637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,193300,25705958645,4640,4640,4640,4640,0
|
|
20241213,193200,25705958645,4640,4640,4640,4640,0
|
|
20241213,193100,25705958645,4640,4640,4640,4640,0
|
|
20241213,193000,25705958645,4640,4640,4640,4640,0
|
|
20241213,192900,25705958645,4640,4640,4640,4640,0
|
|
20241213,192800,25705958645,4640,4640,4640,4640,0
|
|
20241213,192700,25705958645,4640,4640,4640,4640,0
|
|
20241213,192600,25705958645,4640,4640,4640,4640,0
|
|
20241213,192500,25705958645,4640,4640,4640,4640,0
|
|
20241213,192400,25705958645,4640,4640,4640,4640,0
|
|
20241213,192300,25705958645,4640,4640,4640,4640,0
|
|
20241213,192200,25705958645,4640,4640,4640,4640,0
|
|
20241213,192100,25705958645,4640,4640,4640,4640,0
|
|
20241213,192000,25705958645,4640,4640,4640,4640,0
|
|
20241213,191900,25705958645,4640,4640,4640,4640,0
|
|
20241213,191800,25705958645,4640,4640,4640,4640,0
|
|
20241213,191700,25705958645,4640,4640,4640,4640,0
|
|
20241213,191600,25705958645,4640,4640,4640,4640,0
|
|
20241213,191500,25705958645,4640,4640,4640,4640,0
|
|
20241213,191400,25705958645,4640,4640,4640,4640,0
|
|
20241213,191300,25705958645,4640,4640,4640,4640,0
|
|
20241213,191200,25705958645,4640,4640,4640,4640,0
|
|
20241213,191100,25705958645,4640,4640,4640,4640,0
|
|
20241213,191000,25705958645,4640,4640,4640,4640,0
|
|
20241213,190900,25705958645,4640,4640,4640,4640,0
|
|
20241213,190800,25705958645,4640,4640,4640,4640,0
|
|
20241213,190700,25705958645,4640,4640,4640,4640,0
|
|
20241213,190600,25705958645,4640,4640,4640,4640,0
|
|
20241213,190500,25705958645,4640,4640,4640,4640,0
|
|
20241213,190400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,190300,25705958645,4640,4640,4640,4640,0
|
|
20241213,190200,25705958645,4640,4640,4640,4640,0
|
|
20241213,190100,25705958645,4640,4640,4640,4640,0
|
|
20241213,190000,25705958645,4640,4640,4640,4640,0
|
|
20241213,185900,25705958645,4640,4640,4640,4640,0
|
|
20241213,185800,25705958645,4640,4640,4640,4640,0
|
|
20241213,185700,25705958645,4640,4640,4640,4640,0
|
|
20241213,185600,25705958645,4640,4640,4640,4640,0
|
|
20241213,185500,25705958645,4640,4640,4640,4640,0
|
|
20241213,185400,25705958645,4640,4640,4640,4640,0
|
|
20241213,185300,25705958645,4640,4640,4640,4640,0
|
|
20241213,185200,25705958645,4640,4640,4640,4640,0
|
|
20241213,185100,25705958645,4640,4640,4640,4640,0
|
|
20241213,185000,25705958645,4640,4640,4640,4640,0
|
|
20241213,184900,25705958645,4640,4640,4640,4640,0
|
|
20241213,184800,25705958645,4640,4640,4640,4640,0
|
|
20241213,184700,25705958645,4640,4640,4640,4640,0
|
|
20241213,184600,25705958645,4640,4640,4640,4640,0
|
|
20241213,184500,25705958645,4640,4640,4640,4640,0
|
|
20241213,184400,25705958645,4640,4640,4640,4640,0
|
|
20241213,184300,25705958645,4640,4640,4640,4640,0
|
|
20241213,184200,25705958645,4640,4640,4640,4640,0
|
|
20241213,184100,25705958645,4640,4640,4640,4640,0
|
|
20241213,184000,25705958645,4640,4640,4640,4640,0
|
|
20241213,183900,25705958645,4640,4640,4640,4640,0
|
|
20241213,183800,25705958645,4640,4640,4640,4640,0
|
|
20241213,183700,25705958645,4640,4640,4640,4640,0
|
|
20241213,183600,25705958645,4640,4640,4640,4640,0
|
|
20241213,183500,25705958645,4640,4640,4640,4640,0
|
|
20241213,183400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,183300,25705958645,4640,4640,4640,4640,0
|
|
20241213,183200,25705958645,4640,4640,4640,4640,0
|
|
20241213,183100,25705958645,4640,4640,4640,4640,0
|
|
20241213,183000,25705958645,4640,4640,4640,4640,0
|
|
20241213,182900,25705958645,4640,4640,4640,4640,0
|
|
20241213,182800,25705958645,4640,4640,4640,4640,0
|
|
20241213,182700,25705958645,4640,4640,4640,4640,0
|
|
20241213,182600,25705958645,4640,4640,4640,4640,0
|
|
20241213,182500,25705958645,4640,4640,4640,4640,0
|
|
20241213,182400,25705958645,4640,4640,4640,4640,0
|
|
20241213,182300,25705958645,4640,4640,4640,4640,0
|
|
20241213,182200,25705958645,4640,4640,4640,4640,0
|
|
20241213,182100,25705958645,4640,4640,4640,4640,0
|
|
20241213,182000,25705958645,4640,4640,4640,4640,0
|
|
20241213,181900,25705958645,4640,4640,4640,4640,0
|
|
20241213,181800,25705958645,4640,4640,4640,4640,0
|
|
20241213,181700,25705958645,4640,4640,4640,4640,0
|
|
20241213,181600,25705958645,4640,4640,4640,4640,0
|
|
20241213,181500,25705958645,4640,4640,4640,4640,0
|
|
20241213,181400,25705958645,4640,4640,4640,4640,0
|
|
20241213,181300,25705958645,4640,4640,4640,4640,0
|
|
20241213,181200,25705958645,4640,4640,4640,4640,0
|
|
20241213,181100,25705958645,4640,4640,4640,4640,0
|
|
20241213,181000,25705958645,4640,4640,4640,4640,0
|
|
20241213,180900,25705958645,4640,4640,4640,4640,0
|
|
20241213,180800,25705958645,4640,4640,4640,4640,0
|
|
20241213,180700,25705958645,4640,4640,4640,4640,0
|
|
20241213,180600,25705958645,4640,4640,4640,4640,0
|
|
20241213,180500,25705958645,4640,4640,4640,4640,0
|
|
20241213,180400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,180300,25705958645,4640,4640,4640,4640,0
|
|
20241213,180200,25705958645,4640,4640,4640,4640,0
|
|
20241213,180100,25705958645,4640,4640,4640,4640,0
|
|
20241213,180000,25705958645,4640,4640,4640,4640,0
|
|
20241213,175900,25705958645,4640,4640,4640,4640,0
|
|
20241213,175800,25705958645,4640,4640,4640,4640,0
|
|
20241213,175700,25705958645,4640,4640,4640,4640,0
|
|
20241213,175600,25705958645,4640,4640,4640,4640,0
|
|
20241213,175500,25705958645,4640,4640,4640,4640,0
|
|
20241213,175400,25705958645,4640,4640,4640,4640,0
|
|
20241213,175300,25705958645,4640,4640,4640,4640,0
|
|
20241213,175200,25705958645,4640,4640,4640,4640,0
|
|
20241213,175100,25705958645,4640,4640,4640,4640,0
|
|
20241213,175000,25705958645,4640,4640,4640,4640,0
|
|
20241213,174900,25705958645,4640,4640,4640,4640,0
|
|
20241213,174800,25705958645,4640,4640,4640,4640,0
|
|
20241213,174700,25705958645,4640,4640,4640,4640,0
|
|
20241213,174600,25705958645,4640,4640,4640,4640,0
|
|
20241213,174500,25705958645,4640,4640,4640,4640,0
|
|
20241213,174400,25705958645,4640,4640,4640,4640,0
|
|
20241213,174300,25705958645,4640,4640,4640,4640,0
|
|
20241213,174200,25705958645,4640,4640,4640,4640,0
|
|
20241213,174100,25705958645,4640,4640,4640,4640,0
|
|
20241213,174000,25705958645,4640,4640,4640,4640,0
|
|
20241213,173900,25705958645,4640,4640,4640,4640,0
|
|
20241213,173800,25705958645,4640,4640,4640,4640,0
|
|
20241213,173700,25705958645,4640,4640,4640,4640,0
|
|
20241213,173600,25705958645,4640,4640,4640,4640,0
|
|
20241213,173500,25705958645,4640,4640,4640,4640,0
|
|
20241213,173400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,173300,25705958645,4640,4640,4640,4640,0
|
|
20241213,173200,25705958645,4640,4640,4640,4640,0
|
|
20241213,173100,25705958645,4640,4640,4640,4640,0
|
|
20241213,173000,25705958645,4640,4640,4640,4640,0
|
|
20241213,172900,25705958645,4640,4640,4640,4640,0
|
|
20241213,172800,25705958645,4640,4640,4640,4640,0
|
|
20241213,172700,25705958645,4640,4640,4640,4640,0
|
|
20241213,172600,25705958645,4640,4640,4640,4640,0
|
|
20241213,172500,25705958645,4640,4640,4640,4640,0
|
|
20241213,172400,25705958645,4640,4640,4640,4640,0
|
|
20241213,172300,25705958645,4640,4640,4640,4640,0
|
|
20241213,172200,25705958645,4640,4640,4640,4640,0
|
|
20241213,172100,25705958645,4640,4640,4640,4640,0
|
|
20241213,172000,25705958645,4640,4640,4640,4640,0
|
|
20241213,171900,25705958645,4640,4640,4640,4640,0
|
|
20241213,171800,25705958645,4640,4640,4640,4640,0
|
|
20241213,171700,25705958645,4640,4640,4640,4640,0
|
|
20241213,171600,25705958645,4640,4640,4640,4640,0
|
|
20241213,171500,25705958645,4640,4640,4640,4640,0
|
|
20241213,171400,25705958645,4640,4640,4640,4640,0
|
|
20241213,171300,25705958645,4640,4640,4640,4640,0
|
|
20241213,171200,25705958645,4640,4640,4640,4640,0
|
|
20241213,171100,25705958645,4640,4640,4640,4640,0
|
|
20241213,171000,25705958645,4640,4640,4640,4640,0
|
|
20241213,170900,25705958645,4640,4640,4640,4640,0
|
|
20241213,170800,25705958645,4640,4640,4640,4640,0
|
|
20241213,170700,25705958645,4640,4640,4640,4640,0
|
|
20241213,170600,25705958645,4640,4640,4640,4640,0
|
|
20241213,170500,25705958645,4640,4640,4640,4640,0
|
|
20241213,170400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,170300,25705958645,4640,4640,4640,4640,0
|
|
20241213,170200,25705958645,4640,4640,4640,4640,0
|
|
20241213,170100,25705958645,4640,4640,4640,4640,0
|
|
20241213,170000,25705958645,4640,4640,4640,4640,0
|
|
20241213,165900,25705958645,4640,4640,4640,4640,0
|
|
20241213,165800,25705958645,4640,4640,4640,4640,0
|
|
20241213,165700,25705958645,4640,4640,4640,4640,0
|
|
20241213,165600,25705958645,4640,4640,4640,4640,0
|
|
20241213,165500,25705958645,4640,4640,4640,4640,0
|
|
20241213,165400,25705958645,4640,4640,4640,4640,0
|
|
20241213,165300,25705958645,4640,4640,4640,4640,0
|
|
20241213,165200,25705958645,4640,4640,4640,4640,0
|
|
20241213,165100,25705958645,4640,4640,4640,4640,0
|
|
20241213,165000,25705958645,4640,4640,4640,4640,0
|
|
20241213,164900,25705958645,4640,4640,4640,4640,0
|
|
20241213,164800,25705958645,4640,4640,4640,4640,0
|
|
20241213,164700,25705958645,4640,4640,4640,4640,0
|
|
20241213,164600,25705958645,4640,4640,4640,4640,0
|
|
20241213,164500,25705958645,4640,4640,4640,4640,0
|
|
20241213,164400,25705958645,4640,4640,4640,4640,0
|
|
20241213,164300,25705958645,4640,4640,4640,4640,0
|
|
20241213,164200,25705958645,4640,4640,4640,4640,0
|
|
20241213,164100,25705958645,4640,4640,4640,4640,0
|
|
20241213,164000,25705958645,4640,4640,4640,4640,0
|
|
20241213,163900,25705958645,4640,4640,4640,4640,0
|
|
20241213,163800,25705958645,4640,4640,4640,4640,0
|
|
20241213,163700,25705958645,4640,4640,4640,4640,0
|
|
20241213,163600,25705958645,4640,4640,4640,4640,0
|
|
20241213,163500,25705958645,4640,4640,4640,4640,0
|
|
20241213,163400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,163300,25705958645,4640,4640,4640,4640,0
|
|
20241213,163200,25705958645,4640,4640,4640,4640,0
|
|
20241213,163100,25705958645,4640,4640,4640,4640,0
|
|
20241213,163000,25705958645,4640,4640,4640,4640,0
|
|
20241213,162900,25705958645,4640,4640,4640,4640,0
|
|
20241213,162800,25705958645,4640,4640,4640,4640,0
|
|
20241213,162700,25705958645,4640,4640,4640,4640,0
|
|
20241213,162600,25705958645,4640,4640,4640,4640,0
|
|
20241213,162500,25705958645,4640,4640,4640,4640,0
|
|
20241213,162400,25705958645,4640,4640,4640,4640,0
|
|
20241213,162300,25705958645,4640,4640,4640,4640,0
|
|
20241213,162200,25705958645,4640,4640,4640,4640,0
|
|
20241213,162100,25705958645,4640,4640,4640,4640,0
|
|
20241213,162000,25705958645,4640,4640,4640,4640,0
|
|
20241213,161900,25705958645,4640,4640,4640,4640,0
|
|
20241213,161800,25705958645,4640,4640,4640,4640,0
|
|
20241213,161700,25705958645,4640,4640,4640,4640,0
|
|
20241213,161600,25705958645,4640,4640,4640,4640,0
|
|
20241213,161500,25705958645,4640,4640,4640,4640,0
|
|
20241213,161400,25705958645,4640,4640,4640,4640,0
|
|
20241213,161300,25705958645,4640,4640,4640,4640,0
|
|
20241213,161200,25705958645,4640,4640,4640,4640,0
|
|
20241213,161100,25705958645,4640,4640,4640,4640,0
|
|
20241213,161000,25705958645,4640,4640,4640,4640,0
|
|
20241213,160900,25705958645,4640,4640,4640,4640,0
|
|
20241213,160800,25705958645,4640,4640,4640,4640,0
|
|
20241213,160700,25705958645,4640,4640,4640,4640,0
|
|
20241213,160600,25705958645,4640,4640,4640,4640,0
|
|
20241213,160500,25705958645,4640,4640,4640,4640,0
|
|
20241213,160400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,160300,25705958645,4640,4640,4640,4640,0
|
|
20241213,160200,25705958645,4640,4640,4640,4640,0
|
|
20241213,160100,25705958645,4640,4640,4640,4640,0
|
|
20241213,160000,25705958645,4640,4640,4640,4640,0
|
|
20241213,155900,25705958645,4640,4640,4640,4640,0
|
|
20241213,155800,25705958645,4640,4640,4640,4640,0
|
|
20241213,155700,25705958645,4640,4640,4640,4640,0
|
|
20241213,155600,25705958645,4640,4640,4640,4640,0
|
|
20241213,155500,25705958645,4640,4640,4640,4640,0
|
|
20241213,155400,25705958645,4640,4640,4640,4640,0
|
|
20241213,155300,25705958645,4640,4640,4640,4640,0
|
|
20241213,155200,25705958645,4640,4640,4640,4640,0
|
|
20241213,155100,25705958645,4640,4640,4640,4640,0
|
|
20241213,155000,25705958645,4640,4640,4640,4640,0
|
|
20241213,154900,25705958645,4640,4640,4640,4640,0
|
|
20241213,154800,25705958645,4640,4640,4640,4640,0
|
|
20241213,154700,25705958645,4640,4640,4640,4640,0
|
|
20241213,154600,25705958645,4640,4640,4640,4640,0
|
|
20241213,154500,25705958645,4640,4640,4640,4640,0
|
|
20241213,154400,25705958645,4640,4640,4640,4640,0
|
|
20241213,154300,25705958645,4640,4640,4640,4640,0
|
|
20241213,154200,25705958645,4640,4640,4640,4640,0
|
|
20241213,154100,25705958645,4640,4640,4640,4640,0
|
|
20241213,154000,25705958645,4640,4640,4640,4640,0
|
|
20241213,153900,25705958645,4640,4640,4640,4640,0
|
|
20241213,153800,25705958645,4640,4640,4640,4640,0
|
|
20241213,153700,25705958645,4640,4640,4640,4640,0
|
|
20241213,153600,25705958645,4640,4640,4640,4640,0
|
|
20241213,153500,25705958645,4640,4640,4640,4640,0
|
|
20241213,153400,25705958645,4640,4640,4640,4640,77658
|
|
20241213,153300,25705958645,4640,4640,4640,4640,0
|
|
20241213,153200,25705958645,4640,4640,4640,4640,0
|
|
20241213,153100,25705958645,4640,4640,4640,4640,0
|
|
20241213,153000,25705958645,4640,4640,4640,4640,77658
|
|
20241213,152900,25345625525,4645,4645,4645,4645,0
|
|
20241213,152800,25345625525,4645,4645,4645,4645,0
|
|
20241213,152700,25345625525,4645,4645,4645,4645,0
|
|
20241213,152600,25345625525,4645,4645,4645,4645,0
|
|
20241213,152500,25345625525,4645,4645,4645,4645,0
|
|
20241213,152400,25345625525,4645,4645,4645,4645,0
|
|
20241213,152300,25345625525,4645,4645,4645,4645,0
|
|
20241213,152200,25345625525,4645,4645,4645,4645,0
|
|
20241213,152100,25345625525,4645,4645,4645,4645,0
|
|
20241213,152000,25345625525,4645,4645,4645,4645,0
|
|
20241213,151900,25345625525,4645,4620,4645,4610,81734
|
|
20241213,151800,24966942755,4620,4620,4625,4610,17047
|
|
20241213,151700,24888238505,4625,4635,4635,4620,17376
|
|
20241213,151600,24807876995,4630,4635,4640,4625,32324
|
|
20241213,151500,24658057000,4625,4600,4645,4600,58124
|
|
20241213,151400,24389282860,4600,4580,4600,4575,25668
|
|
20241213,151300,24271537790,4580,4580,4580,4575,7830
|
|
20241213,151200,24235677060,4580,4585,4585,4580,8677
|
|
20241213,151100,24195930295,4585,4585,4585,4580,6055
|
|
20241213,151000,24168185935,4585,4570,4585,4565,29773
|
|
20241213,150900,24031945095,4575,4585,4585,4570,13278
|
|
20241213,150800,23971154070,4585,4590,4590,4580,8179
|
|
20241213,150700,23933658510,4585,4580,4590,4580,8850
|
|
20241213,150600,23893074495,4580,4585,4590,4580,7732
|
|
20241213,150500,23857634915,4590,4585,4590,4585,5882
|
|
20241213,150400,23830641730,4585,4590,4590,4580,10490
|
|
20241213,150300,23782534055,4590,4585,4590,4585,5888
|
|
20241213,150200,23755522365,4590,4585,4595,4580,7477
|
|
20241213,150100,23721232540,4585,4590,4590,4580,5543
|
|
20241213,150000,23695832880,4590,4585,4590,4580,6199
|
|
20241213,145900,23667399625,4590,4585,4595,4585,6564
|
|
20241213,145800,23637253405,4590,4595,4595,4580,11681
|
|
20241213,145700,23583615735,4595,4585,4595,4575,8777
|
|
20241213,145600,23543340495,4575,4565,4585,4565,4295
|
|
20241213,145500,23523694815,4570,4555,4570,4555,8056
|
|
20241213,145400,23486952805,4565,4555,4565,4550,7990
|
|
20241213,145300,23450571905,4550,4570,4575,4550,4445
|
|
20241213,145200,23430299130,4565,4555,4565,4555,3540
|
|
20241213,145100,23414169410,4560,4560,4560,4550,5274
|
|
20241213,145000,23390140035,4560,4555,4570,4545,11732
|
|
20241213,144900,23336755190,4555,4580,4585,4555,19452
|
|
20241213,144800,23247943570,4585,4585,4595,4580,3272
|
|
20241213,144700,23232938655,4580,4580,4590,4580,1883
|
|
20241213,144600,23224313600,4575,4605,4605,4570,16342
|
|
20241213,144500,23149275830,4605,4600,4610,4600,20370
|
|
20241213,144400,23055430580,4600,4585,4605,4580,14212
|
|
20241213,144300,22990158060,4585,4565,4585,4565,3669
|
|
20241213,144200,22973387305,4580,4555,4580,4555,7306
|
|
20241213,144100,22940021410,4560,4560,4565,4550,11344
|
|
20241213,144000,22888318440,4560,4585,4585,4560,14218
|
|
20241213,143900,22823321160,4580,4585,4590,4580,4539
|
|
20241213,143800,22802521845,4585,4595,4595,4585,13430
|
|
20241213,143700,22740915970,4595,4605,4605,4595,12891
|
|
20241213,143600,22681628690,4605,4595,4605,4590,12434
|
|
20241213,143500,22624434025,4595,4595,4595,4585,9740
|
|
20241213,143400,22579708170,4595,4595,4600,4590,8709
|
|
20241213,143300,22539696825,4600,4620,4625,4590,14604
|
|
20241213,143200,22472302975,4620,4580,4620,4575,21370
|
|
20241213,143100,22374210175,4580,4575,4580,4570,9660
|
|
20241213,143000,22330036845,4570,4585,4590,4570,15912
|
|
20241213,142900,22257172665,4585,4575,4595,4565,10036
|
|
20241213,142800,22211186635,4580,4615,4615,4565,33464
|
|
20241213,142700,22057588700,4615,4635,4645,4610,25797
|
|
20241213,142600,21938241260,4630,4580,4650,4565,44651
|
|
20241213,142500,21731937735,4580,4655,4665,4575,80845
|
|
20241213,142400,21357793420,4660,4595,4670,4590,125257
|
|
20241213,142300,20776282960,4590,4525,4610,4525,81904
|
|
20241213,142200,20401127865,4525,4480,4525,4475,27428
|
|
20241213,142100,20277881550,4485,4460,4490,4460,9049
|
|
20241213,142000,20237460980,4460,4455,4460,4455,8215
|
|
20241213,141900,20200853520,4460,4470,4475,4450,16876
|
|
20241213,141800,20125610225,4470,4475,4480,4470,3340
|
|
20241213,141700,20110663410,4475,4485,4495,4475,3964
|
|
20241213,141600,20092902220,4485,4500,4500,4485,5965
|
|
20241213,141500,20066110915,4500,4485,4500,4485,3904
|
|
20241213,141400,20048555595,4485,4490,4495,4475,3523
|
|
20241213,141300,20032756985,4490,4465,4490,4465,5020
|
|
20241213,141200,20010294680,4465,4475,4475,4455,18069
|
|
20241213,141100,19929621770,4475,4495,4495,4475,11160
|
|
20241213,141000,19879547260,4495,4500,4505,4490,8050
|
|
20241213,140900,19843339555,4500,4510,4510,4500,15935
|
|
20241213,140800,19771587300,4510,4515,4515,4505,4693
|
|
20241213,140700,19750415095,4515,4515,4520,4515,1850
|
|
20241213,140600,19742061365,4520,4520,4520,4520,2541
|
|
20241213,140500,19730576045,4520,4520,4525,4520,6816
|
|
20241213,140400,19699758355,4520,4520,4525,4520,8369
|
|
20241213,140300,19661927815,4525,4525,4530,4520,2394
|
|
20241213,140200,19651102825,4525,4530,4530,4525,1758
|
|
20241213,140100,19643146375,4525,4530,4530,4525,658
|
|
20241213,140000,19640168485,4530,4525,4530,4525,1731
|
|
20241213,135900,19632331335,4525,4530,4530,4525,709
|
|
20241213,135800,19629122635,4530,4535,4535,4525,936
|
|
20241213,135700,19624882785,4535,4535,4535,4535,2072
|
|
20241213,135600,19615486265,4535,4535,4540,4535,727
|
|
20241213,135500,19612189315,4535,4540,4540,4530,2743
|
|
20241213,135400,19599738270,4540,4530,4540,4530,1946
|
|
20241213,135300,19590905835,4540,4520,4540,4520,6230
|
|
20241213,135200,19562710565,4520,4515,4520,4515,3005
|
|
20241213,135100,19549132690,4515,4520,4525,4515,6114
|
|
20241213,135000,19521507175,4525,4535,4535,4525,6043
|
|
20241213,134900,19494146860,4535,4540,4540,4535,505
|
|
20241213,134800,19491855630,4540,4535,4540,4530,6576
|
|
20241213,134700,19462050515,4540,4535,4540,4535,1319
|
|
20241213,134600,19456063430,4535,4535,4535,4530,7370
|
|
20241213,134500,19422650980,4530,4530,4530,4525,2816
|
|
20241213,134400,19409896455,4530,4535,4535,4530,1088
|
|
20241213,134300,19404966100,4535,4530,4535,4525,1538
|
|
20241213,134200,19398000710,4530,4535,4535,4530,1462
|
|
20241213,134100,19391376690,4530,4535,4540,4530,3755
|
|
20241213,134000,19374352230,4540,4540,4540,4540,1994
|
|
20241213,133900,19365299470,4540,4540,4545,4540,2033
|
|
20241213,133800,19356067140,4540,4545,4545,4540,1247
|
|
20241213,133700,19350402210,4540,4540,4550,4535,797
|
|
20241213,133600,19346783825,4540,4535,4540,4520,5045
|
|
20241213,133500,19323928570,4520,4520,4535,4510,8316
|
|
20241213,133400,19286374980,4515,4530,4530,4515,8031
|
|
20241213,133300,19250060150,4525,4530,4540,4525,2905
|
|
20241213,133200,19236905420,4525,4540,4540,4525,2267
|
|
20241213,133100,19226636055,4535,4535,4540,4535,496
|
|
20241213,133000,19224385050,4535,4525,4540,4520,1793
|
|
20241213,132900,19216260710,4525,4535,4535,4525,2191
|
|
20241213,132800,19206341325,4530,4535,4535,4530,1954
|
|
20241213,132700,19197484735,4540,4550,4550,4540,1288
|
|
20241213,132600,19191633245,4540,4545,4550,4540,3793
|
|
20241213,132500,19174387620,4545,4540,4545,4540,847
|
|
20241213,132400,19170538475,4535,4535,4545,4535,1830
|
|
20241213,132300,19162237360,4535,4535,4535,4525,5758
|
|
20241213,132200,19136155840,4535,4535,4535,4530,1319
|
|
20241213,132100,19130177440,4530,4535,4535,4530,619
|
|
20241213,132000,19127371885,4535,4540,4540,4535,2345
|
|
20241213,131900,19116735650,4540,4545,4545,4540,2205
|
|
20241213,131800,19106721075,4545,4560,4560,4540,6576
|
|
20241213,131700,19076833505,4560,4565,4570,4550,3872
|
|
20241213,131600,19059167670,4565,4545,4565,4545,2560
|
|
20241213,131500,19047515905,4540,4535,4545,4535,1541
|
|
20241213,131400,19040520545,4535,4535,4535,4530,2114
|
|
20241213,131300,19030940600,4535,4540,4540,4530,1782
|
|
20241213,131200,19022862805,4535,4545,4550,4530,2594
|
|
20241213,131100,19011094365,4550,4515,4550,4515,3389
|
|
20241213,131000,18995778745,4515,4510,4520,4505,6721
|
|
20241213,130900,18965468320,4510,4540,4540,4500,39539
|
|
20241213,130800,18786916485,4540,4555,4555,4540,6995
|
|
20241213,130700,18755132680,4550,4550,4555,4550,3221
|
|
20241213,130600,18740471070,4555,4555,4555,4550,6133
|
|
20241213,130500,18712564980,4550,4560,4560,4550,4347
|
|
20241213,130400,18692765840,4560,4565,4565,4555,417
|
|
20241213,130300,18690865780,4555,4560,4560,4550,11015
|
|
20241213,130200,18640736900,4555,4580,4580,4550,7573
|
|
20241213,130100,18606213325,4580,4590,4590,4565,2863
|
|
20241213,130000,18593096525,4585,4585,4585,4580,1375
|
|
20241213,125900,18586794310,4585,4565,4595,4565,10316
|
|
20241213,125800,18539448385,4565,4570,4590,4560,6609
|
|
20241213,125700,18509184190,4570,4570,4570,4565,2183
|
|
20241213,125600,18499213160,4565,4555,4565,4555,1128
|
|
20241213,125500,18494071220,4555,4555,4570,4555,3640
|
|
20241213,125400,18477477865,4570,4575,4580,4555,8816
|
|
20241213,125300,18437215195,4580,4580,4585,4575,3272
|
|
20241213,125200,18422221670,4580,4585,4585,4580,7485
|
|
20241213,125100,18387932405,4585,4590,4590,4580,3796
|
|
20241213,125000,18370523610,4590,4595,4595,4585,3291
|
|
20241213,124900,18355421315,4590,4590,4595,4585,1874
|
|
20241213,124800,18346819860,4595,4590,4595,4585,969
|
|
20241213,124700,18342370620,4590,4590,4600,4585,4981
|
|
20241213,124600,18319482915,4590,4585,4590,4585,1118
|
|
20241213,124500,18314354135,4575,4580,4585,4575,1566
|
|
20241213,124400,18307182585,4580,4580,4585,4580,6185
|
|
20241213,124300,18278854555,4585,4580,4585,4580,1597
|
|
20241213,124200,18271538510,4580,4595,4600,4580,2976
|
|
20241213,124100,18257878395,4595,4605,4610,4595,10134
|
|
20241213,124000,18211242595,4600,4605,4620,4590,25924
|
|
20241213,123900,18091925730,4605,4570,4605,4565,13953
|
|
20241213,123800,18027890930,4555,4555,4565,4555,3448
|
|
20241213,123700,18012175335,4550,4550,4555,4550,1271
|
|
20241213,123600,18006392275,4550,4550,4570,4545,4459
|
|
20241213,123500,17986113745,4550,4550,4560,4545,1004
|
|
20241213,123400,17981546360,4550,4565,4570,4550,1375
|
|
20241213,123300,17975285580,4570,4570,4575,4560,1537
|
|
20241213,123200,17968262875,4570,4565,4570,4560,1177
|
|
20241213,123100,17962894790,4565,4570,4570,4555,781
|
|
20241213,123000,17959331060,4575,4545,4575,4545,889
|
|
20241213,122900,17955286465,4545,4560,4560,4545,3490
|
|
20241213,122800,17939397320,4560,4545,4560,4545,1240
|
|
20241213,122700,17933753390,4545,4550,4550,4540,2095
|
|
20241213,122600,17924238265,4540,4585,4585,4540,10552
|
|
20241213,122500,17876201105,4565,4570,4575,4565,6369
|
|
20241213,122400,17847111795,4575,4570,4575,4570,254
|
|
20241213,122300,17845950860,4570,4580,4580,4570,1530
|
|
20241213,122200,17838952420,4580,4595,4595,4580,7929
|
|
20241213,122100,17802612160,4595,4590,4595,4590,1981
|
|
20241213,122000,17793517220,4595,4590,4595,4585,1928
|
|
20241213,121900,17784668455,4590,4590,4595,4585,1402
|
|
20241213,121800,17778234910,4590,4590,4590,4590,1236
|
|
20241213,121700,17772561670,4590,4585,4595,4585,1661
|
|
20241213,121600,17764935560,4590,4580,4590,4580,2947
|
|
20241213,121500,17751428305,4580,4580,4580,4575,1130
|
|
20241213,121400,17746258505,4575,4580,4580,4575,1683
|
|
20241213,121300,17738557300,4575,4580,4580,4570,1429
|
|
20241213,121200,17732019885,4580,4590,4590,4575,2128
|
|
20241213,121100,17722273055,4590,4595,4595,4580,781
|
|
20241213,121000,17718684685,4595,4565,4595,4565,839
|
|
20241213,120900,17714836585,4595,4575,4595,4560,6614
|
|
20241213,120800,17684563185,4570,4575,4580,4565,5863
|
|
20241213,120700,17657766740,4580,4570,4580,4570,2230
|
|
20241213,120600,17647566645,4570,4590,4590,4570,4947
|
|
20241213,120500,17624914950,4590,4585,4590,4585,2628
|
|
20241213,120400,17612858620,4590,4595,4595,4590,3644
|
|
20241213,120300,17596127050,4595,4585,4600,4585,3925
|
|
20241213,120200,17578111070,4585,4575,4590,4575,1108
|
|
20241213,120100,17573034480,4575,4590,4590,4570,2367
|
|
20241213,120000,17562200945,4590,4570,4590,4570,3431
|
|
20241213,115900,17546488925,4570,4590,4590,4570,7884
|
|
20241213,115800,17510428500,4590,4615,4620,4590,4746
|
|
20241213,115700,17488582115,4615,4620,4630,4610,2658
|
|
20241213,115600,17476305660,4620,4610,4620,4605,4261
|
|
20241213,115500,17456646835,4610,4590,4610,4585,5209
|
|
20241213,115400,17432704140,4585,4590,4590,4585,5728
|
|
20241213,115300,17406430835,4590,4585,4590,4580,3488
|
|
20241213,115200,17390436120,4585,4585,4590,4575,5082
|
|
20241213,115100,17367141515,4580,4560,4585,4560,2246
|
|
20241213,115000,17356864345,4560,4565,4580,4560,9800
|
|
20241213,114900,17312048780,4565,4545,4565,4545,5986
|
|
20241213,114800,17284783185,4545,4550,4550,4535,2316
|
|
20241213,114700,17274260965,4545,4530,4550,4520,5442
|
|
20241213,114600,17249555435,4520,4540,4545,4520,32301
|
|
20241213,114500,17103236580,4540,4560,4560,4540,5590
|
|
20241213,114400,17077820885,4560,4560,4560,4550,2797
|
|
20241213,114300,17065086105,4565,4565,4565,4555,6970
|
|
20241213,114200,17033303230,4565,4570,4570,4560,1320
|
|
20241213,114100,17027278160,4570,4565,4570,4560,1634
|
|
20241213,114000,17019821685,4560,4565,4565,4560,4651
|
|
20241213,113900,16998609165,4565,4570,4575,4565,2395
|
|
20241213,113800,16987668730,4580,4570,4580,4565,5605
|
|
20241213,113700,16962058435,4570,4575,4580,4565,8166
|
|
20241213,113600,16924748060,4570,4575,4580,4565,3339
|
|
20241213,113500,16909486860,4570,4580,4590,4570,4484
|
|
20241213,113400,16888956790,4580,4585,4600,4580,3607
|
|
20241213,113300,16872418155,4585,4600,4605,4585,3660
|
|
20241213,113200,16855613815,4605,4615,4615,4585,2760
|
|
20241213,113100,16842921675,4615,4610,4620,4580,4178
|
|
20241213,113000,16823658540,4610,4580,4610,4575,4248
|
|
20241213,112900,16804198545,4580,4595,4595,4570,6927
|
|
20241213,112800,16772470460,4590,4580,4600,4575,3432
|
|
20241213,112700,16756731085,4580,4565,4580,4560,3662
|
|
20241213,112600,16739999005,4565,4565,4570,4540,14864
|
|
20241213,112500,16672338380,4565,4600,4605,4540,28592
|
|
20241213,112400,16541603070,4600,4600,4640,4600,4915
|
|
20241213,112300,16518939070,4640,4640,4645,4585,10381
|
|
20241213,112200,16471163675,4645,4660,4670,4620,24798
|
|
20241213,112100,16355698065,4660,4615,4660,4615,21011
|
|
20241213,112000,16258148895,4620,4605,4625,4600,14776
|
|
20241213,111900,16189963880,4600,4615,4615,4580,31973
|
|
20241213,111800,16043051965,4610,4650,4655,4610,23509
|
|
20241213,111700,15934166640,4650,4750,4750,4640,67041
|
|
20241213,111600,15620056185,4745,4640,4750,4635,133159
|
|
20241213,111500,14993453185,4640,4580,4645,4570,54050
|
|
20241213,111400,14743960645,4575,4580,4580,4545,11447
|
|
20241213,111300,14691682645,4580,4540,4580,4530,13130
|
|
20241213,111200,14632071425,4540,4545,4545,4535,7885
|
|
20241213,111100,14596278475,4545,4530,4545,4530,4249
|
|
20241213,111000,14576998395,4530,4530,4545,4530,7101
|
|
20241213,110900,14544796540,4530,4535,4545,4530,13544
|
|
20241213,110800,14483369775,4540,4545,4545,4535,8430
|
|
20241213,110700,14445101420,4545,4550,4555,4545,5657
|
|
20241213,110600,14419371865,4545,4550,4570,4545,12471
|
|
20241213,110500,14362601885,4550,4570,4585,4550,18867
|
|
20241213,110400,14276556590,4580,4555,4585,4550,18495
|
|
20241213,110300,14192104485,4560,4560,4560,4530,13618
|
|
20241213,110200,14130236360,4560,4545,4570,4540,9465
|
|
20241213,110100,14087139620,4540,4585,4585,4530,52129
|
|
20241213,110000,13850018165,4580,4595,4595,4580,14494
|
|
20241213,105900,13783614650,4580,4610,4610,4580,11928
|
|
20241213,105800,13728801155,4605,4610,4610,4600,2922
|
|
20241213,105700,13715339505,4610,4610,4610,4600,9539
|
|
20241213,105600,13671434405,4610,4605,4610,4595,17975
|
|
20241213,105500,13588723780,4605,4570,4605,4565,12604
|
|
20241213,105400,13530979935,4570,4565,4575,4550,8353
|
|
20241213,105300,13492883895,4570,4545,4585,4540,19564
|
|
20241213,105200,13403666935,4545,4530,4550,4520,27952
|
|
20241213,105100,13276992110,4535,4600,4600,4520,49120
|
|
20241213,105000,13053491420,4600,4615,4620,4595,9824
|
|
20241213,104900,13008240075,4605,4625,4630,4600,33800
|
|
20241213,104800,12852406205,4625,4630,4630,4615,24156
|
|
20241213,104700,12740712765,4630,4570,4640,4560,35025
|
|
20241213,104600,12579528865,4570,4675,4680,4555,97709
|
|
20241213,104500,12129002065,4675,4665,4700,4665,39406
|
|
20241213,104400,11944606540,4670,4770,4780,4630,111553
|
|
20241213,104300,11421077070,4780,4795,4840,4760,118537
|
|
20241213,104200,10851569345,4800,4765,4800,4740,120229
|
|
20241213,104100,10278065090,4755,4795,4850,4755,227255
|
|
20241213,104000,9183122760,4800,4750,4805,4735,245378
|
|
20241213,103900,8014219155,4750,4645,4760,4645,171288
|
|
20241213,103800,7207074525,4645,4680,4685,4625,114704
|
|
20241213,103700,6672291755,4675,4545,4700,4540,150291
|
|
20241213,103600,5977038250,4540,4525,4540,4525,12223
|
|
20241213,103500,5921668490,4525,4520,4525,4520,3798
|
|
20241213,103400,5904496085,4520,4525,4530,4520,7089
|
|
20241213,103300,5872421855,4530,4530,4530,4520,4780
|
|
20241213,103200,5850786305,4530,4515,4530,4510,3609
|
|
20241213,103100,5834480650,4515,4505,4520,4500,4670
|
|
20241213,103000,5813431670,4510,4510,4510,4505,6621
|
|
20241213,102900,5783597135,4510,4520,4520,4505,6127
|
|
20241213,102800,5755958025,4515,4510,4520,4510,3829
|
|
20241213,102700,5738673635,4515,4520,4540,4510,11407
|
|
20241213,102600,5687050300,4520,4495,4520,4490,3790
|
|
20241213,102500,5669985310,4495,4490,4495,4490,5109
|
|
20241213,102400,5647033615,4490,4500,4505,4490,10078
|
|
20241213,102300,5601694825,4510,4525,4530,4500,21788
|
|
20241213,102200,5503435070,4520,4515,4550,4500,15733
|
|
20241213,102100,5432330870,4515,4470,4520,4465,14960
|
|
20241213,102000,5364973725,4470,4445,4470,4440,14738
|
|
20241213,101900,5299379795,4450,4470,4475,4435,19545
|
|
20241213,101800,5212354025,4475,4530,4530,4470,28995
|
|
20241213,101700,5081943730,4530,4545,4555,4520,33879
|
|
20241213,101600,4928372915,4550,4530,4570,4525,75341
|
|
20241213,101500,4585656050,4530,4475,4530,4450,43131
|
|
20241213,101400,4392480000,4475,4445,4485,4440,34775
|
|
20241213,101300,4237404065,4445,4465,4470,4440,34342
|
|
20241213,101200,4084540275,4470,4330,4470,4330,35545
|
|
20241213,101100,3928057455,4325,4320,4325,4315,2211
|
|
20241213,101000,3918501710,4325,4310,4325,4310,681
|
|
20241213,100900,3915560855,4310,4300,4315,4300,1368
|
|
20241213,100800,3909667150,4315,4300,4315,4300,3755
|
|
20241213,100700,3893520120,4300,4310,4315,4300,4676
|
|
20241213,100600,3873389280,4315,4325,4330,4315,2882
|
|
20241213,100500,3860936165,4325,4340,4340,4325,3074
|
|
20241213,100400,3847613600,4340,4345,4345,4335,3411
|
|
20241213,100300,3832810295,4345,4345,4350,4335,3321
|
|
20241213,100200,3818384540,4350,4340,4350,4330,3475
|
|
20241213,100100,3803296805,4340,4320,4340,4320,2523
|
|
20241213,100000,3792362275,4315,4310,4315,4300,7731
|
|
20241213,095900,3759088390,4305,4320,4320,4305,4858
|
|
20241213,095800,3738155115,4320,4310,4330,4310,1054
|
|
20241213,095700,3733599660,4310,4325,4330,4310,7900
|
|
20241213,095600,3699508135,4325,4330,4330,4325,4753
|
|
20241213,095500,3678936100,4330,4350,4360,4325,9247
|
|
20241213,095400,3638805330,4350,4335,4355,4335,14615
|
|
20241213,095300,3575291600,4335,4335,4340,4310,8035
|
|
20241213,095200,3540505470,4335,4295,4335,4295,13327
|
|
20241213,095100,3482994690,4295,4290,4295,4285,6208
|
|
20241213,095000,3456342510,4290,4280,4290,4275,1446
|
|
20241213,094900,3450149170,4270,4270,4285,4270,5437
|
|
20241213,094800,3426905860,4270,4260,4270,4260,6417
|
|
20241213,094700,3399522480,4260,4275,4275,4260,4319
|
|
20241213,094600,3381105190,4270,4275,4280,4265,2775
|
|
20241213,094500,3369248440,4275,4275,4275,4265,14140
|
|
20241213,094400,3308834800,4270,4250,4270,4235,4283
|
|
20241213,094300,3290649210,4250,4220,4250,4210,10561
|
|
20241213,094200,3246058450,4215,4210,4235,4205,7225
|
|
20241213,094100,3215576960,4210,4215,4220,4205,14010
|
|
20241213,094000,3156596985,4215,4225,4240,4215,11982
|
|
20241213,093900,3106050350,4220,4240,4245,4220,23655
|
|
20241213,093800,3005982285,4245,4245,4245,4235,3968
|
|
20241213,093700,2989165255,4245,4240,4255,4235,10513
|
|
20241213,093600,2944620765,4245,4235,4250,4235,4733
|
|
20241213,093500,2924566875,4235,4265,4270,4235,12635
|
|
20241213,093400,2870929155,4265,4280,4280,4250,10126
|
|
20241213,093300,2827850770,4250,4270,4270,4245,9746
|
|
20241213,093200,2786423045,4275,4255,4280,4240,9901
|
|
20241213,093100,2744349655,4260,4260,4260,4240,15238
|
|
20241213,093000,2679577745,4255,4295,4295,4255,32537
|
|
20241213,092900,2540671250,4300,4320,4325,4295,13959
|
|
20241213,092800,2480531605,4315,4350,4355,4315,9319
|
|
20241213,092700,2440147530,4355,4370,4375,4350,8928
|
|
20241213,092600,2401177405,4370,4345,4370,4340,9184
|
|
20241213,092500,2361161990,4350,4325,4365,4320,4404
|
|
20241213,092400,2342009550,4325,4315,4325,4305,10512
|
|
20241213,092300,2296631540,4300,4285,4305,4280,20409
|
|
20241213,092200,2208957775,4285,4315,4315,4285,23417
|
|
20241213,092100,2108358160,4315,4320,4330,4315,11350
|
|
20241213,092000,2059331745,4320,4335,4340,4320,11266
|
|
20241213,091900,2010574815,4330,4365,4375,4330,10271
|
|
20241213,091800,1965992110,4380,4360,4385,4340,3323
|
|
20241213,091700,1951472330,4340,4340,4375,4325,10690
|
|
20241213,091600,1905050355,4340,4355,4375,4330,8638
|
|
20241213,091500,1867540230,4350,4390,4390,4350,15103
|
|
20241213,091400,1801609545,4385,4380,4400,4365,9638
|
|
20241213,091300,1759320520,4380,4370,4385,4365,10149
|
|
20241213,091200,1714927215,4370,4345,4370,4325,6343
|
|
20241213,091100,1687449700,4350,4375,4390,4325,16911
|
|
20241213,091000,1613528650,4375,4310,4390,4305,17947
|
|
20241213,090900,1535454215,4310,4310,4320,4295,12639
|
|
20241213,090800,1481044985,4310,4285,4320,4270,41126
|
|
20241213,090700,1304641525,4285,4300,4315,4285,21136
|
|
20241213,090600,1213760285,4315,4340,4345,4300,36566
|
|
20241213,090500,1055838405,4340,4355,4360,4340,17923
|
|
20241213,090400,977901020,4360,4385,4385,4350,39578
|
|
20241213,090300,805353220,4380,4415,4415,4370,27985
|
|
20241213,090200,682215145,4415,4405,4435,4400,19354
|
|
20241213,090100,596802110,4405,4465,4465,4390,68784
|
|
20241213,090000,293059240,4465,4420,4475,4405,65584
|