638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,193400,16903512180,4345,4345,4345,4345,0
|
|
20241211,193300,16903512180,4345,4345,4345,4345,0
|
|
20241211,193200,16903512180,4345,4345,4345,4345,0
|
|
20241211,193100,16903512180,4345,4345,4345,4345,0
|
|
20241211,193000,16903512180,4345,4345,4345,4345,0
|
|
20241211,192900,16903512180,4345,4345,4345,4345,0
|
|
20241211,192800,16903512180,4345,4345,4345,4345,0
|
|
20241211,192700,16903512180,4345,4345,4345,4345,0
|
|
20241211,192600,16903512180,4345,4345,4345,4345,0
|
|
20241211,192500,16903512180,4345,4345,4345,4345,0
|
|
20241211,192400,16903512180,4345,4345,4345,4345,0
|
|
20241211,192300,16903512180,4345,4345,4345,4345,0
|
|
20241211,192200,16903512180,4345,4345,4345,4345,0
|
|
20241211,192100,16903512180,4345,4345,4345,4345,0
|
|
20241211,192000,16903512180,4345,4345,4345,4345,0
|
|
20241211,191900,16903512180,4345,4345,4345,4345,0
|
|
20241211,191800,16903512180,4345,4345,4345,4345,0
|
|
20241211,191700,16903512180,4345,4345,4345,4345,0
|
|
20241211,191600,16903512180,4345,4345,4345,4345,0
|
|
20241211,191500,16903512180,4345,4345,4345,4345,0
|
|
20241211,191400,16903512180,4345,4345,4345,4345,0
|
|
20241211,191300,16903512180,4345,4345,4345,4345,0
|
|
20241211,191200,16903512180,4345,4345,4345,4345,0
|
|
20241211,191100,16903512180,4345,4345,4345,4345,0
|
|
20241211,191000,16903512180,4345,4345,4345,4345,0
|
|
20241211,190900,16903512180,4345,4345,4345,4345,0
|
|
20241211,190800,16903512180,4345,4345,4345,4345,0
|
|
20241211,190700,16903512180,4345,4345,4345,4345,0
|
|
20241211,190600,16903512180,4345,4345,4345,4345,0
|
|
20241211,190500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,190400,16903512180,4345,4345,4345,4345,0
|
|
20241211,190300,16903512180,4345,4345,4345,4345,0
|
|
20241211,190200,16903512180,4345,4345,4345,4345,0
|
|
20241211,190100,16903512180,4345,4345,4345,4345,0
|
|
20241211,190000,16903512180,4345,4345,4345,4345,0
|
|
20241211,185900,16903512180,4345,4345,4345,4345,0
|
|
20241211,185800,16903512180,4345,4345,4345,4345,0
|
|
20241211,185700,16903512180,4345,4345,4345,4345,0
|
|
20241211,185600,16903512180,4345,4345,4345,4345,0
|
|
20241211,185500,16903512180,4345,4345,4345,4345,0
|
|
20241211,185400,16903512180,4345,4345,4345,4345,0
|
|
20241211,185300,16903512180,4345,4345,4345,4345,0
|
|
20241211,185200,16903512180,4345,4345,4345,4345,0
|
|
20241211,185100,16903512180,4345,4345,4345,4345,0
|
|
20241211,185000,16903512180,4345,4345,4345,4345,0
|
|
20241211,184900,16903512180,4345,4345,4345,4345,0
|
|
20241211,184800,16903512180,4345,4345,4345,4345,0
|
|
20241211,184700,16903512180,4345,4345,4345,4345,0
|
|
20241211,184600,16903512180,4345,4345,4345,4345,0
|
|
20241211,184500,16903512180,4345,4345,4345,4345,0
|
|
20241211,184400,16903512180,4345,4345,4345,4345,0
|
|
20241211,184300,16903512180,4345,4345,4345,4345,0
|
|
20241211,184200,16903512180,4345,4345,4345,4345,0
|
|
20241211,184100,16903512180,4345,4345,4345,4345,0
|
|
20241211,184000,16903512180,4345,4345,4345,4345,0
|
|
20241211,183900,16903512180,4345,4345,4345,4345,0
|
|
20241211,183800,16903512180,4345,4345,4345,4345,0
|
|
20241211,183700,16903512180,4345,4345,4345,4345,0
|
|
20241211,183600,16903512180,4345,4345,4345,4345,0
|
|
20241211,183500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,183400,16903512180,4345,4345,4345,4345,0
|
|
20241211,183300,16903512180,4345,4345,4345,4345,0
|
|
20241211,183200,16903512180,4345,4345,4345,4345,0
|
|
20241211,183100,16903512180,4345,4345,4345,4345,0
|
|
20241211,183000,16903512180,4345,4345,4345,4345,0
|
|
20241211,182900,16903512180,4345,4345,4345,4345,0
|
|
20241211,182800,16903512180,4345,4345,4345,4345,0
|
|
20241211,182700,16903512180,4345,4345,4345,4345,0
|
|
20241211,182600,16903512180,4345,4345,4345,4345,0
|
|
20241211,182500,16903512180,4345,4345,4345,4345,0
|
|
20241211,182400,16903512180,4345,4345,4345,4345,0
|
|
20241211,182300,16903512180,4345,4345,4345,4345,0
|
|
20241211,182200,16903512180,4345,4345,4345,4345,0
|
|
20241211,182100,16903512180,4345,4345,4345,4345,0
|
|
20241211,182000,16903512180,4345,4345,4345,4345,0
|
|
20241211,181900,16903512180,4345,4345,4345,4345,0
|
|
20241211,181800,16903512180,4345,4345,4345,4345,0
|
|
20241211,181700,16903512180,4345,4345,4345,4345,0
|
|
20241211,181600,16903512180,4345,4345,4345,4345,0
|
|
20241211,181500,16903512180,4345,4345,4345,4345,0
|
|
20241211,181400,16903512180,4345,4345,4345,4345,0
|
|
20241211,181300,16903512180,4345,4345,4345,4345,0
|
|
20241211,181200,16903512180,4345,4345,4345,4345,0
|
|
20241211,181100,16903512180,4345,4345,4345,4345,0
|
|
20241211,181000,16903512180,4345,4345,4345,4345,0
|
|
20241211,180900,16903512180,4345,4345,4345,4345,0
|
|
20241211,180800,16903512180,4345,4345,4345,4345,0
|
|
20241211,180700,16903512180,4345,4345,4345,4345,0
|
|
20241211,180600,16903512180,4345,4345,4345,4345,0
|
|
20241211,180500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,180400,16903512180,4345,4345,4345,4345,0
|
|
20241211,180300,16903512180,4345,4345,4345,4345,0
|
|
20241211,180200,16903512180,4345,4345,4345,4345,0
|
|
20241211,180100,16903512180,4345,4345,4345,4345,0
|
|
20241211,180000,16903512180,4345,4345,4345,4345,0
|
|
20241211,175900,16903512180,4345,4345,4345,4345,0
|
|
20241211,175800,16903512180,4345,4345,4345,4345,0
|
|
20241211,175700,16903512180,4345,4345,4345,4345,0
|
|
20241211,175600,16903512180,4345,4345,4345,4345,0
|
|
20241211,175500,16903512180,4345,4345,4345,4345,0
|
|
20241211,175400,16903512180,4345,4345,4345,4345,0
|
|
20241211,175300,16903512180,4345,4345,4345,4345,0
|
|
20241211,175200,16903512180,4345,4345,4345,4345,0
|
|
20241211,175100,16903512180,4345,4345,4345,4345,0
|
|
20241211,175000,16903512180,4345,4345,4345,4345,0
|
|
20241211,174900,16903512180,4345,4345,4345,4345,0
|
|
20241211,174800,16903512180,4345,4345,4345,4345,0
|
|
20241211,174700,16903512180,4345,4345,4345,4345,0
|
|
20241211,174600,16903512180,4345,4345,4345,4345,0
|
|
20241211,174500,16903512180,4345,4345,4345,4345,0
|
|
20241211,174400,16903512180,4345,4345,4345,4345,0
|
|
20241211,174300,16903512180,4345,4345,4345,4345,0
|
|
20241211,174200,16903512180,4345,4345,4345,4345,0
|
|
20241211,174100,16903512180,4345,4345,4345,4345,0
|
|
20241211,174000,16903512180,4345,4345,4345,4345,0
|
|
20241211,173900,16903512180,4345,4345,4345,4345,0
|
|
20241211,173800,16903512180,4345,4345,4345,4345,0
|
|
20241211,173700,16903512180,4345,4345,4345,4345,0
|
|
20241211,173600,16903512180,4345,4345,4345,4345,0
|
|
20241211,173500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,173400,16903512180,4345,4345,4345,4345,0
|
|
20241211,173300,16903512180,4345,4345,4345,4345,0
|
|
20241211,173200,16903512180,4345,4345,4345,4345,0
|
|
20241211,173100,16903512180,4345,4345,4345,4345,0
|
|
20241211,173000,16903512180,4345,4345,4345,4345,0
|
|
20241211,172900,16903512180,4345,4345,4345,4345,0
|
|
20241211,172800,16903512180,4345,4345,4345,4345,0
|
|
20241211,172700,16903512180,4345,4345,4345,4345,0
|
|
20241211,172600,16903512180,4345,4345,4345,4345,0
|
|
20241211,172500,16903512180,4345,4345,4345,4345,0
|
|
20241211,172400,16903512180,4345,4345,4345,4345,0
|
|
20241211,172300,16903512180,4345,4345,4345,4345,0
|
|
20241211,172200,16903512180,4345,4345,4345,4345,0
|
|
20241211,172100,16903512180,4345,4345,4345,4345,0
|
|
20241211,172000,16903512180,4345,4345,4345,4345,0
|
|
20241211,171900,16903512180,4345,4345,4345,4345,0
|
|
20241211,171800,16903512180,4345,4345,4345,4345,0
|
|
20241211,171700,16903512180,4345,4345,4345,4345,0
|
|
20241211,171600,16903512180,4345,4345,4345,4345,0
|
|
20241211,171500,16903512180,4345,4345,4345,4345,0
|
|
20241211,171400,16903512180,4345,4345,4345,4345,0
|
|
20241211,171300,16903512180,4345,4345,4345,4345,0
|
|
20241211,171200,16903512180,4345,4345,4345,4345,0
|
|
20241211,171100,16903512180,4345,4345,4345,4345,0
|
|
20241211,171000,16903512180,4345,4345,4345,4345,0
|
|
20241211,170900,16903512180,4345,4345,4345,4345,0
|
|
20241211,170800,16903512180,4345,4345,4345,4345,0
|
|
20241211,170700,16903512180,4345,4345,4345,4345,0
|
|
20241211,170600,16903512180,4345,4345,4345,4345,0
|
|
20241211,170500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,170400,16903512180,4345,4345,4345,4345,0
|
|
20241211,170300,16903512180,4345,4345,4345,4345,0
|
|
20241211,170200,16903512180,4345,4345,4345,4345,0
|
|
20241211,170100,16903512180,4345,4345,4345,4345,0
|
|
20241211,170000,16903512180,4345,4345,4345,4345,0
|
|
20241211,165900,16903512180,4345,4345,4345,4345,0
|
|
20241211,165800,16903512180,4345,4345,4345,4345,0
|
|
20241211,165700,16903512180,4345,4345,4345,4345,0
|
|
20241211,165600,16903512180,4345,4345,4345,4345,0
|
|
20241211,165500,16903512180,4345,4345,4345,4345,0
|
|
20241211,165400,16903512180,4345,4345,4345,4345,0
|
|
20241211,165300,16903512180,4345,4345,4345,4345,0
|
|
20241211,165200,16903512180,4345,4345,4345,4345,0
|
|
20241211,165100,16903512180,4345,4345,4345,4345,0
|
|
20241211,165000,16903512180,4345,4345,4345,4345,0
|
|
20241211,164900,16903512180,4345,4345,4345,4345,0
|
|
20241211,164800,16903512180,4345,4345,4345,4345,0
|
|
20241211,164700,16903512180,4345,4345,4345,4345,0
|
|
20241211,164600,16903512180,4345,4345,4345,4345,0
|
|
20241211,164500,16903512180,4345,4345,4345,4345,0
|
|
20241211,164400,16903512180,4345,4345,4345,4345,0
|
|
20241211,164300,16903512180,4345,4345,4345,4345,0
|
|
20241211,164200,16903512180,4345,4345,4345,4345,0
|
|
20241211,164100,16903512180,4345,4345,4345,4345,0
|
|
20241211,164000,16903512180,4345,4345,4345,4345,0
|
|
20241211,163900,16903512180,4345,4345,4345,4345,0
|
|
20241211,163800,16903512180,4345,4345,4345,4345,0
|
|
20241211,163700,16903512180,4345,4345,4345,4345,0
|
|
20241211,163600,16903512180,4345,4345,4345,4345,0
|
|
20241211,163500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,163400,16903512180,4345,4345,4345,4345,0
|
|
20241211,163300,16903512180,4345,4345,4345,4345,0
|
|
20241211,163200,16903512180,4345,4345,4345,4345,0
|
|
20241211,163100,16903512180,4345,4345,4345,4345,0
|
|
20241211,163000,16903512180,4345,4345,4345,4345,0
|
|
20241211,162900,16903512180,4345,4345,4345,4345,0
|
|
20241211,162800,16903512180,4345,4345,4345,4345,0
|
|
20241211,162700,16903512180,4345,4345,4345,4345,0
|
|
20241211,162600,16903512180,4345,4345,4345,4345,0
|
|
20241211,162500,16903512180,4345,4345,4345,4345,0
|
|
20241211,162400,16903512180,4345,4345,4345,4345,0
|
|
20241211,162300,16903512180,4345,4345,4345,4345,0
|
|
20241211,162200,16903512180,4345,4345,4345,4345,0
|
|
20241211,162100,16903512180,4345,4345,4345,4345,0
|
|
20241211,162000,16903512180,4345,4345,4345,4345,0
|
|
20241211,161900,16903512180,4345,4345,4345,4345,0
|
|
20241211,161800,16903512180,4345,4345,4345,4345,0
|
|
20241211,161700,16903512180,4345,4345,4345,4345,0
|
|
20241211,161600,16903512180,4345,4345,4345,4345,0
|
|
20241211,161500,16903512180,4345,4345,4345,4345,0
|
|
20241211,161400,16903512180,4345,4345,4345,4345,0
|
|
20241211,161300,16903512180,4345,4345,4345,4345,0
|
|
20241211,161200,16903512180,4345,4345,4345,4345,0
|
|
20241211,161100,16903512180,4345,4345,4345,4345,0
|
|
20241211,161000,16903512180,4345,4345,4345,4345,0
|
|
20241211,160900,16903512180,4345,4345,4345,4345,0
|
|
20241211,160800,16903512180,4345,4345,4345,4345,0
|
|
20241211,160700,16903512180,4345,4345,4345,4345,0
|
|
20241211,160600,16903512180,4345,4345,4345,4345,0
|
|
20241211,160500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,160400,16903512180,4345,4345,4345,4345,0
|
|
20241211,160300,16903512180,4345,4345,4345,4345,0
|
|
20241211,160200,16903512180,4345,4345,4345,4345,0
|
|
20241211,160100,16903512180,4345,4345,4345,4345,0
|
|
20241211,160000,16903512180,4345,4345,4345,4345,0
|
|
20241211,155900,16903512180,4345,4345,4345,4345,0
|
|
20241211,155800,16903512180,4345,4345,4345,4345,0
|
|
20241211,155700,16903512180,4345,4345,4345,4345,0
|
|
20241211,155600,16903512180,4345,4345,4345,4345,0
|
|
20241211,155500,16903512180,4345,4345,4345,4345,0
|
|
20241211,155400,16903512180,4345,4345,4345,4345,0
|
|
20241211,155300,16903512180,4345,4345,4345,4345,0
|
|
20241211,155200,16903512180,4345,4345,4345,4345,0
|
|
20241211,155100,16903512180,4345,4345,4345,4345,0
|
|
20241211,155000,16903512180,4345,4345,4345,4345,0
|
|
20241211,154900,16903512180,4345,4345,4345,4345,0
|
|
20241211,154800,16903512180,4345,4345,4345,4345,0
|
|
20241211,154700,16903512180,4345,4345,4345,4345,0
|
|
20241211,154600,16903512180,4345,4345,4345,4345,0
|
|
20241211,154500,16903512180,4345,4345,4345,4345,0
|
|
20241211,154400,16903512180,4345,4345,4345,4345,0
|
|
20241211,154300,16903512180,4345,4345,4345,4345,0
|
|
20241211,154200,16903512180,4345,4345,4345,4345,0
|
|
20241211,154100,16903512180,4345,4345,4345,4345,0
|
|
20241211,154000,16903512180,4345,4345,4345,4345,0
|
|
20241211,153900,16903512180,4345,4345,4345,4345,0
|
|
20241211,153800,16903512180,4345,4345,4345,4345,0
|
|
20241211,153700,16903512180,4345,4345,4345,4345,0
|
|
20241211,153600,16903512180,4345,4345,4345,4345,0
|
|
20241211,153500,16903512180,4345,4345,4345,4345,55548
|
|
20241211,153400,16903512180,4345,4345,4345,4345,0
|
|
20241211,153300,16903512180,4345,4345,4345,4345,0
|
|
20241211,153200,16903512180,4345,4345,4345,4345,0
|
|
20241211,153100,16903512180,4345,4345,4345,4345,0
|
|
20241211,153000,16903512180,4345,4345,4345,4345,55548
|
|
20241211,152900,16662156120,4360,4360,4360,4360,0
|
|
20241211,152800,16662156120,4360,4360,4360,4360,0
|
|
20241211,152700,16662156120,4360,4360,4360,4360,0
|
|
20241211,152600,16662156120,4360,4360,4360,4360,0
|
|
20241211,152500,16662156120,4360,4360,4360,4360,0
|
|
20241211,152400,16662156120,4360,4360,4360,4360,0
|
|
20241211,152300,16662156120,4360,4360,4360,4360,0
|
|
20241211,152200,16662156120,4360,4360,4360,4360,0
|
|
20241211,152100,16662156120,4360,4360,4360,4360,0
|
|
20241211,152000,16662156120,4360,4360,4360,4360,0
|
|
20241211,151900,16662156120,4360,4330,4360,4330,21011
|
|
20241211,151800,16570790840,4330,4325,4340,4320,6378
|
|
20241211,151700,16543190325,4320,4315,4320,4315,10734
|
|
20241211,151600,16496842715,4315,4305,4315,4305,14164
|
|
20241211,151500,16435834895,4310,4310,4310,4300,6511
|
|
20241211,151400,16407806095,4310,4310,4315,4305,4161
|
|
20241211,151300,16389880760,4310,4300,4310,4290,9234
|
|
20241211,151200,16350171760,4300,4280,4300,4280,10375
|
|
20241211,151100,16305609890,4280,4275,4280,4275,1117
|
|
20241211,151000,16300831220,4270,4270,4275,4270,1736
|
|
20241211,150900,16293414110,4270,4265,4275,4265,1616
|
|
20241211,150800,16286506955,4270,4280,4280,4265,4900
|
|
20241211,150700,16265572400,4285,4265,4285,4250,7180
|
|
20241211,150600,16234926015,4265,4240,4280,4240,12533
|
|
20241211,150500,16181622675,4245,4260,4260,4240,46171
|
|
20241211,150400,15985384035,4260,4270,4270,4255,8855
|
|
20241211,150300,15947672325,4270,4275,4280,4260,16475
|
|
20241211,150200,15877392135,4280,4295,4295,4280,9972
|
|
20241211,150100,15834680775,4290,4295,4295,4285,11252
|
|
20241211,150000,15786407420,4295,4300,4300,4295,3869
|
|
20241211,145900,15769781250,4305,4295,4305,4295,5099
|
|
20241211,145800,15747864050,4295,4300,4310,4295,3385
|
|
20241211,145700,15733309175,4310,4310,4315,4290,14826
|
|
20241211,145600,15669557015,4315,4315,4315,4305,14818
|
|
20241211,145500,15605705400,4315,4320,4320,4315,3615
|
|
20241211,145400,15590106270,4325,4315,4325,4315,4447
|
|
20241211,145300,15570907980,4320,4315,4320,4315,1711
|
|
20241211,145200,15563522255,4320,4325,4325,4315,478
|
|
20241211,145100,15561458235,4320,4330,4330,4315,893
|
|
20241211,145000,15557602420,4330,4335,4340,4330,2533
|
|
20241211,144900,15546621595,4335,4330,4335,4310,3472
|
|
20241211,144800,15531639730,4330,4320,4330,4315,1259
|
|
20241211,144700,15526197005,4315,4325,4330,4315,1417
|
|
20241211,144600,15520067615,4325,4325,4330,4300,11949
|
|
20241211,144500,15468522210,4325,4330,4330,4320,676
|
|
20241211,144400,15465599360,4330,4325,4330,4320,2707
|
|
20241211,144300,15453900735,4325,4310,4325,4295,5992
|
|
20241211,144200,15428115385,4310,4310,4330,4300,4321
|
|
20241211,144100,15409500225,4310,4305,4310,4300,1282
|
|
20241211,144000,15403980735,4305,4305,4310,4305,1075
|
|
20241211,143900,15399352855,4300,4300,4310,4300,2033
|
|
20241211,143800,15390606290,4300,4300,4305,4300,6176
|
|
20241211,143700,15364047380,4300,4305,4305,4300,5763
|
|
20241211,143600,15339261670,4305,4325,4325,4305,13712
|
|
20241211,143500,15280140100,4325,4325,4330,4320,3023
|
|
20241211,143400,15267073345,4330,4335,4335,4330,1713
|
|
20241211,143300,15259653895,4340,4335,4340,4335,1360
|
|
20241211,143200,15253757090,4340,4340,4340,4335,784
|
|
20241211,143100,15250354620,4335,4340,4345,4335,997
|
|
20241211,143000,15246029230,4345,4340,4345,4335,598
|
|
20241211,142900,15243433910,4335,4335,4340,4330,939
|
|
20241211,142800,15239367375,4320,4325,4335,4320,2626
|
|
20241211,142700,15228010090,4320,4320,4330,4320,1971
|
|
20241211,142600,15219495240,4320,4325,4325,4320,1330
|
|
20241211,142500,15213746850,4320,4325,4330,4320,2180
|
|
20241211,142400,15204323930,4320,4330,4330,4320,3285
|
|
20241211,142300,15190128605,4325,4340,4340,4325,3637
|
|
20241211,142200,15174382940,4340,4335,4340,4330,1540
|
|
20241211,142100,15167705040,4335,4335,4340,4335,497
|
|
20241211,142000,15165549930,4335,4350,4350,4330,2037
|
|
20241211,141900,15156717980,4335,4355,4355,4335,1937
|
|
20241211,141800,15148295965,4355,4330,4355,4330,4727
|
|
20241211,141700,15127769480,4335,4320,4335,4320,3723
|
|
20241211,141600,15111668795,4320,4315,4320,4315,1622
|
|
20241211,141500,15104666425,4315,4325,4325,4310,6269
|
|
20241211,141400,15077616985,4320,4325,4330,4315,12914
|
|
20241211,141300,15021810875,4325,4335,4335,4325,1833
|
|
20241211,141200,15013880490,4330,4340,4340,4320,2709
|
|
20241211,141100,15002154220,4320,4345,4345,4320,17559
|
|
20241211,141000,14926134355,4345,4355,4355,4340,9432
|
|
20241211,140900,14885152815,4355,4355,4360,4350,2970
|
|
20241211,140800,14872218075,4355,4355,4355,4345,3545
|
|
20241211,140700,14856797490,4350,4360,4360,4350,11759
|
|
20241211,140600,14805584600,4365,4360,4365,4355,5683
|
|
20241211,140500,14780813185,4360,4365,4365,4360,801
|
|
20241211,140400,14777319990,4365,4370,4375,4365,6828
|
|
20241211,140300,14747489295,4370,4390,4390,4370,8270
|
|
20241211,140200,14711291090,4395,4395,4395,4385,1114
|
|
20241211,140100,14706399360,4400,4390,4400,4390,3498
|
|
20241211,140000,14691036605,4390,4395,4400,4390,1882
|
|
20241211,135900,14682759940,4400,4385,4400,4385,1041
|
|
20241211,135800,14678187530,4385,4380,4385,4375,4526
|
|
20241211,135700,14658353430,4380,4380,4380,4375,646
|
|
20241211,135600,14655524080,4380,4370,4380,4370,3852
|
|
20241211,135500,14638666515,4370,4375,4375,4370,5606
|
|
20241211,135400,14614147775,4375,4380,4380,4375,1012
|
|
20241211,135300,14609718775,4375,4380,4380,4375,1915
|
|
20241211,135200,14601338895,4380,4380,4380,4380,1439
|
|
20241211,135100,14595036075,4380,4385,4385,4380,1990
|
|
20241211,135000,14586319565,4385,4380,4390,4380,2327
|
|
20241211,134900,14576119470,4380,4385,4385,4380,1074
|
|
20241211,134800,14571411955,4385,4385,4385,4380,3181
|
|
20241211,134700,14557471960,4390,4400,4400,4390,1658
|
|
20241211,134600,14550186775,4400,4375,4400,4375,3282
|
|
20241211,134500,14535791535,4380,4380,4380,4375,1286
|
|
20241211,134400,14530159915,4380,4390,4390,4380,2860
|
|
20241211,134300,14517619305,4385,4400,4400,4385,1658
|
|
20241211,134200,14510342755,4385,4390,4390,4385,1002
|
|
20241211,134100,14505946465,4390,4405,4405,4390,4145
|
|
20241211,134000,14487712395,4400,4405,4405,4400,2626
|
|
20241211,133900,14476156835,4405,4410,4410,4405,5526
|
|
20241211,133800,14451802665,4410,4405,4410,4400,2043
|
|
20241211,133700,14442808480,4405,4400,4405,4400,2621
|
|
20241211,133600,14431272750,4400,4375,4405,4375,4052
|
|
20241211,133500,14413449345,4405,4390,4405,4375,4367
|
|
20241211,133400,14394320170,4390,4400,4400,4390,3418
|
|
20241211,133300,14379301585,4405,4395,4405,4395,1028
|
|
20241211,133200,14374781070,4400,4400,4405,4400,3258
|
|
20241211,133100,14360439365,4400,4405,4410,4400,3742
|
|
20241211,133000,14343955805,4410,4400,4410,4400,5132
|
|
20241211,132900,14321354785,4395,4405,4405,4395,2289
|
|
20241211,132800,14311287900,4400,4405,4410,4400,5521
|
|
20241211,132700,14286974480,4405,4405,4410,4400,1732
|
|
20241211,132600,14279345040,4405,4405,4410,4405,1606
|
|
20241211,132500,14272269100,4400,4400,4405,4400,2895
|
|
20241211,132400,14259523895,4400,4390,4405,4390,1033
|
|
20241211,132300,14254980120,4405,4400,4405,4390,1863
|
|
20241211,132200,14246788250,4400,4395,4400,4395,1421
|
|
20241211,132100,14240542670,4395,4390,4395,4385,3961
|
|
20241211,132000,14223160990,4395,4395,4395,4390,1090
|
|
20241211,131900,14218371925,4390,4400,4400,4390,1088
|
|
20241211,131800,14213587225,4400,4390,4410,4390,5666
|
|
20241211,131700,14188616625,4390,4400,4410,4385,9503
|
|
20241211,131600,14146821920,4400,4405,4410,4395,4048
|
|
20241211,131500,14129002560,4410,4410,4415,4405,1345
|
|
20241211,131400,14123071180,4410,4420,4420,4405,8090
|
|
20241211,131300,14087387955,4420,4415,4420,4410,2959
|
|
20241211,131200,14074328210,4415,4410,4415,4395,6160
|
|
20241211,131100,14047162620,4410,4410,4415,4405,2980
|
|
20241211,131000,14034023115,4415,4410,4420,4400,6884
|
|
20241211,130900,14003664805,4410,4380,4410,4380,2828
|
|
20241211,130800,13991225250,4385,4395,4395,4380,2951
|
|
20241211,130700,13978269790,4395,4370,4400,4365,7738
|
|
20241211,130600,13944367215,4365,4365,4370,4365,2812
|
|
20241211,130500,13932091540,4365,4370,4370,4365,2252
|
|
20241211,130400,13922253105,4375,4365,4380,4360,1571
|
|
20241211,130300,13915390875,4365,4355,4365,4355,1325
|
|
20241211,130200,13909619100,4355,4360,4360,4355,2247
|
|
20241211,130100,13899828150,4360,4360,4360,4355,2485
|
|
20241211,130000,13888997345,4360,4360,4360,4355,1666
|
|
20241211,125900,13881734090,4360,4355,4360,4355,1098
|
|
20241211,125800,13876946925,4355,4365,4365,4355,1818
|
|
20241211,125700,13869024265,4365,4370,4370,4360,4297
|
|
20241211,125600,13850269495,4375,4380,4380,4375,1066
|
|
20241211,125500,13845603960,4380,4385,4385,4380,2630
|
|
20241211,125400,13834083155,4385,4355,4385,4355,1874
|
|
20241211,125300,13825877355,4350,4350,4355,4350,603
|
|
20241211,125200,13823252660,4355,4350,4355,4345,3133
|
|
20241211,125100,13809619995,4350,4340,4355,4340,754
|
|
20241211,125000,13806343695,4340,4340,4345,4340,1786
|
|
20241211,124900,13798588605,4345,4340,4345,4335,1881
|
|
20241211,124800,13790422735,4340,4350,4350,4340,4514
|
|
20241211,124700,13770818620,4350,4360,4360,4345,1841
|
|
20241211,124600,13762808530,4360,4375,4375,4360,1054
|
|
20241211,124500,13758204670,4375,4375,4375,4370,274
|
|
20241211,124400,13757005925,4375,4375,4375,4365,3034
|
|
20241211,124300,13743737230,4375,4390,4390,4375,488
|
|
20241211,124200,13741599745,4390,4365,4390,4365,2648
|
|
20241211,124100,13730006800,4360,4360,4360,4355,491
|
|
20241211,124000,13727866060,4355,4350,4365,4340,6661
|
|
20241211,123900,13698876275,4350,4340,4350,4340,558
|
|
20241211,123800,13696451445,4340,4345,4345,4340,1939
|
|
20241211,123700,13688027010,4345,4345,4350,4340,541
|
|
20241211,123600,13685677015,4340,4340,4350,4340,1592
|
|
20241211,123500,13678766825,4345,4345,4345,4340,2481
|
|
20241211,123400,13667986930,4345,4355,4355,4345,1085
|
|
20241211,123300,13663267435,4355,4355,4365,4350,334
|
|
20241211,123200,13661811500,4355,4355,4365,4350,346
|
|
20241211,123100,13660304760,4355,4355,4360,4350,1750
|
|
20241211,123000,13652681995,4355,4345,4355,4335,1729
|
|
20241211,122900,13645176745,4335,4360,4360,4335,10755
|
|
20241211,122800,13598412030,4360,4365,4365,4360,3254
|
|
20241211,122700,13584223585,4360,4365,4370,4360,5403
|
|
20241211,122600,13560649150,4360,4370,4370,4360,7061
|
|
20241211,122500,13529820275,4370,4380,4380,4370,905
|
|
20241211,122400,13525862175,4365,4365,4380,4365,2791
|
|
20241211,122300,13513662420,4365,4370,4375,4365,1459
|
|
20241211,122200,13507291245,4370,4375,4375,4370,2572
|
|
20241211,122100,13496044710,4375,4370,4385,4370,3107
|
|
20241211,122000,13482441615,4375,4365,4375,4365,3781
|
|
20241211,121900,13465926260,4365,4365,4370,4360,1650
|
|
20241211,121800,13458724890,4365,4365,4375,4360,1525
|
|
20241211,121700,13452066690,4360,4365,4380,4355,10234
|
|
20241211,121600,13407401315,4365,4370,4385,4360,4961
|
|
20241211,121500,13385712635,4370,4355,4370,4355,3095
|
|
20241211,121400,13372217710,4360,4365,4365,4355,3521
|
|
20241211,121300,13356878520,4360,4365,4365,4355,5115
|
|
20241211,121200,13334570565,4365,4375,4385,4365,4006
|
|
20241211,121100,13317033445,4380,4385,4385,4375,2097
|
|
20241211,121000,13307848545,4385,4390,4390,4380,1961
|
|
20241211,120900,13299250545,4390,4380,4395,4375,15645
|
|
20241211,120800,13230723840,4375,4390,4390,4370,11138
|
|
20241211,120700,13181949980,4390,4405,4410,4390,16772
|
|
20241211,120600,13108148785,4410,4420,4420,4405,16181
|
|
20241211,120500,13036748435,4415,4430,4430,4410,14142
|
|
20241211,120400,12974285935,4430,4430,4440,4410,32372
|
|
20241211,120300,12830862095,4430,4400,4430,4395,19787
|
|
20241211,120200,12743604695,4400,4380,4400,4380,10878
|
|
20241211,120100,12695849855,4380,4370,4380,4370,3631
|
|
20241211,120000,12679971015,4370,4350,4370,4350,5988
|
|
20241211,115900,12653854675,4355,4355,4360,4355,947
|
|
20241211,115800,12649730175,4350,4360,4360,4345,3819
|
|
20241211,115700,12633116290,4350,4380,4380,4350,15823
|
|
20241211,115600,12563973665,4380,4380,4385,4365,10122
|
|
20241211,115500,12519684770,4380,4350,4380,4350,11654
|
|
20241211,115400,12468802500,4345,4330,4345,4330,5841
|
|
20241211,115300,12443462855,4335,4325,4335,4325,4759
|
|
20241211,115200,12422844095,4330,4330,4330,4320,2601
|
|
20241211,115100,12411593625,4330,4330,4335,4325,5066
|
|
20241211,115000,12389657185,4325,4325,4330,4320,5413
|
|
20241211,114900,12366233400,4330,4315,4335,4310,12775
|
|
20241211,114800,12310973540,4310,4295,4310,4295,2201
|
|
20241211,114700,12301498735,4290,4295,4295,4285,1528
|
|
20241211,114600,12294943655,4300,4305,4305,4290,2673
|
|
20241211,114500,12283461100,4300,4305,4305,4300,5527
|
|
20241211,114400,12259677270,4305,4300,4305,4295,615
|
|
20241211,114300,12257032525,4300,4305,4305,4295,13517
|
|
20241211,114200,12198909160,4300,4295,4305,4295,3006
|
|
20241211,114100,12185984535,4300,4290,4300,4290,758
|
|
20241211,114000,12182729965,4280,4290,4290,4280,9235
|
|
20241211,113900,12143139000,4290,4290,4290,4285,2590
|
|
20241211,113800,12132032345,4295,4290,4305,4285,5104
|
|
20241211,113700,12110113595,4290,4310,4310,4290,3461
|
|
20241211,113600,12095229040,4305,4320,4320,4305,6929
|
|
20241211,113500,12065320310,4320,4305,4320,4300,4505
|
|
20241211,113400,12045928105,4310,4295,4320,4295,25666
|
|
20241211,113300,11935412840,4295,4285,4295,4280,4071
|
|
20241211,113200,11917947595,4285,4265,4285,4260,6192
|
|
20241211,113100,11891515415,4265,4265,4270,4260,5748
|
|
20241211,113000,11867007930,4260,4265,4265,4260,3612
|
|
20241211,112900,11851616360,4265,4270,4270,4260,1997
|
|
20241211,112800,11843099410,4270,4280,4280,4255,4416
|
|
20241211,112700,11824284815,4270,4285,4285,4265,3776
|
|
20241211,112600,11808137740,4285,4290,4290,4280,2383
|
|
20241211,112500,11797928660,4285,4295,4295,4285,2621
|
|
20241211,112400,11786692535,4295,4285,4300,4280,2354
|
|
20241211,112300,11776585400,4285,4295,4300,4285,6263
|
|
20241211,112200,11749721650,4290,4295,4300,4290,5129
|
|
20241211,112100,11727709940,4300,4295,4300,4290,1642
|
|
20241211,112000,11720658515,4295,4300,4300,4290,3621
|
|
20241211,111900,11705114935,4300,4310,4310,4295,1241
|
|
20241211,111800,11699776485,4310,4295,4320,4295,8091
|
|
20241211,111700,11664899875,4290,4295,4305,4290,3855
|
|
20241211,111600,11648338075,4295,4300,4310,4290,8898
|
|
20241211,111500,11610108345,4300,4280,4300,4280,4847
|
|
20241211,111400,11589296955,4280,4255,4295,4250,14422
|
|
20241211,111300,11527637150,4255,4255,4260,4250,34475
|
|
20241211,111200,11380945700,4250,4230,4250,4230,4892
|
|
20241211,111100,11360215475,4225,4230,4230,4225,4513
|
|
20241211,111000,11341140950,4245,4245,4245,4225,10576
|
|
20241211,110900,11296355790,4245,4250,4250,4235,11053
|
|
20241211,110800,11249439875,4250,4255,4255,4230,14812
|
|
20241211,110700,11186631365,4245,4245,4250,4245,2037
|
|
20241211,110600,11177981345,4250,4255,4265,4245,5762
|
|
20241211,110500,11153492120,4250,4245,4255,4245,5405
|
|
20241211,110400,11130529745,4245,4270,4270,4240,16884
|
|
20241211,110300,11058785335,4270,4265,4275,4260,7942
|
|
20241211,110200,11024921575,4270,4280,4290,4270,3429
|
|
20241211,110100,11010264725,4280,4285,4290,4270,8607
|
|
20241211,110000,10973466570,4285,4300,4305,4285,7482
|
|
20241211,105900,10941367940,4310,4295,4310,4295,2936
|
|
20241211,105800,10928749035,4295,4285,4295,4280,6863
|
|
20241211,105700,10899334070,4280,4285,4285,4270,2974
|
|
20241211,105600,10886601610,4285,4270,4300,4265,15315
|
|
20241211,105500,10820876955,4270,4245,4270,4240,6442
|
|
20241211,105400,10793444430,4240,4230,4240,4230,8373
|
|
20241211,105300,10758004485,4230,4245,4250,4230,15429
|
|
20241211,105200,10692595505,4245,4250,4250,4245,10588
|
|
20241211,105100,10647621660,4250,4265,4265,4240,5966
|
|
20241211,105000,10622264965,4270,4310,4315,4250,50508
|
|
20241211,104900,10405828875,4315,4320,4325,4310,11128
|
|
20241211,104800,10357766300,4320,4320,4320,4315,3358
|
|
20241211,104700,10343272575,4315,4325,4330,4315,4938
|
|
20241211,104600,10321943165,4325,4335,4340,4325,3931
|
|
20241211,104500,10304917295,4340,4355,4360,4335,6608
|
|
20241211,104400,10276192540,4335,4345,4355,4330,5475
|
|
20241211,104300,10252429265,4345,4360,4360,4340,2575
|
|
20241211,104200,10241237025,4360,4350,4360,4350,3383
|
|
20241211,104100,10226493455,4350,4355,4355,4345,5331
|
|
20241211,104000,10203314760,4355,4350,4365,4350,1113
|
|
20241211,103900,10198465385,4350,4345,4360,4345,623
|
|
20241211,103800,10195756135,4345,4350,4350,4340,731
|
|
20241211,103700,10192579380,4345,4330,4370,4330,4708
|
|
20241211,103600,10172129275,4335,4330,4340,4330,4856
|
|
20241211,103500,10151068170,4330,4340,4350,4330,3138
|
|
20241211,103400,10137451085,4345,4320,4350,4315,8444
|
|
20241211,103300,10100940605,4320,4365,4365,4315,22332
|
|
20241211,103200,10004281845,4350,4360,4365,4350,6236
|
|
20241211,103100,9977126650,4360,4370,4370,4360,2486
|
|
20241211,103000,9966279760,4365,4385,4385,4365,6662
|
|
20241211,102900,9937161755,4385,4400,4410,4380,4403
|
|
20241211,102800,9917846225,4400,4395,4415,4370,5571
|
|
20241211,102700,9893404810,4375,4400,4415,4375,7622
|
|
20241211,102600,9859992385,4400,4420,4430,4400,8102
|
|
20241211,102500,9824169635,4420,4390,4425,4385,11716
|
|
20241211,102400,9772501570,4390,4395,4405,4390,12475
|
|
20241211,102300,9717612570,4395,4345,4395,4345,16795
|
|
20241211,102200,9644496485,4345,4340,4345,4335,3404
|
|
20241211,102100,9629726810,4340,4340,4350,4335,12904
|
|
20241211,102000,9573714145,4345,4350,4350,4340,5638
|
|
20241211,101900,9549213450,4350,4355,4355,4345,10991
|
|
20241211,101800,9501412135,4355,4345,4355,4340,4862
|
|
20241211,101700,9480287470,4355,4355,4360,4350,4922
|
|
20241211,101600,9458857605,4355,4360,4360,4350,3597
|
|
20241211,101500,9443195885,4355,4365,4365,4350,7190
|
|
20241211,101400,9411878095,4365,4370,4370,4365,3772
|
|
20241211,101300,9395407745,4365,4380,4380,4365,3880
|
|
20241211,101200,9378457180,4375,4385,4385,4370,3306
|
|
20241211,101100,9364000950,4375,4375,4380,4370,3583
|
|
20241211,101000,9348322535,4380,4375,4380,4375,1903
|
|
20241211,100900,9339995790,4380,4395,4395,4375,12636
|
|
20241211,100800,9284557525,4395,4395,4395,4390,4576
|
|
20241211,100700,9264451065,4400,4400,4405,4395,3216
|
|
20241211,100600,9250297990,4405,4400,4410,4390,4320
|
|
20241211,100500,9231288840,4405,4400,4415,4390,3236
|
|
20241211,100400,9217035195,4400,4415,4420,4400,7004
|
|
20241211,100300,9186133395,4410,4395,4420,4395,5481
|
|
20241211,100200,9161968385,4400,4390,4405,4390,3642
|
|
20241211,100100,9145946795,4390,4385,4390,4370,8194
|
|
20241211,100000,9110027970,4380,4360,4380,4360,9641
|
|
20241211,095900,9067941060,4360,4390,4390,4360,17585
|
|
20241211,095800,8991025445,4390,4410,4415,4385,15401
|
|
20241211,095700,8923272745,4410,4415,4420,4410,5220
|
|
20241211,095600,8900230325,4415,4420,4420,4415,3581
|
|
20241211,095500,8884405810,4420,4420,4430,4420,11200
|
|
20241211,095400,8834857790,4420,4430,4430,4415,7373
|
|
20241211,095300,8802253550,4430,4425,4430,4420,6386
|
|
20241211,095200,8773992900,4425,4415,4425,4410,9933
|
|
20241211,095100,8730146040,4415,4395,4415,4390,8531
|
|
20241211,095000,8692607785,4395,4395,4395,4390,8827
|
|
20241211,094900,8653824705,4390,4395,4400,4390,4221
|
|
20241211,094800,8635286320,4395,4430,4430,4395,11288
|
|
20241211,094700,8585505245,4430,4450,4455,4425,14268
|
|
20241211,094600,8522194465,4450,4440,4470,4435,36992
|
|
20241211,094500,8357479825,4440,4360,4440,4360,22223
|
|
20241211,094400,8259556960,4360,4340,4360,4340,5748
|
|
20241211,094300,8234569980,4340,4340,4345,4330,6661
|
|
20241211,094200,8205676900,4340,4340,4345,4335,4068
|
|
20241211,094100,8188027630,4340,4335,4345,4330,10641
|
|
20241211,094000,8141841750,4335,4365,4365,4335,18303
|
|
20241211,093900,8062205765,4360,4365,4375,4360,5137
|
|
20241211,093800,8039785355,4365,4375,4375,4360,7758
|
|
20241211,093700,8005941655,4375,4365,4375,4355,5188
|
|
20241211,093600,7983306080,4365,4370,4375,4350,9574
|
|
20241211,093500,7941545750,4370,4400,4415,4360,36171
|
|
20241211,093400,7782529015,4395,4345,4410,4340,27675
|
|
20241211,093300,7661564015,4345,4330,4345,4320,15725
|
|
20241211,093200,7593350180,4335,4240,4355,4240,31688
|
|
20241211,093100,7457445655,4240,4250,4250,4220,45815
|
|
20241211,093000,7263556110,4245,4275,4280,4240,59582
|
|
20241211,092900,7009960895,4275,4310,4310,4270,43854
|
|
20241211,092800,6821958365,4310,4340,4345,4310,25075
|
|
20241211,092700,6713543030,4340,4355,4355,4315,50850
|
|
20241211,092600,6492968110,4360,4390,4395,4350,35228
|
|
20241211,092500,6338826510,4390,4435,4450,4390,40258
|
|
20241211,092400,6161466900,4445,4475,4475,4430,19746
|
|
20241211,092300,6073426905,4475,4455,4480,4435,17958
|
|
20241211,092200,5993426370,4455,4440,4460,4430,18532
|
|
20241211,092100,5911049165,4430,4465,4470,4420,32016
|
|
20241211,092000,5768799340,4465,4450,4465,4420,25599
|
|
20241211,091900,5654888495,4450,4435,4455,4405,46899
|
|
20241211,091800,5447065815,4430,4370,4430,4360,68140
|
|
20241211,091700,5148102785,4380,4335,4380,4330,153904
|
|
20241211,091600,4479307715,4375,4375,4375,4375,0
|
|
20241211,091500,4479307715,4375,4500,4510,4375,67767
|
|
20241211,091400,4177586115,4500,4550,4550,4495,47198
|
|
20241211,091300,3964356495,4555,4585,4600,4545,39347
|
|
20241211,091200,3784501595,4585,4655,4660,4585,53240
|
|
20241211,091100,3538225240,4655,4675,4680,4655,28864
|
|
20241211,091000,3403503075,4680,4675,4700,4675,14705
|
|
20241211,090900,3334566265,4700,4670,4715,4660,25824
|
|
20241211,090800,3213621885,4665,4695,4700,4665,47360
|
|
20241211,090700,2991735040,4690,4605,4695,4605,61620
|
|
20241211,090600,2704679275,4610,4565,4615,4560,30507
|
|
20241211,090500,2564726915,4565,4570,4575,4550,73623
|
|
20241211,090400,2229015425,4565,4615,4620,4560,94952
|
|
20241211,090300,1793346605,4615,4735,4735,4600,99094
|
|
20241211,090200,1333816740,4720,4860,4870,4720,85707
|
|
20241211,090100,921647270,4860,4875,4880,4830,51285
|
|
20241211,090000,673360940,4870,4860,4950,4850,128534
|