602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,185800,121601907340,4920,4920,4920,4920,0
|
|
20241211,185700,121601907340,4920,4920,4920,4920,0
|
|
20241211,185600,121601907340,4920,4920,4920,4920,0
|
|
20241211,185500,121601907340,4920,4920,4920,4920,0
|
|
20241211,185400,121601907340,4920,4920,4920,4920,0
|
|
20241211,185300,121601907340,4920,4920,4920,4920,0
|
|
20241211,185200,121601907340,4920,4920,4920,4920,0
|
|
20241211,185100,121601907340,4920,4920,4920,4920,0
|
|
20241211,185000,121601907340,4920,4920,4920,4920,0
|
|
20241211,184900,121601907340,4920,4920,4920,4920,0
|
|
20241211,184800,121601907340,4920,4920,4920,4920,0
|
|
20241211,184700,121601907340,4920,4920,4920,4920,0
|
|
20241211,184600,121601907340,4920,4920,4920,4920,0
|
|
20241211,184500,121601907340,4920,4920,4920,4920,0
|
|
20241211,184400,121601907340,4920,4920,4920,4920,0
|
|
20241211,184300,121601907340,4920,4920,4920,4920,0
|
|
20241211,184200,121601907340,4920,4920,4920,4920,0
|
|
20241211,184100,121601907340,4920,4920,4920,4920,0
|
|
20241211,184000,121601907340,4920,4920,4920,4920,0
|
|
20241211,183900,121601907340,4920,4920,4920,4920,0
|
|
20241211,183800,121601907340,4920,4920,4920,4920,0
|
|
20241211,183700,121601907340,4920,4920,4920,4920,0
|
|
20241211,183600,121601907340,4920,4920,4920,4920,0
|
|
20241211,183500,121601907340,4920,4920,4920,4920,0
|
|
20241211,183400,121601907340,4920,4920,4920,4920,0
|
|
20241211,183300,121601907340,4920,4920,4920,4920,0
|
|
20241211,183200,121601907340,4920,4920,4920,4920,0
|
|
20241211,183100,121601907340,4920,4920,4920,4920,0
|
|
20241211,183000,121601907340,4920,4920,4920,4920,0
|
|
20241211,182900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,182800,121601907340,4920,4920,4920,4920,0
|
|
20241211,182700,121601907340,4920,4920,4920,4920,0
|
|
20241211,182600,121601907340,4920,4920,4920,4920,0
|
|
20241211,182500,121601907340,4920,4920,4920,4920,0
|
|
20241211,182400,121601907340,4920,4920,4920,4920,0
|
|
20241211,182300,121601907340,4920,4920,4920,4920,0
|
|
20241211,182200,121601907340,4920,4920,4920,4920,0
|
|
20241211,182100,121601907340,4920,4920,4920,4920,0
|
|
20241211,182000,121601907340,4920,4920,4920,4920,0
|
|
20241211,181900,121601907340,4920,4920,4920,4920,0
|
|
20241211,181800,121601907340,4920,4920,4920,4920,0
|
|
20241211,181700,121601907340,4920,4920,4920,4920,0
|
|
20241211,181600,121601907340,4920,4920,4920,4920,0
|
|
20241211,181500,121601907340,4920,4920,4920,4920,0
|
|
20241211,181400,121601907340,4920,4920,4920,4920,0
|
|
20241211,181300,121601907340,4920,4920,4920,4920,0
|
|
20241211,181200,121601907340,4920,4920,4920,4920,0
|
|
20241211,181100,121601907340,4920,4920,4920,4920,0
|
|
20241211,181000,121601907340,4920,4920,4920,4920,0
|
|
20241211,180900,121601907340,4920,4920,4920,4920,0
|
|
20241211,180800,121601907340,4920,4920,4920,4920,0
|
|
20241211,180700,121601907340,4920,4920,4920,4920,0
|
|
20241211,180600,121601907340,4920,4920,4920,4920,0
|
|
20241211,180500,121601907340,4920,4920,4920,4920,0
|
|
20241211,180400,121601907340,4920,4920,4920,4920,0
|
|
20241211,180300,121601907340,4920,4920,4920,4920,0
|
|
20241211,180200,121601907340,4920,4920,4920,4920,0
|
|
20241211,180100,121601907340,4920,4920,4920,4920,0
|
|
20241211,180000,121601907340,4920,4920,4920,4920,0
|
|
20241211,175900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,175800,121601907340,4920,4920,4920,4920,0
|
|
20241211,175700,121601907340,4920,4920,4920,4920,0
|
|
20241211,175600,121601907340,4920,4920,4920,4920,0
|
|
20241211,175500,121601907340,4920,4920,4920,4920,0
|
|
20241211,175400,121601907340,4920,4920,4920,4920,0
|
|
20241211,175300,121601907340,4920,4920,4920,4920,0
|
|
20241211,175200,121601907340,4920,4920,4920,4920,0
|
|
20241211,175100,121601907340,4920,4920,4920,4920,0
|
|
20241211,175000,121601907340,4920,4920,4920,4920,0
|
|
20241211,174900,121601907340,4920,4920,4920,4920,0
|
|
20241211,174800,121601907340,4920,4920,4920,4920,0
|
|
20241211,174700,121601907340,4920,4920,4920,4920,0
|
|
20241211,174600,121601907340,4920,4920,4920,4920,0
|
|
20241211,174500,121601907340,4920,4920,4920,4920,0
|
|
20241211,174400,121601907340,4920,4920,4920,4920,0
|
|
20241211,174300,121601907340,4920,4920,4920,4920,0
|
|
20241211,174200,121601907340,4920,4920,4920,4920,0
|
|
20241211,174100,121601907340,4920,4920,4920,4920,0
|
|
20241211,174000,121601907340,4920,4920,4920,4920,0
|
|
20241211,173900,121601907340,4920,4920,4920,4920,0
|
|
20241211,173800,121601907340,4920,4920,4920,4920,0
|
|
20241211,173700,121601907340,4920,4920,4920,4920,0
|
|
20241211,173600,121601907340,4920,4920,4920,4920,0
|
|
20241211,173500,121601907340,4920,4920,4920,4920,0
|
|
20241211,173400,121601907340,4920,4920,4920,4920,0
|
|
20241211,173300,121601907340,4920,4920,4920,4920,0
|
|
20241211,173200,121601907340,4920,4920,4920,4920,0
|
|
20241211,173100,121601907340,4920,4920,4920,4920,0
|
|
20241211,173000,121601907340,4920,4920,4920,4920,0
|
|
20241211,172900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,172800,121601907340,4920,4920,4920,4920,0
|
|
20241211,172700,121601907340,4920,4920,4920,4920,0
|
|
20241211,172600,121601907340,4920,4920,4920,4920,0
|
|
20241211,172500,121601907340,4920,4920,4920,4920,0
|
|
20241211,172400,121601907340,4920,4920,4920,4920,0
|
|
20241211,172300,121601907340,4920,4920,4920,4920,0
|
|
20241211,172200,121601907340,4920,4920,4920,4920,0
|
|
20241211,172100,121601907340,4920,4920,4920,4920,0
|
|
20241211,172000,121601907340,4920,4920,4920,4920,0
|
|
20241211,171900,121601907340,4920,4920,4920,4920,0
|
|
20241211,171800,121601907340,4920,4920,4920,4920,0
|
|
20241211,171700,121601907340,4920,4920,4920,4920,0
|
|
20241211,171600,121601907340,4920,4920,4920,4920,0
|
|
20241211,171500,121601907340,4920,4920,4920,4920,0
|
|
20241211,171400,121601907340,4920,4920,4920,4920,0
|
|
20241211,171300,121601907340,4920,4920,4920,4920,0
|
|
20241211,171200,121601907340,4920,4920,4920,4920,0
|
|
20241211,171100,121601907340,4920,4920,4920,4920,0
|
|
20241211,171000,121601907340,4920,4920,4920,4920,0
|
|
20241211,170900,121601907340,4920,4920,4920,4920,0
|
|
20241211,170800,121601907340,4920,4920,4920,4920,0
|
|
20241211,170700,121601907340,4920,4920,4920,4920,0
|
|
20241211,170600,121601907340,4920,4920,4920,4920,0
|
|
20241211,170500,121601907340,4920,4920,4920,4920,0
|
|
20241211,170400,121601907340,4920,4920,4920,4920,0
|
|
20241211,170300,121601907340,4920,4920,4920,4920,0
|
|
20241211,170200,121601907340,4920,4920,4920,4920,0
|
|
20241211,170100,121601907340,4920,4920,4920,4920,0
|
|
20241211,170000,121601907340,4920,4920,4920,4920,0
|
|
20241211,165900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,165800,121601907340,4920,4920,4920,4920,0
|
|
20241211,165700,121601907340,4920,4920,4920,4920,0
|
|
20241211,165600,121601907340,4920,4920,4920,4920,0
|
|
20241211,165500,121601907340,4920,4920,4920,4920,0
|
|
20241211,165400,121601907340,4920,4920,4920,4920,0
|
|
20241211,165300,121601907340,4920,4920,4920,4920,0
|
|
20241211,165200,121601907340,4920,4920,4920,4920,0
|
|
20241211,165100,121601907340,4920,4920,4920,4920,0
|
|
20241211,165000,121601907340,4920,4920,4920,4920,0
|
|
20241211,164900,121601907340,4920,4920,4920,4920,0
|
|
20241211,164800,121601907340,4920,4920,4920,4920,0
|
|
20241211,164700,121601907340,4920,4920,4920,4920,0
|
|
20241211,164600,121601907340,4920,4920,4920,4920,0
|
|
20241211,164500,121601907340,4920,4920,4920,4920,0
|
|
20241211,164400,121601907340,4920,4920,4920,4920,0
|
|
20241211,164300,121601907340,4920,4920,4920,4920,0
|
|
20241211,164200,121601907340,4920,4920,4920,4920,0
|
|
20241211,164100,121601907340,4920,4920,4920,4920,0
|
|
20241211,164000,121601907340,4920,4920,4920,4920,0
|
|
20241211,163900,121601907340,4920,4920,4920,4920,0
|
|
20241211,163800,121601907340,4920,4920,4920,4920,0
|
|
20241211,163700,121601907340,4920,4920,4920,4920,0
|
|
20241211,163600,121601907340,4920,4920,4920,4920,0
|
|
20241211,163500,121601907340,4920,4920,4920,4920,0
|
|
20241211,163400,121601907340,4920,4920,4920,4920,0
|
|
20241211,163300,121601907340,4920,4920,4920,4920,0
|
|
20241211,163200,121601907340,4920,4920,4920,4920,0
|
|
20241211,163100,121601907340,4920,4920,4920,4920,0
|
|
20241211,163000,121601907340,4920,4920,4920,4920,0
|
|
20241211,162900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,162800,121601907340,4920,4920,4920,4920,0
|
|
20241211,162700,121601907340,4920,4920,4920,4920,0
|
|
20241211,162600,121601907340,4920,4920,4920,4920,0
|
|
20241211,162500,121601907340,4920,4920,4920,4920,0
|
|
20241211,162400,121601907340,4920,4920,4920,4920,0
|
|
20241211,162300,121601907340,4920,4920,4920,4920,0
|
|
20241211,162200,121601907340,4920,4920,4920,4920,0
|
|
20241211,162100,121601907340,4920,4920,4920,4920,0
|
|
20241211,162000,121601907340,4920,4920,4920,4920,0
|
|
20241211,161900,121601907340,4920,4920,4920,4920,0
|
|
20241211,161800,121601907340,4920,4920,4920,4920,0
|
|
20241211,161700,121601907340,4920,4920,4920,4920,0
|
|
20241211,161600,121601907340,4920,4920,4920,4920,0
|
|
20241211,161500,121601907340,4920,4920,4920,4920,0
|
|
20241211,161400,121601907340,4920,4920,4920,4920,0
|
|
20241211,161300,121601907340,4920,4920,4920,4920,0
|
|
20241211,161200,121601907340,4920,4920,4920,4920,0
|
|
20241211,161100,121601907340,4920,4920,4920,4920,0
|
|
20241211,161000,121601907340,4920,4920,4920,4920,0
|
|
20241211,160900,121601907340,4920,4920,4920,4920,0
|
|
20241211,160800,121601907340,4920,4920,4920,4920,0
|
|
20241211,160700,121601907340,4920,4920,4920,4920,0
|
|
20241211,160600,121601907340,4920,4920,4920,4920,0
|
|
20241211,160500,121601907340,4920,4920,4920,4920,0
|
|
20241211,160400,121601907340,4920,4920,4920,4920,0
|
|
20241211,160300,121601907340,4920,4920,4920,4920,0
|
|
20241211,160200,121601907340,4920,4920,4920,4920,0
|
|
20241211,160100,121601907340,4920,4920,4920,4920,0
|
|
20241211,160000,121601907340,4920,4920,4920,4920,0
|
|
20241211,155900,121601907340,4920,4920,4920,4920,99668
|
|
20241211,155800,121601907340,4920,4920,4920,4920,0
|
|
20241211,155700,121601907340,4920,4920,4920,4920,0
|
|
20241211,155600,121601907340,4920,4920,4920,4920,0
|
|
20241211,155500,121601907340,4920,4920,4920,4920,0
|
|
20241211,155400,121601907340,4920,4920,4920,4920,0
|
|
20241211,155300,121601907340,4920,4920,4920,4920,0
|
|
20241211,155200,121601907340,4920,4920,4920,4920,0
|
|
20241211,155100,121601907340,4920,4920,4920,4920,0
|
|
20241211,155000,121601907340,4920,4920,4920,4920,0
|
|
20241211,154900,121601907340,4920,4920,4920,4920,0
|
|
20241211,154800,121601907340,4920,4920,4920,4920,0
|
|
20241211,154700,121601907340,4920,4920,4920,4920,0
|
|
20241211,154600,121601907340,4920,4920,4920,4920,0
|
|
20241211,154500,121601907340,4920,4920,4920,4920,0
|
|
20241211,154400,121601907340,4920,4920,4920,4920,0
|
|
20241211,154300,121601907340,4920,4920,4920,4920,0
|
|
20241211,154200,121601907340,4920,4920,4920,4920,0
|
|
20241211,154100,121601907340,4920,4920,4920,4920,0
|
|
20241211,154000,121601907340,4920,4920,4920,4920,0
|
|
20241211,153900,121601907340,4920,4920,4920,4920,0
|
|
20241211,153800,121601907340,4920,4920,4920,4920,0
|
|
20241211,153700,121601907340,4920,4920,4920,4920,0
|
|
20241211,153600,121601907340,4920,4920,4920,4920,0
|
|
20241211,153500,121601907340,4920,4920,4920,4920,0
|
|
20241211,153400,121601907340,4920,4920,4920,4920,0
|
|
20241211,153300,121601907340,4920,4920,4920,4920,0
|
|
20241211,153200,121601907340,4920,4920,4920,4920,0
|
|
20241211,153100,121601907340,4920,4920,4920,4920,0
|
|
20241211,153000,121601907340,4920,4920,4920,4920,99668
|
|
20241211,152900,121111540780,4835,4835,4835,4835,0
|
|
20241211,152800,121111540780,4835,4835,4835,4835,0
|
|
20241211,152700,121111540780,4835,4835,4835,4835,0
|
|
20241211,152600,121111540780,4835,4835,4835,4835,0
|
|
20241211,152500,121111540780,4835,4835,4835,4835,0
|
|
20241211,152400,121111540780,4835,4835,4835,4835,0
|
|
20241211,152300,121111540780,4835,4835,4835,4835,0
|
|
20241211,152200,121111540780,4835,4835,4835,4835,0
|
|
20241211,152100,121111540780,4835,4835,4835,4835,0
|
|
20241211,152000,121111540780,4835,4835,4835,4835,0
|
|
20241211,151900,121111540780,4835,4790,4835,4780,62028
|
|
20241211,151800,120812843995,4790,4810,4815,4770,58162
|
|
20241211,151700,120534073565,4815,4835,4835,4805,55168
|
|
20241211,151600,120268306960,4835,4865,4865,4835,41499
|
|
20241211,151500,120067132950,4860,4875,4880,4855,18223
|
|
20241211,151400,119978517680,4880,4855,4885,4855,18545
|
|
20241211,151300,119888260685,4855,4845,4860,4840,16282
|
|
20241211,151200,119809257565,4840,4835,4845,4835,7687
|
|
20241211,151100,119772052835,4820,4860,4860,4820,21123
|
|
20241211,151000,119669851985,4855,4845,4860,4840,47979
|
|
20241211,150900,119437208420,4840,4840,4855,4835,21318
|
|
20241211,150800,119333884445,4840,4795,4845,4790,37750
|
|
20241211,150700,119152196825,4795,4855,4860,4785,58769
|
|
20241211,150600,118869387345,4860,4880,4885,4860,22259
|
|
20241211,150500,118760935180,4880,4885,4885,4875,12406
|
|
20241211,150400,118700382935,4880,4870,4885,4870,10089
|
|
20241211,150300,118651157595,4875,4875,4890,4845,42510
|
|
20241211,150200,118444288720,4875,4905,4905,4860,41782
|
|
20241211,150100,118240044200,4905,4905,4935,4905,21769
|
|
20241211,150000,118133041275,4905,4930,4970,4905,84210
|
|
20241211,145900,117716343945,4930,4890,4930,4890,54924
|
|
20241211,145800,117446514195,4890,4840,4890,4840,39934
|
|
20241211,145700,117252149750,4845,4815,4850,4815,45026
|
|
20241211,145600,117034399655,4815,4765,4830,4765,65390
|
|
20241211,145500,116720578000,4765,4730,4790,4730,56885
|
|
20241211,145400,116451104955,4735,4735,4735,4735,0
|
|
20241211,145300,116451104955,4735,4785,4790,4735,67570
|
|
20241211,145200,116130075870,4785,4785,4790,4755,54163
|
|
20241211,145100,115871440705,4780,4800,4820,4780,69900
|
|
20241211,145000,115536023485,4800,4860,4865,4800,54752
|
|
20241211,144900,115271260175,4860,4865,4870,4855,37590
|
|
20241211,144800,115088524660,4865,4900,4900,4865,45128
|
|
20241211,144700,114868077950,4900,4910,4910,4900,7502
|
|
20241211,144600,114831294975,4910,4905,4920,4900,14168
|
|
20241211,144500,114761726440,4900,4900,4910,4895,43894
|
|
20241211,144400,114546660185,4900,4895,4910,4890,22499
|
|
20241211,144300,114436414545,4890,4900,4905,4890,11049
|
|
20241211,144200,114382353540,4900,4910,4915,4900,12385
|
|
20241211,144100,114321617770,4915,4920,4925,4910,9561
|
|
20241211,144000,114274583325,4920,4920,4925,4910,7700
|
|
20241211,143900,114236706460,4925,4905,4930,4905,27287
|
|
20241211,143800,114102614650,4905,4895,4905,4890,9825
|
|
20241211,143700,114054515165,4890,4890,4900,4885,10700
|
|
20241211,143600,114002207605,4885,4890,4915,4885,18837
|
|
20241211,143500,113910009045,4895,4890,4895,4890,11149
|
|
20241211,143400,113855461405,4890,4895,4900,4890,19413
|
|
20241211,143300,113760497910,4895,4910,4910,4895,31638
|
|
20241211,143200,113605440150,4910,4910,4920,4905,16664
|
|
20241211,143100,113523613315,4915,4925,4930,4910,15981
|
|
20241211,143000,113445024490,4925,4925,4930,4920,2969
|
|
20241211,142900,113430402075,4925,4935,4935,4920,4145
|
|
20241211,142800,113409980280,4930,4935,4940,4925,8920
|
|
20241211,142700,113365961730,4935,4920,4940,4915,6574
|
|
20241211,142600,113333577790,4915,4920,4930,4910,13716
|
|
20241211,142500,113266151660,4920,4920,4930,4910,4185
|
|
20241211,142400,113245578015,4930,4910,4935,4905,29295
|
|
20241211,142300,113101587225,4910,4920,4925,4905,19936
|
|
20241211,142200,113003618680,4925,4940,4940,4920,7405
|
|
20241211,142100,112967113630,4930,4945,4950,4930,23403
|
|
20241211,142000,112851455470,4945,4950,4950,4945,2651
|
|
20241211,141900,112838345035,4945,4940,4950,4940,13098
|
|
20241211,141800,112773632690,4940,4950,4955,4940,9297
|
|
20241211,141700,112727637410,4950,4950,4955,4940,5897
|
|
20241211,141600,112698443280,4950,4930,4955,4925,8329
|
|
20241211,141500,112657318325,4930,4925,4930,4920,10811
|
|
20241211,141400,112604076055,4930,4935,4940,4925,16504
|
|
20241211,141300,112522713510,4935,4960,4960,4930,12024
|
|
20241211,141200,112463215860,4960,4960,4965,4955,14078
|
|
20241211,141100,112393408980,4965,4970,4970,4960,12212
|
|
20241211,141000,112332775080,4970,4970,4975,4965,4986
|
|
20241211,140900,112307994630,4965,4975,4975,4965,10803
|
|
20241211,140800,112254326165,4970,4985,4985,4960,19831
|
|
20241211,140700,112155692150,4985,4985,4995,4980,8883
|
|
20241211,140600,112111421565,4985,5020,5020,4985,24734
|
|
20241211,140500,111987659640,5020,4995,5020,4995,29661
|
|
20241211,140400,111839211070,4995,4990,5000,4990,7576
|
|
20241211,140300,111801377105,4990,5000,5000,4985,4988
|
|
20241211,140200,111776477435,4990,4995,5000,4990,13576
|
|
20241211,140100,111708691370,4995,4995,5000,4990,8463
|
|
20241211,140000,111666422755,5000,4980,5000,4960,22698
|
|
20241211,135900,111553075195,4960,4935,4995,4930,27102
|
|
20241211,135800,111418908935,4940,4985,4985,4925,15327
|
|
20241211,135700,111343008835,4985,5000,5000,4980,41904
|
|
20241211,135600,111133820965,5000,4985,5000,4980,35871
|
|
20241211,135500,110954789475,4980,4955,4985,4935,36996
|
|
20241211,135400,110771195870,4955,4945,4980,4935,32214
|
|
20241211,135300,110611389855,4935,4905,4950,4905,28670
|
|
20241211,135200,110470004155,4905,4870,4925,4870,43168
|
|
20241211,135100,110258626100,4870,4930,4930,4860,99071
|
|
20241211,135000,109774010290,4930,4925,4945,4920,23946
|
|
20241211,134900,109655875155,4930,4915,4935,4900,45711
|
|
20241211,134800,109431069875,4915,4950,4955,4910,92190
|
|
20241211,134700,108976984005,4950,4990,4995,4950,73175
|
|
20241211,134600,108612945830,4995,5000,5000,4990,10339
|
|
20241211,134500,108561340200,4995,5010,5010,4990,22128
|
|
20241211,134400,108450820615,5010,4995,5010,4990,40919
|
|
20241211,134300,108246343825,4995,5010,5010,4995,27802
|
|
20241211,134200,108107311655,5010,5010,5030,5000,6091
|
|
20241211,134100,108076766545,5010,5020,5030,5010,7641
|
|
20241211,134000,108038409535,5020,5020,5030,5010,3266
|
|
20241211,133900,108022012205,5020,5010,5030,5010,6821
|
|
20241211,133800,107987777435,5010,5010,5020,5000,8552
|
|
20241211,133700,107944904945,5020,5020,5020,5000,10790
|
|
20241211,133600,107890832625,5020,5040,5050,5010,42366
|
|
20241211,133500,107677483215,5040,5000,5040,5000,28133
|
|
20241211,133400,107536362675,5000,4995,5010,4995,11128
|
|
20241211,133300,107480721555,5000,4990,5010,4990,23642
|
|
20241211,133200,107362670335,4990,5000,5010,4990,12031
|
|
20241211,133100,107302592580,5000,5000,5020,5000,14160
|
|
20241211,133000,107231750350,5000,4995,5000,4985,28386
|
|
20241211,132900,107090061455,4995,5010,5010,4995,64009
|
|
20241211,132800,106770063785,5010,5020,5020,5000,14338
|
|
20241211,132700,106698234095,5010,5010,5020,5000,14228
|
|
20241211,132600,106626937555,5010,5030,5030,5000,21860
|
|
20241211,132500,106517459885,5020,5040,5050,5010,40818
|
|
20241211,132400,106312285045,5040,5050,5050,5040,6229
|
|
20241211,132300,106280868335,5040,5050,5050,5030,8339
|
|
20241211,132200,106238856415,5040,5040,5050,5030,9729
|
|
20241211,132100,106189819355,5050,5030,5050,5030,12543
|
|
20241211,132000,106126593505,5040,5070,5070,5030,9615
|
|
20241211,131900,106078062075,5070,5050,5070,5050,3619
|
|
20241211,131800,106059746675,5060,5040,5090,5030,16458
|
|
20241211,131700,105976344065,5030,5040,5060,5030,25412
|
|
20241211,131600,105848184285,5040,5030,5040,5020,18772
|
|
20241211,131500,105753728685,5030,5040,5040,5020,12981
|
|
20241211,131400,105688419825,5030,5020,5040,5020,23292
|
|
20241211,131300,105571336175,5030,5020,5040,5000,41110
|
|
20241211,131200,105365319475,5010,5070,5080,5010,77677
|
|
20241211,131100,104973920725,5070,5090,5100,5070,11655
|
|
20241211,131000,104914744055,5100,5070,5100,5070,21570
|
|
20241211,130900,104804999325,5070,5070,5070,5060,7608
|
|
20241211,130800,104766457835,5060,5060,5070,5050,10694
|
|
20241211,130700,104712368805,5070,5070,5080,5060,15255
|
|
20241211,130600,104635116905,5070,5080,5080,5070,13005
|
|
20241211,130500,104569145635,5080,5070,5080,5060,10537
|
|
20241211,130400,104515735745,5070,5090,5090,5060,12441
|
|
20241211,130300,104452645675,5090,5050,5100,5050,22411
|
|
20241211,130200,104338945665,5060,5050,5060,5050,14400
|
|
20241211,130100,104266210465,5050,5050,5080,5040,17094
|
|
20241211,130000,104179945455,5050,5100,5100,5050,23045
|
|
20241211,125900,104063054355,5090,5100,5100,5080,8377
|
|
20241211,125800,104020418195,5100,5100,5130,5090,32947
|
|
20241211,125700,103852083835,5100,5130,5130,5070,23998
|
|
20241211,125600,103729576625,5130,5090,5140,5090,47165
|
|
20241211,125500,103488242385,5100,5070,5100,5060,23668
|
|
20241211,125400,103368015505,5080,5070,5080,5040,18937
|
|
20241211,125300,103272123525,5070,5070,5080,5070,8041
|
|
20241211,125200,103231334555,5080,5040,5080,5040,16502
|
|
20241211,125100,103147809105,5050,5050,5050,5040,12834
|
|
20241211,125000,103083074135,5040,5060,5070,5040,19855
|
|
20241211,124900,102982558945,5050,5020,5070,5010,26500
|
|
20241211,124800,102849190565,5010,5100,5100,5010,28441
|
|
20241211,124700,102706039145,5050,5120,5120,5050,35177
|
|
20241211,124600,102526651895,5110,5120,5140,5110,66553
|
|
20241211,124500,102185453625,5130,5140,5140,5100,56602
|
|
20241211,124400,101895335645,5140,5060,5140,5060,71285
|
|
20241211,124300,101531449715,5070,5020,5070,5010,18443
|
|
20241211,124200,101438382785,5010,5010,5020,5000,31450
|
|
20241211,124100,101281028255,5020,5020,5020,5010,16803
|
|
20241211,124000,101196802985,5020,5010,5030,5010,25120
|
|
20241211,123900,101070717865,5020,5010,5020,5000,34443
|
|
20241211,123800,100898324135,5010,5060,5070,5010,39741
|
|
20241211,123700,100698608555,5060,5100,5100,5040,36464
|
|
20241211,123600,100513761745,5100,5070,5110,5060,78047
|
|
20241211,123500,100116362415,5070,5020,5090,5020,79202
|
|
20241211,123400,99715606855,5020,4970,5020,4965,33438
|
|
20241211,123300,99548728185,4970,4975,4980,4950,91240
|
|
20241211,123200,99096081775,4975,5020,5030,4970,65661
|
|
20241211,123100,98768124980,5010,4995,5020,4960,140137
|
|
20241211,123000,98069733335,4995,5060,5070,4985,130092
|
|
20241211,122900,97417172145,5060,5070,5090,5060,29238
|
|
20241211,122800,97268874055,5080,5070,5100,5070,23878
|
|
20241211,122700,97147454585,5070,5070,5090,5050,38420
|
|
20241211,122600,96952811955,5070,5070,5100,5070,33374
|
|
20241211,122500,96783301455,5070,5080,5080,5040,86160
|
|
20241211,122400,96347483675,5080,5160,5160,5080,129460
|
|
20241211,122300,95686497955,5160,5120,5180,5110,47582
|
|
20241211,122200,95441085075,5130,5130,5140,5090,50181
|
|
20241211,122100,95184600685,5120,5130,5140,5080,88829
|
|
20241211,122000,94731368295,5140,5180,5180,5130,101294
|
|
20241211,121900,94209643325,5190,5190,5200,5170,46632
|
|
20241211,121800,93967947135,5200,5230,5240,5180,52282
|
|
20241211,121700,93695918535,5230,5230,5250,5190,154153
|
|
20241211,121600,92889930015,5230,5160,5240,5160,231628
|
|
20241211,121500,91684590755,5160,5170,5180,5140,55597
|
|
20241211,121400,91397887505,5180,5130,5200,5130,94082
|
|
20241211,121300,90911534735,5130,5120,5170,5100,81510
|
|
20241211,121200,90492334655,5120,5040,5150,5040,161217
|
|
20241211,121100,89669815845,5040,5090,5100,4990,229048
|
|
20241211,121000,88518591660,5080,5150,5160,5080,101781
|
|
20241211,120900,87996795370,5150,5200,5200,5090,132593
|
|
20241211,120800,87314837280,5190,5160,5230,5130,166923
|
|
20241211,120700,86449561330,5160,5260,5310,5150,492106
|
|
20241211,120600,83864250480,5270,5260,5300,5260,217185
|
|
20241211,120500,82719682920,5250,5250,5250,5250,0
|
|
20241211,120400,82719682920,5250,5190,5250,5190,271623
|
|
20241211,120300,81299540010,5200,5170,5200,5130,195172
|
|
20241211,120200,80291630310,5170,5050,5200,5030,337697
|
|
20241211,120100,78559260540,5030,5030,5060,5000,76036
|
|
20241211,120000,78176344620,5030,4990,5030,4980,57305
|
|
20241211,115900,77889964670,4990,5030,5030,4990,44788
|
|
20241211,115800,77665493650,5030,5050,5050,4985,149124
|
|
20241211,115700,76917728140,5050,5070,5080,4995,128517
|
|
20241211,115600,76271600440,5070,4950,5080,4950,297164
|
|
20241211,115500,74780849080,4950,4935,4955,4925,35656
|
|
20241211,115400,74604636215,4940,4955,4960,4930,75093
|
|
20241211,115300,74232561535,4960,4920,4965,4915,98284
|
|
20241211,115200,73746268435,4920,4880,4930,4880,59380
|
|
20241211,115100,73454827045,4885,4895,4895,4880,38837
|
|
20241211,115000,73264937280,4895,4900,4905,4885,42143
|
|
20241211,114900,73058588375,4900,4925,4940,4900,40636
|
|
20241211,114800,72858840270,4925,4950,4955,4915,44565
|
|
20241211,114700,72638984095,4950,4925,4975,4920,125276
|
|
20241211,114600,72017726530,4925,4895,4925,4875,92919
|
|
20241211,114500,71563589860,4905,4920,4925,4895,83319
|
|
20241211,114400,71154723350,4915,4950,4950,4910,48897
|
|
20241211,114300,70913703665,4950,4920,4980,4915,140494
|
|
20241211,114200,70217614045,4915,4980,4985,4890,202654
|
|
20241211,114100,69218220980,4975,4955,4985,4945,131988
|
|
20241211,114000,68563010525,4940,4920,5030,4905,366705
|
|
20241211,113900,66740440005,4910,4810,4920,4805,208038
|
|
20241211,113800,65724037700,4820,4810,4840,4685,166088
|
|
20241211,113700,64933398730,4830,4890,4900,4810,134610
|
|
20241211,113600,64277628465,4885,4930,4945,4885,223256
|
|
20241211,113500,63182672735,4930,4780,4940,4780,399161
|
|
20241211,113400,61243791915,4780,4780,4780,4780,0
|
|
20241211,113300,61243791915,4780,4755,4780,4750,47234
|
|
20241211,113200,61018341550,4750,4585,4770,4580,187247
|
|
20241211,113100,60140447215,4580,4535,4580,4535,23539
|
|
20241211,113000,60033241645,4540,4540,4560,4535,22846
|
|
20241211,112900,59929437475,4545,4565,4565,4540,6183
|
|
20241211,112800,59901300310,4565,4580,4580,4540,27634
|
|
20241211,112700,59775033370,4580,4530,4585,4530,28455
|
|
20241211,112600,59645097985,4530,4555,4555,4525,21013
|
|
20241211,112500,59549747555,4550,4590,4595,4550,24922
|
|
20241211,112400,59435593470,4585,4585,4600,4570,15894
|
|
20241211,112300,59362739385,4585,4600,4600,4575,29163
|
|
20241211,112200,59228858705,4600,4530,4605,4530,43949
|
|
20241211,112100,59028015885,4530,4540,4560,4520,15975
|
|
20241211,112000,58955511300,4540,4510,4540,4500,22164
|
|
20241211,111900,58855623630,4510,4530,4540,4500,22816
|
|
20241211,111800,58752462510,4535,4555,4570,4515,40163
|
|
20241211,111700,58569995565,4555,4600,4605,4540,51889
|
|
20241211,111600,58332357410,4600,4580,4610,4580,58233
|
|
20241211,111500,58064602495,4585,4530,4600,4525,39205
|
|
20241211,111400,57885075180,4530,4620,4635,4510,92753
|
|
20241211,111300,57459468250,4595,4565,4650,4550,144185
|
|
20241211,111200,56794475045,4565,4470,4565,4470,92774
|
|
20241211,111100,56375221235,4470,4420,4475,4415,34882
|
|
20241211,111000,56220246890,4420,4425,4435,4415,13397
|
|
20241211,110900,56161016000,4430,4405,4445,4400,17954
|
|
20241211,110800,56081517535,4410,4415,4415,4400,12037
|
|
20241211,110700,56028505590,4415,4430,4430,4410,19232
|
|
20241211,110600,55943527335,4430,4390,4430,4380,34392
|
|
20241211,110500,55792130490,4380,4415,4415,4370,39089
|
|
20241211,110400,55620355165,4390,4440,4465,4390,63380
|
|
20241211,110300,55339244380,4445,4435,4465,4420,75437
|
|
20241211,110200,55004089770,4440,4380,4440,4350,48912
|
|
20241211,110100,54789324795,4380,4285,4385,4270,90939
|
|
20241211,110000,54395934180,4280,4380,4380,4250,182600
|
|
20241211,105900,53612018545,4390,4430,4445,4380,97875
|
|
20241211,105800,53180024555,4425,4430,4445,4405,50542
|
|
20241211,105700,52956348380,4430,4350,4440,4340,178363
|
|
20241211,105600,52176008875,4370,4370,4370,4370,0
|
|
20241211,105500,52176008875,4370,4400,4400,4370,82055
|
|
20241211,105400,51817193370,4410,4400,4435,4380,132123
|
|
20241211,105300,51234231130,4395,4430,4445,4380,138894
|
|
20241211,105200,50620636980,4435,4465,4495,4425,75129
|
|
20241211,105100,50285545795,4470,4535,4535,4465,111063
|
|
20241211,105000,49785431130,4535,4520,4550,4515,80510
|
|
20241211,104900,49420323425,4515,4545,4590,4510,73159
|
|
20241211,104800,49088903995,4540,4595,4600,4510,126360
|
|
20241211,104700,48514455605,4600,4590,4625,4590,53882
|
|
20241211,104600,48266135330,4595,4620,4620,4585,87014
|
|
20241211,104500,47865985000,4625,4695,4695,4615,53735
|
|
20241211,104400,47616015715,4695,4710,4710,4695,53286
|
|
20241211,104300,47365480980,4710,4735,4735,4710,17678
|
|
20241211,104200,47281945855,4735,4755,4755,4735,10914
|
|
20241211,104100,47230188825,4750,4750,4755,4750,6328
|
|
20241211,104000,47200109245,4755,4750,4755,4740,9235
|
|
20241211,103900,47156260925,4755,4765,4770,4755,6659
|
|
20241211,103800,47124525060,4770,4770,4775,4760,10326
|
|
20241211,103700,47075265060,4770,4745,4775,4745,24618
|
|
20241211,103600,46958165980,4745,4745,4765,4735,14413
|
|
20241211,103500,46889741360,4745,4730,4755,4730,22894
|
|
20241211,103400,46781169445,4730,4735,4735,4730,12152
|
|
20241211,103300,46723672450,4730,4725,4735,4725,17499
|
|
20241211,103200,46640894940,4730,4725,4730,4725,14795
|
|
20241211,103100,46570961630,4730,4705,4730,4705,14411
|
|
20241211,103000,46503007365,4705,4705,4715,4700,54355
|
|
20241211,102900,46247326795,4705,4735,4735,4705,36830
|
|
20241211,102800,46073667270,4735,4740,4745,4730,16686
|
|
20241211,102700,45994646030,4740,4735,4740,4730,18042
|
|
20241211,102600,45909272420,4730,4760,4760,4730,37324
|
|
20241211,102500,45732667445,4735,4770,4775,4735,43826
|
|
20241211,102400,45524398620,4770,4785,4795,4770,22823
|
|
20241211,102300,45415391880,4795,4775,4805,4770,31310
|
|
20241211,102200,45265567155,4775,4795,4795,4770,19357
|
|
20241211,102100,45173022965,4785,4800,4805,4780,20779
|
|
20241211,102000,45073407585,4795,4800,4805,4790,22162
|
|
20241211,101900,44967085385,4800,4785,4810,4770,14070
|
|
20241211,101800,44899698260,4785,4775,4820,4755,42624
|
|
20241211,101700,44695165955,4770,4745,4775,4740,29464
|
|
20241211,101600,44555189595,4750,4750,4760,4740,34349
|
|
20241211,101500,44391870445,4760,4765,4770,4750,28255
|
|
20241211,101400,44257285490,4765,4780,4785,4755,19265
|
|
20241211,101300,44165443160,4780,4765,4780,4755,22084
|
|
20241211,101200,44060226655,4765,4790,4795,4760,18712
|
|
20241211,101100,43970865790,4790,4785,4795,4780,9501
|
|
20241211,101000,43925371295,4785,4785,4800,4780,14507
|
|
20241211,100900,43855871550,4800,4775,4800,4765,8967
|
|
20241211,100800,43813036230,4775,4820,4820,4720,58782
|
|
20241211,100700,43533489475,4820,4840,4845,4800,29897
|
|
20241211,100600,43389326930,4840,4830,4850,4830,22501
|
|
20241211,100500,43280362795,4830,4870,4890,4825,43850
|
|
20241211,100400,43067614780,4870,4855,4900,4845,58936
|
|
20241211,100300,42780591430,4855,4895,4900,4835,59339
|
|
20241211,100200,42492376125,4900,4830,4930,4830,122273
|
|
20241211,100100,41896764300,4840,4800,4840,4790,42422
|
|
20241211,100000,41692578410,4800,4775,4805,4760,27366
|
|
20241211,095900,41561450280,4760,4760,4770,4730,57774
|
|
20241211,095800,41287279700,4760,4770,4775,4755,36776
|
|
20241211,095700,41112247980,4770,4795,4800,4750,55256
|
|
20241211,095600,40848436065,4790,4790,4800,4780,23212
|
|
20241211,095500,40737218445,4785,4785,4805,4780,22034
|
|
20241211,095400,40631705210,4790,4825,4830,4785,28793
|
|
20241211,095300,40493329725,4825,4825,4840,4815,32029
|
|
20241211,095200,40338721220,4825,4870,4880,4800,86177
|
|
20241211,095100,39921568795,4870,4760,4890,4745,127480
|
|
20241211,095000,39305666690,4795,4730,4810,4725,75647
|
|
20241211,094900,38945452040,4730,4705,4750,4675,60803
|
|
20241211,094800,38659227325,4710,4795,4810,4665,92794
|
|
20241211,094700,38220832570,4795,4790,4830,4770,68733
|
|
20241211,094600,37890629140,4790,4785,4825,4755,136415
|
|
20241211,094500,37237032340,4785,4750,4785,4745,49589
|
|
20241211,094400,37000715525,4745,4715,4785,4705,105282
|
|
20241211,094300,36501853945,4720,4800,4815,4715,60016
|
|
20241211,094200,36215117905,4800,4850,4855,4800,94904
|
|
20241211,094100,35757257270,4850,4865,4865,4850,29773
|
|
20241211,094000,35612669280,4865,4865,4870,4845,48559
|
|
20241211,093900,35376951395,4865,4850,4880,4840,16802
|
|
20241211,093800,35295331560,4850,4855,4900,4835,65214
|
|
20241211,093700,34978111325,4855,4885,4885,4820,50941
|
|
20241211,093600,34731084090,4885,4890,4910,4780,163840
|
|
20241211,093500,33940538640,4890,4995,5040,4890,194668
|
|
20241211,093400,32970700475,5000,4905,5040,4865,209820
|
|
20241211,093300,31931390805,4885,4860,4920,4805,133348
|
|
20241211,093200,31284922040,4855,4820,4860,4800,147229
|
|
20241211,093100,30574909820,4820,4735,4895,4715,326132
|
|
20241211,093000,29005676505,4735,4540,4760,4525,286637
|
|
20241211,092900,27683342450,4540,4700,4740,4415,555918
|
|
20241211,092800,25147182880,4700,4855,4890,4700,247870
|
|
20241211,092700,23959323010,4945,4945,4945,4945,0
|
|
20241211,092600,23959323010,4945,4960,4970,4945,33833
|
|
20241211,092500,23791809960,4965,5060,5060,4955,99881
|
|
20241211,092400,23294485815,5050,5130,5140,4985,111264
|
|
20241211,092300,22734348495,5130,5040,5130,5030,65855
|
|
20241211,092200,22400731825,5050,5110,5120,5030,51451
|
|
20241211,092100,22140284185,5110,5140,5140,5110,52948
|
|
20241211,092000,21869024645,5140,5150,5150,5120,40282
|
|
20241211,091900,21662145865,5150,5210,5210,5130,79765
|
|
20241211,091800,21249755205,5200,5020,5210,5020,158045
|
|
20241211,091700,20440289065,5020,4965,5040,4955,123517
|
|
20241211,091600,19823237255,4965,4990,5000,4945,139047
|
|
20241211,091500,19132633140,4990,5080,5110,4980,266868
|
|
20241211,091400,17788168350,5070,5100,5200,5070,114085
|
|
20241211,091300,17203767170,5130,5270,5270,5070,144950
|
|
20241211,091200,16455583990,5270,5230,5270,5210,53118
|
|
20241211,091100,16177570240,5210,5180,5240,5060,109531
|
|
20241211,091000,15613362620,5200,5270,5320,5170,197800
|
|
20241211,090900,14572485280,5270,5230,5330,5220,128626
|
|
20241211,090800,13894210990,5250,4995,5290,4965,268617
|
|
20241211,090700,12514287330,4995,5210,5240,4980,286691
|
|
20241211,090600,11039556525,5210,5380,5390,5200,254902
|
|
20241211,090500,9686563625,5350,5270,5400,5230,284843
|
|
20241211,090400,8168934955,5290,5160,5320,5080,381472
|
|
20241211,090300,6169619505,5160,5440,5450,5000,554314
|
|
20241211,090200,3254824805,5440,5490,5500,5380,595739
|
|
20241211,090100,0,4705,4705,4705,4705,0
|
|
20241211,090000,0,4705,4705,4705,4705,0
|