44115424120,13250,13290,13290,13250,4495
|
|
20241210,143400,44055828320,13290,13240,13290,13240,4345
|
|
20241210,143300,43998211260,13240,13330,13330,13220,4392
|
|
20241210,143200,43939886430,13330,13250,13330,13220,3325
|
|
20241210,143100,43895725860,13250,13330,13330,13160,7371
|
|
20241210,143000,43798053710,13330,13490,13490,13270,6854
|
|
20241210,142900,43706249480,13490,13560,13560,13450,8402
|
|
20241210,142800,43592899560,13490,13350,13580,13340,6074
|
|
20241210,142700,43511258450,13350,13590,13600,13110,10863
|
|
20241210,142600,43365743050,13600,13690,13690,13590,6606
|
|
20241210,142500,43275585780,13680,13800,13800,13670,14657
|
|
20241210,142400,43074386340,13800,13500,13920,13490,39157
|
|
20241210,142300,42540650460,13490,13480,13500,13480,8611
|
|
20241210,142200,42424551770,13480,13480,13480,13480,0
|
|
20241210,142100,42424551770,13480,13440,13480,13420,5235
|
|
20241210,142000,42354047800,13450,13220,13460,13220,13315
|
|
20241210,141900,42176618500,13220,13150,13220,13150,5371
|
|
20241210,141800,42105766310,13160,13060,13160,13060,4981
|
|
20241210,141700,42040475930,13070,12980,13070,12940,2910
|
|
20241210,141600,42002663890,12990,13010,13020,12960,3717
|
|
20241210,141500,41954370580,13000,12900,13000,12900,2861
|
|
20241210,141400,41917355350,12900,12960,12980,12800,4919
|
|
20241210,141300,41854096950,12960,13150,13160,12540,14432
|
|
20241210,141200,41667653450,13160,13200,13200,13160,3762
|
|
20241210,141100,41618055330,13200,13230,13230,13200,2707
|
|
20241210,141000,41582298930,13220,13230,13240,13200,1623
|
|
20241210,140900,41560855230,13230,13300,13300,13150,9026
|
|
20241210,140800,41441370260,13300,13330,13380,13290,12407
|
|
20241210,140700,41276103850,13330,13190,13330,13170,15271
|
|
20241210,140600,41074006720,13170,13130,13190,13130,6003
|
|
20241210,140500,40995031970,13130,13110,13150,13110,4216
|
|
20241210,140400,40939685000,13110,13100,13110,13060,7073
|
|
20241210,140300,40847184650,13110,13090,13120,13050,6867
|
|
20241210,140200,40757292170,13060,13190,13240,13020,8687
|
|
20241210,140100,40643338350,13190,13040,13200,13030,9360
|
|
20241210,140000,40520500560,13040,12960,13040,12920,13298
|
|
20241210,135900,40347986870,12960,12930,13000,12920,11246
|
|
20241210,135800,40202204750,12950,12820,12950,12820,8045
|
|
20241210,135700,40098674530,12860,12710,12870,12710,9956
|
|
20241210,135600,39971276930,12710,12640,12750,12640,4729
|
|
20241210,135500,39911181670,12640,12570,12640,12570,1067
|
|
20241210,135400,39897738640,12570,12580,12580,12560,1458
|
|
20241210,135300,39879401920,12580,12560,12580,12550,2893
|
|
20241210,135200,39843090260,12540,12610,12620,12510,4234
|
|
20241210,135100,39789837690,12610,12540,12640,12540,927
|
|
20241210,135000,39778167010,12540,12580,12590,12540,3222
|
|
20241210,134900,39737695690,12590,12630,12640,12590,4442
|
|
20241210,134800,39681719830,12630,12640,12650,12630,1589
|
|
20241210,134700,39661626030,12660,12670,12670,12630,3592
|
|
20241210,134600,39616142990,12660,12680,12700,12660,2529
|
|
20241210,134500,39584069570,12680,12650,12720,12650,1146
|
|
20241210,134400,39569537440,12650,12650,12660,12570,2110
|
|
20241210,134300,39542953880,12650,12640,12780,12560,5155
|
|
20241210,134200,39477540340,12640,12510,12890,12430,15590
|
|
20241210,134100,39280627580,12500,12630,12690,12500,8424
|
|
20241210,134000,39174399820,12630,12740,12750,12620,8089
|
|
20241210,133900,39071760910,12750,12850,12900,12690,8927
|
|
20241210,133800,38957341310,12850,12750,12880,12700,14683
|
|
20241210,133700,38769414700,12750,12680,12790,12680,15216
|
|
20241210,133600,38575872690,12680,12460,12690,12460,8694
|
|
20241210,133500,38466732820,12460,12380,12470,12380,2774
|
|
20241210,133400,38432286760,12380,12290,12380,12290,4455
|
|
20241210,133300,38377372370,12290,12310,12350,12260,2130
|
|
20241210,133200,38351169730,12300,12340,12360,12300,2400
|
|
20241210,133100,38321543490,12330,12320,12340,12300,2429
|
|
20241210,133000,38291613160,12320,12190,12320,12190,3717
|
|
20241210,132900,38245950140,12160,12170,12200,12130,1782
|
|
20241210,132800,38224289270,12170,12220,12220,12150,1852
|
|
20241210,132700,38201779560,12220,12240,12240,12130,5752
|
|
20241210,132600,38131840550,12230,12300,12300,12210,6479
|
|
20241210,132500,38052459890,12300,12270,12330,12250,4631
|
|
20241210,132400,37995530310,12270,12270,12270,12250,6942
|
|
20241210,132300,37910413680,12270,12300,12300,12260,1864
|
|
20241210,132200,37887548320,12300,12310,12320,12260,4335
|
|
20241210,132100,37834312700,12320,12330,12410,12320,2382
|
|
20241210,132000,37804851010,12330,12440,12440,12320,12208
|
|
20241210,131900,37653474580,12440,12390,12460,12380,5429
|
|
20241210,131800,37586133240,12400,12400,12410,12260,17612
|
|
20241210,131700,37368383850,12440,12380,12440,12300,6611
|
|
20241210,131600,37286528210,12370,12280,12380,12280,8680
|
|
20241210,131500,37179511810,12260,12330,12340,12220,3416
|
|
20241210,131400,37137608240,12330,12100,12330,12100,15675
|
|
20241210,131300,36945215230,12090,12030,12200,12030,10835
|
|
20241210,131200,36814385050,12030,11820,12050,11820,11328
|
|
20241210,131100,36678803980,11820,11970,11970,11500,13598
|
|
20241210,131000,36519798340,11970,12010,12060,11940,9971
|
|
20241210,130900,36400225130,12010,12010,12060,11990,3265
|
|
20241210,130800,36361032430,12000,12080,12090,11980,5023
|
|
20241210,130700,36300633000,12060,12140,12140,12060,4238
|
|
20241210,130600,36249306830,12140,11980,12160,11920,6144
|
|
20241210,130500,36175506940,11990,12000,12000,11960,10369
|
|
20241210,130400,36051320750,12000,12070,12130,11990,9732
|
|
20241210,130300,35934002660,12070,12220,12220,12000,12434
|
|
20241210,130200,35782967970,12220,12390,12390,12210,6468
|
|
20241210,130100,35703709190,12390,12400,12420,12340,3625
|
|
20241210,130000,35658794970,12410,12400,12470,12350,16256
|
|
20241210,125900,35456984520,12380,12330,12380,12300,2379
|
|
20241210,125800,35427643650,12300,12310,12330,12170,10839
|
|
20241210,125700,35294635350,12310,12380,12440,12310,8998
|
|
20241210,125600,35183473970,12380,12230,12550,12230,12993
|
|
20241210,125500,35022893190,12230,11820,12230,11820,13187
|
|
20241210,125400,34863660890,11820,11860,11890,11580,28024
|
|
20241210,125300,34535189370,11880,11790,12000,11780,17413
|
|
20241210,125200,34328452300,11790,12240,12280,11680,37448
|
|
20241210,125100,33881704210,12240,12330,12350,12150,11796
|
|
20241210,125000,33737446210,12370,12500,12500,12200,17720
|
|
20241210,124900,33518402450,12500,12600,12610,12500,14226
|
|
20241210,124800,33339784140,12630,12620,12640,12600,7763
|
|
20241210,124700,33241853990,12620,12640,12670,12620,7409
|
|
20241210,124600,33148242790,12640,12670,12670,12630,3925
|
|
20241210,124500,33098581560,12670,12760,12770,12670,4874
|
|
20241210,124400,33036594990,12760,12850,12900,12680,11865
|
|
20241210,124300,32885150810,12850,12720,12850,12720,5595
|
|
20241210,124200,32813644610,12690,12660,12690,12600,7532
|
|
20241210,124100,32718464420,12660,12600,12670,12580,14317
|
|
20241210,124000,32537623860,12580,12770,12790,12580,14282
|
|
20241210,123900,32356317150,12770,12720,12860,12700,17776
|
|
20241210,123800,32129301890,12730,12930,12930,12720,13507
|
|
20241210,123700,31955966960,12910,13000,13040,12760,18835
|
|
20241210,123600,31712134830,13040,13170,13170,13000,19631
|
|
20241210,123500,31455534650,13150,13210,13240,13130,6939
|
|
20241210,123400,31364095250,13200,13180,13210,13130,15584
|
|
20241210,123300,31158783310,13180,13240,13240,13110,6389
|
|
20241210,123200,31074787700,13250,13370,13380,13050,20500
|
|
20241210,123100,30804805760,13330,13170,13370,13170,16127
|
|
20241210,123000,30591355000,13170,13150,13190,13050,14481
|
|
20241210,122900,30401195260,13150,12920,13160,12910,19578
|
|
20241210,122800,30146304820,12920,12830,12930,12610,8464
|
|
20241210,122700,30037998310,12860,12670,12950,12600,16233
|
|
20241210,122600,29831325780,12680,12600,12700,12600,15352
|
|
20241210,122500,29637642940,12600,12690,12690,12600,18111
|
|
20241210,122400,29408839480,12660,12690,12720,12650,19699
|
|
20241210,122300,29159277370,12720,12760,12770,12470,22697
|
|
20241210,122200,28872530110,12760,12260,12760,12260,27086
|
|
20241210,122100,28536273220,11940,11940,11940,11940,0
|
|
20241210,122000,28536273220,11940,12070,12080,11940,5421
|
|
20241210,121900,28471077540,12070,12210,13300,12050,30630
|
|
20241210,121800,28087548220,12170,13260,13300,12030,65696
|
|
20241210,121700,27232307720,13230,13230,13230,13230,0
|
|
20241210,121600,27232307720,13230,13190,13230,13160,2786
|
|
20241210,121500,27195532580,13190,12200,13190,12200,71414
|
|
20241210,121400,26292462500,12210,12030,12260,12030,56233
|
|
20241210,121300,25613637670,11560,11560,11560,11560,0
|
|
20241210,121200,25613637670,11560,10790,11560,10760,49809
|
|
20241210,121100,25055662150,10790,10510,10980,10510,82953
|
|
20241210,121000,24177874900,10510,10510,10510,10510,0
|
|
20241210,120900,24177874900,10510,11470,11470,10510,59426
|
|
20241210,120800,23524585500,11480,11670,11700,11400,60751
|
|
20241210,120700,22820012360,11980,11980,11980,11980,0
|
|
20241210,120600,22820012360,11980,11980,11980,11980,0
|
|
20241210,120500,22820012360,11980,12770,12890,11980,37242
|
|
20241210,120400,22357534300,12760,13690,13700,12760,29429
|
|
20241210,120300,21968283970,13700,13900,13910,13690,6536
|
|
20241210,120200,21878142980,13910,13970,13990,13900,4064
|
|
20241210,120100,21821434900,13970,13880,13970,13870,3004
|
|
20241210,120000,21779604310,13880,13910,13960,13870,1403
|
|
20241210,115900,21760094950,13910,13930,13940,13910,1153
|
|
20241210,115800,21744030440,13940,13950,13960,13940,1269
|
|
20241210,115700,21726330270,13950,13940,13970,13930,3241
|
|
20241210,115600,21681078500,13970,13970,13990,13850,6021
|
|
20241210,115500,21597025950,13990,14050,14060,13990,8100
|
|
20241210,115400,21483467570,14050,14050,14070,14020,2587
|
|
20241210,115300,21447133220,14050,14000,14070,14000,3459
|
|
20241210,115200,21398600510,14070,14080,14110,13950,7537
|
|
20241210,115100,21292699800,14080,13920,14130,13890,2498
|
|
20241210,115000,21257591130,13840,13730,14210,13680,13033
|
|
20241210,114900,21076507290,13750,13600,13750,13590,10846
|
|
20241210,114800,20928338030,13590,14000,14000,13520,26544
|
|
20241210,114700,20564964950,13990,14130,14150,13990,5898
|
|
20241210,114600,20482140130,14130,14200,14210,14130,1295
|
|
20241210,114500,20463792700,14200,14200,14210,14200,2449
|
|
20241210,114400,20429014880,14210,14200,14210,14190,2498
|
|
20241210,114300,20393545170,14200,14160,14210,14150,2532
|
|
20241210,114200,20357645590,14120,14160,14170,14100,9909
|
|
20241210,114100,20217656100,14150,14220,14220,14150,2943
|
|
20241210,114000,20175885410,14220,14280,14280,14220,1305
|
|
20241210,113900,20157292510,14280,14280,14300,14250,1783
|
|
20241210,113800,20131847800,14270,14280,14280,14260,1571
|
|
20241210,113700,20109421480,14280,14290,14300,14270,1366
|
|
20241210,113600,20089907750,14290,14300,14300,14290,415
|
|
20241210,113500,20083977060,14290,14300,14300,14280,248
|
|
20241210,113400,20080431670,14310,14310,14310,14290,2839
|
|
20241210,113300,20039849140,14310,14310,14320,14310,435
|
|
20241210,113200,20033624200,14320,14340,14340,14320,840
|
|
20241210,113100,20021593190,14340,14340,14350,14340,926
|
|
20241210,113000,20008312800,14340,14340,14350,14340,509
|
|
20241210,112900,20001011050,14340,14330,14340,14320,1405
|
|
20241210,112800,19980878340,14330,14320,14340,14320,1379
|
|
20241210,112700,19961114770,14320,14330,14340,14320,674
|
|
20241210,112600,19951452300,14330,14390,14400,14330,3001
|
|
20241210,112500,19908373140,14400,14420,14420,14390,2156
|
|
20241210,112400,19877325990,14410,14430,14450,14410,3292
|
|
20241210,112300,19829857680,14430,14410,14450,14410,1689
|
|
20241210,112200,19805491380,14420,14390,14420,14390,996
|
|
20241210,112100,19791147210,14390,14360,14390,14320,3781
|
|
20241210,112000,19736812230,14360,14330,14380,14320,1017
|
|
20241210,111900,19722223100,14320,14350,14360,14320,619
|
|
20241210,111800,19713338690,14360,14280,14380,14280,1632
|
|
20241210,111700,19689970420,14280,14380,14380,14270,582
|
|
20241210,111600,19681636980,14380,14150,14380,14110,11788
|
|
20241210,111500,19513779380,14110,14240,14240,14110,10578
|
|
20241210,111400,19363587790,14230,14290,14290,14230,3813
|
|
20241210,111300,19309203470,14290,14290,14300,14290,2145
|
|
20241210,111200,19278550610,14290,14290,14360,14290,1225
|
|
20241210,111100,19261040700,14290,14350,14360,14290,3708
|
|
20241210,111000,19207990400,14350,14450,14450,14350,6674
|
|
20241210,110900,19111832640,14440,14460,14460,14440,1744
|
|
20241210,110800,19086635630,14460,14480,14480,14450,509
|
|
20241210,110700,19079270550,14480,14430,14480,14430,2091
|
|
20241210,110600,19049019590,14420,14460,14460,14410,2156
|
|
20241210,110500,19017911300,14460,14440,14460,14410,3106
|
|
20241210,110400,18973068820,14460,14430,14460,14430,555
|
|
20241210,110300,18965057140,14420,14420,14430,14410,926
|
|
20241210,110200,18951701140,14430,14470,14490,14430,6744
|
|
20241210,110100,18854238470,14470,14470,14490,14450,6303
|
|
20241210,110000,18762961780,14470,14470,14480,14460,6541
|
|
20241210,105900,18668295150,14470,14370,14470,14370,9091
|
|
20241210,105800,18537243490,14370,14350,14370,14340,3205
|
|
20241210,105700,18491212320,14350,14300,14350,14300,793
|
|
20241210,105600,18479845510,14330,14330,14330,14290,10273
|
|
20241210,105500,18332850710,14340,14330,14340,14310,1447
|
|
20241210,105400,18312114910,14300,14330,14330,14300,2360
|
|
20241210,105300,18278332850,14330,14280,14340,14280,6756
|
|
20241210,105200,18181623490,14290,14240,14290,14220,4312
|
|
20241210,105100,18120064190,14220,14200,14220,14180,2329
|
|
20241210,105000,18087011280,14200,14200,14210,14190,2708
|
|
20241210,104900,18048579000,14210,14240,14250,14200,6059
|
|
20241210,104800,17962469850,14250,14260,14270,14240,394
|
|
20241210,104700,17956853090,14260,14280,14280,14250,2740
|
|
20241210,104600,17917771690,14280,14260,14290,14250,1757
|
|
20241210,104500,17892694640,14260,14250,14290,14250,1904
|
|
20241210,104400,17865499300,14250,14260,14290,14210,1459
|
|
20241210,104300,17844699990,14250,14250,14260,14200,5152
|
|
20241210,104200,17771402940,14250,14300,14300,14250,2933
|
|
20241210,104100,17729560160,14290,14300,14300,14280,2595
|
|
20241210,104000,17692460700,14300,14310,14310,14300,1419
|
|
20241210,103900,17672161750,14310,14320,14320,14290,2370
|
|
20241210,103800,17638276050,14320,14300,14330,14280,1259
|
|
20241210,103700,17620280470,14290,14370,14380,14290,6583
|
|
20241210,103600,17525849670,14360,14370,14390,14360,2339
|
|
20241210,103500,17492223310,14370,14380,14400,14360,3731
|
|
20241210,103400,17438562150,14390,14390,14400,14360,5239
|
|
20241210,103300,17363222760,14400,14390,14400,14380,5116
|
|
20241210,103200,17289589160,14400,14380,14400,14370,2613
|
|
20241210,103100,17252005620,14370,14300,14380,14300,5759
|
|
20241210,103000,17169367830,14300,14290,14310,14270,4599
|
|
20241210,102900,17103689560,14290,14300,14300,14270,3369
|
|
20241210,102800,17055548000,14300,14240,14300,14240,6198
|
|
20241210,102700,16967168800,14240,14190,14240,14180,6262
|
|
20241210,102600,16878193020,14190,14190,14210,14180,5183
|
|
20241210,102500,16804613940,14200,14200,14200,14180,3457
|
|
20241210,102400,16755548980,14190,14200,14200,14180,4672
|
|
20241210,102300,16689269290,14200,14180,14200,14170,1169
|
|
20241210,102200,16672687100,14180,14220,14220,14150,8197
|
|
20241210,102100,16556470240,14220,14250,14250,14150,18755
|
|
20241210,102000,16290263010,14240,14220,14250,14220,7411
|
|
20241210,101900,16184764990,14230,14210,14230,14200,4826
|
|
20241210,101800,16116178840,14200,14200,14210,14180,10164
|
|
20241210,101700,15971899020,14190,14170,14200,14160,10619
|
|
20241210,101600,15821262530,14160,14020,14170,14020,7837
|
|
20241210,101500,15710832250,14020,14000,14030,13970,13834
|
|
20241210,101400,15517194980,14000,13990,14000,13960,18714
|
|
20241210,101300,15255263000,13990,13920,13990,13920,10605
|
|
20241210,101200,15107210000,13920,13920,13930,13910,4509
|
|
20241210,101100,15044433160,13910,13850,13910,13850,1672
|
|
20241210,101000,15021215630,13830,13770,13890,13770,15090
|
|
20241210,100900,14812695950,13780,13800,13820,13780,2952
|
|
20241210,100800,14771981840,13820,13830,13830,13800,1827
|
|
20241210,100700,14746741460,13830,13790,13830,13790,1546
|
|
20241210,100600,14725393870,13790,13800,13800,13790,2033
|
|
20241210,100500,14697350060,13790,13820,13820,13790,2981
|
|
20241210,100400,14656224020,13820,13840,13850,13790,3382
|
|
20241210,100300,14609510900,13840,13850,13850,13800,2374
|
|
20241210,100200,14576649760,13850,13790,13860,13790,2901
|
|
20241210,100100,14536575090,13780,13710,13800,13660,7400
|
|
20241210,100000,14434768200,13710,13800,13800,13650,7863
|
|
20241210,095900,14326747910,13800,13900,13910,13780,7203
|
|
20241210,095800,14227069890,13900,13920,13920,13900,8100
|
|
20241210,095700,14114395730,13910,13950,13960,13900,5557
|
|
20241210,095600,14037090170,13940,13900,13950,13900,3212
|
|
20241210,095500,13992411560,13900,13990,13990,13900,12813
|
|
20241210,095400,13813776070,13980,13990,13990,13980,4637
|
|
20241210,095300,13748928270,14000,13990,14000,13980,8431
|
|
20241210,095200,13630984980,13990,13990,14000,13990,5370
|
|
20241210,095100,13555835700,13990,13980,14000,13980,11283
|
|
20241210,095000,13397955190,13990,13950,13990,13940,7324
|
|
20241210,094900,13295664790,13940,13860,13950,13850,5634
|
|
20241210,094800,13217242300,13860,13850,13860,13830,2181
|
|
20241210,094700,13187039650,13830,13900,13900,13810,4318
|
|
20241210,094600,13127332130,13900,13900,13950,13820,10730
|
|
20241210,094500,12978134890,13910,13870,13910,13850,11285
|
|
20241210,094400,12821361180,13860,13810,13880,13800,5583
|
|
20241210,094300,12744134030,13800,13810,13830,13800,7565
|
|
20241210,094200,12639660530,13830,13750,13850,13700,12987
|
|
20241210,094100,12460731460,13740,13670,13740,13620,13564
|
|
20241210,094000,12275262530,13670,13640,13700,13590,8597
|
|
20241210,093900,12157987510,13600,13640,13650,13600,7349
|
|
20241210,093800,12057820820,13650,13640,13670,13630,3339
|
|
20241210,093700,12012260540,13640,13590,13640,13570,4890
|
|
20241210,093600,11945632280,13640,13700,13720,13540,8325
|
|
20241210,093500,11832025040,13700,13550,13720,13550,9741
|
|
20241210,093400,11698713920,13550,13850,13860,13470,11655
|
|
20241210,093300,11539610750,13850,13890,13980,13850,19406
|
|
20241210,093200,11269895290,13890,13900,13940,13890,29271
|
|
20241210,093100,10863120100,13890,13890,13900,13870,18382
|
|
20241210,093000,10607691010,13890,13680,13890,13670,19183
|
|
20241210,092900,10342941440,13700,13450,13700,13430,23977
|
|
20241210,092800,10017295200,13430,13480,13490,13430,9451
|
|
20241210,092700,9890033860,13480,13500,13500,13460,10225
|
|
20241210,092600,9752230910,13490,13430,13500,13370,11908
|
|
20241210,092500,9592250160,13450,13260,13480,13260,15162
|
|
20241210,092400,9389478910,13250,13180,13250,13180,10507
|
|
20241210,092300,9250641900,13180,13030,13180,13020,5257
|
|
20241210,092200,9181600050,13110,13000,13120,12830,11628
|
|
20241210,092100,9030722970,13000,12890,13040,12690,17704
|
|
20241210,092000,8803913930,12800,13110,13120,12800,13873
|
|
20241210,091900,8623172710,13120,13150,13160,13120,9038
|
|
20241210,091800,8504432110,13160,13170,13180,13150,8443
|
|
20241210,091700,8393317130,13170,13280,13300,13170,9440
|
|
20241210,091600,8268253800,13300,13220,13300,13220,8138
|
|
20241210,091500,8160305670,13300,13140,13300,13140,12701
|
|
20241210,091400,7992773690,13150,13140,13190,13130,7327
|
|
20241210,091300,7896402140,13150,13220,13250,13140,23397
|
|
20241210,091200,7587847810,13220,13370,13370,13170,20302
|
|
20241210,091100,7317976450,13360,13500,13540,13300,21033
|
|
20241210,091000,7035483300,13490,13400,13500,13400,23020
|
|
20241210,090900,6725657130,13410,13170,13410,13160,33195
|
|
20241210,090800,6285754900,13180,13440,13450,13140,47290
|
|
20241210,090700,5661210950,13450,13630,13680,13180,49884
|
|
20241210,090600,4985340590,13640,13190,14000,13170,54321
|
|
20241210,090500,4252796940,13190,13290,13300,13180,46636
|
|
20241210,090400,3634753320,13290,12830,13380,12630,29765
|
|
20241210,090300,3250610650,12800,13300,13380,12500,123419
|
|
20241210,090200,1639740110,13300,13300,13300,13300,0
|
|
20241210,090100,1639740110,13300,13300,13300,13300,0
|
|
20241210,090000,1639740110,13300,12100,13300,12080,125754
|