665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,200100,24327348740,6880,6880,6880,6880,0
|
|
20241212,200000,24327348740,6880,6880,6880,6880,0
|
|
20241212,195900,24327348740,6880,6880,6880,6880,0
|
|
20241212,195800,24327348740,6880,6880,6880,6880,0
|
|
20241212,195700,24327348740,6880,6880,6880,6880,0
|
|
20241212,195600,24327348740,6880,6880,6880,6880,0
|
|
20241212,195500,24327348740,6880,6880,6880,6880,0
|
|
20241212,195400,24327348740,6880,6880,6880,6880,0
|
|
20241212,195300,24327348740,6880,6880,6880,6880,0
|
|
20241212,195200,24327348740,6880,6880,6880,6880,0
|
|
20241212,195100,24327348740,6880,6880,6880,6880,0
|
|
20241212,195000,24327348740,6880,6880,6880,6880,0
|
|
20241212,194900,24327348740,6880,6880,6880,6880,0
|
|
20241212,194800,24327348740,6880,6880,6880,6880,0
|
|
20241212,194700,24327348740,6880,6880,6880,6880,0
|
|
20241212,194600,24327348740,6880,6880,6880,6880,0
|
|
20241212,194500,24327348740,6880,6880,6880,6880,0
|
|
20241212,194400,24327348740,6880,6880,6880,6880,0
|
|
20241212,194300,24327348740,6880,6880,6880,6880,0
|
|
20241212,194200,24327348740,6880,6880,6880,6880,0
|
|
20241212,194100,24327348740,6880,6880,6880,6880,0
|
|
20241212,194000,24327348740,6880,6880,6880,6880,0
|
|
20241212,193900,24327348740,6880,6880,6880,6880,0
|
|
20241212,193800,24327348740,6880,6880,6880,6880,0
|
|
20241212,193700,24327348740,6880,6880,6880,6880,0
|
|
20241212,193600,24327348740,6880,6880,6880,6880,0
|
|
20241212,193500,24327348740,6880,6880,6880,6880,0
|
|
20241212,193400,24327348740,6880,6880,6880,6880,0
|
|
20241212,193300,24327348740,6880,6880,6880,6880,0
|
|
20241212,193200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,193100,24327348740,6880,6880,6880,6880,0
|
|
20241212,193000,24327348740,6880,6880,6880,6880,0
|
|
20241212,192900,24327348740,6880,6880,6880,6880,0
|
|
20241212,192800,24327348740,6880,6880,6880,6880,0
|
|
20241212,192700,24327348740,6880,6880,6880,6880,0
|
|
20241212,192600,24327348740,6880,6880,6880,6880,0
|
|
20241212,192500,24327348740,6880,6880,6880,6880,0
|
|
20241212,192400,24327348740,6880,6880,6880,6880,0
|
|
20241212,192300,24327348740,6880,6880,6880,6880,0
|
|
20241212,192200,24327348740,6880,6880,6880,6880,0
|
|
20241212,192100,24327348740,6880,6880,6880,6880,0
|
|
20241212,192000,24327348740,6880,6880,6880,6880,0
|
|
20241212,191900,24327348740,6880,6880,6880,6880,0
|
|
20241212,191800,24327348740,6880,6880,6880,6880,0
|
|
20241212,191700,24327348740,6880,6880,6880,6880,0
|
|
20241212,191600,24327348740,6880,6880,6880,6880,0
|
|
20241212,191500,24327348740,6880,6880,6880,6880,0
|
|
20241212,191400,24327348740,6880,6880,6880,6880,0
|
|
20241212,191300,24327348740,6880,6880,6880,6880,0
|
|
20241212,191200,24327348740,6880,6880,6880,6880,0
|
|
20241212,191100,24327348740,6880,6880,6880,6880,0
|
|
20241212,191000,24327348740,6880,6880,6880,6880,0
|
|
20241212,190900,24327348740,6880,6880,6880,6880,0
|
|
20241212,190800,24327348740,6880,6880,6880,6880,0
|
|
20241212,190700,24327348740,6880,6880,6880,6880,0
|
|
20241212,190600,24327348740,6880,6880,6880,6880,0
|
|
20241212,190500,24327348740,6880,6880,6880,6880,0
|
|
20241212,190400,24327348740,6880,6880,6880,6880,0
|
|
20241212,190300,24327348740,6880,6880,6880,6880,0
|
|
20241212,190200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,190100,24327348740,6880,6880,6880,6880,0
|
|
20241212,190000,24327348740,6880,6880,6880,6880,0
|
|
20241212,185900,24327348740,6880,6880,6880,6880,0
|
|
20241212,185800,24327348740,6880,6880,6880,6880,0
|
|
20241212,185700,24327348740,6880,6880,6880,6880,0
|
|
20241212,185600,24327348740,6880,6880,6880,6880,0
|
|
20241212,185500,24327348740,6880,6880,6880,6880,0
|
|
20241212,185400,24327348740,6880,6880,6880,6880,0
|
|
20241212,185300,24327348740,6880,6880,6880,6880,0
|
|
20241212,185200,24327348740,6880,6880,6880,6880,0
|
|
20241212,185100,24327348740,6880,6880,6880,6880,0
|
|
20241212,185000,24327348740,6880,6880,6880,6880,0
|
|
20241212,184900,24327348740,6880,6880,6880,6880,0
|
|
20241212,184800,24327348740,6880,6880,6880,6880,0
|
|
20241212,184700,24327348740,6880,6880,6880,6880,0
|
|
20241212,184600,24327348740,6880,6880,6880,6880,0
|
|
20241212,184500,24327348740,6880,6880,6880,6880,0
|
|
20241212,184400,24327348740,6880,6880,6880,6880,0
|
|
20241212,184300,24327348740,6880,6880,6880,6880,0
|
|
20241212,184200,24327348740,6880,6880,6880,6880,0
|
|
20241212,184100,24327348740,6880,6880,6880,6880,0
|
|
20241212,184000,24327348740,6880,6880,6880,6880,0
|
|
20241212,183900,24327348740,6880,6880,6880,6880,0
|
|
20241212,183800,24327348740,6880,6880,6880,6880,0
|
|
20241212,183700,24327348740,6880,6880,6880,6880,0
|
|
20241212,183600,24327348740,6880,6880,6880,6880,0
|
|
20241212,183500,24327348740,6880,6880,6880,6880,0
|
|
20241212,183400,24327348740,6880,6880,6880,6880,0
|
|
20241212,183300,24327348740,6880,6880,6880,6880,0
|
|
20241212,183200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,183100,24327348740,6880,6880,6880,6880,0
|
|
20241212,183000,24327348740,6880,6880,6880,6880,0
|
|
20241212,182900,24327348740,6880,6880,6880,6880,0
|
|
20241212,182800,24327348740,6880,6880,6880,6880,0
|
|
20241212,182700,24327348740,6880,6880,6880,6880,0
|
|
20241212,182600,24327348740,6880,6880,6880,6880,0
|
|
20241212,182500,24327348740,6880,6880,6880,6880,0
|
|
20241212,182400,24327348740,6880,6880,6880,6880,0
|
|
20241212,182300,24327348740,6880,6880,6880,6880,0
|
|
20241212,182200,24327348740,6880,6880,6880,6880,0
|
|
20241212,182100,24327348740,6880,6880,6880,6880,0
|
|
20241212,182000,24327348740,6880,6880,6880,6880,0
|
|
20241212,181900,24327348740,6880,6880,6880,6880,0
|
|
20241212,181800,24327348740,6880,6880,6880,6880,0
|
|
20241212,181700,24327348740,6880,6880,6880,6880,0
|
|
20241212,181600,24327348740,6880,6880,6880,6880,0
|
|
20241212,181500,24327348740,6880,6880,6880,6880,0
|
|
20241212,181400,24327348740,6880,6880,6880,6880,0
|
|
20241212,181300,24327348740,6880,6880,6880,6880,0
|
|
20241212,181200,24327348740,6880,6880,6880,6880,0
|
|
20241212,181100,24327348740,6880,6880,6880,6880,0
|
|
20241212,181000,24327348740,6880,6880,6880,6880,0
|
|
20241212,180900,24327348740,6880,6880,6880,6880,0
|
|
20241212,180800,24327348740,6880,6880,6880,6880,0
|
|
20241212,180700,24327348740,6880,6880,6880,6880,0
|
|
20241212,180600,24327348740,6880,6880,6880,6880,0
|
|
20241212,180500,24327348740,6880,6880,6880,6880,0
|
|
20241212,180400,24327348740,6880,6880,6880,6880,0
|
|
20241212,180300,24327348740,6880,6880,6880,6880,0
|
|
20241212,180200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,180100,24327348740,6880,6880,6880,6880,0
|
|
20241212,180000,24327348740,6880,6880,6880,6880,0
|
|
20241212,175900,24327348740,6880,6880,6880,6880,0
|
|
20241212,175800,24327348740,6880,6880,6880,6880,0
|
|
20241212,175700,24327348740,6880,6880,6880,6880,0
|
|
20241212,175600,24327348740,6880,6880,6880,6880,0
|
|
20241212,175500,24327348740,6880,6880,6880,6880,0
|
|
20241212,175400,24327348740,6880,6880,6880,6880,0
|
|
20241212,175300,24327348740,6880,6880,6880,6880,0
|
|
20241212,175200,24327348740,6880,6880,6880,6880,0
|
|
20241212,175100,24327348740,6880,6880,6880,6880,0
|
|
20241212,175000,24327348740,6880,6880,6880,6880,0
|
|
20241212,174900,24327348740,6880,6880,6880,6880,0
|
|
20241212,174800,24327348740,6880,6880,6880,6880,0
|
|
20241212,174700,24327348740,6880,6880,6880,6880,0
|
|
20241212,174600,24327348740,6880,6880,6880,6880,0
|
|
20241212,174500,24327348740,6880,6880,6880,6880,0
|
|
20241212,174400,24327348740,6880,6880,6880,6880,0
|
|
20241212,174300,24327348740,6880,6880,6880,6880,0
|
|
20241212,174200,24327348740,6880,6880,6880,6880,0
|
|
20241212,174100,24327348740,6880,6880,6880,6880,0
|
|
20241212,174000,24327348740,6880,6880,6880,6880,0
|
|
20241212,173900,24327348740,6880,6880,6880,6880,0
|
|
20241212,173800,24327348740,6880,6880,6880,6880,0
|
|
20241212,173700,24327348740,6880,6880,6880,6880,0
|
|
20241212,173600,24327348740,6880,6880,6880,6880,0
|
|
20241212,173500,24327348740,6880,6880,6880,6880,0
|
|
20241212,173400,24327348740,6880,6880,6880,6880,0
|
|
20241212,173300,24327348740,6880,6880,6880,6880,0
|
|
20241212,173200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,173100,24327348740,6880,6880,6880,6880,0
|
|
20241212,173000,24327348740,6880,6880,6880,6880,0
|
|
20241212,172900,24327348740,6880,6880,6880,6880,0
|
|
20241212,172800,24327348740,6880,6880,6880,6880,0
|
|
20241212,172700,24327348740,6880,6880,6880,6880,0
|
|
20241212,172600,24327348740,6880,6880,6880,6880,0
|
|
20241212,172500,24327348740,6880,6880,6880,6880,0
|
|
20241212,172400,24327348740,6880,6880,6880,6880,0
|
|
20241212,172300,24327348740,6880,6880,6880,6880,0
|
|
20241212,172200,24327348740,6880,6880,6880,6880,0
|
|
20241212,172100,24327348740,6880,6880,6880,6880,0
|
|
20241212,172000,24327348740,6880,6880,6880,6880,0
|
|
20241212,171900,24327348740,6880,6880,6880,6880,0
|
|
20241212,171800,24327348740,6880,6880,6880,6880,0
|
|
20241212,171700,24327348740,6880,6880,6880,6880,0
|
|
20241212,171600,24327348740,6880,6880,6880,6880,0
|
|
20241212,171500,24327348740,6880,6880,6880,6880,0
|
|
20241212,171400,24327348740,6880,6880,6880,6880,0
|
|
20241212,171300,24327348740,6880,6880,6880,6880,0
|
|
20241212,171200,24327348740,6880,6880,6880,6880,0
|
|
20241212,171100,24327348740,6880,6880,6880,6880,0
|
|
20241212,171000,24327348740,6880,6880,6880,6880,0
|
|
20241212,170900,24327348740,6880,6880,6880,6880,0
|
|
20241212,170800,24327348740,6880,6880,6880,6880,0
|
|
20241212,170700,24327348740,6880,6880,6880,6880,0
|
|
20241212,170600,24327348740,6880,6880,6880,6880,0
|
|
20241212,170500,24327348740,6880,6880,6880,6880,0
|
|
20241212,170400,24327348740,6880,6880,6880,6880,0
|
|
20241212,170300,24327348740,6880,6880,6880,6880,0
|
|
20241212,170200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,170100,24327348740,6880,6880,6880,6880,0
|
|
20241212,170000,24327348740,6880,6880,6880,6880,0
|
|
20241212,165900,24327348740,6880,6880,6880,6880,0
|
|
20241212,165800,24327348740,6880,6880,6880,6880,0
|
|
20241212,165700,24327348740,6880,6880,6880,6880,0
|
|
20241212,165600,24327348740,6880,6880,6880,6880,0
|
|
20241212,165500,24327348740,6880,6880,6880,6880,0
|
|
20241212,165400,24327348740,6880,6880,6880,6880,0
|
|
20241212,165300,24327348740,6880,6880,6880,6880,0
|
|
20241212,165200,24327348740,6880,6880,6880,6880,0
|
|
20241212,165100,24327348740,6880,6880,6880,6880,0
|
|
20241212,165000,24327348740,6880,6880,6880,6880,0
|
|
20241212,164900,24327348740,6880,6880,6880,6880,0
|
|
20241212,164800,24327348740,6880,6880,6880,6880,0
|
|
20241212,164700,24327348740,6880,6880,6880,6880,0
|
|
20241212,164600,24327348740,6880,6880,6880,6880,0
|
|
20241212,164500,24327348740,6880,6880,6880,6880,0
|
|
20241212,164400,24327348740,6880,6880,6880,6880,0
|
|
20241212,164300,24327348740,6880,6880,6880,6880,0
|
|
20241212,164200,24327348740,6880,6880,6880,6880,0
|
|
20241212,164100,24327348740,6880,6880,6880,6880,0
|
|
20241212,164000,24327348740,6880,6880,6880,6880,0
|
|
20241212,163900,24327348740,6880,6880,6880,6880,0
|
|
20241212,163800,24327348740,6880,6880,6880,6880,0
|
|
20241212,163700,24327348740,6880,6880,6880,6880,0
|
|
20241212,163600,24327348740,6880,6880,6880,6880,0
|
|
20241212,163500,24327348740,6880,6880,6880,6880,0
|
|
20241212,163400,24327348740,6880,6880,6880,6880,0
|
|
20241212,163300,24327348740,6880,6880,6880,6880,0
|
|
20241212,163200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,163100,24327348740,6880,6880,6880,6880,0
|
|
20241212,163000,24327348740,6880,6880,6880,6880,0
|
|
20241212,162900,24327348740,6880,6880,6880,6880,0
|
|
20241212,162800,24327348740,6880,6880,6880,6880,0
|
|
20241212,162700,24327348740,6880,6880,6880,6880,0
|
|
20241212,162600,24327348740,6880,6880,6880,6880,0
|
|
20241212,162500,24327348740,6880,6880,6880,6880,0
|
|
20241212,162400,24327348740,6880,6880,6880,6880,0
|
|
20241212,162300,24327348740,6880,6880,6880,6880,0
|
|
20241212,162200,24327348740,6880,6880,6880,6880,0
|
|
20241212,162100,24327348740,6880,6880,6880,6880,0
|
|
20241212,162000,24327348740,6880,6880,6880,6880,0
|
|
20241212,161900,24327348740,6880,6880,6880,6880,0
|
|
20241212,161800,24327348740,6880,6880,6880,6880,0
|
|
20241212,161700,24327348740,6880,6880,6880,6880,0
|
|
20241212,161600,24327348740,6880,6880,6880,6880,0
|
|
20241212,161500,24327348740,6880,6880,6880,6880,0
|
|
20241212,161400,24327348740,6880,6880,6880,6880,0
|
|
20241212,161300,24327348740,6880,6880,6880,6880,0
|
|
20241212,161200,24327348740,6880,6880,6880,6880,0
|
|
20241212,161100,24327348740,6880,6880,6880,6880,0
|
|
20241212,161000,24327348740,6880,6880,6880,6880,0
|
|
20241212,160900,24327348740,6880,6880,6880,6880,0
|
|
20241212,160800,24327348740,6880,6880,6880,6880,0
|
|
20241212,160700,24327348740,6880,6880,6880,6880,0
|
|
20241212,160600,24327348740,6880,6880,6880,6880,0
|
|
20241212,160500,24327348740,6880,6880,6880,6880,0
|
|
20241212,160400,24327348740,6880,6880,6880,6880,0
|
|
20241212,160300,24327348740,6880,6880,6880,6880,0
|
|
20241212,160200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,160100,24327348740,6880,6880,6880,6880,0
|
|
20241212,160000,24327348740,6880,6880,6880,6880,0
|
|
20241212,155900,24327348740,6880,6880,6880,6880,0
|
|
20241212,155800,24327348740,6880,6880,6880,6880,0
|
|
20241212,155700,24327348740,6880,6880,6880,6880,0
|
|
20241212,155600,24327348740,6880,6880,6880,6880,0
|
|
20241212,155500,24327348740,6880,6880,6880,6880,0
|
|
20241212,155400,24327348740,6880,6880,6880,6880,0
|
|
20241212,155300,24327348740,6880,6880,6880,6880,0
|
|
20241212,155200,24327348740,6880,6880,6880,6880,0
|
|
20241212,155100,24327348740,6880,6880,6880,6880,0
|
|
20241212,155000,24327348740,6880,6880,6880,6880,0
|
|
20241212,154900,24327348740,6880,6880,6880,6880,0
|
|
20241212,154800,24327348740,6880,6880,6880,6880,0
|
|
20241212,154700,24327348740,6880,6880,6880,6880,0
|
|
20241212,154600,24327348740,6880,6880,6880,6880,0
|
|
20241212,154500,24327348740,6880,6880,6880,6880,0
|
|
20241212,154400,24327348740,6880,6880,6880,6880,0
|
|
20241212,154300,24327348740,6880,6880,6880,6880,0
|
|
20241212,154200,24327348740,6880,6880,6880,6880,0
|
|
20241212,154100,24327348740,6880,6880,6880,6880,0
|
|
20241212,154000,24327348740,6880,6880,6880,6880,0
|
|
20241212,153900,24327348740,6880,6880,6880,6880,0
|
|
20241212,153800,24327348740,6880,6880,6880,6880,0
|
|
20241212,153700,24327348740,6880,6880,6880,6880,0
|
|
20241212,153600,24327348740,6880,6880,6880,6880,0
|
|
20241212,153500,24327348740,6880,6880,6880,6880,0
|
|
20241212,153400,24327348740,6880,6880,6880,6880,0
|
|
20241212,153300,24327348740,6880,6880,6880,6880,0
|
|
20241212,153200,24327348740,6880,6880,6880,6880,39942
|
|
20241212,153100,24327348740,6880,6880,6880,6880,0
|
|
20241212,153000,24327348740,6880,6880,6880,6880,39942
|
|
20241212,152900,24052547780,6870,6870,6870,6870,0
|
|
20241212,152800,24052547780,6870,6870,6870,6870,0
|
|
20241212,152700,24052547780,6870,6870,6870,6870,0
|
|
20241212,152600,24052547780,6870,6870,6870,6870,0
|
|
20241212,152500,24052547780,6870,6870,6870,6870,0
|
|
20241212,152400,24052547780,6870,6870,6870,6870,0
|
|
20241212,152300,24052547780,6870,6870,6870,6870,0
|
|
20241212,152200,24052547780,6870,6870,6870,6870,0
|
|
20241212,152100,24052547780,6870,6870,6870,6870,0
|
|
20241212,152000,24052547780,6870,6870,6870,6870,0
|
|
20241212,151900,24052547780,6870,6860,6870,6850,17361
|
|
20241212,151800,23933549580,6870,6850,6880,6850,917
|
|
20241212,151700,23927258670,6860,6870,6880,6860,4677
|
|
20241212,151600,23895112930,6860,6860,6870,6850,15869
|
|
20241212,151500,23786232990,6860,6860,6870,6860,2731
|
|
20241212,151400,23767498060,6860,6870,6870,6860,1429
|
|
20241212,151300,23757681970,6870,6870,6870,6860,1035
|
|
20241212,151200,23750572200,6870,6880,6880,6870,790
|
|
20241212,151100,23745140740,6880,6880,6890,6880,7551
|
|
20241212,151000,23693159860,6880,6870,6890,6870,6796
|
|
20241212,150900,23646399560,6870,6850,6880,6840,7367
|
|
20241212,150800,23595838460,6860,6840,6870,6840,4794
|
|
20241212,150700,23562954340,6830,6830,6840,6800,3087
|
|
20241212,150600,23541885210,6840,6840,6850,6840,689
|
|
20241212,150500,23537170720,6850,6850,6850,6830,288
|
|
20241212,150400,23535198950,6840,6830,6840,6820,5383
|
|
20241212,150300,23498426460,6830,6780,6830,6770,6345
|
|
20241212,150200,23455261440,6780,6790,6790,6750,4007
|
|
20241212,150100,23428141670,6790,6800,6830,6770,21265
|
|
20241212,150000,23283825500,6800,6850,6850,6790,15743
|
|
20241212,145900,23176629380,6850,6880,6880,6820,3201
|
|
20241212,145800,23154725960,6870,6850,6870,6840,5738
|
|
20241212,145700,23115350190,6850,6850,6860,6840,2641
|
|
20241212,145600,23097262060,6850,6840,6850,6820,5417
|
|
20241212,145500,23060260770,6860,6850,6860,6840,4591
|
|
20241212,145400,23028823700,6860,6880,6890,6850,10639
|
|
20241212,145300,22955792480,6890,6880,6890,6880,1430
|
|
20241212,145200,22945943790,6890,6880,6890,6870,4790
|
|
20241212,145100,22912995690,6880,6880,6890,6870,4616
|
|
20241212,145000,22881261050,6880,6890,6890,6880,1214
|
|
20241212,144900,22872901750,6860,6880,6890,6860,1644
|
|
20241212,144800,22861596850,6880,6890,6890,6870,2336
|
|
20241212,144700,22845527530,6890,6890,6900,6880,2452
|
|
20241212,144600,22828641620,6890,6890,6890,6880,1548
|
|
20241212,144500,22817991100,6890,6880,6890,6870,1896
|
|
20241212,144400,22804949290,6880,6880,6890,6870,3185
|
|
20241212,144300,22783033730,6900,6880,6900,6870,14245
|
|
20241212,144200,22684902600,6870,6870,6880,6870,1410
|
|
20241212,144100,22675215070,6870,6880,6880,6870,1388
|
|
20241212,144000,22665668110,6880,6870,6880,6870,1198
|
|
20241212,143900,22657436680,6880,6900,6900,6880,4357
|
|
20241212,143800,22627428620,6900,6890,6900,6880,2916
|
|
20241212,143700,22607325150,6890,6880,6890,6880,1317
|
|
20241212,143600,22598253930,6890,6880,6890,6880,2691
|
|
20241212,143500,22579717310,6890,6880,6890,6880,2365
|
|
20241212,143400,22563440450,6870,6860,6880,6860,6125
|
|
20241212,143300,22521362860,6860,6840,6870,6840,602
|
|
20241212,143200,22517236490,6840,6870,6880,6830,11496
|
|
20241212,143100,22438605610,6870,6880,6880,6870,1043
|
|
20241212,143000,22431431580,6880,6870,6880,6860,1103
|
|
20241212,142900,22423849980,6870,6860,6870,6840,3675
|
|
20241212,142800,22398680040,6860,6850,6860,6820,13126
|
|
20241212,142700,22308809050,6850,6850,6860,6840,2299
|
|
20241212,142600,22293059310,6850,6840,6860,6810,15826
|
|
20241212,142500,22185070490,6840,6870,6880,6840,22429
|
|
20241212,142400,22031269490,6870,6890,6890,6870,4336
|
|
20241212,142300,22001443150,6890,6890,6890,6880,2259
|
|
20241212,142200,21985890290,6890,6890,6890,6880,584
|
|
20241212,142100,21981871350,6880,6880,6890,6880,2128
|
|
20241212,142000,21967218560,6880,6900,6900,6870,5779
|
|
20241212,141900,21927444030,6890,6890,6890,6880,2566
|
|
20241212,141800,21909768320,6890,6890,6890,6880,1077
|
|
20241212,141700,21902350790,6890,6890,6890,6880,1620
|
|
20241212,141600,21891193490,6880,6890,6900,6880,2473
|
|
20241212,141500,21874154810,6900,6900,6900,6870,6897
|
|
20241212,141400,21826603770,6890,6890,6890,6880,11249
|
|
20241212,141300,21749116770,6890,6870,6890,6870,2614
|
|
20241212,141200,21731138380,6880,6890,6890,6870,1506
|
|
20241212,141100,21720774130,6890,6870,6890,6870,3443
|
|
20241212,141000,21697110680,6880,6880,6890,6880,1055
|
|
20241212,140900,21689843710,6890,6890,6900,6880,1658
|
|
20241212,140800,21678433250,6890,6890,6890,6880,1170
|
|
20241212,140700,21670372350,6890,6900,6900,6880,908
|
|
20241212,140600,21664115940,6880,6890,6900,6870,1678
|
|
20241212,140500,21652554640,6890,6890,6900,6880,539
|
|
20241212,140400,21648840620,6870,6890,6900,6870,1618
|
|
20241212,140300,21637701600,6880,6880,6890,6880,678
|
|
20241212,140200,21633033820,6890,6880,6890,6860,1102
|
|
20241212,140100,21625453260,6870,6880,6890,6860,5344
|
|
20241212,140000,21588731120,6890,6880,6890,6880,1037
|
|
20241212,135900,21581590640,6870,6890,6890,6870,3031
|
|
20241212,135800,21560740460,6890,6900,6900,6880,1275
|
|
20241212,135700,21551953860,6900,6900,6900,6890,1633
|
|
20241212,135600,21540688480,6900,6900,6910,6900,3237
|
|
20241212,135500,21518349480,6910,6910,6910,6910,1123
|
|
20241212,135400,21510589550,6920,6900,6920,6900,3068
|
|
20241212,135300,21489402230,6900,6890,6900,6880,2197
|
|
20241212,135200,21474254950,6890,6900,6900,6880,879
|
|
20241212,135100,21468201620,6900,6890,6900,6880,2670
|
|
20241212,135000,21449806570,6890,6900,6900,6880,10285
|
|
20241212,134900,21378894110,6900,6910,6910,6890,5782
|
|
20241212,134800,21338999480,6900,6900,6910,6900,4191
|
|
20241212,134700,21310081120,6900,6910,6910,6900,8022
|
|
20241212,134600,21254671510,6900,6900,6920,6890,6786
|
|
20241212,134500,21207826640,6890,6900,6900,6890,11735
|
|
20241212,134400,21126955180,6900,6900,6910,6890,14515
|
|
20241212,134300,21026811810,6910,6900,6910,6900,4738
|
|
20241212,134200,20994117920,6900,6910,6910,6900,165
|
|
20241212,134100,20992977790,6910,6910,6920,6910,1862
|
|
20241212,134000,20980111110,6920,6920,6920,6910,7018
|
|
20241212,133900,20931588590,6920,6910,6920,6900,2509
|
|
20241212,133800,20914248570,6910,6900,6910,6890,4927
|
|
20241212,133700,20880256680,6900,6910,6920,6900,35005
|
|
20241212,133600,20638641740,6910,6920,6920,6900,14698
|
|
20241212,133500,20537052480,6920,6910,6920,6910,4066
|
|
20241212,133400,20508926770,6920,6940,6940,6910,15074
|
|
20241212,133300,20404546580,6940,6930,6940,6930,3161
|
|
20241212,133200,20382609530,6940,6940,6940,6910,4410
|
|
20241212,133100,20352021970,6940,6930,6940,6910,6914
|
|
20241212,133000,20304177730,6920,6920,6930,6920,1375
|
|
20241212,132900,20294662200,6920,6940,6950,6920,6033
|
|
20241212,132800,20252844920,6940,6940,6950,6930,4919
|
|
20241212,132700,20218686170,6920,6920,6920,6900,17791
|
|
20241212,132600,20095707100,6920,6930,6940,6910,4008
|
|
20241212,132500,20067971380,6930,6900,6940,6900,4745
|
|
20241212,132400,20035097850,6900,6900,6910,6900,4243
|
|
20241212,132300,20005820230,6900,6910,6910,6900,2659
|
|
20241212,132200,19987454040,6910,6910,6910,6900,924
|
|
20241212,132100,19981074200,6910,6900,6920,6900,1726
|
|
20241212,132000,19969162710,6920,6900,6920,6890,13485
|
|
20241212,131900,19876012090,6900,6900,6920,6890,5221
|
|
20241212,131800,19839968920,6900,6910,6920,6900,7135
|
|
20241212,131700,19790722460,6900,6950,6950,6900,7121
|
|
20241212,131600,19741502570,6950,6920,6960,6910,15208
|
|
20241212,131500,19635937480,6930,6940,6950,6930,8087
|
|
20241212,131400,19579823270,6930,6960,6970,6930,4785
|
|
20241212,131300,19546568710,6960,6980,6990,6950,37183
|
|
20241212,131200,19287004860,6980,6960,6980,6940,41439
|
|
20241212,131100,18998201810,6950,6940,6960,6930,45749
|
|
20241212,131000,18680184210,6940,6920,6950,6910,36648
|
|
20241212,130900,18425982820,6920,6890,6920,6890,6064
|
|
20241212,130800,18384111960,6890,6900,6900,6890,989
|
|
20241212,130700,18377287880,6900,6880,6900,6880,2166
|
|
20241212,130600,18362354360,6890,6880,6900,6870,2301
|
|
20241212,130500,18346506150,6890,6880,6890,6870,3058
|
|
20241212,130400,18325468390,6880,6890,6900,6880,3466
|
|
20241212,130300,18301591590,6900,6890,6900,6890,2909
|
|
20241212,130200,18281533950,6900,6900,6920,6890,26294
|
|
20241212,130100,18100117380,6900,6930,6930,6900,35001
|
|
20241212,130000,17858203650,6920,6920,6930,6900,21389
|
|
20241212,125900,17710440110,6920,6920,6940,6910,16994
|
|
20241212,125800,17592638660,6930,6890,6950,6890,56723
|
|
20241212,125700,17199795610,6890,6890,6900,6880,5097
|
|
20241212,125600,17164692750,6890,6880,6910,6870,7054
|
|
20241212,125500,17116087400,6880,6850,6900,6830,24779
|
|
20241212,125400,16945772290,6840,6850,6870,6840,2174
|
|
20241212,125300,16930864740,6850,6800,6870,6800,16272
|
|
20241212,125200,16819625500,6790,6790,6800,6790,1573
|
|
20241212,125100,16808936830,6800,6780,6800,6780,343
|
|
20241212,125000,16806607380,6780,6780,6800,6780,1422
|
|
20241212,124900,16796953890,6800,6760,6800,6650,16730
|
|
20241212,124800,16684438760,6760,6810,6820,6760,12905
|
|
20241212,124700,16596947640,6820,6810,6820,6800,2984
|
|
20241212,124600,16576630550,6820,6830,6830,6790,2305
|
|
20241212,124500,16560918540,6810,6870,6870,6790,10461
|
|
20241212,124400,16489468750,6870,6860,6870,6860,2173
|
|
20241212,124300,16474550330,6860,6850,6860,6820,9512
|
|
20241212,124200,16409421460,6850,6850,6870,6840,14460
|
|
20241212,124100,16310362490,6850,6860,6870,6820,13256
|
|
20241212,124000,16219651320,6870,6920,6920,6860,25531
|
|
20241212,123900,16043653700,6890,6860,6930,6840,23515
|
|
20241212,123800,15881845180,6860,6930,6930,6850,34458
|
|
20241212,123700,15645047880,6900,6880,6950,6860,106944
|
|
20241212,123600,14906462980,6890,6820,6900,6800,111428
|
|
20241212,123500,14142730070,6820,6760,6820,6750,26194
|
|
20241212,123400,13964634280,6750,6790,6790,6750,4455
|
|
20241212,123300,13934506710,6790,6770,6800,6770,9655
|
|
20241212,123200,13868943190,6780,6780,6790,6760,4610
|
|
20241212,123100,13837672480,6780,6770,6790,6770,4526
|
|
20241212,123000,13806974900,6740,6730,6770,6730,1178
|
|
20241212,122900,13799012770,6770,6740,6770,6740,1617
|
|
20241212,122800,13788078610,6740,6740,6740,6740,1001
|
|
20241212,122700,13781331870,6740,6710,6760,6710,6800
|
|
20241212,122600,13735524630,6710,6670,6710,6670,3458
|
|
20241212,122500,13712403250,6660,6670,6680,6650,4788
|
|
20241212,122400,13680451840,6640,6660,6670,6640,8628
|
|
20241212,122300,13623073140,6670,6660,6670,6660,1813
|
|
20241212,122200,13610997160,6660,6670,6670,6660,118
|
|
20241212,122100,13610210180,6670,6680,6680,6660,2001
|
|
20241212,122000,13596862530,6680,6680,6690,6670,4472
|
|
20241212,121900,13567013680,6680,6690,6710,6680,2721
|
|
20241212,121800,13548820610,6710,6690,6710,6690,590
|
|
20241212,121700,13544872470,6690,6690,6710,6690,480
|
|
20241212,121600,13541661010,6700,6690,6710,6690,92
|
|
20241212,121500,13541044860,6710,6710,6710,6690,471
|
|
20241212,121400,13537887170,6710,6670,6710,6670,5896
|
|
20241212,121300,13498398800,6690,6690,6700,6680,8990
|
|
20241212,121200,13438313120,6700,6710,6720,6690,6686
|
|
20241212,121100,13393533630,6700,6700,6720,6700,1268
|
|
20241212,121000,13385037350,6700,6710,6720,6700,800
|
|
20241212,120900,13379669790,6710,6700,6730,6700,1641
|
|
20241212,120800,13368674240,6700,6720,6730,6700,7057
|
|
20241212,120700,13321363570,6710,6720,6720,6710,1192
|
|
20241212,120600,13313364250,6710,6730,6730,6710,138
|
|
20241212,120500,13312436570,6730,6710,6730,6710,1240
|
|
20241212,120400,13304115870,6720,6720,6720,6720,65
|
|
20241212,120300,13303679070,6740,6730,6740,6710,2431
|
|
20241212,120200,13287350660,6730,6740,6750,6730,287
|
|
20241212,120100,13285415790,6730,6730,6740,6730,3470
|
|
20241212,120000,13262062420,6720,6740,6740,6720,1251
|
|
20241212,115900,13253652870,6760,6760,6770,6730,2164
|
|
20241212,115800,13239081520,6740,6750,6750,6740,1505
|
|
20241212,115700,13228937370,6780,6760,6780,6740,1273
|
|
20241212,115600,13220309100,6750,6760,6760,6750,12285
|
|
20241212,115500,13137384910,6750,6760,6770,6750,980
|
|
20241212,115400,13130767220,6750,6790,6790,6750,631
|
|
20241212,115300,13126501820,6780,6780,6780,6780,119
|
|
20241212,115200,13125695000,6780,6780,6780,6780,432
|
|
20241212,115100,13122766040,6760,6770,6770,6760,1628
|
|
20241212,115000,13111756830,6760,6740,6770,6730,3857
|
|
20241212,114900,13085706010,6750,6740,6760,6740,123
|
|
20241212,114800,13084875490,6750,6760,6760,6750,142
|
|
20241212,114700,13083916150,6760,6750,6760,6740,120
|
|
20241212,114600,13083107120,6740,6740,6750,6740,16768
|
|
20241212,114500,12970090140,6740,6750,6760,6740,868
|
|
20241212,114400,12964237870,6750,6730,6750,6730,1636
|
|
20241212,114300,12953222650,6730,6750,6750,6730,437
|
|
20241212,114200,12950275620,6740,6760,6770,6740,2247
|
|
20241212,114100,12935095950,6760,6780,6800,6760,26533
|
|
20241212,114000,12754997280,6780,6780,6780,6770,876
|
|
20241212,113900,12749063190,6790,6790,6800,6770,9726
|
|
20241212,113800,12683112730,6790,6800,6800,6790,4539
|
|
20241212,113700,12652255030,6800,6810,6820,6800,976
|
|
20241212,113600,12645603620,6820,6800,6820,6800,5403
|
|
20241212,113500,12608860030,6780,6810,6820,6780,11146
|
|
20241212,113400,12533055800,6800,6800,6810,6800,3635
|
|
20241212,113300,12508337150,6820,6800,6820,6790,10125
|
|
20241212,113200,12439338470,6810,6780,6810,6770,10427
|
|
20241212,113100,12368400830,6790,6800,6810,6790,2549
|
|
20241212,113000,12351081580,6810,6810,6820,6800,14748
|
|
20241212,112900,12250662950,6810,6820,6820,6810,3669
|
|
20241212,112800,12225647800,6820,6810,6820,6800,3745
|
|
20241212,112700,12200121750,6800,6810,6820,6800,3331
|
|
20241212,112600,12177451750,6820,6770,6820,6770,22831
|
|
20241212,112500,12022350900,6770,6780,6780,6770,1162
|
|
20241212,112400,12014475690,6780,6800,6810,6780,8743
|
|
20241212,112300,11955094930,6800,6830,6840,6800,9610
|
|
20241212,112200,11889499890,6830,6820,6840,6810,21791
|
|
20241212,112100,11740729170,6820,6780,6820,6780,46410
|
|
20241212,112000,11425157310,6780,6780,6780,6770,13470
|
|
20241212,111900,11333837300,6770,6770,6780,6770,5648
|
|
20241212,111800,11295546810,6780,6770,6780,6760,2842
|
|
20241212,111700,11276286700,6770,6760,6780,6760,11274
|
|
20241212,111600,11199962790,6760,6770,6770,6760,1129
|
|
20241212,111500,11192322530,6770,6750,6770,6750,4466
|
|
20241212,111400,11162138740,6750,6740,6750,6740,485
|
|
20241212,111300,11158868820,6750,6750,6750,6740,204
|
|
20241212,111200,11157493020,6750,6740,6750,6740,256
|
|
20241212,111100,11155766130,6740,6750,6750,6740,394
|
|
20241212,111000,11153107710,6750,6740,6750,6740,706
|
|
20241212,110900,11148348830,6740,6750,6750,6740,209
|
|
20241212,110800,11146939080,6760,6740,6760,6740,501
|
|
20241212,110700,11143552400,6750,6730,6750,6730,248
|
|
20241212,110600,11141881160,6730,6770,6780,6730,7295
|
|
20241212,110500,11092474630,6770,6740,6770,6740,14792
|
|
20241212,110400,10992426990,6700,6710,6720,6700,3066
|
|
20241212,110300,10971863430,6710,6720,6720,6700,2457
|
|
20241212,110200,10955390360,6720,6710,6720,6710,102
|
|
20241212,110100,10954705420,6700,6750,6750,6700,13846
|
|
20241212,110000,10861548170,6760,6750,6760,6730,3288
|
|
20241212,105900,10839324370,6760,6760,6760,6750,491
|
|
20241212,105800,10836005710,6750,6750,6760,6750,2721
|
|
20241212,105700,10817632010,6760,6750,6760,6750,8683
|
|
20241212,105600,10758987320,6750,6720,6750,6700,389
|
|
20241212,105500,10756367630,6750,6730,6750,6700,937
|
|
20241212,105400,10750053340,6740,6730,6750,6720,1587
|
|
20241212,105300,10739344820,6750,6750,6750,6720,2181
|
|
20241212,105200,10724624000,6750,6730,6750,6720,3005
|
|
20241212,105100,10704376700,6760,6740,6760,6740,597
|
|
20241212,105000,10700346400,6750,6760,6770,6730,2790
|
|
20241212,104900,10681533490,6770,6760,6770,6740,3239
|
|
20241212,104800,10659656680,6760,6760,6760,6740,2807
|
|
20241212,104700,10640695930,6760,6750,6770,6750,6166
|
|
20241212,104600,10598957970,6750,6760,6770,6750,5309
|
|
20241212,104500,10563068890,6760,6750,6760,6750,5511
|
|
20241212,104400,10525841260,6750,6750,6760,6730,1561
|
|
20241212,104300,10515303330,6740,6760,6760,6730,2551
|
|
20241212,104200,10498079150,6760,6730,6760,6730,18247
|
|
20241212,104100,10374875190,6740,6730,6740,6730,9030
|
|
20241212,104000,10314053290,6730,6730,6730,6650,2243
|
|
20241212,103900,10299041530,6720,6680,6730,6680,1858
|
|
20241212,103800,10286585820,6730,6720,6730,6690,1260
|
|
20241212,103700,10278140010,6720,6710,6720,6680,1293
|
|
20241212,103600,10269464820,6710,6670,6710,6660,439
|
|
20241212,103500,10266535300,6660,6680,6710,6640,10797
|
|
20241212,103400,10194238780,6690,6670,6690,6650,10857
|
|
20241212,103300,10121679040,6680,6650,6680,6640,5596
|
|
20241212,103200,10084386290,6640,6640,6650,6640,71
|
|
20241212,103100,10083914450,6630,6640,6660,6630,421
|
|
20241212,103000,10081120840,6640,6660,6660,6640,1178
|
|
20241212,102900,10073298060,6630,6660,6660,6630,354
|
|
20241212,102800,10070947350,6680,6670,6680,6650,918
|
|
20241212,102700,10064833590,6670,6690,6690,6660,3008
|
|
20241212,102600,10044743590,6680,6670,6680,6660,7404
|
|
20241212,102500,9995340240,6660,6630,6660,6630,6461
|
|
20241212,102400,9952329060,6640,6640,6640,6620,214
|
|
20241212,102300,9950909350,6640,6610,6640,6600,1044
|
|
20241212,102200,9943991140,6600,6630,6630,6600,346
|
|
20241212,102100,9941706220,6600,6630,6630,6590,8309
|
|
20241212,102000,9886933190,6630,6620,6640,6590,1262
|
|
20241212,101900,9878592930,6620,6600,6620,6600,674
|
|
20241212,101800,9874142510,6620,6650,6650,6600,6669
|
|
20241212,101700,9830048900,6650,6650,6650,6640,2360
|
|
20241212,101600,9814362380,6650,6650,6650,6640,294
|
|
20241212,101500,9812408820,6630,6640,6650,6630,1297
|
|
20241212,101400,9803785440,6640,6630,6650,6630,148
|
|
20241212,101300,9802803260,6630,6610,6650,6610,2035
|
|
20241212,101200,9789286670,6660,6640,6660,6610,4310
|
|
20241212,101100,9760661170,6640,6650,6660,6620,5119
|
|
20241212,101000,9726669030,6650,6640,6650,6640,1209
|
|
20241212,100900,9718639550,6640,6650,6650,6640,658
|
|
20241212,100800,9714264350,6660,6650,6660,6640,1491
|
|
20241212,100700,9704352730,6650,6690,6690,6650,3049
|
|
20241212,100600,9684026910,6690,6710,6730,6690,2141
|
|
20241212,100500,9669670600,6700,6720,6740,6700,4439
|
|
20241212,100400,9639876930,6730,6770,6770,6720,9180
|
|
20241212,100300,9577882060,6770,6770,6780,6750,8034
|
|
20241212,100200,9523451360,6770,6750,6780,6730,26836
|
|
20241212,100100,9341902780,6730,6720,6770,6720,31884
|
|
20241212,100000,9126476060,6720,6690,6770,6690,52702
|
|
20241212,095900,8771654980,6680,6640,6720,6630,34584
|
|
20241212,095800,8540380100,6650,6650,6650,6630,2021
|
|
20241212,095700,8526965200,6650,6660,6660,6650,2536
|
|
20241212,095600,8510090350,6660,6640,6680,6640,5197
|
|
20241212,095500,8475498450,6640,6640,6650,6630,1276
|
|
20241212,095400,8467016980,6650,6600,6660,6600,9526
|
|
20241212,095300,8403783560,6610,6560,6610,6560,1319
|
|
20241212,095200,8395088820,6600,6560,6600,6550,9093
|
|
20241212,095100,8335254490,6560,6580,6610,6560,4101
|
|
20241212,095000,8308303550,6600,6590,6610,6570,6423
|
|
20241212,094900,8265996050,6580,6590,6600,6560,2367
|
|
20241212,094800,8250403510,6590,6540,6600,6540,5485
|
|
20241212,094700,8214340450,6540,6550,6580,6540,6219
|
|
20241212,094600,8173579230,6550,6530,6580,6510,4725
|
|
20241212,094500,8142750610,6530,6490,6550,6490,20976
|
|
20241212,094400,8005915500,6500,6520,6530,6390,65564
|
|
20241212,094300,7583407440,6530,6610,6610,6520,52479
|
|
20241212,094200,7238987420,6620,6640,6640,6610,1517
|
|
20241212,094100,7228942090,6610,6650,6650,6610,1520
|
|
20241212,094000,7218870820,6620,6600,6640,6600,7329
|
|
20241212,093900,7170268150,6610,6630,6640,6580,13730
|
|
20241212,093800,7079737860,6640,6610,6640,6590,7795
|
|
20241212,093700,7028259480,6610,6620,6650,6600,18524
|
|
20241212,093600,6905734430,6620,6650,6660,6620,9830
|
|
20241212,093500,6840493040,6660,6690,6690,6660,11510
|
|
20241212,093400,6763734790,6700,6700,6730,6680,6820
|
|
20241212,093300,6718029480,6660,6660,6700,6650,8488
|
|
20241212,093200,6661443320,6660,6710,6720,6650,38044
|
|
20241212,093100,6406888240,6720,6730,6740,6710,14679
|
|
20241212,093000,6308257120,6740,6750,6760,6730,2601
|
|
20241212,092900,6290725950,6750,6730,6760,6730,2239
|
|
20241212,092800,6275625420,6750,6710,6750,6700,2674
|
|
20241212,092700,6257674790,6710,6760,6760,6700,12695
|
|
20241212,092600,6172310940,6750,6730,6760,6720,7550
|
|
20241212,092500,6121385530,6720,6810,6820,6720,12880
|
|
20241212,092400,6034336050,6810,6730,6830,6720,33503
|
|
20241212,092300,5807212160,6730,6760,6770,6730,14626
|
|
20241212,092200,5708403150,6760,6790,6800,6760,14252
|
|
20241212,092100,5611692380,6790,6740,6810,6740,41377
|
|
20241212,092000,5330528500,6750,6750,6780,6710,19610
|
|
20241212,091900,5198548800,6730,6800,6880,6700,99506
|
|
20241212,091800,4521663750,6790,6720,6800,6710,97613
|
|
20241212,091700,3862180600,6720,6720,6730,6680,41418
|
|
20241212,091600,3584487440,6720,6680,6730,6680,32440
|
|
20241212,091500,3366849770,6680,6650,6710,6650,55531
|
|
20241212,091400,2995447250,6650,6620,6660,6620,15693
|
|
20241212,091300,2891136210,6630,6630,6630,6610,3372
|
|
20241212,091200,2868817840,6630,6630,6650,6600,9061
|
|
20241212,091100,2808644940,6620,6620,6640,6580,16110
|
|
20241212,091000,2702103540,6620,6550,6620,6550,12706
|
|
20241212,090900,2618389770,6570,6530,6590,6510,4804
|
|
20241212,090800,2586947840,6530,6600,6600,6530,46377
|
|
20241212,090700,2283118170,6600,6600,6640,6600,5605
|
|
20241212,090600,2246050160,6650,6620,6650,6580,10392
|
|
20241212,090500,2177430070,6660,6640,6660,6590,24672
|
|
20241212,090400,2014027280,6630,6640,6700,6600,35437
|
|
20241212,090300,1778160710,6640,6620,6640,6570,49782
|
|
20241212,090200,1448562380,6640,6640,6640,6480,38114
|
|
20241212,090100,1198274640,6620,6460,6750,6460,117594
|
|
20241212,090000,421217390,6470,6410,6550,6400,65199
|