598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,185400,7641683150,12050,12050,12050,12050,0
|
|
20241212,185300,7641683150,12050,12050,12050,12050,0
|
|
20241212,185200,7641683150,12050,12050,12050,12050,0
|
|
20241212,185100,7641683150,12050,12050,12050,12050,0
|
|
20241212,185000,7641683150,12050,12050,12050,12050,0
|
|
20241212,184900,7641683150,12050,12050,12050,12050,0
|
|
20241212,184800,7641683150,12050,12050,12050,12050,0
|
|
20241212,184700,7641683150,12050,12050,12050,12050,0
|
|
20241212,184600,7641683150,12050,12050,12050,12050,0
|
|
20241212,184500,7641683150,12050,12050,12050,12050,0
|
|
20241212,184400,7641683150,12050,12050,12050,12050,0
|
|
20241212,184300,7641683150,12050,12050,12050,12050,0
|
|
20241212,184200,7641683150,12050,12050,12050,12050,0
|
|
20241212,184100,7641683150,12050,12050,12050,12050,0
|
|
20241212,184000,7641683150,12050,12050,12050,12050,0
|
|
20241212,183900,7641683150,12050,12050,12050,12050,0
|
|
20241212,183800,7641683150,12050,12050,12050,12050,0
|
|
20241212,183700,7641683150,12050,12050,12050,12050,0
|
|
20241212,183600,7641683150,12050,12050,12050,12050,0
|
|
20241212,183500,7641683150,12050,12050,12050,12050,0
|
|
20241212,183400,7641683150,12050,12050,12050,12050,0
|
|
20241212,183300,7641683150,12050,12050,12050,12050,0
|
|
20241212,183200,7641683150,12050,12050,12050,12050,0
|
|
20241212,183100,7641683150,12050,12050,12050,12050,0
|
|
20241212,183000,7641683150,12050,12050,12050,12050,0
|
|
20241212,182900,7641683150,12050,12050,12050,12050,0
|
|
20241212,182800,7641683150,12050,12050,12050,12050,0
|
|
20241212,182700,7641683150,12050,12050,12050,12050,0
|
|
20241212,182600,7641683150,12050,12050,12050,12050,0
|
|
20241212,182500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,182400,7641683150,12050,12050,12050,12050,0
|
|
20241212,182300,7641683150,12050,12050,12050,12050,0
|
|
20241212,182200,7641683150,12050,12050,12050,12050,0
|
|
20241212,182100,7641683150,12050,12050,12050,12050,0
|
|
20241212,182000,7641683150,12050,12050,12050,12050,0
|
|
20241212,181900,7641683150,12050,12050,12050,12050,0
|
|
20241212,181800,7641683150,12050,12050,12050,12050,0
|
|
20241212,181700,7641683150,12050,12050,12050,12050,0
|
|
20241212,181600,7641683150,12050,12050,12050,12050,0
|
|
20241212,181500,7641683150,12050,12050,12050,12050,0
|
|
20241212,181400,7641683150,12050,12050,12050,12050,0
|
|
20241212,181300,7641683150,12050,12050,12050,12050,0
|
|
20241212,181200,7641683150,12050,12050,12050,12050,0
|
|
20241212,181100,7641683150,12050,12050,12050,12050,0
|
|
20241212,181000,7641683150,12050,12050,12050,12050,0
|
|
20241212,180900,7641683150,12050,12050,12050,12050,0
|
|
20241212,180800,7641683150,12050,12050,12050,12050,0
|
|
20241212,180700,7641683150,12050,12050,12050,12050,0
|
|
20241212,180600,7641683150,12050,12050,12050,12050,0
|
|
20241212,180500,7641683150,12050,12050,12050,12050,0
|
|
20241212,180400,7641683150,12050,12050,12050,12050,0
|
|
20241212,180300,7641683150,12050,12050,12050,12050,0
|
|
20241212,180200,7641683150,12050,12050,12050,12050,0
|
|
20241212,180100,7641683150,12050,12050,12050,12050,0
|
|
20241212,180000,7641683150,12050,12050,12050,12050,0
|
|
20241212,175900,7641683150,12050,12050,12050,12050,0
|
|
20241212,175800,7641683150,12050,12050,12050,12050,0
|
|
20241212,175700,7641683150,12050,12050,12050,12050,0
|
|
20241212,175600,7641683150,12050,12050,12050,12050,0
|
|
20241212,175500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,175400,7641683150,12050,12050,12050,12050,0
|
|
20241212,175300,7641683150,12050,12050,12050,12050,0
|
|
20241212,175200,7641683150,12050,12050,12050,12050,0
|
|
20241212,175100,7641683150,12050,12050,12050,12050,0
|
|
20241212,175000,7641683150,12050,12050,12050,12050,0
|
|
20241212,174900,7641683150,12050,12050,12050,12050,0
|
|
20241212,174800,7641683150,12050,12050,12050,12050,0
|
|
20241212,174700,7641683150,12050,12050,12050,12050,0
|
|
20241212,174600,7641683150,12050,12050,12050,12050,0
|
|
20241212,174500,7641683150,12050,12050,12050,12050,0
|
|
20241212,174400,7641683150,12050,12050,12050,12050,0
|
|
20241212,174300,7641683150,12050,12050,12050,12050,0
|
|
20241212,174200,7641683150,12050,12050,12050,12050,0
|
|
20241212,174100,7641683150,12050,12050,12050,12050,0
|
|
20241212,174000,7641683150,12050,12050,12050,12050,0
|
|
20241212,173900,7641683150,12050,12050,12050,12050,0
|
|
20241212,173800,7641683150,12050,12050,12050,12050,0
|
|
20241212,173700,7641683150,12050,12050,12050,12050,0
|
|
20241212,173600,7641683150,12050,12050,12050,12050,0
|
|
20241212,173500,7641683150,12050,12050,12050,12050,0
|
|
20241212,173400,7641683150,12050,12050,12050,12050,0
|
|
20241212,173300,7641683150,12050,12050,12050,12050,0
|
|
20241212,173200,7641683150,12050,12050,12050,12050,0
|
|
20241212,173100,7641683150,12050,12050,12050,12050,0
|
|
20241212,173000,7641683150,12050,12050,12050,12050,0
|
|
20241212,172900,7641683150,12050,12050,12050,12050,0
|
|
20241212,172800,7641683150,12050,12050,12050,12050,0
|
|
20241212,172700,7641683150,12050,12050,12050,12050,0
|
|
20241212,172600,7641683150,12050,12050,12050,12050,0
|
|
20241212,172500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,172400,7641683150,12050,12050,12050,12050,0
|
|
20241212,172300,7641683150,12050,12050,12050,12050,0
|
|
20241212,172200,7641683150,12050,12050,12050,12050,0
|
|
20241212,172100,7641683150,12050,12050,12050,12050,0
|
|
20241212,172000,7641683150,12050,12050,12050,12050,0
|
|
20241212,171900,7641683150,12050,12050,12050,12050,0
|
|
20241212,171800,7641683150,12050,12050,12050,12050,0
|
|
20241212,171700,7641683150,12050,12050,12050,12050,0
|
|
20241212,171600,7641683150,12050,12050,12050,12050,0
|
|
20241212,171500,7641683150,12050,12050,12050,12050,0
|
|
20241212,171400,7641683150,12050,12050,12050,12050,0
|
|
20241212,171300,7641683150,12050,12050,12050,12050,0
|
|
20241212,171200,7641683150,12050,12050,12050,12050,0
|
|
20241212,171100,7641683150,12050,12050,12050,12050,0
|
|
20241212,171000,7641683150,12050,12050,12050,12050,0
|
|
20241212,170900,7641683150,12050,12050,12050,12050,0
|
|
20241212,170800,7641683150,12050,12050,12050,12050,0
|
|
20241212,170700,7641683150,12050,12050,12050,12050,0
|
|
20241212,170600,7641683150,12050,12050,12050,12050,0
|
|
20241212,170500,7641683150,12050,12050,12050,12050,0
|
|
20241212,170400,7641683150,12050,12050,12050,12050,0
|
|
20241212,170300,7641683150,12050,12050,12050,12050,0
|
|
20241212,170200,7641683150,12050,12050,12050,12050,0
|
|
20241212,170100,7641683150,12050,12050,12050,12050,0
|
|
20241212,170000,7641683150,12050,12050,12050,12050,0
|
|
20241212,165900,7641683150,12050,12050,12050,12050,0
|
|
20241212,165800,7641683150,12050,12050,12050,12050,0
|
|
20241212,165700,7641683150,12050,12050,12050,12050,0
|
|
20241212,165600,7641683150,12050,12050,12050,12050,0
|
|
20241212,165500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,165400,7641683150,12050,12050,12050,12050,0
|
|
20241212,165300,7641683150,12050,12050,12050,12050,0
|
|
20241212,165200,7641683150,12050,12050,12050,12050,0
|
|
20241212,165100,7641683150,12050,12050,12050,12050,0
|
|
20241212,165000,7641683150,12050,12050,12050,12050,0
|
|
20241212,164900,7641683150,12050,12050,12050,12050,0
|
|
20241212,164800,7641683150,12050,12050,12050,12050,0
|
|
20241212,164700,7641683150,12050,12050,12050,12050,0
|
|
20241212,164600,7641683150,12050,12050,12050,12050,0
|
|
20241212,164500,7641683150,12050,12050,12050,12050,0
|
|
20241212,164400,7641683150,12050,12050,12050,12050,0
|
|
20241212,164300,7641683150,12050,12050,12050,12050,0
|
|
20241212,164200,7641683150,12050,12050,12050,12050,0
|
|
20241212,164100,7641683150,12050,12050,12050,12050,0
|
|
20241212,164000,7641683150,12050,12050,12050,12050,0
|
|
20241212,163900,7641683150,12050,12050,12050,12050,0
|
|
20241212,163800,7641683150,12050,12050,12050,12050,0
|
|
20241212,163700,7641683150,12050,12050,12050,12050,0
|
|
20241212,163600,7641683150,12050,12050,12050,12050,0
|
|
20241212,163500,7641683150,12050,12050,12050,12050,0
|
|
20241212,163400,7641683150,12050,12050,12050,12050,0
|
|
20241212,163300,7641683150,12050,12050,12050,12050,0
|
|
20241212,163200,7641683150,12050,12050,12050,12050,0
|
|
20241212,163100,7641683150,12050,12050,12050,12050,0
|
|
20241212,163000,7641683150,12050,12050,12050,12050,0
|
|
20241212,162900,7641683150,12050,12050,12050,12050,0
|
|
20241212,162800,7641683150,12050,12050,12050,12050,0
|
|
20241212,162700,7641683150,12050,12050,12050,12050,0
|
|
20241212,162600,7641683150,12050,12050,12050,12050,0
|
|
20241212,162500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,162400,7641683150,12050,12050,12050,12050,0
|
|
20241212,162300,7641683150,12050,12050,12050,12050,0
|
|
20241212,162200,7641683150,12050,12050,12050,12050,0
|
|
20241212,162100,7641683150,12050,12050,12050,12050,0
|
|
20241212,162000,7641683150,12050,12050,12050,12050,0
|
|
20241212,161900,7641683150,12050,12050,12050,12050,0
|
|
20241212,161800,7641683150,12050,12050,12050,12050,0
|
|
20241212,161700,7641683150,12050,12050,12050,12050,0
|
|
20241212,161600,7641683150,12050,12050,12050,12050,0
|
|
20241212,161500,7641683150,12050,12050,12050,12050,0
|
|
20241212,161400,7641683150,12050,12050,12050,12050,0
|
|
20241212,161300,7641683150,12050,12050,12050,12050,0
|
|
20241212,161200,7641683150,12050,12050,12050,12050,0
|
|
20241212,161100,7641683150,12050,12050,12050,12050,0
|
|
20241212,161000,7641683150,12050,12050,12050,12050,0
|
|
20241212,160900,7641683150,12050,12050,12050,12050,0
|
|
20241212,160800,7641683150,12050,12050,12050,12050,0
|
|
20241212,160700,7641683150,12050,12050,12050,12050,0
|
|
20241212,160600,7641683150,12050,12050,12050,12050,0
|
|
20241212,160500,7641683150,12050,12050,12050,12050,0
|
|
20241212,160400,7641683150,12050,12050,12050,12050,0
|
|
20241212,160300,7641683150,12050,12050,12050,12050,0
|
|
20241212,160200,7641683150,12050,12050,12050,12050,0
|
|
20241212,160100,7641683150,12050,12050,12050,12050,0
|
|
20241212,160000,7641683150,12050,12050,12050,12050,0
|
|
20241212,155900,7641683150,12050,12050,12050,12050,0
|
|
20241212,155800,7641683150,12050,12050,12050,12050,0
|
|
20241212,155700,7641683150,12050,12050,12050,12050,0
|
|
20241212,155600,7641683150,12050,12050,12050,12050,0
|
|
20241212,155500,7641683150,12050,12050,12050,12050,8048
|
|
20241212,155400,7641683150,12050,12050,12050,12050,0
|
|
20241212,155300,7641683150,12050,12050,12050,12050,0
|
|
20241212,155200,7641683150,12050,12050,12050,12050,0
|
|
20241212,155100,7641683150,12050,12050,12050,12050,0
|
|
20241212,155000,7641683150,12050,12050,12050,12050,0
|
|
20241212,154900,7641683150,12050,12050,12050,12050,0
|
|
20241212,154800,7641683150,12050,12050,12050,12050,0
|
|
20241212,154700,7641683150,12050,12050,12050,12050,0
|
|
20241212,154600,7641683150,12050,12050,12050,12050,0
|
|
20241212,154500,7641683150,12050,12050,12050,12050,0
|
|
20241212,154400,7641683150,12050,12050,12050,12050,0
|
|
20241212,154300,7641683150,12050,12050,12050,12050,0
|
|
20241212,154200,7641683150,12050,12050,12050,12050,0
|
|
20241212,154100,7641683150,12050,12050,12050,12050,0
|
|
20241212,154000,7641683150,12050,12050,12050,12050,0
|
|
20241212,153900,7641683150,12050,12050,12050,12050,0
|
|
20241212,153800,7641683150,12050,12050,12050,12050,0
|
|
20241212,153700,7641683150,12050,12050,12050,12050,0
|
|
20241212,153600,7641683150,12050,12050,12050,12050,0
|
|
20241212,153500,7641683150,12050,12050,12050,12050,0
|
|
20241212,153400,7641683150,12050,12050,12050,12050,0
|
|
20241212,153300,7641683150,12050,12050,12050,12050,0
|
|
20241212,153200,7641683150,12050,12050,12050,12050,0
|
|
20241212,153100,7641683150,12050,12050,12050,12050,0
|
|
20241212,153000,7641683150,12050,12050,12050,12050,8048
|
|
20241212,152900,7544704750,12050,12050,12050,12050,0
|
|
20241212,152800,7544704750,12050,12050,12050,12050,0
|
|
20241212,152700,7544704750,12050,12050,12050,12050,0
|
|
20241212,152600,7544704750,12050,12050,12050,12050,0
|
|
20241212,152500,7544704750,12050,12050,12050,12050,0
|
|
20241212,152400,7544704750,12050,12050,12050,12050,0
|
|
20241212,152300,7544704750,12050,12050,12050,12050,0
|
|
20241212,152200,7544704750,12050,12050,12050,12050,0
|
|
20241212,152100,7544704750,12050,12050,12050,12050,0
|
|
20241212,152000,7544704750,12050,12050,12050,12050,0
|
|
20241212,151900,7544704750,12050,12030,12050,12020,1055
|
|
20241212,151800,7531999760,12050,12030,12050,12020,3599
|
|
20241212,151700,7488665860,12030,12030,12040,12030,1584
|
|
20241212,151600,7469605450,12030,12030,12030,12020,332
|
|
20241212,151500,7465613540,12030,12000,12040,12000,1769
|
|
20241212,151400,7444356910,11990,12000,12000,11990,352
|
|
20241212,151300,7440136210,11990,11990,12010,11990,1123
|
|
20241212,151200,7426666110,11990,11980,11990,11980,232
|
|
20241212,151100,7423886460,11980,12000,12000,11980,1758
|
|
20241212,151000,7402797590,11990,12000,12010,11970,901
|
|
20241212,150900,7391994930,12010,11930,12010,11920,4974
|
|
20241212,150800,7332406620,11920,11920,11950,11900,675
|
|
20241212,150700,7324360910,11920,11910,11920,11900,740
|
|
20241212,150600,7315551850,11910,11910,11920,11900,870
|
|
20241212,150500,7305192340,11910,11910,11910,11900,247
|
|
20241212,150400,7302252640,11900,11910,11910,11890,360
|
|
20241212,150300,7297968290,11920,11880,11920,11880,207
|
|
20241212,150200,7295504210,11880,11920,11920,11880,3160
|
|
20241212,150100,7257928050,11920,11940,11940,11920,1191
|
|
20241212,150000,7243716990,11940,11930,11950,11930,169
|
|
20241212,145900,7241699700,11930,11910,11950,11900,514
|
|
20241212,145800,7235572420,11900,11920,11920,11900,211
|
|
20241212,145700,7233061420,11920,11900,11920,11900,321
|
|
20241212,145600,7229238920,11900,11900,11900,11900,63
|
|
20241212,145500,7228489220,11900,11900,11900,11900,124
|
|
20241212,145400,7227013620,11900,11930,11930,11870,243
|
|
20241212,145300,7224123310,11930,11870,11930,11870,838
|
|
20241212,145200,7214138630,11870,11890,11900,11870,445
|
|
20241212,145100,7208849070,11880,11900,11900,11880,369
|
|
20241212,145000,7204465290,11880,11830,11880,11830,272
|
|
20241212,144900,7201238510,11860,11880,11880,11830,2699
|
|
20241212,144800,7169196140,11880,11870,11900,11870,858
|
|
20241212,144700,7158988370,11850,11820,11850,11820,731
|
|
20241212,144600,7150334000,11800,11790,11820,11790,455
|
|
20241212,144500,7144963220,11780,11770,11800,11750,980
|
|
20241212,144400,7133413600,11770,11780,11790,11770,256
|
|
20241212,144300,7130397970,11770,11770,11800,11760,1003
|
|
20241212,144200,7118587550,11770,11810,11820,11770,1611
|
|
20241212,144100,7099582170,11810,11850,11850,11810,439
|
|
20241212,144000,7094392360,11830,11890,11890,11830,2073
|
|
20241212,143900,7069807130,11890,11900,11900,11890,21
|
|
20241212,143800,7069557250,11900,11880,11900,11880,508
|
|
20241212,143700,7063514540,11880,11880,11890,11880,207
|
|
20241212,143600,7061054520,11890,11890,11890,11880,429
|
|
20241212,143500,7055956780,11890,11890,11890,11880,1073
|
|
20241212,143400,7043209130,11880,11900,11900,11880,124
|
|
20241212,143300,7041735380,11890,11890,11900,11880,914
|
|
20241212,143200,7030867780,11890,11900,11910,11890,1272
|
|
20241212,143100,7015741820,11900,11900,11910,11890,672
|
|
20241212,143000,7007747570,11890,11910,11920,11890,1652
|
|
20241212,142900,6988088720,11890,11900,11900,11890,1207
|
|
20241212,142800,6973733860,11890,11920,11920,11890,433
|
|
20241212,142700,6968579060,11920,11960,11960,11920,951
|
|
20241212,142600,6957230370,11960,11960,11960,11960,105
|
|
20241212,142500,6955974570,11960,11960,11960,11950,190
|
|
20241212,142400,6953702320,11960,11970,11970,11960,1172
|
|
20241212,142300,6939674780,11970,11980,11980,11970,496
|
|
20241212,142200,6933736090,11980,11980,11980,11980,66
|
|
20241212,142100,6932945410,11970,11990,11990,11970,19
|
|
20241212,142000,6932717760,11970,12030,12040,11970,4139
|
|
20241212,141900,6883067950,12030,12020,12030,12010,1006
|
|
20241212,141800,6870967160,12020,12020,12020,12010,416
|
|
20241212,141700,6865967630,12020,12010,12020,12010,67
|
|
20241212,141600,6865162910,12010,12000,12010,11990,654
|
|
20241212,141500,6857317630,12000,11990,12000,11990,956
|
|
20241212,141400,6845849390,11990,11950,12000,11950,2202
|
|
20241212,141300,6819517730,11910,11880,11910,11880,427
|
|
20241212,141200,6814442880,11880,11870,11880,11870,280
|
|
20241212,141100,6811116740,11870,11890,11890,11860,1871
|
|
20241212,141000,6788903830,11890,11910,11910,11890,5390
|
|
20241212,140900,6724786350,11900,11960,11960,11900,3075
|
|
20241212,140800,6688110870,11960,12050,12050,11950,8781
|
|
20241212,140700,6582829460,12050,12060,12060,12050,177
|
|
20241212,140600,6580695020,12060,12060,12060,12050,104
|
|
20241212,140500,6579441440,12060,12060,12060,12050,173
|
|
20241212,140400,6577355750,12050,12050,12050,12040,464
|
|
20241212,140300,6571766180,12050,12060,12060,12040,273
|
|
20241212,140200,6568476220,12060,12060,12060,12050,516
|
|
20241212,140100,6562255970,12060,12050,12060,12050,383
|
|
20241212,140000,6557640620,12050,12040,12070,12040,441
|
|
20241212,135900,6552327660,12040,12090,12090,12040,1537
|
|
20241212,135800,6533787520,12110,12050,12120,12050,7429
|
|
20241212,135700,6443970810,12050,12000,12060,12000,7514
|
|
20241212,135600,6353535200,11980,11990,11990,11980,179
|
|
20241212,135500,6351389720,11980,11990,12000,11980,662
|
|
20241212,135400,6343452080,11990,12010,12010,11990,546
|
|
20241212,135300,6336900560,12020,12020,12020,12010,347
|
|
20241212,135200,6332731150,12010,12030,12030,12010,717
|
|
20241212,135100,6324111750,12020,12020,12030,12020,981
|
|
20241212,135000,6312318130,12020,11960,12020,11960,10539
|
|
20241212,134900,6185892490,11960,11960,11960,11950,257
|
|
20241212,134800,6182820820,11960,11970,11970,11960,703
|
|
20241212,134700,6174406530,11970,11950,11970,11950,1218
|
|
20241212,134600,6159848330,11950,11980,11980,11950,1946
|
|
20241212,134500,6136554600,11990,11990,11990,11980,897
|
|
20241212,134400,6125801410,11980,11980,11990,11980,493
|
|
20241212,134300,6119892840,11970,11970,11980,11970,1439
|
|
20241212,134200,6102667010,11970,11970,11970,11960,152
|
|
20241212,134100,6100848200,11960,11970,11970,11930,921
|
|
20241212,134000,6089838520,11970,11960,11980,11960,450
|
|
20241212,133900,6084450400,11970,11970,11970,11970,473
|
|
20241212,133800,6078788590,11970,11980,11990,11970,281
|
|
20241212,133700,6075422680,11980,11990,11990,11960,470
|
|
20241212,133600,6069789580,11960,11910,11990,11910,2053
|
|
20241212,133500,6045226900,11910,11910,11910,11900,126
|
|
20241212,133400,6043726260,11910,11920,11920,11910,347
|
|
20241212,133300,6039592320,11920,11910,11920,11900,600
|
|
20241212,133200,6032448760,11900,11900,11940,11890,2106
|
|
20241212,133100,6007383790,11900,11910,11920,11900,742
|
|
20241212,133000,5998551530,11910,11920,11920,11910,309
|
|
20241212,132900,5994870090,11920,11930,11930,11920,284
|
|
20241212,132800,5991482600,11930,11940,11940,11930,252
|
|
20241212,132700,5988473730,11940,11950,11960,11940,221
|
|
20241212,132600,5985833500,11940,11940,11940,11940,483
|
|
20241212,132500,5980066480,11940,11930,11950,11930,670
|
|
20241212,132400,5972072230,11930,11920,11930,11920,123
|
|
20241212,132300,5970605570,11920,11940,11940,11920,487
|
|
20241212,132200,5964797310,11930,11930,11930,11930,1064
|
|
20241212,132100,5952103790,11930,11930,11930,11920,805
|
|
20241212,132000,5942500190,11930,11950,11950,11930,836
|
|
20241212,131900,5932511310,11920,11910,11940,11910,1039
|
|
20241212,131800,5920128080,11900,11890,11900,11890,721
|
|
20241212,131700,5911554290,11880,11870,11880,11870,153
|
|
20241212,131600,5909737480,11870,11880,11890,11870,549
|
|
20241212,131500,5903213150,11860,11860,11880,11860,164
|
|
20241212,131400,5901266170,11860,11870,11870,11860,425
|
|
20241212,131300,5896223670,11870,11870,11870,11870,62
|
|
20241212,131200,5895487730,11870,11860,11880,11860,534
|
|
20241212,131100,5889145750,11860,11860,11880,11860,197
|
|
20241212,131000,5886807690,11860,11860,11860,11860,125
|
|
20241212,130900,5885325190,11860,11860,11860,11860,1
|
|
20241212,130800,5885313330,11850,11860,11860,11850,204
|
|
20241212,130700,5882894830,11850,11850,11850,11850,100
|
|
20241212,130600,5881709830,11850,11850,11850,11850,300
|
|
20241212,130500,5878154830,11850,11850,11850,11840,710
|
|
20241212,130400,5869743790,11870,11860,11910,11850,1412
|
|
20241212,130300,5852966900,11860,11870,11870,11860,1062
|
|
20241212,130200,5840362970,11880,11900,11900,11880,245
|
|
20241212,130100,5837452170,11890,11910,11910,11890,522
|
|
20241212,130000,5831242140,11910,11940,11940,11910,1945
|
|
20241212,125900,5808044010,11940,11920,11940,11910,1021
|
|
20241212,125800,5795860930,11900,11880,11900,11880,174
|
|
20241212,125700,5793791650,11870,11860,11870,11850,1076
|
|
20241212,125600,5781029250,11850,11830,11850,11830,213
|
|
20241212,125500,5778505470,11820,11800,11820,11800,330
|
|
20241212,125400,5774606200,11790,11790,11800,11790,73
|
|
20241212,125300,5773745480,11790,11830,11830,11790,1758
|
|
20241212,125200,5752987120,11830,11830,11830,11820,999
|
|
20241212,125100,5741174150,11830,11840,11850,11830,1523
|
|
20241212,125000,5723141390,11830,11830,11840,11830,576
|
|
20241212,124900,5716326300,11820,11850,11850,11820,804
|
|
20241212,124800,5706805770,11850,11870,11870,11850,695
|
|
20241212,124700,5698564890,11870,11890,11890,11870,355
|
|
20241212,124600,5694349760,11890,11890,11890,11880,589
|
|
20241212,124500,5687351420,11880,11950,11960,11880,2050
|
|
20241212,124400,5662909820,11940,11910,11940,11910,643
|
|
20241212,124300,5655235620,11910,11880,11910,11880,301
|
|
20241212,124200,5651651680,11870,11880,11890,11860,77
|
|
20241212,124100,5650738210,11880,11870,11890,11860,314
|
|
20241212,124000,5647012020,11870,11890,11890,11870,727
|
|
20241212,123900,5638378560,11900,11920,11920,11900,336
|
|
20241212,123800,5634378800,11920,11940,11940,11920,372
|
|
20241212,123700,5629943330,11940,11940,11940,11930,452
|
|
20241212,123600,5624549830,11930,11940,11940,11930,165
|
|
20241212,123500,5622580740,11940,11920,11950,11920,1245
|
|
20241212,123400,5607718730,11900,11890,11940,11890,1372
|
|
20241212,123300,5591383890,11870,11890,11900,11870,2872
|
|
20241212,123200,5557275500,11890,11910,11910,11880,268
|
|
20241212,123100,5554089100,11910,11870,11910,11870,716
|
|
20241212,123000,5545569800,11870,11890,11910,11870,1366
|
|
20241212,122900,5529343880,11890,11890,11890,11880,335
|
|
20241212,122800,5525361290,11900,11910,11920,11900,628
|
|
20241212,122700,5517878550,11910,11920,11920,11910,196
|
|
20241212,122600,5515542890,11920,11940,11960,11920,852
|
|
20241212,122500,5505359290,11940,11920,11940,11920,549
|
|
20241212,122400,5498815170,11910,11910,11910,11910,172
|
|
20241212,122300,5496766650,11900,11890,11910,11880,715
|
|
20241212,122200,5488263650,11870,11870,11870,11850,584
|
|
20241212,122100,5481333790,11880,11900,11900,11880,560
|
|
20241212,122000,5474674820,11900,11900,11910,11900,320
|
|
20241212,121900,5470866570,11910,11920,11920,11910,478
|
|
20241212,121800,5465170370,11930,11960,11960,11930,657
|
|
20241212,121700,5457324690,11960,11950,11960,11940,1016
|
|
20241212,121600,5445184060,11940,11930,11940,11920,761
|
|
20241212,121500,5436101410,11930,11900,11930,11870,1465
|
|
20241212,121400,5418670530,11900,11900,11900,11860,184
|
|
20241212,121300,5416486270,11870,11900,11900,11850,1630
|
|
20241212,121200,5397126320,11880,11910,11930,11880,2369
|
|
20241212,121100,5368943230,11930,11900,11930,11890,723
|
|
20241212,121000,5360334910,11920,11940,11950,11880,1231
|
|
20241212,120900,5345678080,11940,11870,11990,11870,3735
|
|
20241212,120800,5301161390,11870,11830,11890,11830,3128
|
|
20241212,120700,5264105230,11830,11800,11830,11800,4172
|
|
20241212,120600,5214788460,11790,11800,11870,11790,2458
|
|
20241212,120500,5185710370,11800,11760,11800,11750,5041
|
|
20241212,120400,5126459620,11740,11870,11870,11740,7855
|
|
20241212,120300,5033781270,11890,11970,11970,11880,9241
|
|
20241212,120200,4923530610,11970,11950,11970,11950,453
|
|
20241212,120100,4918114630,11950,11990,11990,11950,2507
|
|
20241212,120000,4888094270,11970,11970,11990,11970,1728
|
|
20241212,115900,4867404040,11940,11940,11940,11920,1911
|
|
20241212,115800,4844602040,11940,11970,11970,11910,5544
|
|
20241212,115700,4778409380,11970,11990,11990,11960,411
|
|
20241212,115600,4773489160,11980,11970,11990,11940,2253
|
|
20241212,115500,4746551760,11950,11930,11950,11930,1490
|
|
20241212,115400,4728774120,11950,12020,12030,11950,4257
|
|
20241212,115300,4677658040,12020,11990,12020,11990,5559
|
|
20241212,115200,4610936020,11990,11960,11990,11950,9203
|
|
20241212,115100,4500672540,11950,11910,11950,11910,6096
|
|
20241212,115000,4427913180,11900,11890,11900,11880,1355
|
|
20241212,114900,4411796280,11880,11880,11900,11880,2115
|
|
20241212,114800,4386653200,11870,11880,11880,11850,1746
|
|
20241212,114700,4365929360,11880,11860,11880,11860,953
|
|
20241212,114600,4354616450,11860,11850,11860,11850,200
|
|
20241212,114500,4352245130,11860,11820,11860,11810,274
|
|
20241212,114400,4349004060,11820,11820,11820,11820,183
|
|
20241212,114300,4346841000,11820,11820,11820,11820,241
|
|
20241212,114200,4343992380,11820,11830,11860,11820,230
|
|
20241212,114100,4341272120,11820,11800,11870,11800,141
|
|
20241212,114000,4339604860,11800,11780,11800,11780,85
|
|
20241212,113900,4338603500,11800,11770,11800,11770,459
|
|
20241212,113800,4333197100,11770,11860,11860,11770,2266
|
|
20241212,113700,4306421220,11860,11820,11890,11810,259
|
|
20241212,113600,4303345730,11800,11900,11900,11800,1990
|
|
20241212,113500,4279728890,11900,11850,11900,11850,4181
|
|
20241212,113400,4230074430,11860,11830,11860,11830,397
|
|
20241212,113300,4225370870,11840,11820,11850,11800,2009
|
|
20241212,113200,4201576570,11820,11790,11820,11770,573
|
|
20241212,113100,4194808660,11760,11760,11800,11750,580
|
|
20241212,113000,4187968380,11770,11740,11770,11740,84
|
|
20241212,112900,4186981240,11700,11680,11720,11680,934
|
|
20241212,112800,4176047320,11680,11690,11700,11680,188
|
|
20241212,112700,4173849290,11690,11690,11700,11690,405
|
|
20241212,112600,4169114820,11690,11710,11720,11690,1062
|
|
20241212,112500,4156687300,11720,11720,11720,11710,660
|
|
20241212,112400,4148952240,11720,11720,11720,11720,89
|
|
20241212,112300,4147909160,11720,11720,11720,11720,362
|
|
20241212,112200,4143666520,11730,11730,11730,11680,6874
|
|
20241212,112100,4063245130,11730,11730,11730,11730,290
|
|
20241212,112000,4059843430,11740,11740,11750,11740,124
|
|
20241212,111900,4058387640,11710,11750,11800,11710,1524
|
|
20241212,111800,4040517090,11740,11740,11750,11730,797
|
|
20241212,111700,4031160300,11740,11750,11750,11740,185
|
|
20241212,111600,4028988390,11740,11750,11750,11740,287
|
|
20241212,111500,4025616930,11740,11760,11760,11720,1463
|
|
20241212,111400,4008442820,11760,11790,11810,11760,783
|
|
20241212,111300,3999218800,11790,11810,11810,11790,1746
|
|
20241212,111200,3978630150,11810,11800,11810,11800,72
|
|
20241212,111100,3977780470,11810,11800,11810,11800,331
|
|
20241212,111000,3973874650,11810,11830,11830,11810,640
|
|
20241212,110900,3966314250,11830,11860,11860,11810,1473
|
|
20241212,110800,3948880480,11870,11820,11870,11820,1643
|
|
20241212,110700,3929407610,11820,11760,11820,11760,1443
|
|
20241212,110600,3912394310,11760,11740,11760,11740,920
|
|
20241212,110500,3901591800,11740,11750,11750,11740,312
|
|
20241212,110400,3897927880,11790,11730,11790,11730,720
|
|
20241212,110300,3889451920,11730,11760,11770,11730,1179
|
|
20241212,110200,3875610710,11760,11840,11850,11760,2324
|
|
20241212,110100,3848185050,11850,11850,11880,11800,7319
|
|
20241212,110000,3761767580,11870,11900,11920,11870,2374
|
|
20241212,105900,3733581580,11910,11910,11910,11910,273
|
|
20241212,105800,3730330150,11920,11930,11930,11920,170
|
|
20241212,105700,3728302610,11930,11910,11930,11910,395
|
|
20241212,105600,3723592780,11930,11910,11930,11910,369
|
|
20241212,105500,3719193380,11910,11930,11930,11910,688
|
|
20241212,105400,3710990210,11930,11920,11930,11910,1406
|
|
20241212,105300,3694228140,11910,11870,11910,11870,5663
|
|
20241212,105200,3626903150,11870,11800,11880,11800,1462
|
|
20241212,105100,3609596570,11800,11790,11810,11790,3267
|
|
20241212,105000,3571049920,11790,11740,11790,11740,2418
|
|
20241212,104900,3542613710,11740,11750,11760,11740,1005
|
|
20241212,104800,3530806080,11750,11760,11760,11720,2058
|
|
20241212,104700,3506648230,11760,11730,11770,11730,1809
|
|
20241212,104600,3485412730,11740,11730,11750,11710,718
|
|
20241212,104500,3476982290,11730,11720,11730,11600,3354
|
|
20241212,104400,3437767130,11750,11770,11850,11710,6224
|
|
20241212,104300,3364517170,11780,11900,11900,11760,7509
|
|
20241212,104200,3275679440,11900,11920,11930,11900,1481
|
|
20241212,104100,3258041860,11920,11900,11930,11900,813
|
|
20241212,104000,3248358720,11900,11890,11900,11890,1228
|
|
20241212,103900,3233746860,11880,11880,11910,11870,2538
|
|
20241212,103800,3203594180,11870,11930,11930,11870,2601
|
|
20241212,103700,3172629210,11930,11910,11930,11910,6980
|
|
20241212,103600,3089468400,11910,11910,11910,11910,0
|
|
20241212,103500,3089468400,11910,11880,11910,11880,7934
|
|
20241212,103400,2995107130,11870,11850,11870,11850,3228
|
|
20241212,103300,2956815090,11850,11830,11850,11810,712
|
|
20241212,103200,2948382890,11830,11830,11830,11810,820
|
|
20241212,103100,2938692550,11830,11770,11840,11770,5988
|
|
20241212,103000,2867968440,11790,11710,11790,11710,8389
|
|
20241212,102900,2769423930,11690,11670,11710,11670,4443
|
|
20241212,102800,2717483600,11660,11610,11660,11610,772
|
|
20241212,102700,2708498310,11630,11650,11660,11630,619
|
|
20241212,102600,2701287860,11650,11650,11660,11650,653
|
|
20241212,102500,2693676480,11650,11600,11650,11600,1717
|
|
20241212,102400,2673690860,11600,11570,11600,11550,641
|
|
20241212,102300,2666260100,11590,11620,11620,11560,2361
|
|
20241212,102200,2638879400,11620,11620,11640,11600,1360
|
|
20241212,102100,2623102980,11610,11670,11670,11610,2607
|
|
20241212,102000,2592783220,11670,11680,11680,11670,113
|
|
20241212,101900,2591464280,11660,11660,11680,11660,98
|
|
20241212,101800,2590321320,11700,11680,11700,11660,232
|
|
20241212,101700,2587611580,11700,11670,11700,11660,220
|
|
20241212,101600,2585040160,11670,11710,11710,11650,185
|
|
20241212,101500,2582880630,11710,11630,11750,11630,5050
|
|
20241212,101400,2523792390,11630,11650,11680,11630,546
|
|
20241212,101300,2517440540,11650,11610,11690,11610,2341
|
|
20241212,101200,2490140020,11610,11650,11650,11590,4474
|
|
20241212,101100,2438219680,11650,11630,11660,11630,1543
|
|
20241212,101000,2420255560,11620,11540,11620,11540,5911
|
|
20241212,100900,2351715880,11550,11530,11550,11530,276
|
|
20241212,100800,2348528860,11500,11540,11540,11490,4364
|
|
20241212,100700,2298326250,11540,11500,11540,11460,1088
|
|
20241212,100600,2285803780,11440,11530,11530,11440,3570
|
|
20241212,100500,2244843540,11520,11560,11580,11520,1538
|
|
20241212,100400,2227096210,11590,11550,11590,11540,705
|
|
20241212,100300,2218950800,11550,11550,11600,11540,3829
|
|
20241212,100200,2174712050,11550,11570,11570,11530,4023
|
|
20241212,100100,2128258080,11560,11480,11560,11480,1993
|
|
20241212,100000,2105311720,11500,11500,11520,11460,3129
|
|
20241212,095900,2069337810,11450,11430,11510,11400,4965
|
|
20241212,095800,2012406880,11430,11560,11560,11390,8115
|
|
20241212,095700,1919557140,11560,11600,11600,11560,822
|
|
20241212,095600,1910036950,11610,11660,11680,11610,1975
|
|
20241212,095500,1887068040,11680,11650,11680,11650,2448
|
|
20241212,095400,1858500510,11650,11640,11680,11620,3560
|
|
20241212,095300,1817025860,11640,11620,11660,11620,4011
|
|
20241212,095200,1770326020,11630,11640,11660,11630,640
|
|
20241212,095100,1762871810,11620,11610,11640,11600,4353
|
|
20241212,095000,1712275750,11610,11590,11620,11590,2327
|
|
20241212,094900,1685255740,11590,11570,11600,11560,276
|
|
20241212,094800,1682055550,11570,11550,11620,11550,4557
|
|
20241212,094700,1629248640,11540,11460,11550,11460,1114
|
|
20241212,094600,1616405050,11500,11450,11500,11450,1274
|
|
20241212,094500,1601782220,11450,11390,11450,11390,1583
|
|
20241212,094400,1583673450,11380,11430,11430,11380,2102
|
|
20241212,094300,1559707920,11450,11470,11470,11440,1777
|
|
20241212,094200,1539342160,11490,11470,11490,11460,1918
|
|
20241212,094100,1517331900,11480,11460,11490,11460,2129
|
|
20241212,094000,1492926690,11490,11500,11500,11460,509
|
|
20241212,093900,1487089560,11500,11560,11590,11500,6617
|
|
20241212,093800,1410755970,11560,11470,11560,11470,6776
|
|
20241212,093700,1332743640,11450,11430,11480,11410,1395
|
|
20241212,093600,1316766020,11430,11410,11490,11410,3898
|
|
20241212,093500,1272189560,11410,11390,11440,11390,1086
|
|
20241212,093400,1259775440,11390,11320,11440,11320,10846
|
|
20241212,093300,1136169750,11300,11320,11320,11300,151
|
|
20241212,093200,1134460450,11320,11350,11350,11220,1813
|
|
20241212,093100,1114003670,11350,11390,11400,11350,2557
|
|
20241212,093000,1084903380,11390,11350,11400,11350,3220
|
|
20241212,092900,1048252750,11350,11270,11380,11270,7801
|
|
20241212,092800,960000910,11260,11270,11280,11260,2931
|
|
20241212,092700,926962360,11270,11230,11270,11230,4321
|
|
20241212,092600,878342360,11230,11230,11230,11220,972
|
|
20241212,092500,867430970,11230,11230,11230,11220,1842
|
|
20241212,092400,846754650,11230,11220,11230,11220,2174
|
|
20241212,092300,822356810,11230,11230,11240,11230,617
|
|
20241212,092200,815427860,11230,11250,11250,11230,2087
|
|
20241212,092100,791973090,11250,11240,11250,11240,898
|
|
20241212,092000,781871710,11230,11170,11270,11160,11903
|
|
20241212,091900,648341150,11160,11140,11160,11130,559
|
|
20241212,091800,642106320,11140,11140,11140,11140,107
|
|
20241212,091700,640914340,11150,11130,11160,11130,944
|
|
20241212,091600,630392670,11150,11160,11160,11130,1074
|
|
20241212,091500,618410590,11160,11180,11190,11160,4302
|
|
20241212,091400,570296260,11180,11150,11180,11150,2110
|
|
20241212,091300,546725610,11150,11080,11170,11080,2855
|
|
20241212,091200,514895060,11070,11050,11090,11050,2254
|
|
20241212,091100,489979100,11050,11090,11090,11050,1655
|
|
20241212,091000,471662600,11090,11090,11110,11090,1187
|
|
20241212,090900,458481130,11090,11120,11140,11090,1508
|
|
20241212,090800,441692830,11120,11050,11130,11050,2697
|
|
20241212,090700,411759720,11040,11050,11060,11030,2039
|
|
20241212,090600,389230370,11050,11030,11050,11000,1949
|
|
20241212,090500,367766550,11030,11050,11050,11010,2060
|
|
20241212,090400,345032570,11050,11100,11150,11040,4322
|
|
20241212,090300,297183990,11100,11200,11230,11100,3204
|
|
20241212,090200,261509480,11200,11050,11230,11050,7938
|
|
20241212,090100,172817340,11050,10860,11170,10850,8512
|
|
20241212,090000,79104700,10850,10830,10850,10800,7306
|