633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,193000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,192900,68788691155,4580,4580,4580,4580,0
|
|
20241212,192800,68788691155,4580,4580,4580,4580,0
|
|
20241212,192700,68788691155,4580,4580,4580,4580,0
|
|
20241212,192600,68788691155,4580,4580,4580,4580,0
|
|
20241212,192500,68788691155,4580,4580,4580,4580,0
|
|
20241212,192400,68788691155,4580,4580,4580,4580,0
|
|
20241212,192300,68788691155,4580,4580,4580,4580,0
|
|
20241212,192200,68788691155,4580,4580,4580,4580,0
|
|
20241212,192100,68788691155,4580,4580,4580,4580,0
|
|
20241212,192000,68788691155,4580,4580,4580,4580,0
|
|
20241212,191900,68788691155,4580,4580,4580,4580,0
|
|
20241212,191800,68788691155,4580,4580,4580,4580,0
|
|
20241212,191700,68788691155,4580,4580,4580,4580,0
|
|
20241212,191600,68788691155,4580,4580,4580,4580,0
|
|
20241212,191500,68788691155,4580,4580,4580,4580,0
|
|
20241212,191400,68788691155,4580,4580,4580,4580,0
|
|
20241212,191300,68788691155,4580,4580,4580,4580,0
|
|
20241212,191200,68788691155,4580,4580,4580,4580,0
|
|
20241212,191100,68788691155,4580,4580,4580,4580,0
|
|
20241212,191000,68788691155,4580,4580,4580,4580,0
|
|
20241212,190900,68788691155,4580,4580,4580,4580,0
|
|
20241212,190800,68788691155,4580,4580,4580,4580,0
|
|
20241212,190700,68788691155,4580,4580,4580,4580,0
|
|
20241212,190600,68788691155,4580,4580,4580,4580,0
|
|
20241212,190500,68788691155,4580,4580,4580,4580,0
|
|
20241212,190400,68788691155,4580,4580,4580,4580,0
|
|
20241212,190300,68788691155,4580,4580,4580,4580,0
|
|
20241212,190200,68788691155,4580,4580,4580,4580,0
|
|
20241212,190100,68788691155,4580,4580,4580,4580,0
|
|
20241212,190000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,185900,68788691155,4580,4580,4580,4580,0
|
|
20241212,185800,68788691155,4580,4580,4580,4580,0
|
|
20241212,185700,68788691155,4580,4580,4580,4580,0
|
|
20241212,185600,68788691155,4580,4580,4580,4580,0
|
|
20241212,185500,68788691155,4580,4580,4580,4580,0
|
|
20241212,185400,68788691155,4580,4580,4580,4580,0
|
|
20241212,185300,68788691155,4580,4580,4580,4580,0
|
|
20241212,185200,68788691155,4580,4580,4580,4580,0
|
|
20241212,185100,68788691155,4580,4580,4580,4580,0
|
|
20241212,185000,68788691155,4580,4580,4580,4580,0
|
|
20241212,184900,68788691155,4580,4580,4580,4580,0
|
|
20241212,184800,68788691155,4580,4580,4580,4580,0
|
|
20241212,184700,68788691155,4580,4580,4580,4580,0
|
|
20241212,184600,68788691155,4580,4580,4580,4580,0
|
|
20241212,184500,68788691155,4580,4580,4580,4580,0
|
|
20241212,184400,68788691155,4580,4580,4580,4580,0
|
|
20241212,184300,68788691155,4580,4580,4580,4580,0
|
|
20241212,184200,68788691155,4580,4580,4580,4580,0
|
|
20241212,184100,68788691155,4580,4580,4580,4580,0
|
|
20241212,184000,68788691155,4580,4580,4580,4580,0
|
|
20241212,183900,68788691155,4580,4580,4580,4580,0
|
|
20241212,183800,68788691155,4580,4580,4580,4580,0
|
|
20241212,183700,68788691155,4580,4580,4580,4580,0
|
|
20241212,183600,68788691155,4580,4580,4580,4580,0
|
|
20241212,183500,68788691155,4580,4580,4580,4580,0
|
|
20241212,183400,68788691155,4580,4580,4580,4580,0
|
|
20241212,183300,68788691155,4580,4580,4580,4580,0
|
|
20241212,183200,68788691155,4580,4580,4580,4580,0
|
|
20241212,183100,68788691155,4580,4580,4580,4580,0
|
|
20241212,183000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,182900,68788691155,4580,4580,4580,4580,0
|
|
20241212,182800,68788691155,4580,4580,4580,4580,0
|
|
20241212,182700,68788691155,4580,4580,4580,4580,0
|
|
20241212,182600,68788691155,4580,4580,4580,4580,0
|
|
20241212,182500,68788691155,4580,4580,4580,4580,0
|
|
20241212,182400,68788691155,4580,4580,4580,4580,0
|
|
20241212,182300,68788691155,4580,4580,4580,4580,0
|
|
20241212,182200,68788691155,4580,4580,4580,4580,0
|
|
20241212,182100,68788691155,4580,4580,4580,4580,0
|
|
20241212,182000,68788691155,4580,4580,4580,4580,0
|
|
20241212,181900,68788691155,4580,4580,4580,4580,0
|
|
20241212,181800,68788691155,4580,4580,4580,4580,0
|
|
20241212,181700,68788691155,4580,4580,4580,4580,0
|
|
20241212,181600,68788691155,4580,4580,4580,4580,0
|
|
20241212,181500,68788691155,4580,4580,4580,4580,0
|
|
20241212,181400,68788691155,4580,4580,4580,4580,0
|
|
20241212,181300,68788691155,4580,4580,4580,4580,0
|
|
20241212,181200,68788691155,4580,4580,4580,4580,0
|
|
20241212,181100,68788691155,4580,4580,4580,4580,0
|
|
20241212,181000,68788691155,4580,4580,4580,4580,0
|
|
20241212,180900,68788691155,4580,4580,4580,4580,0
|
|
20241212,180800,68788691155,4580,4580,4580,4580,0
|
|
20241212,180700,68788691155,4580,4580,4580,4580,0
|
|
20241212,180600,68788691155,4580,4580,4580,4580,0
|
|
20241212,180500,68788691155,4580,4580,4580,4580,0
|
|
20241212,180400,68788691155,4580,4580,4580,4580,0
|
|
20241212,180300,68788691155,4580,4580,4580,4580,0
|
|
20241212,180200,68788691155,4580,4580,4580,4580,0
|
|
20241212,180100,68788691155,4580,4580,4580,4580,0
|
|
20241212,180000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,175900,68788691155,4580,4580,4580,4580,0
|
|
20241212,175800,68788691155,4580,4580,4580,4580,0
|
|
20241212,175700,68788691155,4580,4580,4580,4580,0
|
|
20241212,175600,68788691155,4580,4580,4580,4580,0
|
|
20241212,175500,68788691155,4580,4580,4580,4580,0
|
|
20241212,175400,68788691155,4580,4580,4580,4580,0
|
|
20241212,175300,68788691155,4580,4580,4580,4580,0
|
|
20241212,175200,68788691155,4580,4580,4580,4580,0
|
|
20241212,175100,68788691155,4580,4580,4580,4580,0
|
|
20241212,175000,68788691155,4580,4580,4580,4580,0
|
|
20241212,174900,68788691155,4580,4580,4580,4580,0
|
|
20241212,174800,68788691155,4580,4580,4580,4580,0
|
|
20241212,174700,68788691155,4580,4580,4580,4580,0
|
|
20241212,174600,68788691155,4580,4580,4580,4580,0
|
|
20241212,174500,68788691155,4580,4580,4580,4580,0
|
|
20241212,174400,68788691155,4580,4580,4580,4580,0
|
|
20241212,174300,68788691155,4580,4580,4580,4580,0
|
|
20241212,174200,68788691155,4580,4580,4580,4580,0
|
|
20241212,174100,68788691155,4580,4580,4580,4580,0
|
|
20241212,174000,68788691155,4580,4580,4580,4580,0
|
|
20241212,173900,68788691155,4580,4580,4580,4580,0
|
|
20241212,173800,68788691155,4580,4580,4580,4580,0
|
|
20241212,173700,68788691155,4580,4580,4580,4580,0
|
|
20241212,173600,68788691155,4580,4580,4580,4580,0
|
|
20241212,173500,68788691155,4580,4580,4580,4580,0
|
|
20241212,173400,68788691155,4580,4580,4580,4580,0
|
|
20241212,173300,68788691155,4580,4580,4580,4580,0
|
|
20241212,173200,68788691155,4580,4580,4580,4580,0
|
|
20241212,173100,68788691155,4580,4580,4580,4580,0
|
|
20241212,173000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,172900,68788691155,4580,4580,4580,4580,0
|
|
20241212,172800,68788691155,4580,4580,4580,4580,0
|
|
20241212,172700,68788691155,4580,4580,4580,4580,0
|
|
20241212,172600,68788691155,4580,4580,4580,4580,0
|
|
20241212,172500,68788691155,4580,4580,4580,4580,0
|
|
20241212,172400,68788691155,4580,4580,4580,4580,0
|
|
20241212,172300,68788691155,4580,4580,4580,4580,0
|
|
20241212,172200,68788691155,4580,4580,4580,4580,0
|
|
20241212,172100,68788691155,4580,4580,4580,4580,0
|
|
20241212,172000,68788691155,4580,4580,4580,4580,0
|
|
20241212,171900,68788691155,4580,4580,4580,4580,0
|
|
20241212,171800,68788691155,4580,4580,4580,4580,0
|
|
20241212,171700,68788691155,4580,4580,4580,4580,0
|
|
20241212,171600,68788691155,4580,4580,4580,4580,0
|
|
20241212,171500,68788691155,4580,4580,4580,4580,0
|
|
20241212,171400,68788691155,4580,4580,4580,4580,0
|
|
20241212,171300,68788691155,4580,4580,4580,4580,0
|
|
20241212,171200,68788691155,4580,4580,4580,4580,0
|
|
20241212,171100,68788691155,4580,4580,4580,4580,0
|
|
20241212,171000,68788691155,4580,4580,4580,4580,0
|
|
20241212,170900,68788691155,4580,4580,4580,4580,0
|
|
20241212,170800,68788691155,4580,4580,4580,4580,0
|
|
20241212,170700,68788691155,4580,4580,4580,4580,0
|
|
20241212,170600,68788691155,4580,4580,4580,4580,0
|
|
20241212,170500,68788691155,4580,4580,4580,4580,0
|
|
20241212,170400,68788691155,4580,4580,4580,4580,0
|
|
20241212,170300,68788691155,4580,4580,4580,4580,0
|
|
20241212,170200,68788691155,4580,4580,4580,4580,0
|
|
20241212,170100,68788691155,4580,4580,4580,4580,0
|
|
20241212,170000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,165900,68788691155,4580,4580,4580,4580,0
|
|
20241212,165800,68788691155,4580,4580,4580,4580,0
|
|
20241212,165700,68788691155,4580,4580,4580,4580,0
|
|
20241212,165600,68788691155,4580,4580,4580,4580,0
|
|
20241212,165500,68788691155,4580,4580,4580,4580,0
|
|
20241212,165400,68788691155,4580,4580,4580,4580,0
|
|
20241212,165300,68788691155,4580,4580,4580,4580,0
|
|
20241212,165200,68788691155,4580,4580,4580,4580,0
|
|
20241212,165100,68788691155,4580,4580,4580,4580,0
|
|
20241212,165000,68788691155,4580,4580,4580,4580,0
|
|
20241212,164900,68788691155,4580,4580,4580,4580,0
|
|
20241212,164800,68788691155,4580,4580,4580,4580,0
|
|
20241212,164700,68788691155,4580,4580,4580,4580,0
|
|
20241212,164600,68788691155,4580,4580,4580,4580,0
|
|
20241212,164500,68788691155,4580,4580,4580,4580,0
|
|
20241212,164400,68788691155,4580,4580,4580,4580,0
|
|
20241212,164300,68788691155,4580,4580,4580,4580,0
|
|
20241212,164200,68788691155,4580,4580,4580,4580,0
|
|
20241212,164100,68788691155,4580,4580,4580,4580,0
|
|
20241212,164000,68788691155,4580,4580,4580,4580,0
|
|
20241212,163900,68788691155,4580,4580,4580,4580,0
|
|
20241212,163800,68788691155,4580,4580,4580,4580,0
|
|
20241212,163700,68788691155,4580,4580,4580,4580,0
|
|
20241212,163600,68788691155,4580,4580,4580,4580,0
|
|
20241212,163500,68788691155,4580,4580,4580,4580,0
|
|
20241212,163400,68788691155,4580,4580,4580,4580,0
|
|
20241212,163300,68788691155,4580,4580,4580,4580,0
|
|
20241212,163200,68788691155,4580,4580,4580,4580,0
|
|
20241212,163100,68788691155,4580,4580,4580,4580,0
|
|
20241212,163000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,162900,68788691155,4580,4580,4580,4580,0
|
|
20241212,162800,68788691155,4580,4580,4580,4580,0
|
|
20241212,162700,68788691155,4580,4580,4580,4580,0
|
|
20241212,162600,68788691155,4580,4580,4580,4580,0
|
|
20241212,162500,68788691155,4580,4580,4580,4580,0
|
|
20241212,162400,68788691155,4580,4580,4580,4580,0
|
|
20241212,162300,68788691155,4580,4580,4580,4580,0
|
|
20241212,162200,68788691155,4580,4580,4580,4580,0
|
|
20241212,162100,68788691155,4580,4580,4580,4580,0
|
|
20241212,162000,68788691155,4580,4580,4580,4580,0
|
|
20241212,161900,68788691155,4580,4580,4580,4580,0
|
|
20241212,161800,68788691155,4580,4580,4580,4580,0
|
|
20241212,161700,68788691155,4580,4580,4580,4580,0
|
|
20241212,161600,68788691155,4580,4580,4580,4580,0
|
|
20241212,161500,68788691155,4580,4580,4580,4580,0
|
|
20241212,161400,68788691155,4580,4580,4580,4580,0
|
|
20241212,161300,68788691155,4580,4580,4580,4580,0
|
|
20241212,161200,68788691155,4580,4580,4580,4580,0
|
|
20241212,161100,68788691155,4580,4580,4580,4580,0
|
|
20241212,161000,68788691155,4580,4580,4580,4580,0
|
|
20241212,160900,68788691155,4580,4580,4580,4580,0
|
|
20241212,160800,68788691155,4580,4580,4580,4580,0
|
|
20241212,160700,68788691155,4580,4580,4580,4580,0
|
|
20241212,160600,68788691155,4580,4580,4580,4580,0
|
|
20241212,160500,68788691155,4580,4580,4580,4580,0
|
|
20241212,160400,68788691155,4580,4580,4580,4580,0
|
|
20241212,160300,68788691155,4580,4580,4580,4580,0
|
|
20241212,160200,68788691155,4580,4580,4580,4580,0
|
|
20241212,160100,68788691155,4580,4580,4580,4580,0
|
|
20241212,160000,68788691155,4580,4580,4580,4580,87301
|
|
20241212,155900,68788691155,4580,4580,4580,4580,0
|
|
20241212,155800,68788691155,4580,4580,4580,4580,0
|
|
20241212,155700,68788691155,4580,4580,4580,4580,0
|
|
20241212,155600,68788691155,4580,4580,4580,4580,0
|
|
20241212,155500,68788691155,4580,4580,4580,4580,0
|
|
20241212,155400,68788691155,4580,4580,4580,4580,0
|
|
20241212,155300,68788691155,4580,4580,4580,4580,0
|
|
20241212,155200,68788691155,4580,4580,4580,4580,0
|
|
20241212,155100,68788691155,4580,4580,4580,4580,0
|
|
20241212,155000,68788691155,4580,4580,4580,4580,0
|
|
20241212,154900,68788691155,4580,4580,4580,4580,0
|
|
20241212,154800,68788691155,4580,4580,4580,4580,0
|
|
20241212,154700,68788691155,4580,4580,4580,4580,0
|
|
20241212,154600,68788691155,4580,4580,4580,4580,0
|
|
20241212,154500,68788691155,4580,4580,4580,4580,0
|
|
20241212,154400,68788691155,4580,4580,4580,4580,0
|
|
20241212,154300,68788691155,4580,4580,4580,4580,0
|
|
20241212,154200,68788691155,4580,4580,4580,4580,0
|
|
20241212,154100,68788691155,4580,4580,4580,4580,0
|
|
20241212,154000,68788691155,4580,4580,4580,4580,0
|
|
20241212,153900,68788691155,4580,4580,4580,4580,0
|
|
20241212,153800,68788691155,4580,4580,4580,4580,0
|
|
20241212,153700,68788691155,4580,4580,4580,4580,0
|
|
20241212,153600,68788691155,4580,4580,4580,4580,0
|
|
20241212,153500,68788691155,4580,4580,4580,4580,0
|
|
20241212,153400,68788691155,4580,4580,4580,4580,0
|
|
20241212,153300,68788691155,4580,4580,4580,4580,0
|
|
20241212,153200,68788691155,4580,4580,4580,4580,0
|
|
20241212,153100,68788691155,4580,4580,4580,4580,0
|
|
20241212,153000,68788691155,4580,4580,4580,4580,174602
|
|
20241212,152900,68388852575,4475,4475,4475,4475,0
|
|
20241212,152800,68388852575,4475,4475,4475,4475,0
|
|
20241212,152700,68388852575,4475,4475,4475,4475,0
|
|
20241212,152600,68388852575,4475,4475,4475,4475,0
|
|
20241212,152500,68388852575,4475,4475,4475,4475,0
|
|
20241212,152400,68388852575,4475,4475,4475,4475,0
|
|
20241212,152300,68388852575,4475,4475,4475,4475,0
|
|
20241212,152200,68388852575,4475,4475,4475,4475,0
|
|
20241212,152100,68388852575,4475,4475,4475,4475,0
|
|
20241212,152000,68388852575,4475,4475,4475,4475,0
|
|
20241212,151900,68388852575,4475,4455,4505,4445,28548
|
|
20241212,151800,68260841455,4455,4475,4475,4440,18291
|
|
20241212,151700,68179352910,4475,4425,4475,4375,27134
|
|
20241212,151600,68059289380,4385,4480,4485,4360,59658
|
|
20241212,151500,67795846150,4485,4475,4500,4470,7783
|
|
20241212,151400,67760920700,4480,4475,4480,4460,17335
|
|
20241212,151300,67683468215,4470,4525,4525,4470,20953
|
|
20241212,151200,67589089055,4520,4545,4545,4505,9820
|
|
20241212,151100,67544714265,4515,4540,4560,4515,18230
|
|
20241212,151000,67461825535,4545,4550,4550,4530,13797
|
|
20241212,150900,67399201070,4550,4510,4570,4510,38872
|
|
20241212,150800,67222167410,4515,4480,4515,4480,23591
|
|
20241212,150700,67116315805,4485,4525,4525,4470,41267
|
|
20241212,150600,66930731910,4525,4590,4600,4500,69583
|
|
20241212,150500,66613166775,4590,4615,4620,4570,99454
|
|
20241212,150400,66156382735,4615,4545,4630,4535,132877
|
|
20241212,150300,65547077775,4535,4460,4555,4460,75791
|
|
20241212,150200,65205928845,4460,4400,4465,4400,44820
|
|
20241212,150100,65006661460,4400,4385,4420,4385,50193
|
|
20241212,150000,64785681935,4385,4390,4395,4370,26977
|
|
20241212,145900,64667542070,4380,4390,4395,4375,27253
|
|
20241212,145800,64548012995,4385,4310,4390,4310,30390
|
|
20241212,145700,64415612090,4300,4290,4300,4285,2233
|
|
20241212,145600,64406021530,4285,4280,4285,4280,655
|
|
20241212,145500,64403215860,4280,4295,4300,4280,6209
|
|
20241212,145400,64376548520,4295,4305,4310,4295,9752
|
|
20241212,145300,64334607970,4305,4290,4310,4285,6225
|
|
20241212,145200,64307820715,4285,4275,4290,4270,4767
|
|
20241212,145100,64287442120,4275,4275,4285,4270,2161
|
|
20241212,145000,64278196920,4270,4300,4300,4270,11560
|
|
20241212,144900,64228652740,4295,4290,4300,4290,11542
|
|
20241212,144800,64179092150,4290,4280,4290,4275,4647
|
|
20241212,144700,64159200190,4280,4270,4280,4265,6326
|
|
20241212,144600,64132150860,4270,4265,4270,4260,3183
|
|
20241212,144500,64118574935,4265,4250,4265,4245,1856
|
|
20241212,144400,64110677645,4260,4255,4270,4240,6048
|
|
20241212,144300,64084913610,4260,4255,4260,4250,470
|
|
20241212,144200,64082913195,4240,4260,4265,4240,1783
|
|
20241212,144100,64075346375,4265,4240,4265,4240,9149
|
|
20241212,144000,64036367030,4235,4240,4245,4235,2166
|
|
20241212,143900,64027185025,4240,4250,4255,4240,4381
|
|
20241212,143800,64008585835,4250,4245,4255,4245,979
|
|
20241212,143700,64004425135,4245,4260,4260,4235,5439
|
|
20241212,143600,63981343155,4265,4265,4275,4260,8665
|
|
20241212,143500,63944363415,4265,4255,4265,4255,6919
|
|
20241212,143400,63914879320,4250,4230,4255,4225,2551
|
|
20241212,143300,63904059600,4225,4230,4235,4220,1438
|
|
20241212,143200,63897980165,4210,4225,4230,4210,3676
|
|
20241212,143100,63882451775,4220,4230,4230,4210,2229
|
|
20241212,143000,63873045630,4225,4205,4225,4205,2966
|
|
20241212,142900,63860524535,4205,4205,4210,4200,1993
|
|
20241212,142800,63852146335,4205,4220,4225,4205,4872
|
|
20241212,142700,63831609155,4225,4215,4235,4215,4326
|
|
20241212,142600,63813350390,4235,4210,4250,4210,5445
|
|
20241212,142500,63790305810,4210,4225,4225,4210,5123
|
|
20241212,142400,63768683690,4220,4220,4225,4210,11171
|
|
20241212,142300,63721580820,4215,4230,4250,4215,20888
|
|
20241212,142200,63633127220,4230,4210,4240,4205,12779
|
|
20241212,142100,63579184575,4210,4200,4210,4200,6508
|
|
20241212,142000,63551840395,4200,4195,4200,4195,7940
|
|
20241212,141900,63518502425,4195,4185,4195,4185,2403
|
|
20241212,141800,63508431245,4185,4180,4200,4180,5589
|
|
20241212,141700,63485039635,4170,4170,4175,4165,4641
|
|
20241212,141600,63465687995,4170,4160,4190,4150,5197
|
|
20241212,141500,63444025965,4145,4155,4165,4145,9262
|
|
20241212,141400,63405583855,4155,4145,4155,4145,7469
|
|
20241212,141300,63374597985,4145,4165,4170,4145,15991
|
|
20241212,141200,63308204195,4165,4165,4170,4160,7227
|
|
20241212,141100,63278102145,4165,4170,4195,4165,5442
|
|
20241212,141000,63255406565,4170,4195,4195,4165,7212
|
|
20241212,140900,63225306475,4200,4190,4200,4185,10861
|
|
20241212,140800,63179748840,4190,4175,4190,4165,8828
|
|
20241212,140700,63142890390,4175,4190,4205,4165,9664
|
|
20241212,140600,63102444410,4175,4235,4235,4175,16139
|
|
20241212,140500,63034672620,4235,4210,4240,4210,2692
|
|
20241212,140400,63023298050,4210,4210,4220,4205,3061
|
|
20241212,140300,63010414930,4210,4205,4215,4200,2792
|
|
20241212,140200,62998668390,4205,4210,4215,4205,22990
|
|
20241212,140100,62901840355,4210,4185,4220,4165,34163
|
|
20241212,140000,62759001945,4180,4220,4220,4150,45385
|
|
20241212,135900,62568614145,4230,4245,4245,4220,8257
|
|
20241212,135800,62533666245,4245,4225,4250,4215,10286
|
|
20241212,135700,62490181915,4225,4225,4235,4215,9465
|
|
20241212,135600,62450226870,4230,4285,4285,4220,28240
|
|
20241212,135500,62330247840,4280,4290,4300,4270,13513
|
|
20241212,135400,62272306320,4300,4285,4300,4260,16580
|
|
20241212,135300,62201365055,4300,4285,4300,4280,1824
|
|
20241212,135200,62193539400,4290,4275,4295,4270,3580
|
|
20241212,135100,62178203265,4270,4280,4280,4255,13167
|
|
20241212,135000,62122000480,4280,4300,4305,4280,2417
|
|
20241212,134900,62111636435,4305,4310,4310,4285,2465
|
|
20241212,134800,62101043090,4310,4285,4310,4275,5509
|
|
20241212,134700,62077406245,4275,4280,4285,4275,8167
|
|
20241212,134600,62042475845,4280,4270,4290,4270,4865
|
|
20241212,134500,62021652445,4290,4310,4310,4270,21892
|
|
20241212,134400,61927524725,4310,4275,4315,4265,12078
|
|
20241212,134300,61875725730,4275,4270,4275,4245,46270
|
|
20241212,134200,61678837045,4270,4300,4310,4270,13183
|
|
20241212,134100,61622293465,4300,4290,4310,4280,13993
|
|
20241212,134000,61562199835,4280,4275,4290,4270,28265
|
|
20241212,133900,61441307470,4275,4315,4320,4270,32882
|
|
20241212,133800,61300093875,4320,4310,4325,4305,15427
|
|
20241212,133700,61233558350,4305,4330,4330,4305,20025
|
|
20241212,133600,61147226705,4330,4350,4350,4325,12391
|
|
20241212,133500,61093510475,4345,4355,4355,4340,2110
|
|
20241212,133400,61084345045,4355,4360,4360,4340,8789
|
|
20241212,133300,61046140965,4360,4355,4360,4350,3728
|
|
20241212,133200,61029907820,4355,4360,4360,4340,12717
|
|
20241212,133100,60974655355,4360,4355,4365,4350,7777
|
|
20241212,133000,60940778500,4360,4385,4395,4345,15187
|
|
20241212,132900,60874498100,4395,4370,4405,4370,28523
|
|
20241212,132800,60749213600,4370,4370,4380,4330,61309
|
|
20241212,132700,60482854960,4370,4390,4395,4365,17532
|
|
20241212,132600,60406117480,4390,4395,4400,4390,3118
|
|
20241212,132500,60392417290,4390,4410,4415,4390,22707
|
|
20241212,132400,60292531005,4410,4420,4420,4410,3894
|
|
20241212,132300,60275337935,4415,4425,4425,4405,13001
|
|
20241212,132200,60217948035,4425,4425,4440,4415,4152
|
|
20241212,132100,60199585745,4425,4450,4450,4415,22697
|
|
20241212,132000,60098940150,4455,4455,4460,4450,864
|
|
20241212,131900,60095090200,4460,4460,4460,4455,3452
|
|
20241212,131800,60079708310,4460,4465,4465,4460,1481
|
|
20241212,131700,60073100125,4465,4450,4465,4450,1155
|
|
20241212,131600,60067948735,4450,4445,4450,4445,1944
|
|
20241212,131500,60059304655,4450,4445,4450,4445,9304
|
|
20241212,131400,60017948370,4445,4445,4450,4440,6865
|
|
20241212,131300,59987433500,4450,4450,4455,4450,4721
|
|
20241212,131200,59966416780,4450,4450,4455,4450,5823
|
|
20241212,131100,59940497995,4455,4460,4460,4455,3946
|
|
20241212,131000,59922918410,4455,4455,4460,4450,2418
|
|
20241212,130900,59912143765,4455,4470,4470,4455,5580
|
|
20241212,130800,59887249340,4475,4470,4475,4460,2010
|
|
20241212,130700,59878275750,4470,4460,4475,4455,5890
|
|
20241212,130600,59851988220,4455,4435,4455,4425,14679
|
|
20241212,130500,59786889820,4435,4465,4465,4435,22857
|
|
20241212,130400,59685244395,4465,4485,4490,4460,19865
|
|
20241212,130300,59596359135,4490,4500,4500,4485,11498
|
|
20241212,130200,59544717240,4505,4505,4510,4500,4577
|
|
20241212,130100,59524112985,4505,4505,4510,4500,10374
|
|
20241212,130000,59477412790,4505,4510,4515,4505,9995
|
|
20241212,125900,59432373850,4510,4515,4515,4510,5881
|
|
20241212,125800,59405850095,4510,4510,4510,4505,5123
|
|
20241212,125700,59382760915,4515,4515,4520,4510,2212
|
|
20241212,125600,59372774260,4520,4520,4520,4515,5518
|
|
20241212,125500,59347856405,4520,4525,4530,4520,5983
|
|
20241212,125400,59320798295,4530,4530,4535,4525,1896
|
|
20241212,125300,59312212205,4530,4535,4535,4525,3609
|
|
20241212,125200,59295866815,4535,4525,4535,4525,1459
|
|
20241212,125100,59289254810,4540,4535,4545,4505,5075
|
|
20241212,125000,59266227645,4535,4510,4535,4500,12148
|
|
20241212,124900,59211467435,4520,4540,4540,4510,10824
|
|
20241212,124800,59162488710,4540,4550,4550,4530,12935
|
|
20241212,124700,59103729690,4550,4560,4560,4550,8185
|
|
20241212,124600,59066456800,4560,4560,4565,4560,3189
|
|
20241212,124500,59051908000,4560,4570,4570,4560,3857
|
|
20241212,124400,59034305400,4570,4560,4570,4555,3513
|
|
20241212,124300,59018282600,4560,4585,4585,4560,6853
|
|
20241212,124200,58986916225,4580,4580,4590,4575,4133
|
|
20241212,124100,58967980360,4580,4560,4580,4560,5804
|
|
20241212,124000,58941486500,4565,4570,4580,4550,9346
|
|
20241212,123900,58898846300,4570,4590,4595,4555,19560
|
|
20241212,123800,58809287940,4595,4600,4605,4590,16909
|
|
20241212,123700,58731594355,4595,4610,4615,4595,36854
|
|
20241212,123600,58561916110,4620,4580,4625,4570,66415
|
|
20241212,123500,58256426445,4585,4560,4590,4560,30594
|
|
20241212,123400,58116453660,4560,4535,4560,4535,16780
|
|
20241212,123300,58040062665,4540,4520,4540,4520,3006
|
|
20241212,123200,58026435705,4510,4505,4535,4505,6208
|
|
20241212,123100,57998398005,4505,4495,4505,4490,6456
|
|
20241212,123000,57969340470,4500,4495,4500,4485,10553
|
|
20241212,122900,57921956790,4495,4505,4510,4495,11457
|
|
20241212,122800,57870360675,4505,4510,4510,4505,12316
|
|
20241212,122700,57814843385,4510,4515,4515,4510,1252
|
|
20241212,122600,57809195655,4515,4510,4520,4510,9873
|
|
20241212,122500,57764652355,4515,4520,4525,4515,7400
|
|
20241212,122400,57731226645,4520,4550,4560,4520,17384
|
|
20241212,122300,57652260800,4550,4565,4565,4550,13937
|
|
20241212,122200,57588719515,4565,4535,4565,4530,13174
|
|
20241212,122100,57528803815,4535,4540,4540,4525,3651
|
|
20241212,122000,57512251750,4535,4540,4540,4520,5648
|
|
20241212,121900,57486683020,4535,4540,4540,4525,7964
|
|
20241212,121800,57450558125,4525,4515,4540,4510,3465
|
|
20241212,121700,57434891520,4520,4540,4540,4515,9609
|
|
20241212,121600,57391417195,4540,4520,4545,4510,33950
|
|
20241212,121500,57237675055,4520,4500,4520,4495,10131
|
|
20241212,121400,57192029205,4495,4470,4495,4470,9684
|
|
20241212,121300,57148664210,4475,4455,4475,4455,9107
|
|
20241212,121200,57107987490,4455,4440,4460,4435,10580
|
|
20241212,121100,57060971310,4440,4485,4495,4435,26115
|
|
20241212,121000,56944510295,4465,4510,4510,4450,20537
|
|
20241212,120900,56852813570,4505,4485,4520,4470,29730
|
|
20241212,120800,56719423080,4490,4510,4510,4490,14646
|
|
20241212,120700,56653509335,4510,4510,4550,4510,7694
|
|
20241212,120600,56618769055,4505,4545,4555,4500,24095
|
|
20241212,120500,56509531835,4545,4510,4555,4500,12367
|
|
20241212,120400,56453548415,4510,4510,4525,4500,9003
|
|
20241212,120300,56412903675,4515,4535,4535,4450,44831
|
|
20241212,120200,56211961690,4535,4590,4590,4530,48090
|
|
20241212,120100,55992372545,4580,4585,4590,4570,28609
|
|
20241212,120000,55861299415,4585,4575,4590,4570,40583
|
|
20241212,115900,55675405975,4575,4555,4580,4550,28224
|
|
20241212,115800,55546636475,4555,4560,4600,4555,102458
|
|
20241212,115700,55077687305,4560,4515,4565,4510,78940
|
|
20241212,115600,54719699580,4515,4445,4520,4445,51505
|
|
20241212,115500,54488610620,4440,4405,4440,4405,24781
|
|
20241212,115400,54378857475,4410,4435,4460,4410,36906
|
|
20241212,115300,54215310410,4445,4430,4455,4420,47563
|
|
20241212,115200,54004007245,4425,4425,4425,4390,39876
|
|
20241212,115100,53828291575,4425,4455,4455,4380,132439
|
|
20241212,115000,53244035330,4450,4485,4495,4450,82192
|
|
20241212,114900,52876906395,4485,4520,4520,4480,39710
|
|
20241212,114800,52698315665,4520,4560,4560,4515,15260
|
|
20241212,114700,52628924680,4555,4520,4575,4515,47206
|
|
20241212,114600,52413969835,4520,4505,4540,4505,73112
|
|
20241212,114500,52083743570,4505,4570,4580,4505,37906
|
|
20241212,114400,51911750570,4570,4555,4575,4540,44719
|
|
20241212,114300,51708232235,4555,4610,4610,4500,126056
|
|
20241212,114200,51133234645,4605,4645,4645,4605,27484
|
|
20241212,114100,51006112270,4645,4650,4650,4630,21083
|
|
20241212,114000,50908295500,4650,4615,4650,4605,58111
|
|
20241212,113900,50639556575,4610,4650,4650,4605,59224
|
|
20241212,113800,50365657660,4650,4685,4690,4645,16870
|
|
20241212,113700,50287052725,4690,4700,4710,4685,34708
|
|
20241212,113600,50124014075,4700,4650,4700,4640,45028
|
|
20241212,113500,49913327210,4650,4645,4660,4625,74229
|
|
20241212,113400,49569163655,4640,4685,4695,4640,69512
|
|
20241212,113300,49244903075,4685,4755,4755,4675,34525
|
|
20241212,113200,49082061435,4755,4760,4770,4750,24634
|
|
20241212,113100,48964855765,4760,4730,4760,4725,32479
|
|
20241212,113000,48810594775,4725,4715,4740,4700,33194
|
|
20241212,112900,48654158140,4715,4735,4750,4715,61075
|
|
20241212,112800,48365156920,4735,4690,4740,4675,82986
|
|
20241212,112700,47975278570,4690,4760,4765,4680,129223
|
|
20241212,112600,47366352980,4755,4790,4800,4755,56202
|
|
20241212,112500,47097771810,4790,4825,4830,4785,36018
|
|
20241212,112400,46924840830,4815,4820,4830,4815,20161
|
|
20241212,112300,46827577285,4815,4795,4840,4795,30483
|
|
20241212,112200,46680629560,4795,4800,4800,4790,14994
|
|
20241212,112100,46608718240,4800,4790,4805,4770,40236
|
|
20241212,112000,46416180290,4795,4800,4810,4775,49490
|
|
20241212,111900,46179098685,4800,4800,4835,4800,40756
|
|
20241212,111800,45983166755,4800,4850,4855,4800,47876
|
|
20241212,111700,45752354815,4850,4855,4865,4830,50849
|
|
20241212,111600,45505603245,4855,4805,4870,4805,87237
|
|
20241212,111500,45083575040,4800,4830,4845,4755,149927
|
|
20241212,111400,44366011625,4825,4885,4895,4825,74377
|
|
20241212,111300,44004255440,4885,4895,4915,4825,111045
|
|
20241212,111200,43464234175,4890,4930,4970,4875,119723
|
|
20241212,111100,42875444280,4930,4895,4955,4890,116707
|
|
20241212,111000,42300937875,4890,4955,4970,4865,157353
|
|
20241212,110900,41525117660,4960,4905,5000,4900,353013
|
|
20241212,110800,39772341315,4900,4865,4910,4860,80427
|
|
20241212,110700,39379453010,4880,4900,4915,4810,152911
|
|
20241212,110600,38638211400,4915,4825,4980,4805,386632
|
|
20241212,110500,36736580700,4835,4785,4875,4785,204589
|
|
20241212,110400,35746745940,4785,4770,4830,4750,108516
|
|
20241212,110300,35226472865,4760,4710,4850,4710,151442
|
|
20241212,110200,34501261465,4725,4670,4740,4670,118809
|
|
20241212,110100,33943898565,4670,4795,4800,4645,186940
|
|
20241212,110000,33066517055,4795,4790,4840,4790,134199
|
|
20241212,105900,32421319330,4790,4725,4795,4725,130862
|
|
20241212,105800,31799115895,4725,4860,4865,4710,224892
|
|
20241212,105700,30726230120,4855,4825,4880,4825,109557
|
|
20241212,105600,30194032095,4825,4895,4905,4825,222052
|
|
20241212,105500,29114486255,4895,4930,4970,4830,415480
|
|
20241212,105400,27078322320,4935,4800,4950,4800,524669
|
|
20241212,105300,24524410015,4800,4730,4800,4660,315370
|
|
20241212,105200,23032539485,4725,4560,4760,4550,504288
|
|
20241212,105100,20681339315,4565,4475,4600,4465,161579
|
|
20241212,105000,19947065505,4475,4595,4615,4455,347223
|
|
20241212,104900,18369482370,4570,4600,4630,4560,411140
|
|
20241212,104800,16483140185,4555,4555,4555,4555,0
|
|
20241212,104700,16483140185,4555,4500,4555,4470,107949
|
|
20241212,104600,15995668530,4500,4525,4535,4450,262744
|
|
20241212,104500,14815000025,4525,4365,4540,4345,458349
|
|
20241212,104400,12759832510,4365,4465,4470,4320,251866
|
|
20241212,104300,11657741825,4460,4335,4480,4280,513372
|
|
20241212,104200,9408949965,4340,4170,4345,4105,191553
|
|
20241212,104100,8600713685,4170,4145,4170,4130,63830
|
|
20241212,104000,8336056900,4200,4200,4200,4200,0
|
|
20241212,103900,8336056900,4200,4100,4200,4100,83896
|
|
20241212,103800,7986538660,4085,4035,4100,4035,32895
|
|
20241212,103700,7852619075,4035,4075,4085,4035,31335
|
|
20241212,103600,7725198460,4080,4045,4080,4040,43099
|
|
20241212,103500,7550090590,4040,4005,4045,4000,12484
|
|
20241212,103400,7499840695,4015,4020,4020,4005,5772
|
|
20241212,103300,7476672145,4030,3990,4030,3975,22779
|
|
20241212,103200,7385617285,3985,3970,3985,3970,598
|
|
20241212,103100,7383235635,3970,3950,3970,3950,4001
|
|
20241212,103000,7367425700,3950,3970,3970,3945,11184
|
|
20241212,102900,7323191905,3970,3970,3975,3970,8103
|
|
20241212,102800,7290983640,3970,3975,3975,3950,13734
|
|
20241212,102700,7236523960,3975,4005,4010,3970,20564
|
|
20241212,102600,7154502345,4010,4005,4015,4000,15914
|
|
20241212,102500,7090741235,4005,4000,4020,4000,28840
|
|
20241212,102400,6975110910,3995,3985,4005,3985,21004
|
|
20241212,102300,6891204025,3985,3980,3985,3965,5302
|
|
20241212,102200,6870110165,3975,3960,3975,3960,5148
|
|
20241212,102100,6849678080,3960,3975,3975,3955,4947
|
|
20241212,102000,6830065140,3980,3970,3980,3965,13385
|
|
20241212,101900,6776846815,3965,3960,3970,3960,7269
|
|
20241212,101800,6748030290,3960,3950,3965,3945,3458
|
|
20241212,101700,6734363675,3950,3945,3950,3940,3494
|
|
20241212,101600,6720565120,3945,3935,3945,3925,4451
|
|
20241212,101500,6703054140,3930,3945,3945,3930,7977
|
|
20241212,101400,6671640740,3945,3955,3955,3940,7767
|
|
20241212,101300,6640990725,3955,3955,3960,3950,9896
|
|
20241212,101200,6601847405,3955,3955,3955,3935,7173
|
|
20241212,101100,6573522170,3945,3905,3960,3905,8159
|
|
20241212,101000,6541412165,3905,3900,3905,3900,8019
|
|
20241212,100900,6510125640,3895,3915,3920,3895,9640
|
|
20241212,100800,6472467705,3920,3915,3920,3915,5852
|
|
20241212,100700,6449551620,3920,3910,3920,3895,8745
|
|
20241212,100600,6415418240,3910,3930,3930,3910,8141
|
|
20241212,100500,6383512705,3925,3945,3950,3925,6757
|
|
20241212,100400,6356880860,3945,3960,3960,3940,6690
|
|
20241212,100300,6330452005,3960,3925,3965,3920,8899
|
|
20241212,100200,6295342390,3930,3900,3930,3900,4781
|
|
20241212,100100,6276626130,3900,3915,3915,3900,2724
|
|
20241212,100000,6265995765,3915,3905,3915,3885,26790
|
|
20241212,095900,6161565890,3905,3915,3920,3905,8727
|
|
20241212,095800,6127431105,3915,3920,3925,3915,7725
|
|
20241212,095700,6097161740,3920,3950,3950,3920,13473
|
|
20241212,095600,6044225290,3945,3980,3980,3945,20969
|
|
20241212,095500,5961141310,3980,3960,3985,3955,30789
|
|
20241212,095400,5838726955,3955,3945,3960,3945,9062
|
|
20241212,095300,5802909935,3945,3960,3960,3945,11538
|
|
20241212,095200,5757320245,3960,3955,3970,3950,14692
|
|
20241212,095100,5699110485,3955,3935,3955,3925,9807
|
|
20241212,095000,5660463190,3940,3965,3985,3910,22225
|
|
20241212,094900,5572638640,3965,3915,3975,3915,22984
|
|
20241212,094800,5481997950,3920,3915,3925,3910,11725
|
|
20241212,094700,5436027080,3915,3890,3920,3890,17168
|
|
20241212,094600,5368943285,3890,3870,3895,3870,5393
|
|
20241212,094500,5348007040,3870,3835,3885,3830,9931
|
|
20241212,094400,5309776025,3830,3890,3890,3830,24058
|
|
20241212,094300,5217038160,3890,3895,3905,3880,13739
|
|
20241212,094200,5163536085,3895,3895,3900,3880,14391
|
|
20241212,094100,5107565925,3895,3890,3895,3885,9913
|
|
20241212,094000,5068966650,3885,3885,3900,3885,17152
|
|
20241212,093900,5002168435,3885,3865,3885,3860,23211
|
|
20241212,093800,4912454265,3870,3860,3885,3860,11192
|
|
20241212,093700,4869084980,3860,3850,3865,3840,18799
|
|
20241212,093600,4796719945,3850,3835,3850,3830,29322
|
|
20241212,093500,4684124355,3830,3820,3835,3820,39128
|
|
20241212,093400,4534567510,3835,3835,3835,3835,0
|
|
20241212,093300,4534567510,3835,3865,3865,3835,26764
|
|
20241212,093200,4431758910,3865,3885,3885,3855,40739
|
|
20241212,093100,4274173710,3900,3910,3925,3885,21286
|
|
20241212,093000,4191264450,3905,3900,3905,3890,31123
|
|
20241212,092900,4069960595,3900,3890,3900,3885,16455
|
|
20241212,092800,4005957515,3890,3875,3900,3870,20377
|
|
20241212,092700,3926809840,3870,3905,3905,3860,46143
|
|
20241212,092600,3747611080,3905,3940,3940,3900,37759
|
|
20241212,092500,3599834170,3940,3955,3970,3940,10004
|
|
20241212,092400,3560264995,3955,3930,3955,3920,28850
|
|
20241212,092300,3446908920,3930,3960,3960,3925,26888
|
|
20241212,092200,3341067115,3955,3970,3975,3950,23083
|
|
20241212,092100,3249671255,3975,3975,3975,3965,9121
|
|
20241212,092000,3213449770,3975,3980,3985,3965,13812
|
|
20241212,091900,3158579765,3980,3985,3985,3975,6576
|
|
20241212,091800,3132408675,3980,3975,3985,3960,11803
|
|
20241212,091700,3085540245,3960,3980,3980,3960,26810
|
|
20241212,091600,2979181320,3975,3990,3990,3975,13986
|
|
20241212,091500,2923511210,3995,4005,4005,3980,16959
|
|
20241212,091400,2855778780,4005,4015,4020,3995,23288
|
|
20241212,091300,2762578655,4005,4035,4055,4005,32800
|
|
20241212,091200,2630643030,4040,4060,4065,4040,20951
|
|
20241212,091100,2545782970,4055,4025,4075,4015,42728
|
|
20241212,091000,2372909450,4020,4005,4020,4005,16568
|
|
20241212,090900,2306488435,4010,4000,4015,3995,18978
|
|
20241212,090800,2230438890,4005,4020,4030,4005,37766
|
|
20241212,090700,2078815480,4020,4005,4020,4005,33700
|
|
20241212,090600,1943662525,4005,4020,4020,3995,35439
|
|
20241212,090500,1801653840,4015,3945,4030,3930,67907
|
|
20241212,090400,1531425820,3960,4020,4040,3940,88008
|
|
20241212,090300,1181049435,4015,4085,4085,3995,75149
|
|
20241212,090200,878097125,4080,4150,4150,4055,64167
|
|
20241212,090100,614202000,4150,4135,4150,4125,51922
|
|
20241212,090000,399319100,4140,4260,4280,4125,93202
|