647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,194400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,194300,12713629800,2150,2150,2150,2150,0
|
|
20241230,194200,12713629800,2150,2150,2150,2150,0
|
|
20241230,194100,12713629800,2150,2150,2150,2150,0
|
|
20241230,194000,12713629800,2150,2150,2150,2150,0
|
|
20241230,193900,12713629800,2150,2150,2150,2150,0
|
|
20241230,193800,12713629800,2150,2150,2150,2150,0
|
|
20241230,193700,12713629800,2150,2150,2150,2150,0
|
|
20241230,193600,12713629800,2150,2150,2150,2150,0
|
|
20241230,193500,12713629800,2150,2150,2150,2150,0
|
|
20241230,193400,12713629800,2150,2150,2150,2150,0
|
|
20241230,193300,12713629800,2150,2150,2150,2150,0
|
|
20241230,193200,12713629800,2150,2150,2150,2150,0
|
|
20241230,193100,12713629800,2150,2150,2150,2150,0
|
|
20241230,193000,12713629800,2150,2150,2150,2150,0
|
|
20241230,192900,12713629800,2150,2150,2150,2150,0
|
|
20241230,192800,12713629800,2150,2150,2150,2150,0
|
|
20241230,192700,12713629800,2150,2150,2150,2150,0
|
|
20241230,192600,12713629800,2150,2150,2150,2150,0
|
|
20241230,192500,12713629800,2150,2150,2150,2150,0
|
|
20241230,192400,12713629800,2150,2150,2150,2150,0
|
|
20241230,192300,12713629800,2150,2150,2150,2150,0
|
|
20241230,192200,12713629800,2150,2150,2150,2150,0
|
|
20241230,192100,12713629800,2150,2150,2150,2150,0
|
|
20241230,192000,12713629800,2150,2150,2150,2150,0
|
|
20241230,191900,12713629800,2150,2150,2150,2150,0
|
|
20241230,191800,12713629800,2150,2150,2150,2150,0
|
|
20241230,191700,12713629800,2150,2150,2150,2150,0
|
|
20241230,191600,12713629800,2150,2150,2150,2150,0
|
|
20241230,191500,12713629800,2150,2150,2150,2150,0
|
|
20241230,191400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,191300,12713629800,2150,2150,2150,2150,0
|
|
20241230,191200,12713629800,2150,2150,2150,2150,0
|
|
20241230,191100,12713629800,2150,2150,2150,2150,0
|
|
20241230,191000,12713629800,2150,2150,2150,2150,0
|
|
20241230,190900,12713629800,2150,2150,2150,2150,0
|
|
20241230,190800,12713629800,2150,2150,2150,2150,0
|
|
20241230,190700,12713629800,2150,2150,2150,2150,0
|
|
20241230,190600,12713629800,2150,2150,2150,2150,0
|
|
20241230,190500,12713629800,2150,2150,2150,2150,0
|
|
20241230,190400,12713629800,2150,2150,2150,2150,0
|
|
20241230,190300,12713629800,2150,2150,2150,2150,0
|
|
20241230,190200,12713629800,2150,2150,2150,2150,0
|
|
20241230,190100,12713629800,2150,2150,2150,2150,0
|
|
20241230,190000,12713629800,2150,2150,2150,2150,0
|
|
20241230,185900,12713629800,2150,2150,2150,2150,0
|
|
20241230,185800,12713629800,2150,2150,2150,2150,0
|
|
20241230,185700,12713629800,2150,2150,2150,2150,0
|
|
20241230,185600,12713629800,2150,2150,2150,2150,0
|
|
20241230,185500,12713629800,2150,2150,2150,2150,0
|
|
20241230,185400,12713629800,2150,2150,2150,2150,0
|
|
20241230,185300,12713629800,2150,2150,2150,2150,0
|
|
20241230,185200,12713629800,2150,2150,2150,2150,0
|
|
20241230,185100,12713629800,2150,2150,2150,2150,0
|
|
20241230,185000,12713629800,2150,2150,2150,2150,0
|
|
20241230,184900,12713629800,2150,2150,2150,2150,0
|
|
20241230,184800,12713629800,2150,2150,2150,2150,0
|
|
20241230,184700,12713629800,2150,2150,2150,2150,0
|
|
20241230,184600,12713629800,2150,2150,2150,2150,0
|
|
20241230,184500,12713629800,2150,2150,2150,2150,0
|
|
20241230,184400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,184300,12713629800,2150,2150,2150,2150,0
|
|
20241230,184200,12713629800,2150,2150,2150,2150,0
|
|
20241230,184100,12713629800,2150,2150,2150,2150,0
|
|
20241230,184000,12713629800,2150,2150,2150,2150,0
|
|
20241230,183900,12713629800,2150,2150,2150,2150,0
|
|
20241230,183800,12713629800,2150,2150,2150,2150,0
|
|
20241230,183700,12713629800,2150,2150,2150,2150,0
|
|
20241230,183600,12713629800,2150,2150,2150,2150,0
|
|
20241230,183500,12713629800,2150,2150,2150,2150,0
|
|
20241230,183400,12713629800,2150,2150,2150,2150,0
|
|
20241230,183300,12713629800,2150,2150,2150,2150,0
|
|
20241230,183200,12713629800,2150,2150,2150,2150,0
|
|
20241230,183100,12713629800,2150,2150,2150,2150,0
|
|
20241230,183000,12713629800,2150,2150,2150,2150,0
|
|
20241230,182900,12713629800,2150,2150,2150,2150,0
|
|
20241230,182800,12713629800,2150,2150,2150,2150,0
|
|
20241230,182700,12713629800,2150,2150,2150,2150,0
|
|
20241230,182600,12713629800,2150,2150,2150,2150,0
|
|
20241230,182500,12713629800,2150,2150,2150,2150,0
|
|
20241230,182400,12713629800,2150,2150,2150,2150,0
|
|
20241230,182300,12713629800,2150,2150,2150,2150,0
|
|
20241230,182200,12713629800,2150,2150,2150,2150,0
|
|
20241230,182100,12713629800,2150,2150,2150,2150,0
|
|
20241230,182000,12713629800,2150,2150,2150,2150,0
|
|
20241230,181900,12713629800,2150,2150,2150,2150,0
|
|
20241230,181800,12713629800,2150,2150,2150,2150,0
|
|
20241230,181700,12713629800,2150,2150,2150,2150,0
|
|
20241230,181600,12713629800,2150,2150,2150,2150,0
|
|
20241230,181500,12713629800,2150,2150,2150,2150,0
|
|
20241230,181400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,181300,12713629800,2150,2150,2150,2150,0
|
|
20241230,181200,12713629800,2150,2150,2150,2150,0
|
|
20241230,181100,12713629800,2150,2150,2150,2150,0
|
|
20241230,181000,12713629800,2150,2150,2150,2150,0
|
|
20241230,180900,12713629800,2150,2150,2150,2150,0
|
|
20241230,180800,12713629800,2150,2150,2150,2150,0
|
|
20241230,180700,12713629800,2150,2150,2150,2150,0
|
|
20241230,180600,12713629800,2150,2150,2150,2150,0
|
|
20241230,180500,12713629800,2150,2150,2150,2150,0
|
|
20241230,180400,12713629800,2150,2150,2150,2150,0
|
|
20241230,180300,12713629800,2150,2150,2150,2150,0
|
|
20241230,180200,12713629800,2150,2150,2150,2150,0
|
|
20241230,180100,12713629800,2150,2150,2150,2150,0
|
|
20241230,180000,12713629800,2150,2150,2150,2150,0
|
|
20241230,175900,12713629800,2150,2150,2150,2150,0
|
|
20241230,175800,12713629800,2150,2150,2150,2150,0
|
|
20241230,175700,12713629800,2150,2150,2150,2150,0
|
|
20241230,175600,12713629800,2150,2150,2150,2150,0
|
|
20241230,175500,12713629800,2150,2150,2150,2150,0
|
|
20241230,175400,12713629800,2150,2150,2150,2150,0
|
|
20241230,175300,12713629800,2150,2150,2150,2150,0
|
|
20241230,175200,12713629800,2150,2150,2150,2150,0
|
|
20241230,175100,12713629800,2150,2150,2150,2150,0
|
|
20241230,175000,12713629800,2150,2150,2150,2150,0
|
|
20241230,174900,12713629800,2150,2150,2150,2150,0
|
|
20241230,174800,12713629800,2150,2150,2150,2150,0
|
|
20241230,174700,12713629800,2150,2150,2150,2150,0
|
|
20241230,174600,12713629800,2150,2150,2150,2150,0
|
|
20241230,174500,12713629800,2150,2150,2150,2150,0
|
|
20241230,174400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,174300,12713629800,2150,2150,2150,2150,0
|
|
20241230,174200,12713629800,2150,2150,2150,2150,0
|
|
20241230,174100,12713629800,2150,2150,2150,2150,0
|
|
20241230,174000,12713629800,2150,2150,2150,2150,0
|
|
20241230,173900,12713629800,2150,2150,2150,2150,0
|
|
20241230,173800,12713629800,2150,2150,2150,2150,0
|
|
20241230,173700,12713629800,2150,2150,2150,2150,0
|
|
20241230,173600,12713629800,2150,2150,2150,2150,0
|
|
20241230,173500,12713629800,2150,2150,2150,2150,0
|
|
20241230,173400,12713629800,2150,2150,2150,2150,0
|
|
20241230,173300,12713629800,2150,2150,2150,2150,0
|
|
20241230,173200,12713629800,2150,2150,2150,2150,0
|
|
20241230,173100,12713629800,2150,2150,2150,2150,0
|
|
20241230,173000,12713629800,2150,2150,2150,2150,0
|
|
20241230,172900,12713629800,2150,2150,2150,2150,0
|
|
20241230,172800,12713629800,2150,2150,2150,2150,0
|
|
20241230,172700,12713629800,2150,2150,2150,2150,0
|
|
20241230,172600,12713629800,2150,2150,2150,2150,0
|
|
20241230,172500,12713629800,2150,2150,2150,2150,0
|
|
20241230,172400,12713629800,2150,2150,2150,2150,0
|
|
20241230,172300,12713629800,2150,2150,2150,2150,0
|
|
20241230,172200,12713629800,2150,2150,2150,2150,0
|
|
20241230,172100,12713629800,2150,2150,2150,2150,0
|
|
20241230,172000,12713629800,2150,2150,2150,2150,0
|
|
20241230,171900,12713629800,2150,2150,2150,2150,0
|
|
20241230,171800,12713629800,2150,2150,2150,2150,0
|
|
20241230,171700,12713629800,2150,2150,2150,2150,0
|
|
20241230,171600,12713629800,2150,2150,2150,2150,0
|
|
20241230,171500,12713629800,2150,2150,2150,2150,0
|
|
20241230,171400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,171300,12713629800,2150,2150,2150,2150,0
|
|
20241230,171200,12713629800,2150,2150,2150,2150,0
|
|
20241230,171100,12713629800,2150,2150,2150,2150,0
|
|
20241230,171000,12713629800,2150,2150,2150,2150,0
|
|
20241230,170900,12713629800,2150,2150,2150,2150,0
|
|
20241230,170800,12713629800,2150,2150,2150,2150,0
|
|
20241230,170700,12713629800,2150,2150,2150,2150,0
|
|
20241230,170600,12713629800,2150,2150,2150,2150,0
|
|
20241230,170500,12713629800,2150,2150,2150,2150,0
|
|
20241230,170400,12713629800,2150,2150,2150,2150,0
|
|
20241230,170300,12713629800,2150,2150,2150,2150,0
|
|
20241230,170200,12713629800,2150,2150,2150,2150,0
|
|
20241230,170100,12713629800,2150,2150,2150,2150,0
|
|
20241230,170000,12713629800,2150,2150,2150,2150,0
|
|
20241230,165900,12713629800,2150,2150,2150,2150,0
|
|
20241230,165800,12713629800,2150,2150,2150,2150,0
|
|
20241230,165700,12713629800,2150,2150,2150,2150,0
|
|
20241230,165600,12713629800,2150,2150,2150,2150,0
|
|
20241230,165500,12713629800,2150,2150,2150,2150,0
|
|
20241230,165400,12713629800,2150,2150,2150,2150,0
|
|
20241230,165300,12713629800,2150,2150,2150,2150,0
|
|
20241230,165200,12713629800,2150,2150,2150,2150,0
|
|
20241230,165100,12713629800,2150,2150,2150,2150,0
|
|
20241230,165000,12713629800,2150,2150,2150,2150,0
|
|
20241230,164900,12713629800,2150,2150,2150,2150,0
|
|
20241230,164800,12713629800,2150,2150,2150,2150,0
|
|
20241230,164700,12713629800,2150,2150,2150,2150,0
|
|
20241230,164600,12713629800,2150,2150,2150,2150,0
|
|
20241230,164500,12713629800,2150,2150,2150,2150,0
|
|
20241230,164400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,164300,12713629800,2150,2150,2150,2150,0
|
|
20241230,164200,12713629800,2150,2150,2150,2150,0
|
|
20241230,164100,12713629800,2150,2150,2150,2150,0
|
|
20241230,164000,12713629800,2150,2150,2150,2150,0
|
|
20241230,163900,12713629800,2150,2150,2150,2150,0
|
|
20241230,163800,12713629800,2150,2150,2150,2150,0
|
|
20241230,163700,12713629800,2150,2150,2150,2150,0
|
|
20241230,163600,12713629800,2150,2150,2150,2150,0
|
|
20241230,163500,12713629800,2150,2150,2150,2150,0
|
|
20241230,163400,12713629800,2150,2150,2150,2150,0
|
|
20241230,163300,12713629800,2150,2150,2150,2150,0
|
|
20241230,163200,12713629800,2150,2150,2150,2150,0
|
|
20241230,163100,12713629800,2150,2150,2150,2150,0
|
|
20241230,163000,12713629800,2150,2150,2150,2150,0
|
|
20241230,162900,12713629800,2150,2150,2150,2150,0
|
|
20241230,162800,12713629800,2150,2150,2150,2150,0
|
|
20241230,162700,12713629800,2150,2150,2150,2150,0
|
|
20241230,162600,12713629800,2150,2150,2150,2150,0
|
|
20241230,162500,12713629800,2150,2150,2150,2150,0
|
|
20241230,162400,12713629800,2150,2150,2150,2150,0
|
|
20241230,162300,12713629800,2150,2150,2150,2150,0
|
|
20241230,162200,12713629800,2150,2150,2150,2150,0
|
|
20241230,162100,12713629800,2150,2150,2150,2150,0
|
|
20241230,162000,12713629800,2150,2150,2150,2150,0
|
|
20241230,161900,12713629800,2150,2150,2150,2150,0
|
|
20241230,161800,12713629800,2150,2150,2150,2150,0
|
|
20241230,161700,12713629800,2150,2150,2150,2150,0
|
|
20241230,161600,12713629800,2150,2150,2150,2150,0
|
|
20241230,161500,12713629800,2150,2150,2150,2150,0
|
|
20241230,161400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,161300,12713629800,2150,2150,2150,2150,0
|
|
20241230,161200,12713629800,2150,2150,2150,2150,0
|
|
20241230,161100,12713629800,2150,2150,2150,2150,0
|
|
20241230,161000,12713629800,2150,2150,2150,2150,0
|
|
20241230,160900,12713629800,2150,2150,2150,2150,0
|
|
20241230,160800,12713629800,2150,2150,2150,2150,0
|
|
20241230,160700,12713629800,2150,2150,2150,2150,0
|
|
20241230,160600,12713629800,2150,2150,2150,2150,0
|
|
20241230,160500,12713629800,2150,2150,2150,2150,0
|
|
20241230,160400,12713629800,2150,2150,2150,2150,0
|
|
20241230,160300,12713629800,2150,2150,2150,2150,0
|
|
20241230,160200,12713629800,2150,2150,2150,2150,0
|
|
20241230,160100,12713629800,2150,2150,2150,2150,0
|
|
20241230,160000,12713629800,2150,2150,2150,2150,0
|
|
20241230,155900,12713629800,2150,2150,2150,2150,0
|
|
20241230,155800,12713629800,2150,2150,2150,2150,0
|
|
20241230,155700,12713629800,2150,2150,2150,2150,0
|
|
20241230,155600,12713629800,2150,2150,2150,2150,0
|
|
20241230,155500,12713629800,2150,2150,2150,2150,0
|
|
20241230,155400,12713629800,2150,2150,2150,2150,0
|
|
20241230,155300,12713629800,2150,2150,2150,2150,0
|
|
20241230,155200,12713629800,2150,2150,2150,2150,0
|
|
20241230,155100,12713629800,2150,2150,2150,2150,0
|
|
20241230,155000,12713629800,2150,2150,2150,2150,0
|
|
20241230,154900,12713629800,2150,2150,2150,2150,0
|
|
20241230,154800,12713629800,2150,2150,2150,2150,0
|
|
20241230,154700,12713629800,2150,2150,2150,2150,0
|
|
20241230,154600,12713629800,2150,2150,2150,2150,0
|
|
20241230,154500,12713629800,2150,2150,2150,2150,0
|
|
20241230,154400,12713629800,2150,2150,2150,2150,44720
|
|
20241230,154300,12713629800,2150,2150,2150,2150,0
|
|
20241230,154200,12713629800,2150,2150,2150,2150,0
|
|
20241230,154100,12713629800,2150,2150,2150,2150,0
|
|
20241230,154000,12713629800,2150,2150,2150,2150,0
|
|
20241230,153900,12713629800,2150,2150,2150,2150,0
|
|
20241230,153800,12713629800,2150,2150,2150,2150,0
|
|
20241230,153700,12713629800,2150,2150,2150,2150,0
|
|
20241230,153600,12713629800,2150,2150,2150,2150,0
|
|
20241230,153500,12713629800,2150,2150,2150,2150,0
|
|
20241230,153400,12713629800,2150,2150,2150,2150,0
|
|
20241230,153300,12713629800,2150,2150,2150,2150,0
|
|
20241230,153200,12713629800,2150,2150,2150,2150,0
|
|
20241230,153100,12713629800,2150,2150,2150,2150,0
|
|
20241230,153000,12713629800,2150,2150,2150,2150,44720
|
|
20241230,152900,12617481800,2160,2160,2160,2160,0
|
|
20241230,152800,12617481800,2160,2160,2160,2160,0
|
|
20241230,152700,12617481800,2160,2160,2160,2160,0
|
|
20241230,152600,12617481800,2160,2160,2160,2160,0
|
|
20241230,152500,12617481800,2160,2160,2160,2160,0
|
|
20241230,152400,12617481800,2160,2160,2160,2160,0
|
|
20241230,152300,12617481800,2160,2160,2160,2160,0
|
|
20241230,152200,12617481800,2160,2160,2160,2160,0
|
|
20241230,152100,12617481800,2160,2160,2160,2160,0
|
|
20241230,152000,12617481800,2160,2160,2160,2160,0
|
|
20241230,151900,12617481800,2160,2165,2170,2155,6903
|
|
20241230,151800,12602550460,2155,2170,2175,2155,29500
|
|
20241230,151700,12538769195,2170,2170,2175,2170,1502
|
|
20241230,151600,12535509300,2175,2170,2180,2170,138
|
|
20241230,151500,12535209255,2180,2170,2180,2170,7227
|
|
20241230,151400,12519508595,2170,2170,2175,2170,4815
|
|
20241230,151300,12509058225,2175,2170,2180,2170,2582
|
|
20241230,151200,12503445475,2170,2170,2175,2170,804
|
|
20241230,151100,12501700155,2175,2170,2180,2170,905
|
|
20241230,151000,12499732255,2175,2175,2175,2175,1646
|
|
20241230,150900,12496152205,2175,2175,2180,2175,476
|
|
20241230,150800,12495114590,2175,2175,2180,2175,495
|
|
20241230,150700,12494037945,2180,2180,2180,2175,35
|
|
20241230,150600,12493961755,2180,2180,2180,2175,1016
|
|
20241230,150500,12491748480,2180,2175,2180,2175,394
|
|
20241230,150400,12490891510,2175,2180,2180,2175,1061
|
|
20241230,150300,12488583805,2175,2180,2180,2175,593
|
|
20241230,150200,12487291430,2185,2180,2185,2180,272
|
|
20241230,150100,12486697205,2185,2185,2185,2180,110
|
|
20241230,150000,12486457355,2185,2180,2185,2180,1857
|
|
20241230,145900,12482408190,2175,2180,2180,2175,282
|
|
20241230,145800,12481794795,2175,2175,2175,2175,514
|
|
20241230,145700,12480676845,2180,2180,2180,2180,0
|
|
20241230,145600,12480676845,2180,2175,2180,2175,2087
|
|
20241230,145500,12476136930,2175,2175,2180,2175,538
|
|
20241230,145400,12474964555,2175,2175,2175,2175,2387
|
|
20241230,145300,12469772830,2175,2185,2185,2175,2591
|
|
20241230,145200,12464136705,2180,2180,2180,2180,2368
|
|
20241230,145100,12458974465,2175,2180,2185,2175,898
|
|
20241230,145000,12457018625,2180,2185,2185,2180,598
|
|
20241230,144900,12455714755,2180,2175,2180,2175,2580
|
|
20241230,144800,12450100480,2180,2180,2180,2175,7416
|
|
20241230,144700,12433933740,2180,2185,2185,2180,474
|
|
20241230,144600,12432898410,2180,2190,2190,2180,10372
|
|
20241230,144500,12410224410,2190,2200,2200,2190,10868
|
|
20241230,144400,12386421405,2190,2195,2200,2190,2894
|
|
20241230,144300,12380068755,2200,2200,2200,2190,1780
|
|
20241230,144200,12376158690,2195,2200,2200,2195,6326
|
|
20241230,144100,12362270375,2195,2195,2205,2195,2248
|
|
20241230,144000,12357319725,2205,2200,2205,2190,2065
|
|
20241230,143900,12352777815,2195,2190,2205,2190,7004
|
|
20241230,143800,12337375420,2195,2200,2200,2190,1008
|
|
20241230,143700,12335160875,2195,2200,2200,2190,4283
|
|
20241230,143600,12325751295,2195,2190,2200,2185,1966
|
|
20241230,143500,12321440995,2195,2200,2200,2190,1708
|
|
20241230,143400,12317689445,2195,2185,2200,2185,8627
|
|
20241230,143300,12298803180,2180,2180,2180,2180,25
|
|
20241230,143200,12298748680,2180,2180,2180,2180,53
|
|
20241230,143100,12298633140,2180,2180,2180,2180,576
|
|
20241230,143000,12297377460,2180,2180,2180,2175,2273
|
|
20241230,142900,12292427320,2175,2170,2180,2170,1115
|
|
20241230,142800,12290002870,2170,2175,2175,2170,1248
|
|
20241230,142700,12287290335,2175,2175,2180,2175,3348
|
|
20241230,142600,12280008010,2175,2180,2180,2175,811
|
|
20241230,142500,12278243270,2185,2180,2185,2175,742
|
|
20241230,142400,12276625725,2185,2180,2185,2180,23
|
|
20241230,142300,12276575570,2180,2185,2185,2180,1007
|
|
20241230,142200,12274378025,2185,2185,2185,2185,3
|
|
20241230,142100,12274371470,2180,2180,2180,2180,41
|
|
20241230,142000,12274282090,2185,2180,2185,2180,5
|
|
20241230,141900,12274271175,2180,2175,2180,2175,1787
|
|
20241230,141800,12270382945,2175,2180,2180,2175,2070
|
|
20241230,141700,12265871430,2180,2180,2180,2180,0
|
|
20241230,141600,12265871430,2180,2180,2180,2180,105
|
|
20241230,141500,12265642530,2185,2180,2185,2180,8
|
|
20241230,141400,12265625080,2180,2175,2180,2175,514
|
|
20241230,141300,12264505220,2185,2180,2185,2175,3273
|
|
20241230,141200,12257363540,2180,2180,2180,2180,17
|
|
20241230,141100,12257326480,2185,2185,2185,2185,3
|
|
20241230,141000,12257319925,2185,2180,2185,2180,192
|
|
20241230,140900,12256901340,2180,2180,2180,2180,1
|
|
20241230,140800,12256899160,2185,2185,2185,2165,15830
|
|
20241230,140700,12222485240,2185,2190,2190,2185,614
|
|
20241230,140600,12221140715,2190,2195,2195,2190,209
|
|
20241230,140500,12220682415,2195,2195,2195,2185,1565
|
|
20241230,140400,12217256575,2195,2205,2205,2195,211
|
|
20241230,140300,12216793380,2200,2200,2205,2190,238
|
|
20241230,140200,12216269770,2205,2195,2205,2195,8640
|
|
20241230,140100,12197232710,2195,2195,2195,2195,472
|
|
20241230,140000,12196196670,2200,2185,2200,2180,1237
|
|
20241230,135900,12193490290,2185,2190,2190,2185,782
|
|
20241230,135800,12191780345,2190,2190,2190,2190,0
|
|
20241230,135700,12191780345,2190,2190,2190,2185,132
|
|
20241230,135600,12191491915,2200,2200,2200,2180,970
|
|
20241230,135500,12189372965,2200,2200,2205,2185,1166
|
|
20241230,135400,12186808910,2195,2195,2195,2195,92
|
|
20241230,135300,12186606970,2195,2195,2195,2195,101
|
|
20241230,135200,12186385275,2195,2190,2200,2180,1142
|
|
20241230,135100,12183892605,2185,2195,2195,2185,6156
|
|
20241230,135000,12170420295,2200,2205,2205,2200,2772
|
|
20241230,134900,12164321750,2200,2205,2205,2200,2646
|
|
20241230,134800,12158489865,2210,2200,2210,2200,1651
|
|
20241230,134700,12154843915,2210,2210,2210,2200,7894
|
|
20241230,134600,12137424140,2215,2190,2215,2190,13649
|
|
20241230,134500,12107367075,2190,2195,2195,2190,424
|
|
20241230,134400,12106437120,2195,2185,2195,2185,15397
|
|
20241230,134300,12072781190,2180,2185,2185,2180,1206
|
|
20241230,134200,12070152100,2180,2175,2180,2175,2476
|
|
20241230,134100,12064762205,2180,2185,2185,2180,1834
|
|
20241230,134000,12060764080,2185,2185,2185,2185,10
|
|
20241230,133900,12060742230,2185,2180,2185,2180,2978
|
|
20241230,133800,12054250175,2180,2180,2180,2180,998
|
|
20241230,133700,12052074535,2180,2180,2180,2180,46
|
|
20241230,133600,12051974255,2180,2170,2180,2170,1171
|
|
20241230,133500,12049430335,2175,2180,2180,2175,204
|
|
20241230,133400,12048986450,2175,2175,2175,2175,1857
|
|
20241230,133300,12044947475,2180,2180,2185,2180,3322
|
|
20241230,133200,12037705505,2185,2180,2185,2180,43
|
|
20241230,133100,12037611555,2185,2185,2185,2180,655
|
|
20241230,133000,12036183515,2185,2185,2185,2185,106
|
|
20241230,132900,12035951905,2185,2175,2185,2175,428
|
|
20241230,132800,12035018425,2180,2180,2185,2170,904
|
|
20241230,132700,12033051395,2180,2180,2180,2180,1503
|
|
20241230,132600,12029774855,2180,2170,2180,2170,988
|
|
20241230,132500,12027627710,2170,2175,2175,2170,213
|
|
20241230,132400,12027165475,2175,2170,2175,2170,5
|
|
20241230,132300,12027154605,2175,2170,2175,2165,449
|
|
20241230,132200,12026178870,2175,2170,2175,2170,304
|
|
20241230,132100,12025518155,2170,2170,2180,2160,4113
|
|
20241230,132000,12016619910,2170,2180,2180,2170,786
|
|
20241230,131900,12014913830,2170,2165,2175,2165,234
|
|
20241230,131800,12014407190,2165,2165,2170,2165,2232
|
|
20241230,131700,12009574660,2165,2175,2175,2165,2649
|
|
20241230,131600,12003830315,2175,2175,2180,2165,9075
|
|
20241230,131500,11984121285,2175,2180,2180,2175,61
|
|
20241230,131400,11983988590,2180,2175,2185,2175,246
|
|
20241230,131300,11983451785,2175,2180,2180,2175,626
|
|
20241230,131200,11982087145,2170,2180,2185,2170,1075
|
|
20241230,131100,11979747055,2180,2180,2185,2180,276
|
|
20241230,131000,11979145150,2175,2180,2180,2175,272
|
|
20241230,130900,11978552365,2180,2180,2180,2180,148
|
|
20241230,130800,11978229725,2180,2180,2180,2180,334
|
|
20241230,130700,11977501605,2180,2180,2185,2180,261
|
|
20241230,130600,11976932615,2180,2175,2180,2170,1657
|
|
20241230,130500,11973336825,2175,2185,2185,2175,5
|
|
20241230,130400,11973325910,2185,2185,2185,2170,3359
|
|
20241230,130300,11966008380,2185,2185,2185,2185,354
|
|
20241230,130200,11965234890,2185,2180,2185,2175,1226
|
|
20241230,130100,11962558110,2180,2175,2180,2175,162
|
|
20241230,130000,11962204965,2175,2175,2180,2170,4884
|
|
20241230,125900,11951583135,2175,2170,2175,2165,4146
|
|
20241230,125800,11942574405,2170,2170,2170,2165,890
|
|
20241230,125700,11940644550,2175,2175,2180,2165,11028
|
|
20241230,125600,11916729985,2175,2175,2180,2175,1471
|
|
20241230,125500,11913529800,2180,2185,2185,2175,2470
|
|
20241230,125400,11908153305,2185,2190,2190,2185,282
|
|
20241230,125300,11907537065,2190,2190,2190,2190,17
|
|
20241230,125200,11907499835,2190,2185,2190,2185,97
|
|
20241230,125100,11907287885,2185,2180,2185,2180,322
|
|
20241230,125000,11906585710,2185,2180,2190,2180,1767
|
|
20241230,124900,11902732620,2180,2190,2190,2180,392
|
|
20241230,124800,11901875055,2190,2190,2190,2180,7612
|
|
20241230,124700,11885253530,2185,2185,2185,2185,0
|
|
20241230,124600,11885253530,2185,2185,2185,2185,121
|
|
20241230,124500,11884989145,2190,2190,2195,2180,3308
|
|
20241230,124400,11877772525,2190,2190,2195,2190,847
|
|
20241230,124300,11875917590,2195,2200,2200,2195,3877
|
|
20241230,124200,11867402385,2200,2200,2205,2200,66
|
|
20241230,124100,11867256885,2205,2205,2205,2205,1404
|
|
20241230,124000,11864161065,2205,2200,2210,2200,6676
|
|
20241230,123900,11849429725,2200,2185,2200,2180,8502
|
|
20241230,123800,11830810750,2190,2180,2190,2180,7911
|
|
20241230,123700,11813563700,2190,2190,2190,2180,4334
|
|
20241230,123600,11804103530,2190,2185,2195,2185,1687
|
|
20241230,123500,11800417105,2190,2185,2190,2185,2001
|
|
20241230,123400,11796044915,2190,2190,2195,2190,614
|
|
20241230,123300,11794699880,2195,2190,2195,2190,508
|
|
20241230,123200,11793585830,2195,2195,2195,2195,1
|
|
20241230,123100,11793583635,2190,2195,2195,2185,332
|
|
20241230,123000,11792858035,2195,2190,2195,2185,2147
|
|
20241230,122900,11788152535,2195,2195,2195,2185,1161
|
|
20241230,122800,11785604240,2185,2185,2185,2185,0
|
|
20241230,122700,11785604240,2185,2185,2185,2185,0
|
|
20241230,122600,11785604240,2185,2190,2195,2185,5399
|
|
20241230,122500,11773803810,2195,2190,2195,2190,51
|
|
20241230,122400,11773692115,2195,2190,2195,2190,109
|
|
20241230,122300,11773453370,2195,2185,2195,2185,2
|
|
20241230,122200,11773448990,2195,2190,2195,2190,24
|
|
20241230,122100,11773396410,2195,2190,2200,2185,2531
|
|
20241230,122000,11767866105,2195,2185,2200,2185,202
|
|
20241230,121900,11767424515,2185,2190,2195,2185,1062
|
|
20241230,121800,11765099835,2195,2190,2195,2190,446
|
|
20241230,121700,11764123090,2195,2200,2200,2195,1130
|
|
20241230,121600,11761642510,2200,2200,2200,2200,273
|
|
20241230,121500,11761041910,2200,2195,2200,2195,375
|
|
20241230,121400,11760218335,2195,2195,2195,2195,1290
|
|
20241230,121300,11757386785,2205,2200,2205,2200,2051
|
|
20241230,121200,11752874580,2200,2200,2200,2200,110
|
|
20241230,121100,11752632580,2200,2195,2200,2190,469
|
|
20241230,121000,11751603105,2195,2190,2195,2190,6380
|
|
20241230,120900,11737630900,2190,2190,2190,2185,3310
|
|
20241230,120800,11730397845,2185,2185,2190,2185,4390
|
|
20241230,120700,11720798565,2190,2185,2190,2185,117
|
|
20241230,120600,11720542350,2185,2185,2190,2185,4913
|
|
20241230,120500,11709806045,2185,2185,2190,2185,6614
|
|
20241230,120400,11695351950,2190,2185,2190,2185,3922
|
|
20241230,120300,11686776765,2190,2195,2195,2190,35
|
|
20241230,120200,11686700010,2195,2190,2195,2185,203
|
|
20241230,120100,11686255460,2195,2190,2195,2185,547
|
|
20241230,120000,11685057515,2185,2200,2200,2185,20282
|
|
20241230,115900,11640631340,2195,2205,2205,2195,585
|
|
20241230,115800,11639344665,2195,2210,2210,2195,310
|
|
20241230,115700,11638662200,2195,2215,2215,2195,19282
|
|
20241230,115600,11596109050,2210,2215,2215,2210,1950
|
|
20241230,115500,11591795595,2210,2210,2215,2205,2833
|
|
20241230,115400,11585535085,2205,2200,2210,2200,1861
|
|
20241230,115300,11581425905,2210,2200,2210,2200,4175
|
|
20241230,115200,11572219080,2205,2195,2205,2195,3279
|
|
20241230,115100,11565004430,2200,2195,2200,2195,572
|
|
20241230,115000,11563747855,2200,2195,2205,2195,8824
|
|
20241230,114900,11544346605,2205,2195,2205,2190,4994
|
|
20241230,114800,11533361845,2205,2195,2210,2190,12409
|
|
20241230,114700,11506082055,2200,2200,2210,2195,2426
|
|
20241230,114600,11500743970,2210,2200,2210,2195,4707
|
|
20241230,114500,11490367505,2205,2190,2215,2185,19585
|
|
20241230,114400,11447212860,2190,2190,2190,2190,261
|
|
20241230,114300,11446641270,2190,2190,2190,2185,5209
|
|
20241230,114200,11435259080,2190,2195,2195,2190,1108
|
|
20241230,114100,11432832295,2200,2195,2200,2190,2302
|
|
20241230,114000,11427783800,2195,2200,2200,2195,3406
|
|
20241230,113900,11420298215,2195,2200,2205,2195,1695
|
|
20241230,113800,11416568835,2195,2200,2200,2195,1131
|
|
20241230,113700,11414080680,2200,2195,2200,2190,5307
|
|
20241230,113600,11402445145,2190,2195,2200,2190,5318
|
|
20241230,113500,11390766470,2195,2190,2195,2190,1252
|
|
20241230,113400,11388022665,2190,2185,2195,2185,7432
|
|
20241230,113300,11371776920,2185,2185,2195,2185,1009
|
|
20241230,113200,11369571200,2195,2190,2195,2185,13538
|
|
20241230,113100,11339975540,2190,2190,2195,2185,18776
|
|
20241230,113000,11298928940,2190,2205,2205,2190,14183
|
|
20241230,112900,11267850085,2195,2205,2205,2195,1966
|
|
20241230,112800,11263533455,2205,2205,2205,2195,3520
|
|
20241230,112700,11255805245,2205,2205,2205,2195,12065
|
|
20241230,112600,11229304860,2205,2205,2210,2195,13503
|
|
20241230,112500,11199608225,2210,2210,2210,2205,1503
|
|
20241230,112400,11196294095,2205,2210,2215,2205,4966
|
|
20241230,112300,11185340965,2215,2215,2215,2210,398
|
|
20241230,112200,11184461365,2215,2210,2215,2205,4238
|
|
20241230,112100,11175081075,2210,2210,2210,2205,31
|
|
20241230,112000,11175012570,2210,2210,2215,2205,3932
|
|
20241230,111900,11166322615,2215,2215,2215,2210,1755
|
|
20241230,111800,11162436300,2215,2215,2215,2210,258
|
|
20241230,111700,11161866070,2215,2210,2215,2205,2841
|
|
20241230,111600,11155600120,2215,2215,2215,2205,1210
|
|
20241230,111500,11152926865,2205,2215,2215,2205,1156
|
|
20241230,111400,11150374010,2215,2215,2215,2205,271
|
|
20241230,111300,11149775940,2215,2215,2215,2200,9180
|
|
20241230,111200,11129542105,2215,2215,2215,2210,773
|
|
20241230,111100,11127833665,2220,2205,2220,2205,3734
|
|
20241230,111000,11119599695,2210,2210,2220,2205,403
|
|
20241230,110900,11118709130,2210,2210,2210,2205,1478
|
|
20241230,110800,11115449350,2210,2215,2215,2200,1051
|
|
20241230,110700,11113122710,2215,2210,2215,2200,5496
|
|
20241230,110600,11101016990,2215,2215,2215,2205,1850
|
|
20241230,110500,11096932805,2215,2215,2215,2210,589
|
|
20241230,110400,11095630550,2220,2215,2220,2210,1768
|
|
20241230,110300,11091714620,2210,2210,2215,2205,2022
|
|
20241230,110200,11087250515,2210,2205,2210,2200,10684
|
|
20241230,110100,11063733655,2205,2215,2215,2200,7981
|
|
20241230,110000,11046141800,2205,2215,2225,2205,8980
|
|
20241230,105900,11026321690,2220,2225,2225,2210,5370
|
|
20241230,105800,11014447955,2225,2215,2225,2210,9351
|
|
20241230,105700,10993758595,2215,2220,2220,2210,2002
|
|
20241230,105600,10989322740,2220,2225,2225,2215,3619
|
|
20241230,105500,10981293790,2225,2225,2225,2210,4851
|
|
20241230,105400,10970548240,2220,2230,2235,2220,6274
|
|
20241230,105300,10956588670,2235,2235,2235,2225,116
|
|
20241230,105200,10956329870,2235,2230,2235,2225,2911
|
|
20241230,105100,10949843635,2225,2225,2230,2225,1810
|
|
20241230,105000,10945810005,2225,2220,2230,2220,2039
|
|
20241230,104900,10941279660,2220,2220,2225,2215,2667
|
|
20241230,104800,10935362635,2225,2225,2225,2215,2822
|
|
20241230,104700,10929099685,2230,2220,2230,2210,3107
|
|
20241230,104600,10922212335,2230,2215,2230,2215,5939
|
|
20241230,104500,10909043435,2220,2225,2225,2215,923
|
|
20241230,104400,10906996670,2210,2225,2230,2210,29110
|
|
20241230,104300,10842458215,2225,2230,2230,2225,2865
|
|
20241230,104200,10836082910,2235,2240,2240,2220,10862
|
|
20241230,104100,10811912230,2245,2240,2245,2230,16944
|
|
20241230,104000,10774082405,2245,2245,2245,2240,203
|
|
20241230,103900,10773627175,2245,2245,2245,2240,66
|
|
20241230,103800,10773479175,2245,2245,2250,2240,2039
|
|
20241230,103700,10768900415,2245,2245,2245,2240,471
|
|
20241230,103600,10767844970,2245,2245,2245,2240,2336
|
|
20241230,103500,10762606050,2245,2255,2255,2245,826
|
|
20241230,103400,10760750635,2255,2250,2255,2245,1970
|
|
20241230,103300,10756323030,2250,2245,2250,2245,720
|
|
20241230,103200,10754703060,2240,2235,2245,2235,4167
|
|
20241230,103100,10745375335,2235,2240,2245,2235,2324
|
|
20241230,103000,10740168310,2245,2250,2250,2240,2109
|
|
20241230,102900,10735433600,2245,2255,2255,2245,2351
|
|
20241230,102800,10730146250,2255,2250,2255,2250,4031
|
|
20241230,102700,10721064020,2250,2245,2250,2245,954
|
|
20241230,102600,10718920365,2245,2240,2245,2230,4888
|
|
20241230,102500,10707992140,2245,2235,2245,2230,18195
|
|
20241230,102400,10667364770,2240,2250,2250,2235,4152
|
|
20241230,102300,10658056765,2250,2250,2250,2245,766
|
|
20241230,102200,10656334525,2250,2240,2250,2235,3661
|
|
20241230,102100,10648119115,2240,2240,2245,2230,6624
|
|
20241230,102000,10633316500,2240,2250,2250,2240,3821
|
|
20241230,101900,10624739550,2255,2255,2260,2255,6838
|
|
20241230,101800,10609306150,2260,2245,2260,2245,2162
|
|
20241230,101700,10604436275,2250,2255,2255,2245,962
|
|
20241230,101600,10602273165,2245,2255,2265,2245,13854
|
|
20241230,101500,10571021855,2255,2250,2260,2250,21548
|
|
20241230,101400,10522452090,2250,2240,2250,2235,5605
|
|
20241230,101300,10509858910,2240,2225,2245,2225,8999
|
|
20241230,101200,10489736520,2230,2235,2235,2225,13455
|
|
20241230,101100,10459793270,2235,2230,2235,2225,6403
|
|
20241230,101000,10445518840,2230,2235,2235,2225,13058
|
|
20241230,100900,10416410025,2235,2245,2245,2220,24802
|
|
20241230,100800,10361130400,2245,2235,2245,2235,2467
|
|
20241230,100700,10355601195,2240,2240,2245,2230,14375
|
|
20241230,100600,10323462750,2235,2240,2250,2230,18766
|
|
20241230,100500,10281453340,2245,2245,2250,2235,13913
|
|
20241230,100400,10250230500,2240,2245,2255,2230,44188
|
|
20241230,100300,10151219170,2245,2270,2275,2240,48607
|
|
20241230,100200,10041526700,2270,2285,2285,2270,7296
|
|
20241230,100100,10024944050,2285,2275,2285,2275,11386
|
|
20241230,100000,9999006250,2275,2270,2280,2260,29535
|
|
20241230,095900,9931996085,2270,2295,2300,2260,63850
|
|
20241230,095800,9786741470,2300,2310,2310,2295,11180
|
|
20241230,095700,9761018525,2310,2315,2315,2300,14337
|
|
20241230,095600,9727995880,2315,2315,2315,2300,10001
|
|
20241230,095500,9704910935,2315,2315,2320,2290,33484
|
|
20241230,095400,9627780375,2320,2350,2355,2315,57896
|
|
20241230,095300,9492367625,2350,2355,2365,2340,58444
|
|
20241230,095200,9354713340,2355,2335,2355,2325,36119
|
|
20241230,095100,9270154810,2335,2300,2340,2300,40683
|
|
20241230,095000,9175548805,2300,2310,2320,2300,22765
|
|
20241230,094900,9122972100,2310,2310,2315,2290,53133
|
|
20241230,094800,9000740230,2310,2330,2335,2305,94248
|
|
20241230,094700,8782572560,2330,2350,2360,2330,50535
|
|
20241230,094600,8664135830,2350,2360,2365,2345,28792
|
|
20241230,094500,8596440030,2355,2355,2375,2345,15836
|
|
20241230,094400,8559123580,2350,2380,2380,2350,12659
|
|
20241230,094300,8529270185,2370,2360,2380,2355,12328
|
|
20241230,094200,8500089320,2355,2375,2400,2350,39501
|
|
20241230,094100,8406021610,2370,2360,2375,2345,26254
|
|
20241230,094000,8344002935,2355,2350,2395,2350,30061
|
|
20241230,093900,8272745335,2345,2380,2395,2335,64025
|
|
20241230,093800,8122275515,2395,2385,2395,2370,27699
|
|
20241230,093700,8056394695,2380,2370,2385,2365,18051
|
|
20241230,093600,8013462635,2370,2365,2385,2345,47074
|
|
20241230,093500,7902287780,2365,2405,2405,2365,17547
|
|
20241230,093400,7860525715,2395,2365,2420,2360,40684
|
|
20241230,093300,7763459435,2365,2400,2400,2355,69728
|
|
20241230,093200,7597971505,2400,2370,2435,2360,66321
|
|
20241230,093100,7439098575,2370,2400,2425,2365,57636
|
|
20241230,093000,7301121960,2400,2425,2460,2380,106386
|
|
20241230,092900,7044330045,2410,2405,2500,2405,325529
|
|
20241230,092800,6242862155,2410,2365,2445,2365,120452
|
|
20241230,092700,5951990140,2365,2340,2390,2340,99389
|
|
20241230,092600,5716925630,2345,2405,2405,2335,153379
|
|
20241230,092500,5352621460,2400,2465,2475,2365,169828
|
|
20241230,092400,4942377260,2465,2430,2490,2430,283069
|
|
20241230,092300,4246308090,2440,2460,2530,2405,513906
|
|
20241230,092200,2979239880,2460,2425,2535,2400,885321
|
|
20241230,092100,801581465,2320,2320,2320,2320,0
|
|
20241230,092000,801581465,2320,2225,2320,2225,243230
|
|
20241230,091900,247956185,2225,2210,2225,2210,5292
|
|
20241230,091800,236196350,2200,2215,2215,2200,1257
|
|
20241230,091700,233415715,2200,2200,2220,2195,4896
|
|
20241230,091600,222587520,2205,2205,2205,2205,280
|
|
20241230,091500,221970120,2215,2185,2220,2180,21611
|
|
20241230,091400,174533495,2185,2185,2185,2185,1
|
|
20241230,091300,174531310,2195,2195,2195,2180,1084
|
|
20241230,091200,172166005,2180,2190,2205,2180,4501
|
|
20241230,091100,162301835,2180,2195,2200,2180,7448
|
|
20241230,091000,146039265,2190,2210,2210,2190,849
|
|
20241230,090900,144177885,2210,2175,2215,2175,39442
|
|
20241230,090800,57594570,2155,2170,2185,2150,5458
|
|
20241230,090700,45722685,2150,2105,2165,2105,16649
|
|
20241230,090600,9983465,2085,2090,2090,2085,3054
|
|
20241230,090500,3605235,2090,2090,2090,2090,534
|
|
20241230,090400,2489175,2090,2090,2090,2090,15
|
|
20241230,090300,2457825,2095,2095,2095,2095,0
|
|
20241230,090200,2457825,2095,2095,2095,2095,0
|
|
20241230,090100,2457825,2095,2095,2095,2095,1000
|
|
20241230,090000,362825,2095,2110,2110,2095,173
|