670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,200600,15213996050,7160,7160,7160,7160,0
|
|
20241213,200500,15213996050,7160,7160,7160,7160,0
|
|
20241213,200400,15213996050,7160,7160,7160,7160,0
|
|
20241213,200300,15213996050,7160,7160,7160,7160,0
|
|
20241213,200200,15213996050,7160,7160,7160,7160,0
|
|
20241213,200100,15213996050,7160,7160,7160,7160,0
|
|
20241213,200000,15213996050,7160,7160,7160,7160,0
|
|
20241213,195900,15213996050,7160,7160,7160,7160,0
|
|
20241213,195800,15213996050,7160,7160,7160,7160,0
|
|
20241213,195700,15213996050,7160,7160,7160,7160,0
|
|
20241213,195600,15213996050,7160,7160,7160,7160,0
|
|
20241213,195500,15213996050,7160,7160,7160,7160,0
|
|
20241213,195400,15213996050,7160,7160,7160,7160,0
|
|
20241213,195300,15213996050,7160,7160,7160,7160,0
|
|
20241213,195200,15213996050,7160,7160,7160,7160,0
|
|
20241213,195100,15213996050,7160,7160,7160,7160,0
|
|
20241213,195000,15213996050,7160,7160,7160,7160,0
|
|
20241213,194900,15213996050,7160,7160,7160,7160,0
|
|
20241213,194800,15213996050,7160,7160,7160,7160,0
|
|
20241213,194700,15213996050,7160,7160,7160,7160,0
|
|
20241213,194600,15213996050,7160,7160,7160,7160,0
|
|
20241213,194500,15213996050,7160,7160,7160,7160,0
|
|
20241213,194400,15213996050,7160,7160,7160,7160,0
|
|
20241213,194300,15213996050,7160,7160,7160,7160,0
|
|
20241213,194200,15213996050,7160,7160,7160,7160,0
|
|
20241213,194100,15213996050,7160,7160,7160,7160,0
|
|
20241213,194000,15213996050,7160,7160,7160,7160,0
|
|
20241213,193900,15213996050,7160,7160,7160,7160,0
|
|
20241213,193800,15213996050,7160,7160,7160,7160,0
|
|
20241213,193700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,193600,15213996050,7160,7160,7160,7160,0
|
|
20241213,193500,15213996050,7160,7160,7160,7160,0
|
|
20241213,193400,15213996050,7160,7160,7160,7160,0
|
|
20241213,193300,15213996050,7160,7160,7160,7160,0
|
|
20241213,193200,15213996050,7160,7160,7160,7160,0
|
|
20241213,193100,15213996050,7160,7160,7160,7160,0
|
|
20241213,193000,15213996050,7160,7160,7160,7160,0
|
|
20241213,192900,15213996050,7160,7160,7160,7160,0
|
|
20241213,192800,15213996050,7160,7160,7160,7160,0
|
|
20241213,192700,15213996050,7160,7160,7160,7160,0
|
|
20241213,192600,15213996050,7160,7160,7160,7160,0
|
|
20241213,192500,15213996050,7160,7160,7160,7160,0
|
|
20241213,192400,15213996050,7160,7160,7160,7160,0
|
|
20241213,192300,15213996050,7160,7160,7160,7160,0
|
|
20241213,192200,15213996050,7160,7160,7160,7160,0
|
|
20241213,192100,15213996050,7160,7160,7160,7160,0
|
|
20241213,192000,15213996050,7160,7160,7160,7160,0
|
|
20241213,191900,15213996050,7160,7160,7160,7160,0
|
|
20241213,191800,15213996050,7160,7160,7160,7160,0
|
|
20241213,191700,15213996050,7160,7160,7160,7160,0
|
|
20241213,191600,15213996050,7160,7160,7160,7160,0
|
|
20241213,191500,15213996050,7160,7160,7160,7160,0
|
|
20241213,191400,15213996050,7160,7160,7160,7160,0
|
|
20241213,191300,15213996050,7160,7160,7160,7160,0
|
|
20241213,191200,15213996050,7160,7160,7160,7160,0
|
|
20241213,191100,15213996050,7160,7160,7160,7160,0
|
|
20241213,191000,15213996050,7160,7160,7160,7160,0
|
|
20241213,190900,15213996050,7160,7160,7160,7160,0
|
|
20241213,190800,15213996050,7160,7160,7160,7160,0
|
|
20241213,190700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,190600,15213996050,7160,7160,7160,7160,0
|
|
20241213,190500,15213996050,7160,7160,7160,7160,0
|
|
20241213,190400,15213996050,7160,7160,7160,7160,0
|
|
20241213,190300,15213996050,7160,7160,7160,7160,0
|
|
20241213,190200,15213996050,7160,7160,7160,7160,0
|
|
20241213,190100,15213996050,7160,7160,7160,7160,0
|
|
20241213,190000,15213996050,7160,7160,7160,7160,0
|
|
20241213,185900,15213996050,7160,7160,7160,7160,0
|
|
20241213,185800,15213996050,7160,7160,7160,7160,0
|
|
20241213,185700,15213996050,7160,7160,7160,7160,0
|
|
20241213,185600,15213996050,7160,7160,7160,7160,0
|
|
20241213,185500,15213996050,7160,7160,7160,7160,0
|
|
20241213,185400,15213996050,7160,7160,7160,7160,0
|
|
20241213,185300,15213996050,7160,7160,7160,7160,0
|
|
20241213,185200,15213996050,7160,7160,7160,7160,0
|
|
20241213,185100,15213996050,7160,7160,7160,7160,0
|
|
20241213,185000,15213996050,7160,7160,7160,7160,0
|
|
20241213,184900,15213996050,7160,7160,7160,7160,0
|
|
20241213,184800,15213996050,7160,7160,7160,7160,0
|
|
20241213,184700,15213996050,7160,7160,7160,7160,0
|
|
20241213,184600,15213996050,7160,7160,7160,7160,0
|
|
20241213,184500,15213996050,7160,7160,7160,7160,0
|
|
20241213,184400,15213996050,7160,7160,7160,7160,0
|
|
20241213,184300,15213996050,7160,7160,7160,7160,0
|
|
20241213,184200,15213996050,7160,7160,7160,7160,0
|
|
20241213,184100,15213996050,7160,7160,7160,7160,0
|
|
20241213,184000,15213996050,7160,7160,7160,7160,0
|
|
20241213,183900,15213996050,7160,7160,7160,7160,0
|
|
20241213,183800,15213996050,7160,7160,7160,7160,0
|
|
20241213,183700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,183600,15213996050,7160,7160,7160,7160,0
|
|
20241213,183500,15213996050,7160,7160,7160,7160,0
|
|
20241213,183400,15213996050,7160,7160,7160,7160,0
|
|
20241213,183300,15213996050,7160,7160,7160,7160,0
|
|
20241213,183200,15213996050,7160,7160,7160,7160,0
|
|
20241213,183100,15213996050,7160,7160,7160,7160,0
|
|
20241213,183000,15213996050,7160,7160,7160,7160,0
|
|
20241213,182900,15213996050,7160,7160,7160,7160,0
|
|
20241213,182800,15213996050,7160,7160,7160,7160,0
|
|
20241213,182700,15213996050,7160,7160,7160,7160,0
|
|
20241213,182600,15213996050,7160,7160,7160,7160,0
|
|
20241213,182500,15213996050,7160,7160,7160,7160,0
|
|
20241213,182400,15213996050,7160,7160,7160,7160,0
|
|
20241213,182300,15213996050,7160,7160,7160,7160,0
|
|
20241213,182200,15213996050,7160,7160,7160,7160,0
|
|
20241213,182100,15213996050,7160,7160,7160,7160,0
|
|
20241213,182000,15213996050,7160,7160,7160,7160,0
|
|
20241213,181900,15213996050,7160,7160,7160,7160,0
|
|
20241213,181800,15213996050,7160,7160,7160,7160,0
|
|
20241213,181700,15213996050,7160,7160,7160,7160,0
|
|
20241213,181600,15213996050,7160,7160,7160,7160,0
|
|
20241213,181500,15213996050,7160,7160,7160,7160,0
|
|
20241213,181400,15213996050,7160,7160,7160,7160,0
|
|
20241213,181300,15213996050,7160,7160,7160,7160,0
|
|
20241213,181200,15213996050,7160,7160,7160,7160,0
|
|
20241213,181100,15213996050,7160,7160,7160,7160,0
|
|
20241213,181000,15213996050,7160,7160,7160,7160,0
|
|
20241213,180900,15213996050,7160,7160,7160,7160,0
|
|
20241213,180800,15213996050,7160,7160,7160,7160,0
|
|
20241213,180700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,180600,15213996050,7160,7160,7160,7160,0
|
|
20241213,180500,15213996050,7160,7160,7160,7160,0
|
|
20241213,180400,15213996050,7160,7160,7160,7160,0
|
|
20241213,180300,15213996050,7160,7160,7160,7160,0
|
|
20241213,180200,15213996050,7160,7160,7160,7160,0
|
|
20241213,180100,15213996050,7160,7160,7160,7160,0
|
|
20241213,180000,15213996050,7160,7160,7160,7160,0
|
|
20241213,175900,15213996050,7160,7160,7160,7160,0
|
|
20241213,175800,15213996050,7160,7160,7160,7160,0
|
|
20241213,175700,15213996050,7160,7160,7160,7160,0
|
|
20241213,175600,15213996050,7160,7160,7160,7160,0
|
|
20241213,175500,15213996050,7160,7160,7160,7160,0
|
|
20241213,175400,15213996050,7160,7160,7160,7160,0
|
|
20241213,175300,15213996050,7160,7160,7160,7160,0
|
|
20241213,175200,15213996050,7160,7160,7160,7160,0
|
|
20241213,175100,15213996050,7160,7160,7160,7160,0
|
|
20241213,175000,15213996050,7160,7160,7160,7160,0
|
|
20241213,174900,15213996050,7160,7160,7160,7160,0
|
|
20241213,174800,15213996050,7160,7160,7160,7160,0
|
|
20241213,174700,15213996050,7160,7160,7160,7160,0
|
|
20241213,174600,15213996050,7160,7160,7160,7160,0
|
|
20241213,174500,15213996050,7160,7160,7160,7160,0
|
|
20241213,174400,15213996050,7160,7160,7160,7160,0
|
|
20241213,174300,15213996050,7160,7160,7160,7160,0
|
|
20241213,174200,15213996050,7160,7160,7160,7160,0
|
|
20241213,174100,15213996050,7160,7160,7160,7160,0
|
|
20241213,174000,15213996050,7160,7160,7160,7160,0
|
|
20241213,173900,15213996050,7160,7160,7160,7160,0
|
|
20241213,173800,15213996050,7160,7160,7160,7160,0
|
|
20241213,173700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,173600,15213996050,7160,7160,7160,7160,0
|
|
20241213,173500,15213996050,7160,7160,7160,7160,0
|
|
20241213,173400,15213996050,7160,7160,7160,7160,0
|
|
20241213,173300,15213996050,7160,7160,7160,7160,0
|
|
20241213,173200,15213996050,7160,7160,7160,7160,0
|
|
20241213,173100,15213996050,7160,7160,7160,7160,0
|
|
20241213,173000,15213996050,7160,7160,7160,7160,0
|
|
20241213,172900,15213996050,7160,7160,7160,7160,0
|
|
20241213,172800,15213996050,7160,7160,7160,7160,0
|
|
20241213,172700,15213996050,7160,7160,7160,7160,0
|
|
20241213,172600,15213996050,7160,7160,7160,7160,0
|
|
20241213,172500,15213996050,7160,7160,7160,7160,0
|
|
20241213,172400,15213996050,7160,7160,7160,7160,0
|
|
20241213,172300,15213996050,7160,7160,7160,7160,0
|
|
20241213,172200,15213996050,7160,7160,7160,7160,0
|
|
20241213,172100,15213996050,7160,7160,7160,7160,0
|
|
20241213,172000,15213996050,7160,7160,7160,7160,0
|
|
20241213,171900,15213996050,7160,7160,7160,7160,0
|
|
20241213,171800,15213996050,7160,7160,7160,7160,0
|
|
20241213,171700,15213996050,7160,7160,7160,7160,0
|
|
20241213,171600,15213996050,7160,7160,7160,7160,0
|
|
20241213,171500,15213996050,7160,7160,7160,7160,0
|
|
20241213,171400,15213996050,7160,7160,7160,7160,0
|
|
20241213,171300,15213996050,7160,7160,7160,7160,0
|
|
20241213,171200,15213996050,7160,7160,7160,7160,0
|
|
20241213,171100,15213996050,7160,7160,7160,7160,0
|
|
20241213,171000,15213996050,7160,7160,7160,7160,0
|
|
20241213,170900,15213996050,7160,7160,7160,7160,0
|
|
20241213,170800,15213996050,7160,7160,7160,7160,0
|
|
20241213,170700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,170600,15213996050,7160,7160,7160,7160,0
|
|
20241213,170500,15213996050,7160,7160,7160,7160,0
|
|
20241213,170400,15213996050,7160,7160,7160,7160,0
|
|
20241213,170300,15213996050,7160,7160,7160,7160,0
|
|
20241213,170200,15213996050,7160,7160,7160,7160,0
|
|
20241213,170100,15213996050,7160,7160,7160,7160,0
|
|
20241213,170000,15213996050,7160,7160,7160,7160,0
|
|
20241213,165900,15213996050,7160,7160,7160,7160,0
|
|
20241213,165800,15213996050,7160,7160,7160,7160,0
|
|
20241213,165700,15213996050,7160,7160,7160,7160,0
|
|
20241213,165600,15213996050,7160,7160,7160,7160,0
|
|
20241213,165500,15213996050,7160,7160,7160,7160,0
|
|
20241213,165400,15213996050,7160,7160,7160,7160,0
|
|
20241213,165300,15213996050,7160,7160,7160,7160,0
|
|
20241213,165200,15213996050,7160,7160,7160,7160,0
|
|
20241213,165100,15213996050,7160,7160,7160,7160,0
|
|
20241213,165000,15213996050,7160,7160,7160,7160,0
|
|
20241213,164900,15213996050,7160,7160,7160,7160,0
|
|
20241213,164800,15213996050,7160,7160,7160,7160,0
|
|
20241213,164700,15213996050,7160,7160,7160,7160,0
|
|
20241213,164600,15213996050,7160,7160,7160,7160,0
|
|
20241213,164500,15213996050,7160,7160,7160,7160,0
|
|
20241213,164400,15213996050,7160,7160,7160,7160,0
|
|
20241213,164300,15213996050,7160,7160,7160,7160,0
|
|
20241213,164200,15213996050,7160,7160,7160,7160,0
|
|
20241213,164100,15213996050,7160,7160,7160,7160,0
|
|
20241213,164000,15213996050,7160,7160,7160,7160,0
|
|
20241213,163900,15213996050,7160,7160,7160,7160,0
|
|
20241213,163800,15213996050,7160,7160,7160,7160,0
|
|
20241213,163700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,163600,15213996050,7160,7160,7160,7160,0
|
|
20241213,163500,15213996050,7160,7160,7160,7160,0
|
|
20241213,163400,15213996050,7160,7160,7160,7160,0
|
|
20241213,163300,15213996050,7160,7160,7160,7160,0
|
|
20241213,163200,15213996050,7160,7160,7160,7160,0
|
|
20241213,163100,15213996050,7160,7160,7160,7160,0
|
|
20241213,163000,15213996050,7160,7160,7160,7160,0
|
|
20241213,162900,15213996050,7160,7160,7160,7160,0
|
|
20241213,162800,15213996050,7160,7160,7160,7160,0
|
|
20241213,162700,15213996050,7160,7160,7160,7160,0
|
|
20241213,162600,15213996050,7160,7160,7160,7160,0
|
|
20241213,162500,15213996050,7160,7160,7160,7160,0
|
|
20241213,162400,15213996050,7160,7160,7160,7160,0
|
|
20241213,162300,15213996050,7160,7160,7160,7160,0
|
|
20241213,162200,15213996050,7160,7160,7160,7160,0
|
|
20241213,162100,15213996050,7160,7160,7160,7160,0
|
|
20241213,162000,15213996050,7160,7160,7160,7160,0
|
|
20241213,161900,15213996050,7160,7160,7160,7160,0
|
|
20241213,161800,15213996050,7160,7160,7160,7160,0
|
|
20241213,161700,15213996050,7160,7160,7160,7160,0
|
|
20241213,161600,15213996050,7160,7160,7160,7160,0
|
|
20241213,161500,15213996050,7160,7160,7160,7160,0
|
|
20241213,161400,15213996050,7160,7160,7160,7160,0
|
|
20241213,161300,15213996050,7160,7160,7160,7160,0
|
|
20241213,161200,15213996050,7160,7160,7160,7160,0
|
|
20241213,161100,15213996050,7160,7160,7160,7160,0
|
|
20241213,161000,15213996050,7160,7160,7160,7160,0
|
|
20241213,160900,15213996050,7160,7160,7160,7160,0
|
|
20241213,160800,15213996050,7160,7160,7160,7160,0
|
|
20241213,160700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,160600,15213996050,7160,7160,7160,7160,0
|
|
20241213,160500,15213996050,7160,7160,7160,7160,0
|
|
20241213,160400,15213996050,7160,7160,7160,7160,0
|
|
20241213,160300,15213996050,7160,7160,7160,7160,0
|
|
20241213,160200,15213996050,7160,7160,7160,7160,0
|
|
20241213,160100,15213996050,7160,7160,7160,7160,0
|
|
20241213,160000,15213996050,7160,7160,7160,7160,0
|
|
20241213,155900,15213996050,7160,7160,7160,7160,0
|
|
20241213,155800,15213996050,7160,7160,7160,7160,0
|
|
20241213,155700,15213996050,7160,7160,7160,7160,0
|
|
20241213,155600,15213996050,7160,7160,7160,7160,0
|
|
20241213,155500,15213996050,7160,7160,7160,7160,0
|
|
20241213,155400,15213996050,7160,7160,7160,7160,0
|
|
20241213,155300,15213996050,7160,7160,7160,7160,0
|
|
20241213,155200,15213996050,7160,7160,7160,7160,0
|
|
20241213,155100,15213996050,7160,7160,7160,7160,0
|
|
20241213,155000,15213996050,7160,7160,7160,7160,0
|
|
20241213,154900,15213996050,7160,7160,7160,7160,0
|
|
20241213,154800,15213996050,7160,7160,7160,7160,0
|
|
20241213,154700,15213996050,7160,7160,7160,7160,0
|
|
20241213,154600,15213996050,7160,7160,7160,7160,0
|
|
20241213,154500,15213996050,7160,7160,7160,7160,0
|
|
20241213,154400,15213996050,7160,7160,7160,7160,0
|
|
20241213,154300,15213996050,7160,7160,7160,7160,0
|
|
20241213,154200,15213996050,7160,7160,7160,7160,0
|
|
20241213,154100,15213996050,7160,7160,7160,7160,0
|
|
20241213,154000,15213996050,7160,7160,7160,7160,0
|
|
20241213,153900,15213996050,7160,7160,7160,7160,0
|
|
20241213,153800,15213996050,7160,7160,7160,7160,0
|
|
20241213,153700,15213996050,7160,7160,7160,7160,25446
|
|
20241213,153600,15213996050,7160,7160,7160,7160,0
|
|
20241213,153500,15213996050,7160,7160,7160,7160,0
|
|
20241213,153400,15213996050,7160,7160,7160,7160,0
|
|
20241213,153300,15213996050,7160,7160,7160,7160,0
|
|
20241213,153200,15213996050,7160,7160,7160,7160,0
|
|
20241213,153100,15213996050,7160,7160,7160,7160,0
|
|
20241213,153000,15213996050,7160,7160,7160,7160,25446
|
|
20241213,152900,15031802690,7180,7180,7180,7180,0
|
|
20241213,152800,15031802690,7180,7180,7180,7180,0
|
|
20241213,152700,15031802690,7180,7180,7180,7180,0
|
|
20241213,152600,15031802690,7180,7180,7180,7180,0
|
|
20241213,152500,15031802690,7180,7180,7180,7180,0
|
|
20241213,152400,15031802690,7180,7180,7180,7180,0
|
|
20241213,152300,15031802690,7180,7180,7180,7180,0
|
|
20241213,152200,15031802690,7180,7180,7180,7180,0
|
|
20241213,152100,15031802690,7180,7180,7180,7180,0
|
|
20241213,152000,15031802690,7180,7180,7180,7180,0
|
|
20241213,151900,15031802690,7180,7180,7190,7170,7322
|
|
20241213,151800,14979249450,7190,7190,7200,7190,8382
|
|
20241213,151700,14918931880,7200,7170,7200,7160,3143
|
|
20241213,151600,14896350970,7170,7200,7200,7160,12709
|
|
20241213,151500,14805090270,7190,7210,7220,7190,7504
|
|
20241213,151400,14751037370,7220,7200,7220,7190,14222
|
|
20241213,151300,14648509120,7210,7200,7210,7190,13976
|
|
20241213,151200,14547853260,7210,7200,7210,7200,4881
|
|
20241213,151100,14512687310,7190,7200,7210,7180,15296
|
|
20241213,151000,14402555370,7190,7180,7210,7180,16006
|
|
20241213,150900,14287520140,7180,7200,7200,7180,17886
|
|
20241213,150800,14158927330,7190,7190,7200,7170,44512
|
|
20241213,150700,13838693420,7180,7130,7190,7130,50265
|
|
20241213,150600,13478804410,7130,7120,7140,7120,21196
|
|
20241213,150500,13327679700,7120,7080,7120,7080,10513
|
|
20241213,150400,13253031190,7080,7080,7090,7070,3085
|
|
20241213,150300,13231188580,7080,7090,7100,7070,8273
|
|
20241213,150200,13172645320,7100,7070,7100,7070,18392
|
|
20241213,150100,13042303520,7070,7070,7070,7060,1981
|
|
20241213,150000,13028299500,7070,7040,7070,7040,6959
|
|
20241213,145900,12979222390,7040,7070,7070,7040,5818
|
|
20241213,145800,12938140270,7060,7060,7070,7050,1691
|
|
20241213,145700,12926210800,7050,7060,7060,7050,5376
|
|
20241213,145600,12888302760,7050,7060,7060,7040,6779
|
|
20241213,145500,12840508280,7060,7070,7070,7030,5714
|
|
20241213,145400,12800296950,7040,7050,7070,7040,969
|
|
20241213,145300,12793462790,7050,7000,7070,7000,29614
|
|
20241213,145200,12584535690,7010,7010,7020,7000,6749
|
|
20241213,145100,12537227960,7010,7020,7020,7010,3346
|
|
20241213,145000,12513759440,7020,7050,7050,7010,5453
|
|
20241213,144900,12475497680,7050,7050,7050,7050,577
|
|
20241213,144800,12471429830,7040,7040,7040,7030,1143
|
|
20241213,144700,12463383270,7040,7030,7040,7030,2825
|
|
20241213,144600,12443518720,7020,6990,7030,6990,10390
|
|
20241213,144500,12370739560,7000,7000,7000,6990,1144
|
|
20241213,144400,12362735970,7000,7000,7020,6990,1171
|
|
20241213,144300,12354531790,7000,7010,7010,6990,4197
|
|
20241213,144200,12325150680,7000,7020,7020,7000,669
|
|
20241213,144100,12320459860,7030,6980,7040,6980,1812
|
|
20241213,144000,12307756890,6980,7040,7040,6980,27651
|
|
20241213,143900,12114192820,7020,7030,7040,7020,2534
|
|
20241213,143800,12096378620,7040,7040,7050,7030,762
|
|
20241213,143700,12091014210,7040,7050,7050,7040,873
|
|
20241213,143600,12084859750,7050,7020,7060,7020,4792
|
|
20241213,143500,12051091040,7010,7020,7030,7000,10315
|
|
20241213,143400,11978757880,7030,7050,7050,7020,9920
|
|
20241213,143300,11908988710,7070,7040,7070,7040,8639
|
|
20241213,143200,11847970680,7030,7070,7080,7020,14134
|
|
20241213,143100,11748407190,7080,7070,7080,7070,617
|
|
20241213,143000,11744042480,7080,7070,7080,7070,9003
|
|
20241213,142900,11680374860,7070,7070,7070,7060,1379
|
|
20241213,142800,11670625480,7050,7050,7050,7040,789
|
|
20241213,142700,11665063860,7050,7040,7070,7040,1541
|
|
20241213,142600,11654194540,7040,7040,7050,7030,861
|
|
20241213,142500,11648130780,7050,7050,7060,7040,1152
|
|
20241213,142400,11640015360,7030,7050,7060,7030,4808
|
|
20241213,142300,11606180730,7050,7050,7060,7040,1602
|
|
20241213,142200,11594886260,7050,7050,7060,7050,727
|
|
20241213,142100,11589756850,7030,7040,7060,7030,1836
|
|
20241213,142000,11576822220,7040,7040,7060,7030,674
|
|
20241213,141900,11572072650,7050,7060,7060,7040,1707
|
|
20241213,141800,11560047610,7070,7070,7070,7030,12104
|
|
20241213,141700,11474745270,7090,7080,7100,7070,907
|
|
20241213,141600,11468321810,7080,7110,7110,7080,3724
|
|
20241213,141500,11441900030,7110,7090,7120,7090,3936
|
|
20241213,141400,11413911290,7100,7120,7120,7090,8130
|
|
20241213,141300,11356185820,7110,7120,7130,7080,11650
|
|
20241213,141200,11273462050,7120,7110,7130,7100,4694
|
|
20241213,141100,11240044020,7100,7100,7100,7080,10335
|
|
20241213,141000,11166675100,7100,7110,7110,7080,5135
|
|
20241213,140900,11130199500,7120,7100,7120,7090,4847
|
|
20241213,140800,11095752560,7090,7080,7100,7080,4140
|
|
20241213,140700,11066393390,7070,7070,7100,7070,5313
|
|
20241213,140600,11028747600,7050,7090,7100,7020,16855
|
|
20241213,140500,10909717680,7090,7050,7100,7040,13016
|
|
20241213,140400,10817746060,7040,7070,7070,7040,787
|
|
20241213,140300,10812195270,7050,7040,7080,7040,1959
|
|
20241213,140200,10798355640,7030,7070,7070,7020,24036
|
|
20241213,140100,10629012630,7080,7080,7080,7060,5048
|
|
20241213,140000,10593306580,7080,7080,7090,7060,5282
|
|
20241213,135900,10555921240,7080,7140,7150,7060,9910
|
|
20241213,135800,10485773440,7150,7160,7180,7150,22337
|
|
20241213,135700,10325663800,7160,7120,7170,7120,34512
|
|
20241213,135600,10078838180,7130,7150,7150,7110,23302
|
|
20241213,135500,9912520780,7140,7130,7150,7120,14546
|
|
20241213,135400,9808711470,7120,7130,7130,7100,6945
|
|
20241213,135300,9759231140,7130,7110,7130,7100,11638
|
|
20241213,135200,9676396560,7110,7100,7110,7050,7462
|
|
20241213,135100,9623457480,7120,7100,7120,7090,7263
|
|
20241213,135000,9571817560,7090,7060,7090,7030,9892
|
|
20241213,134900,9502016350,7060,7120,7120,7060,10013
|
|
20241213,134800,9430991150,7130,7150,7150,7090,18217
|
|
20241213,134700,9301082090,7150,7050,7160,7050,112051
|
|
20241213,134600,8506721300,7050,7040,7050,7030,7349
|
|
20241213,134500,8454945910,7050,7040,7050,7030,10063
|
|
20241213,134400,8384055670,7050,7040,7050,7020,6579
|
|
20241213,134300,8337759840,7040,7010,7040,7000,4180
|
|
20241213,134200,8308384950,7020,7020,7040,7010,2347
|
|
20241213,134100,8291887280,7040,7030,7040,7020,3615
|
|
20241213,134000,8266456420,7040,7020,7040,7020,4523
|
|
20241213,133900,8234619680,7040,7030,7040,7010,8925
|
|
20241213,133800,8171915220,7030,7020,7040,7010,4318
|
|
20241213,133700,8141579110,7030,7040,7040,7020,6735
|
|
20241213,133600,8094213210,7040,7040,7050,7020,22343
|
|
20241213,133500,7936917330,7030,6980,7040,6980,15643
|
|
20241213,133400,7826962670,7010,7000,7020,6990,9376
|
|
20241213,133300,7761246080,7010,7010,7020,7000,8730
|
|
20241213,133200,7700051310,7010,7010,7010,6970,2612
|
|
20241213,133100,7681801720,7000,7010,7020,7000,2145
|
|
20241213,133000,7666764930,7010,6960,7020,6960,12072
|
|
20241213,132900,7582238260,6960,6990,7000,6950,3482
|
|
20241213,132800,7557898210,6990,6940,7000,6940,8760
|
|
20241213,132700,7496648450,6980,6940,6980,6920,2574
|
|
20241213,132600,7478705520,6940,6980,6980,6930,1469
|
|
20241213,132500,7468514400,6980,6950,6990,6950,1711
|
|
20241213,132400,7456615660,6950,6970,6990,6950,3322
|
|
20241213,132300,7433436810,6970,6970,6980,6960,485
|
|
20241213,132200,7430053520,6960,6980,6980,6960,730
|
|
20241213,132100,7424964480,6980,6960,6980,6940,1358
|
|
20241213,132000,7415504770,6960,6950,6970,6930,1159
|
|
20241213,131900,7407460550,6950,6940,6970,6940,516
|
|
20241213,131800,7403867220,6980,6950,6980,6930,2237
|
|
20241213,131700,7388294330,6950,6980,6980,6930,3699
|
|
20241213,131600,7362580110,6980,6960,6980,6950,1780
|
|
20241213,131500,7350186650,6980,6980,7000,6960,2386
|
|
20241213,131400,7333534630,7000,7010,7010,6980,16915
|
|
20241213,131300,7215138230,7010,7000,7020,7000,3728
|
|
20241213,131200,7189002570,7010,7020,7020,6960,5144
|
|
20241213,131100,7152976280,7020,7010,7030,7000,8315
|
|
20241213,131000,7094655220,7010,7050,7050,7000,13962
|
|
20241213,130900,6996353030,7020,7010,7050,7000,28311
|
|
20241213,130800,6797366120,7010,6980,7010,6980,26091
|
|
20241213,130700,6614852190,6970,6960,6980,6960,7874
|
|
20241213,130600,6559968540,6960,6960,6970,6940,2240
|
|
20241213,130500,6544390720,6970,6950,6970,6940,2917
|
|
20241213,130400,6524091190,6950,6940,6950,6940,1692
|
|
20241213,130300,6512331910,6960,6950,6960,6930,3631
|
|
20241213,130200,6487094420,6930,6940,6940,6930,2653
|
|
20241213,130100,6468684350,6940,6940,6940,6930,7714
|
|
20241213,130000,6415149490,6950,6940,6960,6920,3660
|
|
20241213,125900,6389719210,6940,6940,6960,6940,12670
|
|
20241213,125800,6301734930,6930,6890,6940,6890,30535
|
|
20241213,125700,6090440520,6900,6870,6900,6870,7897
|
|
20241213,125600,6036053450,6860,6870,6870,6860,1303
|
|
20241213,125500,6027105600,6860,6850,6860,6830,7059
|
|
20241213,125400,5978745340,6850,6850,6860,6850,417
|
|
20241213,125300,5975886970,6850,6850,6850,6840,1035
|
|
20241213,125200,5968801160,6840,6860,6870,6840,2713
|
|
20241213,125100,5950187180,6860,6850,6860,6840,623
|
|
20241213,125000,5945914600,6840,6850,6870,6840,1813
|
|
20241213,124900,5933496100,6850,6840,6860,6840,493
|
|
20241213,124800,5930123230,6850,6840,6860,6840,299
|
|
20241213,124700,5928073600,6840,6850,6850,6840,102
|
|
20241213,124600,5927374960,6850,6840,6850,6840,1305
|
|
20241213,124500,5918435840,6840,6850,6870,6840,578
|
|
20241213,124400,5914473880,6850,6850,6850,6850,256
|
|
20241213,124300,5912720280,6860,6840,6870,6840,364
|
|
20241213,124200,5910222100,6850,6860,6870,6840,4870
|
|
20241213,124100,5876859420,6870,6860,6870,6860,83
|
|
20241213,124000,5876289440,6860,6850,6860,6850,33
|
|
20241213,123900,5876063110,6870,6860,6870,6850,642
|
|
20241213,123800,5871655380,6860,6860,6860,6850,426
|
|
20241213,123700,5868736050,6850,6850,6850,6850,23
|
|
20241213,123600,5868578500,6850,6840,6860,6840,394
|
|
20241213,123500,5865880010,6850,6850,6860,6840,1226
|
|
20241213,123400,5857481780,6860,6860,6860,6850,279
|
|
20241213,123300,5855567930,6850,6870,6880,6850,597
|
|
20241213,123200,5851470950,6870,6860,6880,6860,526
|
|
20241213,123100,5847854690,6860,6860,6860,6850,881
|
|
20241213,123000,5841811120,6850,6850,6880,6850,308
|
|
20241213,122900,5839697420,6850,6850,6850,6850,69
|
|
20241213,122800,5839224770,6850,6860,6870,6850,368
|
|
20241213,122700,5836697660,6860,6830,6870,6830,1618
|
|
20241213,122600,5825625790,6840,6850,6850,6840,58
|
|
20241213,122500,5825228740,6850,6830,6860,6830,201
|
|
20241213,122400,5823850820,6860,6830,6860,6830,491
|
|
20241213,122300,5820483760,6820,6830,6840,6820,1592
|
|
20241213,122200,5809613020,6830,6840,6840,6830,2067
|
|
20241213,122100,5795494460,6850,6830,6860,6820,1205
|
|
20241213,122000,5787256700,6830,6820,6830,6820,490
|
|
20241213,121900,5783913870,6820,6820,6830,6820,445
|
|
20241213,121800,5780878020,6820,6830,6830,6820,329
|
|
20241213,121700,5778631190,6830,6830,6830,6820,347
|
|
20241213,121600,5776261290,6820,6820,6820,6820,714
|
|
20241213,121500,5771391810,6820,6820,6830,6820,316
|
|
20241213,121400,5769233800,6820,6820,6830,6820,165
|
|
20241213,121300,5768108220,6830,6840,6840,6830,593
|
|
20241213,121200,5764054990,6840,6820,6840,6820,261
|
|
20241213,121100,5762270770,6820,6830,6840,6820,151
|
|
20241213,121000,5761239060,6860,6820,6860,6820,355
|
|
20241213,120900,5758804890,6820,6810,6820,6790,7410
|
|
20241213,120800,5708411590,6800,6860,6860,6800,14282
|
|
20241213,120700,5611068580,6860,6870,6870,6860,923
|
|
20241213,120600,5604727680,6870,6870,6890,6870,660
|
|
20241213,120500,5600187000,6890,6880,6890,6880,2270
|
|
20241213,120400,5584568510,6890,6890,6890,6880,164
|
|
20241213,120300,5583438860,6880,6890,6890,6880,676
|
|
20241213,120200,5578785730,6890,6870,6890,6870,947
|
|
20241213,120100,5572266720,6880,6870,6890,6870,90
|
|
20241213,120000,5571647300,6890,6870,6890,6870,323
|
|
20241213,115900,5569423510,6870,6870,6890,6870,3203
|
|
20241213,115800,5547386580,6870,6870,6880,6870,113
|
|
20241213,115700,5546609990,6880,6870,6880,6870,970
|
|
20241213,115600,5539936790,6870,6880,6880,6870,99
|
|
20241213,115500,5539256380,6880,6860,6880,6860,260
|
|
20241213,115400,5537468600,6850,6860,6870,6830,240
|
|
20241213,115300,5535822660,6850,6860,6860,6850,179
|
|
20241213,115200,5534594820,6860,6870,6880,6850,4645
|
|
20241213,115100,5502658710,6850,6810,6850,6810,4599
|
|
20241213,115000,5471240320,6810,6840,6840,6810,4956
|
|
20241213,114900,5437439980,6840,6860,6860,6840,1238
|
|
20241213,114800,5428958140,6850,6870,6870,6850,541
|
|
20241213,114700,5425243670,6860,6850,6860,6840,2051
|
|
20241213,114600,5411184190,6850,6850,6850,6840,69
|
|
20241213,114500,5410711650,6850,6820,6850,6820,218
|
|
20241213,114400,5409218730,6820,6820,6850,6820,5388
|
|
20241213,114300,5372369030,6820,6830,6830,6820,104
|
|
20241213,114200,5371659310,6830,6820,6830,6810,273
|
|
20241213,114100,5369795250,6810,6810,6810,6810,24
|
|
20241213,114000,5369631810,6830,6820,6830,6800,384
|
|
20241213,113900,5367012480,6830,6820,6850,6820,277
|
|
20241213,113800,5365119040,6820,6810,6830,6810,162
|
|
20241213,113700,5364013650,6810,6820,6820,6810,366
|
|
20241213,113600,5361518030,6810,6820,6840,6810,3042
|
|
20241213,113500,5340767990,6810,6780,6810,6780,320
|
|
20241213,113400,5338593540,6780,6780,6790,6780,1194
|
|
20241213,113300,5330496060,6780,6760,6790,6760,14590
|
|
20241213,113200,5231525430,6760,6770,6780,6760,1720
|
|
20241213,113100,5219881100,6770,6770,6780,6770,2150
|
|
20241213,113000,5205324650,6770,6770,6780,6760,2577
|
|
20241213,112900,5187877590,6770,6790,6790,6760,4970
|
|
20241213,112800,5154236620,6780,6780,6790,6780,45
|
|
20241213,112700,5153931180,6800,6780,6800,6770,606
|
|
20241213,112600,5149816980,6780,6770,6780,6760,2523
|
|
20241213,112500,5132752860,6770,6780,6780,6760,7125
|
|
20241213,112400,5084509040,6780,6780,6800,6780,1824
|
|
20241213,112300,5072135980,6780,6780,6800,6780,287
|
|
20241213,112200,5070188950,6780,6780,6800,6780,1308
|
|
20241213,112100,5061315470,6780,6790,6820,6780,796
|
|
20241213,112000,5055905990,6790,6790,6800,6790,197
|
|
20241213,111900,5054567860,6830,6790,6830,6780,3159
|
|
20241213,111800,5033133280,6790,6820,6820,6780,11318
|
|
20241213,111700,4956172910,6820,6840,6850,6820,2342
|
|
20241213,111600,4940174130,6830,6850,6850,6830,8779
|
|
20241213,111500,4880126740,6850,6860,6890,6850,12842
|
|
20241213,111400,4792058430,6860,6870,6870,6850,4844
|
|
20241213,111300,4758828380,6890,6860,6890,6860,1956
|
|
20241213,111200,4745371090,6870,6880,6890,6870,9414
|
|
20241213,111100,4680663770,6890,6880,6890,6870,4996
|
|
20241213,111000,4646283780,6870,6870,6880,6850,416
|
|
20241213,110900,4643427230,6880,6860,6880,6860,3265
|
|
20241213,110800,4620999020,6870,6850,6870,6850,49
|
|
20241213,110700,4620662990,6880,6850,6880,6850,2490
|
|
20241213,110600,4603549410,6850,6840,6880,6840,820
|
|
20241213,110500,4597932870,6840,6840,6840,6840,202
|
|
20241213,110400,4596551190,6840,6870,6870,6830,404
|
|
20241213,110300,4593777910,6820,6820,6870,6820,2359
|
|
20241213,110200,4577616700,6820,6830,6830,6820,309
|
|
20241213,110100,4575508660,6820,6820,6820,6820,17
|
|
20241213,110000,4575392720,6820,6830,6860,6820,1504
|
|
20241213,105900,4565103250,6830,6830,6840,6820,484
|
|
20241213,105800,4561796910,6830,6840,6840,6830,152
|
|
20241213,105700,4560757570,6860,6860,6860,6830,452
|
|
20241213,105600,4557662960,6850,6850,6850,6840,3011
|
|
20241213,105500,4537037720,6850,6830,6870,6830,70
|
|
20241213,105400,4536558010,6870,6870,6870,6870,367
|
|
20241213,105300,4534036720,6870,6850,6870,6820,331
|
|
20241213,105200,4531764950,6850,6820,6870,6820,219
|
|
20241213,105100,4530265040,6820,6810,6870,6810,347
|
|
20241213,105000,4527890340,6850,6810,6850,6810,273
|
|
20241213,104900,4526024050,6850,6800,6850,6800,3298
|
|
20241213,104800,4503584000,6800,6830,6850,6800,4523
|
|
20241213,104700,4472798510,6830,6810,6830,6810,2661
|
|
20241213,104600,4454624500,6820,6820,6820,6800,807
|
|
20241213,104500,4449121640,6820,6810,6820,6760,2790
|
|
20241213,104400,4430202090,6800,6830,6830,6770,1389
|
|
20241213,104300,4420752200,6830,6810,6830,6800,2581
|
|
20241213,104200,4403175480,6810,6800,6810,6770,3107
|
|
20241213,104100,4382077230,6810,6810,6820,6760,15717
|
|
20241213,104000,4275568760,6830,6840,6850,6770,21213
|
|
20241213,103900,4131474640,6860,6810,6860,6790,9853
|
|
20241213,103800,4064397750,6830,6880,6900,6820,18977
|
|
20241213,103700,3934402560,6880,6910,6910,6880,3240
|
|
20241213,103600,3912101960,6910,6890,6910,6890,271
|
|
20241213,103500,3910231670,6880,6890,6890,6880,150
|
|
20241213,103400,3909199390,6920,6910,6920,6900,342
|
|
20241213,103300,3906834200,6920,6910,6920,6910,258
|
|
20241213,103200,3905050290,6900,6900,6900,6900,96
|
|
20241213,103100,3904387890,6920,6920,6920,6910,746
|
|
20241213,103000,3899225580,6920,6920,6920,6880,3418
|
|
20241213,102900,3875689100,6910,6940,6940,6910,515
|
|
20241213,102800,3872129110,6940,6940,6950,6930,2292
|
|
20241213,102700,3856230690,6940,6910,6950,6900,1201
|
|
20241213,102600,3847901450,6930,6930,6940,6930,964
|
|
20241213,102500,3841212050,6930,6910,6930,6910,3473
|
|
20241213,102400,3817159080,6930,6930,6930,6930,368
|
|
20241213,102300,3814608840,6930,6920,6940,6870,5501
|
|
20241213,102200,3776751150,6930,6930,6930,6930,0
|
|
20241213,102100,3776751150,6930,6910,6930,6910,2717
|
|
20241213,102000,3757928550,6920,6890,6920,6880,323
|
|
20241213,101900,3755694670,6890,6900,6920,6890,910
|
|
20241213,101800,3749420380,6920,6910,6930,6900,1652
|
|
20241213,101700,3738001810,6920,6910,6930,6910,878
|
|
20241213,101600,3731929330,6910,6880,6910,6880,545
|
|
20241213,101500,3728174510,6880,6890,6890,6870,8536
|
|
20241213,101400,3669451550,6890,6900,6930,6890,8610
|
|
20241213,101300,3610094910,6900,6930,6940,6900,1090
|
|
20241213,101200,3602557250,6940,6910,6940,6910,1834
|
|
20241213,101100,3589865950,6910,6920,6940,6910,3697
|
|
20241213,101000,3564300300,6920,6910,6940,6910,168
|
|
20241213,100900,3563137370,6970,6930,6970,6910,7742
|
|
20241213,100800,3509455980,6930,6970,6970,6930,3138
|
|
20241213,100700,3487691930,6970,6930,6970,6930,2352
|
|
20241213,100600,3471314050,6930,6930,6940,6920,1376
|
|
20241213,100500,3461781720,6950,6950,6950,6920,4656
|
|
20241213,100400,3429485730,6970,6960,6970,6950,2345
|
|
20241213,100300,3413178240,6960,6950,6970,6950,3343
|
|
20241213,100200,3389928210,6960,6990,6990,6960,2575
|
|
20241213,100100,3371988590,6980,7000,7020,6980,6207
|
|
20241213,100000,3328495570,7010,7030,7040,7010,8897
|
|
20241213,095900,3265960620,7010,7020,7040,7000,4219
|
|
20241213,095800,3236369120,7020,7020,7060,7020,16902
|
|
20241213,095700,3117282000,7020,7000,7050,6980,16287
|
|
20241213,095600,3002831950,7000,6990,7020,6980,38269
|
|
20241213,095500,2734981110,6990,6970,6990,6950,22182
|
|
20241213,095400,2580069400,6970,6940,6970,6940,4832
|
|
20241213,095300,2546424020,6920,6910,6960,6900,9309
|
|
20241213,095200,2481900010,6900,6920,6920,6900,4048
|
|
20241213,095100,2453933770,6920,6910,6930,6910,1927
|
|
20241213,095000,2440582190,6920,6900,6930,6890,2405
|
|
20241213,094900,2423943890,6900,6890,6900,6880,4164
|
|
20241213,094800,2395260190,6900,6930,6930,6900,4647
|
|
20241213,094700,2363165340,6930,6930,6940,6930,910
|
|
20241213,094600,2356853750,6920,6920,6930,6910,3173
|
|
20241213,094500,2334869980,6920,6920,6930,6910,2717
|
|
20241213,094400,2316065350,6920,6900,6920,6900,2954
|
|
20241213,094300,2295652270,6900,6920,6920,6900,2902
|
|
20241213,094200,2275612540,6920,6920,6920,6910,1563
|
|
20241213,094100,2264798650,6920,6920,6920,6890,431
|
|
20241213,094000,2261816160,6890,6930,6930,6890,9700
|
|
20241213,093900,2194776140,6930,6900,6930,6900,1149
|
|
20241213,093800,2186828670,6890,6910,6910,6890,1196
|
|
20241213,093700,2178576390,6900,6900,6910,6900,6659
|
|
20241213,093600,2132610510,6900,6900,6900,6860,1871
|
|
20241213,093500,2119754930,6860,6910,6910,6860,10205
|
|
20241213,093400,2049621060,6910,6900,6910,6880,10741
|
|
20241213,093300,1975691010,6890,6910,6920,6890,10915
|
|
20241213,093200,1900409950,6910,6950,6950,6910,7128
|
|
20241213,093100,1851024140,6950,6950,6960,6940,6631
|
|
20241213,093000,1804938800,6950,6930,6950,6930,6283
|
|
20241213,092900,1761361120,6920,6920,6930,6920,1094
|
|
20241213,092800,1753789380,6920,6910,6920,6900,1824
|
|
20241213,092700,1741183400,6900,6900,6910,6890,1209
|
|
20241213,092600,1732838530,6900,6900,6910,6890,6944
|
|
20241213,092500,1684963600,6910,6920,6920,6900,4290
|
|
20241213,092400,1655339800,6920,6940,6940,6910,2636
|
|
20241213,092300,1637117840,6920,6940,6940,6920,5055
|
|
20241213,092200,1602130670,6940,6910,6940,6910,9276
|
|
20241213,092100,1537885790,6910,6930,6930,6890,4885
|
|
20241213,092000,1504145660,6930,6930,6930,6910,872
|
|
20241213,091900,1498109640,6930,6920,6930,6890,3989
|
|
20241213,091800,1470561820,6910,6890,6930,6890,4235
|
|
20241213,091700,1441300470,6870,6910,6910,6870,4807
|
|
20241213,091600,1408197420,6910,6890,6910,6870,861
|
|
20241213,091500,1402266880,6890,6910,6920,6890,2113
|
|
20241213,091400,1387691860,6910,6910,6920,6910,2266
|
|
20241213,091300,1372015310,6900,6850,6930,6850,7794
|
|
20241213,091200,1318150940,6860,6890,6920,6860,10512
|
|
20241213,091100,1245635540,6860,6850,6890,6840,9769
|
|
20241213,091000,1178700530,6850,6900,6930,6850,13738
|
|
20241213,090900,1084021120,6910,6840,6910,6830,12552
|
|
20241213,090800,997709350,6830,6850,6850,6830,7500
|
|
20241213,090700,946387320,6840,6880,6880,6830,5708
|
|
20241213,090600,907216220,6890,6790,6890,6790,4379
|
|
20241213,090500,877384680,6820,6830,6830,6770,37188
|
|
20241213,090400,625097500,6830,6850,6850,6830,6926
|
|
20241213,090300,577775840,6850,6910,6990,6850,26089
|
|
20241213,090200,397751780,6870,6900,7000,6830,27792
|
|
20241213,090100,204752300,6910,6800,6940,6800,12551
|
|
20241213,090000,118402160,6800,6840,6850,6780,17373
|