601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,185700,68684342690,4400,4400,4400,4400,0
|
|
20241212,185600,68684342690,4400,4400,4400,4400,0
|
|
20241212,185500,68684342690,4400,4400,4400,4400,0
|
|
20241212,185400,68684342690,4400,4400,4400,4400,0
|
|
20241212,185300,68684342690,4400,4400,4400,4400,0
|
|
20241212,185200,68684342690,4400,4400,4400,4400,0
|
|
20241212,185100,68684342690,4400,4400,4400,4400,0
|
|
20241212,185000,68684342690,4400,4400,4400,4400,0
|
|
20241212,184900,68684342690,4400,4400,4400,4400,0
|
|
20241212,184800,68684342690,4400,4400,4400,4400,0
|
|
20241212,184700,68684342690,4400,4400,4400,4400,0
|
|
20241212,184600,68684342690,4400,4400,4400,4400,0
|
|
20241212,184500,68684342690,4400,4400,4400,4400,0
|
|
20241212,184400,68684342690,4400,4400,4400,4400,0
|
|
20241212,184300,68684342690,4400,4400,4400,4400,0
|
|
20241212,184200,68684342690,4400,4400,4400,4400,0
|
|
20241212,184100,68684342690,4400,4400,4400,4400,0
|
|
20241212,184000,68684342690,4400,4400,4400,4400,0
|
|
20241212,183900,68684342690,4400,4400,4400,4400,0
|
|
20241212,183800,68684342690,4400,4400,4400,4400,0
|
|
20241212,183700,68684342690,4400,4400,4400,4400,0
|
|
20241212,183600,68684342690,4400,4400,4400,4400,0
|
|
20241212,183500,68684342690,4400,4400,4400,4400,0
|
|
20241212,183400,68684342690,4400,4400,4400,4400,0
|
|
20241212,183300,68684342690,4400,4400,4400,4400,0
|
|
20241212,183200,68684342690,4400,4400,4400,4400,0
|
|
20241212,183100,68684342690,4400,4400,4400,4400,0
|
|
20241212,183000,68684342690,4400,4400,4400,4400,0
|
|
20241212,182900,68684342690,4400,4400,4400,4400,0
|
|
20241212,182800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,182700,68684342690,4400,4400,4400,4400,0
|
|
20241212,182600,68684342690,4400,4400,4400,4400,0
|
|
20241212,182500,68684342690,4400,4400,4400,4400,0
|
|
20241212,182400,68684342690,4400,4400,4400,4400,0
|
|
20241212,182300,68684342690,4400,4400,4400,4400,0
|
|
20241212,182200,68684342690,4400,4400,4400,4400,0
|
|
20241212,182100,68684342690,4400,4400,4400,4400,0
|
|
20241212,182000,68684342690,4400,4400,4400,4400,0
|
|
20241212,181900,68684342690,4400,4400,4400,4400,0
|
|
20241212,181800,68684342690,4400,4400,4400,4400,0
|
|
20241212,181700,68684342690,4400,4400,4400,4400,0
|
|
20241212,181600,68684342690,4400,4400,4400,4400,0
|
|
20241212,181500,68684342690,4400,4400,4400,4400,0
|
|
20241212,181400,68684342690,4400,4400,4400,4400,0
|
|
20241212,181300,68684342690,4400,4400,4400,4400,0
|
|
20241212,181200,68684342690,4400,4400,4400,4400,0
|
|
20241212,181100,68684342690,4400,4400,4400,4400,0
|
|
20241212,181000,68684342690,4400,4400,4400,4400,0
|
|
20241212,180900,68684342690,4400,4400,4400,4400,0
|
|
20241212,180800,68684342690,4400,4400,4400,4400,0
|
|
20241212,180700,68684342690,4400,4400,4400,4400,0
|
|
20241212,180600,68684342690,4400,4400,4400,4400,0
|
|
20241212,180500,68684342690,4400,4400,4400,4400,0
|
|
20241212,180400,68684342690,4400,4400,4400,4400,0
|
|
20241212,180300,68684342690,4400,4400,4400,4400,0
|
|
20241212,180200,68684342690,4400,4400,4400,4400,0
|
|
20241212,180100,68684342690,4400,4400,4400,4400,0
|
|
20241212,180000,68684342690,4400,4400,4400,4400,0
|
|
20241212,175900,68684342690,4400,4400,4400,4400,0
|
|
20241212,175800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,175700,68684342690,4400,4400,4400,4400,0
|
|
20241212,175600,68684342690,4400,4400,4400,4400,0
|
|
20241212,175500,68684342690,4400,4400,4400,4400,0
|
|
20241212,175400,68684342690,4400,4400,4400,4400,0
|
|
20241212,175300,68684342690,4400,4400,4400,4400,0
|
|
20241212,175200,68684342690,4400,4400,4400,4400,0
|
|
20241212,175100,68684342690,4400,4400,4400,4400,0
|
|
20241212,175000,68684342690,4400,4400,4400,4400,0
|
|
20241212,174900,68684342690,4400,4400,4400,4400,0
|
|
20241212,174800,68684342690,4400,4400,4400,4400,0
|
|
20241212,174700,68684342690,4400,4400,4400,4400,0
|
|
20241212,174600,68684342690,4400,4400,4400,4400,0
|
|
20241212,174500,68684342690,4400,4400,4400,4400,0
|
|
20241212,174400,68684342690,4400,4400,4400,4400,0
|
|
20241212,174300,68684342690,4400,4400,4400,4400,0
|
|
20241212,174200,68684342690,4400,4400,4400,4400,0
|
|
20241212,174100,68684342690,4400,4400,4400,4400,0
|
|
20241212,174000,68684342690,4400,4400,4400,4400,0
|
|
20241212,173900,68684342690,4400,4400,4400,4400,0
|
|
20241212,173800,68684342690,4400,4400,4400,4400,0
|
|
20241212,173700,68684342690,4400,4400,4400,4400,0
|
|
20241212,173600,68684342690,4400,4400,4400,4400,0
|
|
20241212,173500,68684342690,4400,4400,4400,4400,0
|
|
20241212,173400,68684342690,4400,4400,4400,4400,0
|
|
20241212,173300,68684342690,4400,4400,4400,4400,0
|
|
20241212,173200,68684342690,4400,4400,4400,4400,0
|
|
20241212,173100,68684342690,4400,4400,4400,4400,0
|
|
20241212,173000,68684342690,4400,4400,4400,4400,0
|
|
20241212,172900,68684342690,4400,4400,4400,4400,0
|
|
20241212,172800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,172700,68684342690,4400,4400,4400,4400,0
|
|
20241212,172600,68684342690,4400,4400,4400,4400,0
|
|
20241212,172500,68684342690,4400,4400,4400,4400,0
|
|
20241212,172400,68684342690,4400,4400,4400,4400,0
|
|
20241212,172300,68684342690,4400,4400,4400,4400,0
|
|
20241212,172200,68684342690,4400,4400,4400,4400,0
|
|
20241212,172100,68684342690,4400,4400,4400,4400,0
|
|
20241212,172000,68684342690,4400,4400,4400,4400,0
|
|
20241212,171900,68684342690,4400,4400,4400,4400,0
|
|
20241212,171800,68684342690,4400,4400,4400,4400,0
|
|
20241212,171700,68684342690,4400,4400,4400,4400,0
|
|
20241212,171600,68684342690,4400,4400,4400,4400,0
|
|
20241212,171500,68684342690,4400,4400,4400,4400,0
|
|
20241212,171400,68684342690,4400,4400,4400,4400,0
|
|
20241212,171300,68684342690,4400,4400,4400,4400,0
|
|
20241212,171200,68684342690,4400,4400,4400,4400,0
|
|
20241212,171100,68684342690,4400,4400,4400,4400,0
|
|
20241212,171000,68684342690,4400,4400,4400,4400,0
|
|
20241212,170900,68684342690,4400,4400,4400,4400,0
|
|
20241212,170800,68684342690,4400,4400,4400,4400,0
|
|
20241212,170700,68684342690,4400,4400,4400,4400,0
|
|
20241212,170600,68684342690,4400,4400,4400,4400,0
|
|
20241212,170500,68684342690,4400,4400,4400,4400,0
|
|
20241212,170400,68684342690,4400,4400,4400,4400,0
|
|
20241212,170300,68684342690,4400,4400,4400,4400,0
|
|
20241212,170200,68684342690,4400,4400,4400,4400,0
|
|
20241212,170100,68684342690,4400,4400,4400,4400,0
|
|
20241212,170000,68684342690,4400,4400,4400,4400,0
|
|
20241212,165900,68684342690,4400,4400,4400,4400,0
|
|
20241212,165800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,165700,68684342690,4400,4400,4400,4400,0
|
|
20241212,165600,68684342690,4400,4400,4400,4400,0
|
|
20241212,165500,68684342690,4400,4400,4400,4400,0
|
|
20241212,165400,68684342690,4400,4400,4400,4400,0
|
|
20241212,165300,68684342690,4400,4400,4400,4400,0
|
|
20241212,165200,68684342690,4400,4400,4400,4400,0
|
|
20241212,165100,68684342690,4400,4400,4400,4400,0
|
|
20241212,165000,68684342690,4400,4400,4400,4400,0
|
|
20241212,164900,68684342690,4400,4400,4400,4400,0
|
|
20241212,164800,68684342690,4400,4400,4400,4400,0
|
|
20241212,164700,68684342690,4400,4400,4400,4400,0
|
|
20241212,164600,68684342690,4400,4400,4400,4400,0
|
|
20241212,164500,68684342690,4400,4400,4400,4400,0
|
|
20241212,164400,68684342690,4400,4400,4400,4400,0
|
|
20241212,164300,68684342690,4400,4400,4400,4400,0
|
|
20241212,164200,68684342690,4400,4400,4400,4400,0
|
|
20241212,164100,68684342690,4400,4400,4400,4400,0
|
|
20241212,164000,68684342690,4400,4400,4400,4400,0
|
|
20241212,163900,68684342690,4400,4400,4400,4400,0
|
|
20241212,163800,68684342690,4400,4400,4400,4400,0
|
|
20241212,163700,68684342690,4400,4400,4400,4400,0
|
|
20241212,163600,68684342690,4400,4400,4400,4400,0
|
|
20241212,163500,68684342690,4400,4400,4400,4400,0
|
|
20241212,163400,68684342690,4400,4400,4400,4400,0
|
|
20241212,163300,68684342690,4400,4400,4400,4400,0
|
|
20241212,163200,68684342690,4400,4400,4400,4400,0
|
|
20241212,163100,68684342690,4400,4400,4400,4400,0
|
|
20241212,163000,68684342690,4400,4400,4400,4400,0
|
|
20241212,162900,68684342690,4400,4400,4400,4400,0
|
|
20241212,162800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,162700,68684342690,4400,4400,4400,4400,0
|
|
20241212,162600,68684342690,4400,4400,4400,4400,0
|
|
20241212,162500,68684342690,4400,4400,4400,4400,0
|
|
20241212,162400,68684342690,4400,4400,4400,4400,0
|
|
20241212,162300,68684342690,4400,4400,4400,4400,0
|
|
20241212,162200,68684342690,4400,4400,4400,4400,0
|
|
20241212,162100,68684342690,4400,4400,4400,4400,0
|
|
20241212,162000,68684342690,4400,4400,4400,4400,0
|
|
20241212,161900,68684342690,4400,4400,4400,4400,0
|
|
20241212,161800,68684342690,4400,4400,4400,4400,0
|
|
20241212,161700,68684342690,4400,4400,4400,4400,0
|
|
20241212,161600,68684342690,4400,4400,4400,4400,0
|
|
20241212,161500,68684342690,4400,4400,4400,4400,0
|
|
20241212,161400,68684342690,4400,4400,4400,4400,0
|
|
20241212,161300,68684342690,4400,4400,4400,4400,0
|
|
20241212,161200,68684342690,4400,4400,4400,4400,0
|
|
20241212,161100,68684342690,4400,4400,4400,4400,0
|
|
20241212,161000,68684342690,4400,4400,4400,4400,0
|
|
20241212,160900,68684342690,4400,4400,4400,4400,0
|
|
20241212,160800,68684342690,4400,4400,4400,4400,0
|
|
20241212,160700,68684342690,4400,4400,4400,4400,0
|
|
20241212,160600,68684342690,4400,4400,4400,4400,0
|
|
20241212,160500,68684342690,4400,4400,4400,4400,0
|
|
20241212,160400,68684342690,4400,4400,4400,4400,0
|
|
20241212,160300,68684342690,4400,4400,4400,4400,0
|
|
20241212,160200,68684342690,4400,4400,4400,4400,0
|
|
20241212,160100,68684342690,4400,4400,4400,4400,0
|
|
20241212,160000,68684342690,4400,4400,4400,4400,0
|
|
20241212,155900,68684342690,4400,4400,4400,4400,0
|
|
20241212,155800,68684342690,4400,4400,4400,4400,66011
|
|
20241212,155700,68684342690,4400,4400,4400,4400,0
|
|
20241212,155600,68684342690,4400,4400,4400,4400,0
|
|
20241212,155500,68684342690,4400,4400,4400,4400,0
|
|
20241212,155400,68684342690,4400,4400,4400,4400,0
|
|
20241212,155300,68684342690,4400,4400,4400,4400,0
|
|
20241212,155200,68684342690,4400,4400,4400,4400,0
|
|
20241212,155100,68684342690,4400,4400,4400,4400,0
|
|
20241212,155000,68684342690,4400,4400,4400,4400,0
|
|
20241212,154900,68684342690,4400,4400,4400,4400,0
|
|
20241212,154800,68684342690,4400,4400,4400,4400,0
|
|
20241212,154700,68684342690,4400,4400,4400,4400,0
|
|
20241212,154600,68684342690,4400,4400,4400,4400,0
|
|
20241212,154500,68684342690,4400,4400,4400,4400,0
|
|
20241212,154400,68684342690,4400,4400,4400,4400,0
|
|
20241212,154300,68684342690,4400,4400,4400,4400,0
|
|
20241212,154200,68684342690,4400,4400,4400,4400,0
|
|
20241212,154100,68684342690,4400,4400,4400,4400,0
|
|
20241212,154000,68684342690,4400,4400,4400,4400,0
|
|
20241212,153900,68684342690,4400,4400,4400,4400,0
|
|
20241212,153800,68684342690,4400,4400,4400,4400,0
|
|
20241212,153700,68684342690,4400,4400,4400,4400,0
|
|
20241212,153600,68684342690,4400,4400,4400,4400,0
|
|
20241212,153500,68684342690,4400,4400,4400,4400,0
|
|
20241212,153400,68684342690,4400,4400,4400,4400,0
|
|
20241212,153300,68684342690,4400,4400,4400,4400,0
|
|
20241212,153200,68684342690,4400,4400,4400,4400,0
|
|
20241212,153100,68684342690,4400,4400,4400,4400,0
|
|
20241212,153000,68684342690,4400,4400,4400,4400,66011
|
|
20241212,152900,68393894290,4415,4415,4415,4415,0
|
|
20241212,152800,68393894290,4415,4415,4415,4415,0
|
|
20241212,152700,68393894290,4415,4415,4415,4415,0
|
|
20241212,152600,68393894290,4415,4415,4415,4415,0
|
|
20241212,152500,68393894290,4415,4415,4415,4415,0
|
|
20241212,152400,68393894290,4415,4415,4415,4415,0
|
|
20241212,152300,68393894290,4415,4415,4415,4415,0
|
|
20241212,152200,68393894290,4415,4415,4415,4415,0
|
|
20241212,152100,68393894290,4415,4415,4415,4415,0
|
|
20241212,152000,68393894290,4415,4415,4415,4415,0
|
|
20241212,151900,68393894290,4415,4425,4430,4415,41114
|
|
20241212,151800,68212131540,4425,4430,4430,4420,22446
|
|
20241212,151700,68112752235,4430,4435,4435,4425,17430
|
|
20241212,151600,68035534965,4430,4430,4440,4425,50908
|
|
20241212,151500,67809963175,4435,4440,4440,4430,10510
|
|
20241212,151400,67763350030,4440,4440,4440,4430,6898
|
|
20241212,151300,67732785445,4430,4420,4445,4420,9059
|
|
20241212,151200,67692640585,4420,4445,4445,4410,20784
|
|
20241212,151100,67600621340,4445,4460,4470,4425,19042
|
|
20241212,151000,67516014000,4460,4415,4485,4415,29636
|
|
20241212,150900,67383835060,4405,4360,4405,4345,78567
|
|
20241212,150800,67040690400,4360,4395,4400,4360,31534
|
|
20241212,150700,66902535805,4395,4415,4415,4390,41966
|
|
20241212,150600,66717754525,4410,4430,4430,4410,37023
|
|
20241212,150500,66554046860,4430,4440,4445,4430,20420
|
|
20241212,150400,66463520950,4440,4460,4460,4440,28136
|
|
20241212,150300,66338373290,4455,4455,4490,4450,8155
|
|
20241212,150200,66301952380,4455,4465,4465,4450,11523
|
|
20241212,150100,66250569695,4455,4485,4500,4455,15495
|
|
20241212,150000,66181127235,4485,4455,4485,4455,9833
|
|
20241212,145900,66137187835,4455,4455,4460,4450,20176
|
|
20241212,145800,66047324570,4450,4455,4465,4450,25594
|
|
20241212,145700,65933278740,4450,4495,4495,4450,28902
|
|
20241212,145600,65804055345,4495,4500,4505,4490,12049
|
|
20241212,145500,65749837845,4500,4505,4510,4500,37655
|
|
20241212,145400,65580317310,4510,4550,4550,4505,17982
|
|
20241212,145300,65498968015,4545,4550,4560,4545,8073
|
|
20241212,145200,65462234315,4545,4540,4545,4535,3573
|
|
20241212,145100,65446005805,4540,4530,4540,4530,3267
|
|
20241212,145000,65431189985,4530,4535,4540,4520,5712
|
|
20241212,144900,65405317850,4535,4530,4550,4530,1951
|
|
20241212,144800,65396448945,4535,4560,4575,4535,19733
|
|
20241212,144700,65306587680,4560,4545,4565,4540,24427
|
|
20241212,144600,65195392510,4545,4540,4550,4540,8094
|
|
20241212,144500,65158598140,4540,4540,4550,4535,8142
|
|
20241212,144400,65121603155,4540,4550,4550,4535,8881
|
|
20241212,144300,65081254400,4550,4540,4555,4535,20438
|
|
20241212,144200,64988320305,4540,4535,4540,4530,2853
|
|
20241212,144100,64975381430,4535,4535,4540,4530,5712
|
|
20241212,144000,64949473150,4540,4525,4540,4525,5890
|
|
20241212,143900,64922792770,4525,4510,4525,4510,2498
|
|
20241212,143800,64911500060,4520,4520,4520,4505,2933
|
|
20241212,143700,64898269620,4525,4530,4530,4505,3571
|
|
20241212,143600,64882132040,4510,4520,4550,4510,22027
|
|
20241212,143500,64782309650,4520,4495,4525,4485,19836
|
|
20241212,143400,64692952460,4485,4490,4500,4480,12634
|
|
20241212,143300,64636226495,4495,4495,4495,4485,10702
|
|
20241212,143200,64588189975,4495,4495,4500,4495,8835
|
|
20241212,143100,64548463465,4500,4500,4500,4495,5965
|
|
20241212,143000,64521633455,4500,4495,4505,4495,8670
|
|
20241212,142900,64482623055,4495,4505,4505,4495,6824
|
|
20241212,142800,64451930195,4510,4510,4515,4500,7428
|
|
20241212,142700,64418456680,4505,4510,4520,4505,5474
|
|
20241212,142600,64393775135,4510,4520,4525,4510,9982
|
|
20241212,142500,64348687780,4520,4540,4540,4520,5410
|
|
20241212,142400,64324207185,4540,4515,4555,4510,7348
|
|
20241212,142300,64290961675,4515,4515,4515,4510,3102
|
|
20241212,142200,64276971575,4510,4520,4520,4500,4528
|
|
20241212,142100,64256551995,4515,4550,4565,4505,9153
|
|
20241212,142000,64215023675,4550,4570,4575,4550,11107
|
|
20241212,141900,64164322945,4570,4575,4585,4570,22091
|
|
20241212,141800,64063227195,4575,4565,4585,4560,9281
|
|
20241212,141700,64020804985,4555,4525,4565,4525,24730
|
|
20241212,141600,63908332515,4525,4500,4525,4500,8630
|
|
20241212,141500,63869348860,4500,4490,4505,4485,16948
|
|
20241212,141400,63793181255,4485,4490,4515,4485,21126
|
|
20241212,141300,63698287155,4490,4480,4490,4470,14159
|
|
20241212,141200,63634847160,4480,4460,4490,4445,42894
|
|
20241212,141100,63443614495,4460,4485,4495,4455,11344
|
|
20241212,141000,63392901775,4490,4510,4515,4455,55476
|
|
20241212,140900,63144323720,4515,4525,4530,4510,12352
|
|
20241212,140800,63088485800,4525,4560,4565,4520,28069
|
|
20241212,140700,62961221465,4565,4625,4625,4565,22679
|
|
20241212,140600,62857041820,4625,4645,4650,4625,14395
|
|
20241212,140500,62790233595,4645,4640,4650,4635,22845
|
|
20241212,140400,62684203660,4640,4610,4640,4610,30518
|
|
20241212,140300,62542894530,4615,4550,4620,4550,34894
|
|
20241212,140200,62383302450,4545,4505,4545,4500,22512
|
|
20241212,140100,62281491650,4515,4500,4520,4475,35605
|
|
20241212,140000,62121802960,4500,4515,4530,4500,83797
|
|
20241212,135900,61744152685,4510,4535,4535,4510,28136
|
|
20241212,135800,61616677460,4540,4540,4540,4540,0
|
|
20241212,135700,61616677460,4540,4540,4540,4540,8645
|
|
20241212,135600,61577429160,4540,4565,4570,4540,39754
|
|
20241212,135500,61396544240,4565,4575,4585,4565,15604
|
|
20241212,135400,61325219735,4570,4590,4590,4570,16485
|
|
20241212,135300,61249755970,4590,4605,4605,4590,5161
|
|
20241212,135200,61226039330,4600,4605,4615,4595,11900
|
|
20241212,135100,61171274555,4605,4600,4605,4595,16353
|
|
20241212,135000,61096055430,4600,4605,4605,4585,6763
|
|
20241212,134900,61064966520,4605,4600,4620,4595,8951
|
|
20241212,134800,61023725215,4600,4595,4600,4575,28957
|
|
20241212,134700,60891004825,4595,4615,4620,4590,15176
|
|
20241212,134600,60821094650,4620,4620,4620,4615,4842
|
|
20241212,134500,60798738280,4620,4625,4630,4620,15600
|
|
20241212,134400,60726603725,4630,4630,4630,4625,2567
|
|
20241212,134300,60714723745,4630,4625,4640,4620,6955
|
|
20241212,134200,60682547030,4620,4655,4655,4620,9113
|
|
20241212,134100,60640296650,4655,4670,4670,4655,5128
|
|
20241212,134000,60616375840,4670,4680,4680,4670,7616
|
|
20241212,133900,60580779060,4680,4680,4680,4675,9852
|
|
20241212,133800,60534676085,4680,4680,4680,4665,6021
|
|
20241212,133700,60506523290,4680,4675,4680,4670,12225
|
|
20241212,133600,60449358355,4670,4680,4680,4670,15142
|
|
20241212,133500,60378561740,4680,4675,4680,4665,11683
|
|
20241212,133400,60323952350,4675,4640,4680,4640,23616
|
|
20241212,133300,60213619400,4640,4615,4640,4605,14283
|
|
20241212,133200,60147597965,4615,4600,4620,4585,13659
|
|
20241212,133100,60084825915,4580,4605,4605,4570,40351
|
|
20241212,133000,59899931730,4605,4640,4645,4600,43475
|
|
20241212,132900,59699251350,4645,4675,4680,4635,13840
|
|
20241212,132800,59634741085,4675,4630,4685,4625,23177
|
|
20241212,132700,59526961090,4630,4690,4695,4620,32778
|
|
20241212,132600,59374477920,4695,4725,4725,4695,44768
|
|
20241212,132500,59163837760,4720,4740,4740,4720,7365
|
|
20241212,132400,59128989465,4740,4745,4745,4730,10513
|
|
20241212,132300,59079217860,4745,4725,4745,4720,6843
|
|
20241212,132200,59046889780,4725,4740,4740,4720,22288
|
|
20241212,132100,58941569415,4745,4745,4745,4735,2447
|
|
20241212,132000,58929964360,4735,4735,4755,4730,9401
|
|
20241212,131900,58885454830,4735,4760,4775,4730,16608
|
|
20241212,131800,58806748865,4760,4760,4775,4750,13159
|
|
20241212,131700,58744219060,4760,4745,4760,4745,6132
|
|
20241212,131600,58715088305,4755,4760,4760,4745,14762
|
|
20241212,131500,58644937580,4760,4770,4775,4750,11206
|
|
20241212,131400,58591581660,4770,4790,4795,4770,7060
|
|
20241212,131300,58557842750,4790,4795,4795,4790,5258
|
|
20241212,131200,58532654975,4795,4795,4800,4775,4159
|
|
20241212,131100,58512721965,4795,4775,4800,4770,3654
|
|
20241212,131000,58495258695,4775,4790,4790,4765,3790
|
|
20241212,130900,58477169910,4785,4765,4785,4765,4984
|
|
20241212,130800,58453346195,4765,4750,4775,4750,9998
|
|
20241212,130700,58405750795,4755,4740,4755,4740,4571
|
|
20241212,130600,58384058295,4735,4735,4740,4730,3395
|
|
20241212,130500,58367990125,4730,4725,4735,4725,11351
|
|
20241212,130400,58314314150,4725,4730,4735,4725,13824
|
|
20241212,130300,58248963840,4730,4740,4745,4730,12414
|
|
20241212,130200,58190191310,4740,4760,4760,4740,8558
|
|
20241212,130100,58149528440,4760,4770,4775,4760,15589
|
|
20241212,130000,58075220325,4770,4785,4790,4765,10010
|
|
20241212,125900,58027414000,4785,4770,4785,4765,4637
|
|
20241212,125800,58005252180,4765,4755,4770,4745,10745
|
|
20241212,125700,57954118275,4745,4755,4760,4735,28602
|
|
20241212,125600,57818386045,4755,4770,4770,4755,14466
|
|
20241212,125500,57749507715,4765,4780,4780,4765,3740
|
|
20241212,125400,57731670430,4780,4775,4780,4765,9567
|
|
20241212,125300,57686037160,4770,4780,4780,4770,7238
|
|
20241212,125200,57651482700,4780,4780,4785,4775,4287
|
|
20241212,125100,57630996085,4780,4780,4785,4780,4731
|
|
20241212,125000,57608371045,4780,4785,4785,4780,1831
|
|
20241212,124900,57599614660,4780,4785,4785,4780,3710
|
|
20241212,124800,57581866795,4785,4785,4785,4780,3487
|
|
20241212,124700,57565191190,4785,4785,4790,4785,5391
|
|
20241212,124600,57539389900,4785,4775,4785,4775,5653
|
|
20241212,124500,57512371090,4775,4780,4785,4775,12621
|
|
20241212,124400,57452062855,4780,4790,4795,4780,5606
|
|
20241212,124300,57425231735,4790,4800,4800,4790,8413
|
|
20241212,124200,57384870400,4800,4810,4815,4800,8125
|
|
20241212,124100,57345818575,4810,4815,4815,4800,5597
|
|
20241212,124000,57318909965,4805,4815,4820,4805,9592
|
|
20241212,123900,57272743340,4815,4810,4820,4810,17042
|
|
20241212,123800,57190674525,4815,4795,4815,4790,6994
|
|
20241212,123700,57157078770,4790,4785,4795,4785,15757
|
|
20241212,123600,57081600240,4790,4780,4790,4775,5713
|
|
20241212,123500,57054284755,4780,4785,4785,4780,4831
|
|
20241212,123400,57031185765,4785,4780,4790,4780,7643
|
|
20241212,123300,56994637130,4780,4785,4790,4780,4565
|
|
20241212,123200,56972804980,4780,4785,4795,4780,10571
|
|
20241212,123100,56922221535,4785,4785,4790,4785,8319
|
|
20241212,123000,56882408555,4790,4795,4805,4785,15980
|
|
20241212,122900,56805843615,4790,4800,4805,4790,4389
|
|
20241212,122800,56784794015,4795,4835,4835,4790,15219
|
|
20241212,122700,56711566840,4830,4805,4845,4805,13116
|
|
20241212,122600,56648234950,4810,4795,4810,4790,6810
|
|
20241212,122500,56615566330,4795,4785,4795,4785,5204
|
|
20241212,122400,56590642280,4785,4795,4800,4785,6453
|
|
20241212,122300,56559739430,4790,4815,4820,4790,8532
|
|
20241212,122200,56518785530,4815,4805,4830,4800,4236
|
|
20241212,122100,56498387100,4805,4835,4835,4795,13629
|
|
20241212,122000,56432796570,4835,4845,4845,4815,6061
|
|
20241212,121900,56403500620,4845,4835,4845,4800,22027
|
|
20241212,121800,56297324730,4845,4780,4880,4775,54657
|
|
20241212,121700,56033309345,4780,4770,4785,4765,10403
|
|
20241212,121600,55983610955,4770,4775,4785,4760,24710
|
|
20241212,121500,55865748150,4780,4790,4795,4775,11549
|
|
20241212,121400,55810495335,4785,4790,4795,4780,3801
|
|
20241212,121300,55792298345,4790,4770,4790,4760,14632
|
|
20241212,121200,55722473635,4770,4775,4780,4765,10284
|
|
20241212,121100,55673406915,4770,4785,4790,4770,6224
|
|
20241212,121000,55643677940,4785,4765,4790,4755,23752
|
|
20241212,120900,55530582910,4770,4795,4800,4765,19010
|
|
20241212,120800,55439727755,4800,4785,4800,4770,7706
|
|
20241212,120700,55402871930,4780,4800,4810,4770,22932
|
|
20241212,120600,55293037860,4800,4830,4830,4795,19666
|
|
20241212,120500,55198479685,4830,4785,4830,4780,45592
|
|
20241212,120400,54979965295,4790,4765,4790,4765,22449
|
|
20241212,120300,54872561520,4770,4790,4790,4755,25181
|
|
20241212,120200,54752467985,4775,4815,4820,4770,34459
|
|
20241212,120100,54587108460,4820,4855,4855,4815,29791
|
|
20241212,120000,54442870890,4855,4880,4890,4855,13030
|
|
20241212,115900,54379342925,4880,4890,4915,4855,23524
|
|
20241212,115800,54264191985,4905,4935,4945,4890,41670
|
|
20241212,115700,54058742260,4945,4900,4970,4895,57365
|
|
20241212,115600,53775760455,4895,4825,4900,4825,26305
|
|
20241212,115500,53648227620,4830,4795,4830,4795,20836
|
|
20241212,115400,53547817650,4795,4760,4815,4760,36373
|
|
20241212,115300,53374152395,4750,4715,4760,4700,51846
|
|
20241212,115200,53128916905,4720,4730,4750,4670,69436
|
|
20241212,115100,52802668295,4720,4800,4820,4720,37662
|
|
20241212,115000,52623148785,4820,4810,4860,4800,43912
|
|
20241212,114900,52411804990,4805,4835,4845,4805,21651
|
|
20241212,114800,52307253745,4840,4835,4850,4835,7849
|
|
20241212,114700,52269284615,4850,4850,4860,4830,18533
|
|
20241212,114600,52179464130,4850,4830,4860,4830,9542
|
|
20241212,114500,52133162020,4830,4810,4850,4805,24994
|
|
20241212,114400,52012861245,4810,4845,4850,4810,23044
|
|
20241212,114300,51901556005,4840,4875,4875,4840,18975
|
|
20241212,114200,51809405075,4875,4890,4895,4870,10386
|
|
20241212,114100,51758718595,4890,4875,4900,4875,9997
|
|
20241212,114000,51709880755,4875,4895,4900,4875,12815
|
|
20241212,113900,51647260400,4895,4895,4900,4880,17220
|
|
20241212,113800,51563062910,4900,4860,4900,4860,27650
|
|
20241212,113700,51428182575,4865,4850,4865,4845,36956
|
|
20241212,113600,51248713885,4855,4830,4860,4820,31511
|
|
20241212,113500,51096318705,4830,4880,4880,4700,129628
|
|
20241212,113400,50474775745,4880,4900,4910,4875,50544
|
|
20241212,113300,50227387245,4905,4920,4920,4900,13923
|
|
20241212,113200,50159029470,4920,4925,4925,4915,9737
|
|
20241212,113100,50111107540,4920,4910,4925,4910,12410
|
|
20241212,113000,50050062935,4915,4925,4925,4910,22687
|
|
20241212,112900,49938444870,4925,4930,4930,4925,35124
|
|
20241212,112800,49765436995,4930,4935,4940,4925,18329
|
|
20241212,112700,49675083995,4935,4945,4950,4930,17745
|
|
20241212,112600,49587465515,4950,4925,4950,4925,14375
|
|
20241212,112500,49516567700,4925,4930,4940,4925,53714
|
|
20241212,112400,49251764765,4930,4950,4955,4930,23179
|
|
20241212,112300,49137285510,4950,4965,4970,4950,27848
|
|
20241212,112200,48999245020,4960,4980,4985,4960,23599
|
|
20241212,112100,48881949435,4985,5010,5020,4980,28593
|
|
20241212,112000,48738856515,5010,4970,5010,4970,30755
|
|
20241212,111900,48585299160,4970,4975,4980,4970,7367
|
|
20241212,111800,48548670385,4980,4980,4985,4970,13121
|
|
20241212,111700,48483355625,4985,4970,4990,4965,20518
|
|
20241212,111600,48381198540,4970,4945,4970,4945,5789
|
|
20241212,111500,48352522345,4945,4975,4975,4945,9587
|
|
20241212,111400,48304981375,4975,4980,4980,4970,14609
|
|
20241212,111300,48232271185,4980,4955,4990,4950,15257
|
|
20241212,111200,48156447265,4950,4935,4955,4930,22543
|
|
20241212,111100,48044901045,4930,4975,4975,4920,57178
|
|
20241212,111000,47762305125,4975,5000,5000,4975,42107
|
|
20241212,110900,47552394770,5000,5010,5010,4995,25409
|
|
20241212,110800,47425288525,5010,5010,5020,4995,20634
|
|
20241212,110700,47321997800,5010,5000,5020,4990,35513
|
|
20241212,110600,47144172480,5000,5000,5030,5000,19417
|
|
20241212,110500,47046955720,5000,4985,5010,4985,35573
|
|
20241212,110400,46869216830,4985,5010,5030,4980,40364
|
|
20241212,110300,46667695005,5010,5070,5080,5010,98105
|
|
20241212,110200,46172321985,5070,4995,5100,4995,98142
|
|
20241212,110100,45677155650,5000,4980,5000,4970,57843
|
|
20241212,110000,45388651005,4975,4945,4985,4940,28325
|
|
20241212,105900,45248301245,4945,4920,4950,4915,41946
|
|
20241212,105800,45041531880,4915,4930,4930,4915,32767
|
|
20241212,105700,44880305950,4930,4935,4935,4910,26972
|
|
20241212,105600,44747726415,4935,4925,4950,4915,29167
|
|
20241212,105500,44603881485,4920,4910,4950,4900,88963
|
|
20241212,105400,44166959430,4915,4975,4975,4910,112519
|
|
20241212,105300,43610865830,4970,5000,5000,4965,57836
|
|
20241212,105200,43323031660,4990,4985,5040,4955,66316
|
|
20241212,105100,42992987615,4990,4945,5100,4940,141061
|
|
20241212,105000,42286857915,4940,5120,5130,4845,243172
|
|
20241212,104900,41081150920,5110,5120,5200,5060,347267
|
|
20241212,104800,39286210720,5120,5010,5130,5000,217597
|
|
20241212,104700,38181178930,5010,5030,5050,4920,162388
|
|
20241212,104600,37370344445,5040,5040,5080,5010,86765
|
|
20241212,104500,36932672385,5100,5100,5100,5100,0
|
|
20241212,104400,36932672385,5100,4995,5100,4990,235898
|
|
20241212,104300,35737812700,4995,4950,5000,4940,105805
|
|
20241212,104200,35213070755,4955,4960,4980,4950,74480
|
|
20241212,104100,34843781925,4980,4985,5010,4960,184810
|
|
20241212,104000,33921543750,4985,4875,4995,4875,159175
|
|
20241212,103900,33133603170,4880,4830,4880,4820,87411
|
|
20241212,103800,32710515480,4830,4915,4920,4795,172818
|
|
20241212,103700,31875146715,4915,5000,5040,4915,240154
|
|
20241212,103600,30677917555,5000,4925,5080,4915,461151
|
|
20241212,103500,28375636665,4920,4675,4940,4675,327660
|
|
20241212,103400,26792630115,4680,4670,4695,4665,50877
|
|
20241212,103300,26554419860,4670,4660,4670,4645,36714
|
|
20241212,103200,26383172850,4660,4605,4665,4605,38217
|
|
20241212,103100,26206059335,4605,4575,4605,4560,28725
|
|
20241212,103000,26074294095,4575,4575,4580,4555,17274
|
|
20241212,102900,25995435860,4570,4525,4575,4520,17290
|
|
20241212,102800,25916800690,4525,4535,4535,4520,10050
|
|
20241212,102700,25871320050,4535,4565,4570,4525,12360
|
|
20241212,102600,25815107760,4565,4550,4595,4550,12652
|
|
20241212,102500,25757226125,4550,4565,4565,4550,8238
|
|
20241212,102400,25719718285,4565,4560,4570,4550,7277
|
|
20241212,102300,25686559660,4555,4540,4585,4540,8466
|
|
20241212,102200,25648057345,4535,4535,4575,4525,6904
|
|
20241212,102100,25616706550,4525,4570,4580,4525,28981
|
|
20241212,102000,25484555115,4575,4570,4590,4535,27463
|
|
20241212,101900,25359315010,4570,4535,4570,4535,31112
|
|
20241212,101800,25217835435,4535,4475,4540,4470,36488
|
|
20241212,101700,25053421415,4475,4575,4575,4470,76104
|
|
20241212,101600,24709182290,4570,4600,4605,4570,24668
|
|
20241212,101500,24595953340,4600,4600,4630,4590,28778
|
|
20241212,101400,24463516695,4605,4650,4660,4600,26227
|
|
20241212,101300,24342412880,4650,4670,4670,4650,9477
|
|
20241212,101200,24298276460,4670,4660,4685,4655,21273
|
|
20241212,101100,24198886540,4655,4640,4660,4635,6849
|
|
20241212,101000,24167073950,4640,4620,4640,4620,15426
|
|
20241212,100900,24095645550,4620,4605,4620,4600,21389
|
|
20241212,100800,23997079390,4610,4620,4620,4600,36487
|
|
20241212,100700,23829008285,4620,4620,4630,4605,20402
|
|
20241212,100600,23734807480,4620,4675,4680,4620,43461
|
|
20241212,100500,23532742965,4670,4670,4700,4665,18378
|
|
20241212,100400,23446754800,4670,4700,4700,4640,21780
|
|
20241212,100300,23344954720,4690,4735,4745,4690,46545
|
|
20241212,100200,23125080445,4740,4690,4740,4670,42036
|
|
20241212,100100,22926903065,4695,4655,4695,4640,34358
|
|
20241212,100000,22766640715,4655,4620,4655,4600,27995
|
|
20241212,095900,22637186120,4620,4635,4660,4620,49056
|
|
20241212,095800,22409959460,4635,4590,4640,4580,66511
|
|
20241212,095700,22104120535,4590,4705,4730,4570,112328
|
|
20241212,095600,21580409085,4705,4825,4830,4700,123363
|
|
20241212,095500,20995016295,4805,4805,4845,4795,231177
|
|
20241212,095400,19879393100,4810,4695,4810,4665,218926
|
|
20241212,095300,18843096015,4700,4600,4700,4565,129359
|
|
20241212,095200,18243198420,4600,4540,4640,4540,127663
|
|
20241212,095100,17656719310,4550,4520,4555,4480,61285
|
|
20241212,095000,17380028390,4515,4560,4560,4470,50017
|
|
20241212,094900,17154589720,4560,4440,4600,4430,100801
|
|
20241212,094800,16699438935,4445,4410,4445,4400,23880
|
|
20241212,094700,16593926330,4410,4400,4430,4400,19871
|
|
20241212,094600,16506232955,4400,4385,4400,4355,17239
|
|
20241212,094500,16430812420,4390,4335,4415,4320,34863
|
|
20241212,094400,16279198550,4335,4440,4440,4300,66639
|
|
20241212,094300,15989235590,4440,4495,4500,4425,68388
|
|
20241212,094200,15683643595,4490,4470,4500,4465,36578
|
|
20241212,094100,15519535260,4470,4460,4495,4455,30229
|
|
20241212,094000,15384261985,4455,4485,4505,4450,73566
|
|
20241212,093900,15054159710,4490,4450,4495,4435,41639
|
|
20241212,093800,14868352850,4445,4410,4460,4400,65045
|
|
20241212,093700,14579973165,4410,4355,4415,4350,97568
|
|
20241212,093600,14152119060,4355,4260,4360,4250,66320
|
|
20241212,093500,13867474700,4260,4255,4285,4250,57122
|
|
20241212,093400,13624336885,4255,4305,4305,4255,76107
|
|
20241212,093300,13298404720,4300,4370,4370,4300,50722
|
|
20241212,093200,13078894030,4370,4280,4405,4275,63406
|
|
20241212,093100,12805285025,4275,4295,4300,4250,100608
|
|
20241212,093000,12376035630,4290,4310,4340,4290,142951
|
|
20241212,092900,11759345640,4315,4380,4385,4300,122978
|
|
20241212,092800,11226383620,4385,4440,4440,4380,122233
|
|
20241212,092700,10688397730,4440,4450,4455,4430,36930
|
|
20241212,092600,10524535700,4450,4485,4485,4445,86160
|
|
20241212,092500,10140094700,4485,4550,4560,4480,29292
|
|
20241212,092400,10007901990,4560,4490,4560,4485,37388
|
|
20241212,092300,9838757585,4490,4480,4495,4480,33846
|
|
20241212,092200,9686878465,4485,4495,4495,4480,35242
|
|
20241212,092100,9528678220,4495,4505,4505,4485,53656
|
|
20241212,092000,9287343765,4505,4475,4510,4450,106838
|
|
20241212,091900,8809234020,4475,4555,4555,4475,86479
|
|
20241212,091800,8419058030,4555,4595,4595,4550,50750
|
|
20241212,091700,8187256290,4595,4610,4615,4590,35805
|
|
20241212,091600,8022526590,4605,4610,4610,4600,29242
|
|
20241212,091500,7887950875,4600,4575,4635,4570,24173
|
|
20241212,091400,7776831430,4585,4630,4645,4560,88994
|
|
20241212,091300,7367485055,4635,4760,4765,4585,89379
|
|
20241212,091200,6950532795,4760,4735,4775,4700,54937
|
|
20241212,091100,6689268845,4695,4745,4800,4690,175268
|
|
20241212,091000,5855345285,4745,4635,4760,4615,133939
|
|
20241212,090900,5227061615,4630,4555,4640,4530,84618
|
|
20241212,090800,4839075340,4550,4545,4555,4400,125667
|
|
20241212,090700,4274179500,4565,4640,4655,4545,72443
|
|
20241212,090600,3940352725,4640,4715,4725,4630,111388
|
|
20241212,090500,3418557975,4710,4670,4735,4640,163691
|
|
20241212,090400,2650004525,4645,4640,4670,4585,90111
|
|
20241212,090300,2232163400,4390,4390,4390,4390,0
|
|
20241212,090200,2232163400,4390,4600,4610,4390,113968
|
|
20241212,090100,1720214875,4605,4760,4785,4560,127432
|
|
20241212,090000,1123095930,4750,4875,4880,4500,232641
|