627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,192300,15371073800,4690,4690,4690,4690,0
|
|
20241211,192200,15371073800,4690,4690,4690,4690,0
|
|
20241211,192100,15371073800,4690,4690,4690,4690,0
|
|
20241211,192000,15371073800,4690,4690,4690,4690,0
|
|
20241211,191900,15371073800,4690,4690,4690,4690,0
|
|
20241211,191800,15371073800,4690,4690,4690,4690,0
|
|
20241211,191700,15371073800,4690,4690,4690,4690,0
|
|
20241211,191600,15371073800,4690,4690,4690,4690,0
|
|
20241211,191500,15371073800,4690,4690,4690,4690,0
|
|
20241211,191400,15371073800,4690,4690,4690,4690,0
|
|
20241211,191300,15371073800,4690,4690,4690,4690,0
|
|
20241211,191200,15371073800,4690,4690,4690,4690,0
|
|
20241211,191100,15371073800,4690,4690,4690,4690,0
|
|
20241211,191000,15371073800,4690,4690,4690,4690,0
|
|
20241211,190900,15371073800,4690,4690,4690,4690,0
|
|
20241211,190800,15371073800,4690,4690,4690,4690,0
|
|
20241211,190700,15371073800,4690,4690,4690,4690,0
|
|
20241211,190600,15371073800,4690,4690,4690,4690,0
|
|
20241211,190500,15371073800,4690,4690,4690,4690,0
|
|
20241211,190400,15371073800,4690,4690,4690,4690,0
|
|
20241211,190300,15371073800,4690,4690,4690,4690,0
|
|
20241211,190200,15371073800,4690,4690,4690,4690,0
|
|
20241211,190100,15371073800,4690,4690,4690,4690,0
|
|
20241211,190000,15371073800,4690,4690,4690,4690,0
|
|
20241211,185900,15371073800,4690,4690,4690,4690,0
|
|
20241211,185800,15371073800,4690,4690,4690,4690,0
|
|
20241211,185700,15371073800,4690,4690,4690,4690,0
|
|
20241211,185600,15371073800,4690,4690,4690,4690,0
|
|
20241211,185500,15371073800,4690,4690,4690,4690,0
|
|
20241211,185400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,185300,15371073800,4690,4690,4690,4690,0
|
|
20241211,185200,15371073800,4690,4690,4690,4690,0
|
|
20241211,185100,15371073800,4690,4690,4690,4690,0
|
|
20241211,185000,15371073800,4690,4690,4690,4690,0
|
|
20241211,184900,15371073800,4690,4690,4690,4690,0
|
|
20241211,184800,15371073800,4690,4690,4690,4690,0
|
|
20241211,184700,15371073800,4690,4690,4690,4690,0
|
|
20241211,184600,15371073800,4690,4690,4690,4690,0
|
|
20241211,184500,15371073800,4690,4690,4690,4690,0
|
|
20241211,184400,15371073800,4690,4690,4690,4690,0
|
|
20241211,184300,15371073800,4690,4690,4690,4690,0
|
|
20241211,184200,15371073800,4690,4690,4690,4690,0
|
|
20241211,184100,15371073800,4690,4690,4690,4690,0
|
|
20241211,184000,15371073800,4690,4690,4690,4690,0
|
|
20241211,183900,15371073800,4690,4690,4690,4690,0
|
|
20241211,183800,15371073800,4690,4690,4690,4690,0
|
|
20241211,183700,15371073800,4690,4690,4690,4690,0
|
|
20241211,183600,15371073800,4690,4690,4690,4690,0
|
|
20241211,183500,15371073800,4690,4690,4690,4690,0
|
|
20241211,183400,15371073800,4690,4690,4690,4690,0
|
|
20241211,183300,15371073800,4690,4690,4690,4690,0
|
|
20241211,183200,15371073800,4690,4690,4690,4690,0
|
|
20241211,183100,15371073800,4690,4690,4690,4690,0
|
|
20241211,183000,15371073800,4690,4690,4690,4690,0
|
|
20241211,182900,15371073800,4690,4690,4690,4690,0
|
|
20241211,182800,15371073800,4690,4690,4690,4690,0
|
|
20241211,182700,15371073800,4690,4690,4690,4690,0
|
|
20241211,182600,15371073800,4690,4690,4690,4690,0
|
|
20241211,182500,15371073800,4690,4690,4690,4690,0
|
|
20241211,182400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,182300,15371073800,4690,4690,4690,4690,0
|
|
20241211,182200,15371073800,4690,4690,4690,4690,0
|
|
20241211,182100,15371073800,4690,4690,4690,4690,0
|
|
20241211,182000,15371073800,4690,4690,4690,4690,0
|
|
20241211,181900,15371073800,4690,4690,4690,4690,0
|
|
20241211,181800,15371073800,4690,4690,4690,4690,0
|
|
20241211,181700,15371073800,4690,4690,4690,4690,0
|
|
20241211,181600,15371073800,4690,4690,4690,4690,0
|
|
20241211,181500,15371073800,4690,4690,4690,4690,0
|
|
20241211,181400,15371073800,4690,4690,4690,4690,0
|
|
20241211,181300,15371073800,4690,4690,4690,4690,0
|
|
20241211,181200,15371073800,4690,4690,4690,4690,0
|
|
20241211,181100,15371073800,4690,4690,4690,4690,0
|
|
20241211,181000,15371073800,4690,4690,4690,4690,0
|
|
20241211,180900,15371073800,4690,4690,4690,4690,0
|
|
20241211,180800,15371073800,4690,4690,4690,4690,0
|
|
20241211,180700,15371073800,4690,4690,4690,4690,0
|
|
20241211,180600,15371073800,4690,4690,4690,4690,0
|
|
20241211,180500,15371073800,4690,4690,4690,4690,0
|
|
20241211,180400,15371073800,4690,4690,4690,4690,0
|
|
20241211,180300,15371073800,4690,4690,4690,4690,0
|
|
20241211,180200,15371073800,4690,4690,4690,4690,0
|
|
20241211,180100,15371073800,4690,4690,4690,4690,0
|
|
20241211,180000,15371073800,4690,4690,4690,4690,0
|
|
20241211,175900,15371073800,4690,4690,4690,4690,0
|
|
20241211,175800,15371073800,4690,4690,4690,4690,0
|
|
20241211,175700,15371073800,4690,4690,4690,4690,0
|
|
20241211,175600,15371073800,4690,4690,4690,4690,0
|
|
20241211,175500,15371073800,4690,4690,4690,4690,0
|
|
20241211,175400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,175300,15371073800,4690,4690,4690,4690,0
|
|
20241211,175200,15371073800,4690,4690,4690,4690,0
|
|
20241211,175100,15371073800,4690,4690,4690,4690,0
|
|
20241211,175000,15371073800,4690,4690,4690,4690,0
|
|
20241211,174900,15371073800,4690,4690,4690,4690,0
|
|
20241211,174800,15371073800,4690,4690,4690,4690,0
|
|
20241211,174700,15371073800,4690,4690,4690,4690,0
|
|
20241211,174600,15371073800,4690,4690,4690,4690,0
|
|
20241211,174500,15371073800,4690,4690,4690,4690,0
|
|
20241211,174400,15371073800,4690,4690,4690,4690,0
|
|
20241211,174300,15371073800,4690,4690,4690,4690,0
|
|
20241211,174200,15371073800,4690,4690,4690,4690,0
|
|
20241211,174100,15371073800,4690,4690,4690,4690,0
|
|
20241211,174000,15371073800,4690,4690,4690,4690,0
|
|
20241211,173900,15371073800,4690,4690,4690,4690,0
|
|
20241211,173800,15371073800,4690,4690,4690,4690,0
|
|
20241211,173700,15371073800,4690,4690,4690,4690,0
|
|
20241211,173600,15371073800,4690,4690,4690,4690,0
|
|
20241211,173500,15371073800,4690,4690,4690,4690,0
|
|
20241211,173400,15371073800,4690,4690,4690,4690,0
|
|
20241211,173300,15371073800,4690,4690,4690,4690,0
|
|
20241211,173200,15371073800,4690,4690,4690,4690,0
|
|
20241211,173100,15371073800,4690,4690,4690,4690,0
|
|
20241211,173000,15371073800,4690,4690,4690,4690,0
|
|
20241211,172900,15371073800,4690,4690,4690,4690,0
|
|
20241211,172800,15371073800,4690,4690,4690,4690,0
|
|
20241211,172700,15371073800,4690,4690,4690,4690,0
|
|
20241211,172600,15371073800,4690,4690,4690,4690,0
|
|
20241211,172500,15371073800,4690,4690,4690,4690,0
|
|
20241211,172400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,172300,15371073800,4690,4690,4690,4690,0
|
|
20241211,172200,15371073800,4690,4690,4690,4690,0
|
|
20241211,172100,15371073800,4690,4690,4690,4690,0
|
|
20241211,172000,15371073800,4690,4690,4690,4690,0
|
|
20241211,171900,15371073800,4690,4690,4690,4690,0
|
|
20241211,171800,15371073800,4690,4690,4690,4690,0
|
|
20241211,171700,15371073800,4690,4690,4690,4690,0
|
|
20241211,171600,15371073800,4690,4690,4690,4690,0
|
|
20241211,171500,15371073800,4690,4690,4690,4690,0
|
|
20241211,171400,15371073800,4690,4690,4690,4690,0
|
|
20241211,171300,15371073800,4690,4690,4690,4690,0
|
|
20241211,171200,15371073800,4690,4690,4690,4690,0
|
|
20241211,171100,15371073800,4690,4690,4690,4690,0
|
|
20241211,171000,15371073800,4690,4690,4690,4690,0
|
|
20241211,170900,15371073800,4690,4690,4690,4690,0
|
|
20241211,170800,15371073800,4690,4690,4690,4690,0
|
|
20241211,170700,15371073800,4690,4690,4690,4690,0
|
|
20241211,170600,15371073800,4690,4690,4690,4690,0
|
|
20241211,170500,15371073800,4690,4690,4690,4690,0
|
|
20241211,170400,15371073800,4690,4690,4690,4690,0
|
|
20241211,170300,15371073800,4690,4690,4690,4690,0
|
|
20241211,170200,15371073800,4690,4690,4690,4690,0
|
|
20241211,170100,15371073800,4690,4690,4690,4690,0
|
|
20241211,170000,15371073800,4690,4690,4690,4690,0
|
|
20241211,165900,15371073800,4690,4690,4690,4690,0
|
|
20241211,165800,15371073800,4690,4690,4690,4690,0
|
|
20241211,165700,15371073800,4690,4690,4690,4690,0
|
|
20241211,165600,15371073800,4690,4690,4690,4690,0
|
|
20241211,165500,15371073800,4690,4690,4690,4690,0
|
|
20241211,165400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,165300,15371073800,4690,4690,4690,4690,0
|
|
20241211,165200,15371073800,4690,4690,4690,4690,0
|
|
20241211,165100,15371073800,4690,4690,4690,4690,0
|
|
20241211,165000,15371073800,4690,4690,4690,4690,0
|
|
20241211,164900,15371073800,4690,4690,4690,4690,0
|
|
20241211,164800,15371073800,4690,4690,4690,4690,0
|
|
20241211,164700,15371073800,4690,4690,4690,4690,0
|
|
20241211,164600,15371073800,4690,4690,4690,4690,0
|
|
20241211,164500,15371073800,4690,4690,4690,4690,0
|
|
20241211,164400,15371073800,4690,4690,4690,4690,0
|
|
20241211,164300,15371073800,4690,4690,4690,4690,0
|
|
20241211,164200,15371073800,4690,4690,4690,4690,0
|
|
20241211,164100,15371073800,4690,4690,4690,4690,0
|
|
20241211,164000,15371073800,4690,4690,4690,4690,0
|
|
20241211,163900,15371073800,4690,4690,4690,4690,0
|
|
20241211,163800,15371073800,4690,4690,4690,4690,0
|
|
20241211,163700,15371073800,4690,4690,4690,4690,0
|
|
20241211,163600,15371073800,4690,4690,4690,4690,0
|
|
20241211,163500,15371073800,4690,4690,4690,4690,0
|
|
20241211,163400,15371073800,4690,4690,4690,4690,0
|
|
20241211,163300,15371073800,4690,4690,4690,4690,0
|
|
20241211,163200,15371073800,4690,4690,4690,4690,0
|
|
20241211,163100,15371073800,4690,4690,4690,4690,0
|
|
20241211,163000,15371073800,4690,4690,4690,4690,0
|
|
20241211,162900,15371073800,4690,4690,4690,4690,0
|
|
20241211,162800,15371073800,4690,4690,4690,4690,0
|
|
20241211,162700,15371073800,4690,4690,4690,4690,0
|
|
20241211,162600,15371073800,4690,4690,4690,4690,0
|
|
20241211,162500,15371073800,4690,4690,4690,4690,0
|
|
20241211,162400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,162300,15371073800,4690,4690,4690,4690,0
|
|
20241211,162200,15371073800,4690,4690,4690,4690,0
|
|
20241211,162100,15371073800,4690,4690,4690,4690,0
|
|
20241211,162000,15371073800,4690,4690,4690,4690,0
|
|
20241211,161900,15371073800,4690,4690,4690,4690,0
|
|
20241211,161800,15371073800,4690,4690,4690,4690,0
|
|
20241211,161700,15371073800,4690,4690,4690,4690,0
|
|
20241211,161600,15371073800,4690,4690,4690,4690,0
|
|
20241211,161500,15371073800,4690,4690,4690,4690,0
|
|
20241211,161400,15371073800,4690,4690,4690,4690,0
|
|
20241211,161300,15371073800,4690,4690,4690,4690,0
|
|
20241211,161200,15371073800,4690,4690,4690,4690,0
|
|
20241211,161100,15371073800,4690,4690,4690,4690,0
|
|
20241211,161000,15371073800,4690,4690,4690,4690,0
|
|
20241211,160900,15371073800,4690,4690,4690,4690,0
|
|
20241211,160800,15371073800,4690,4690,4690,4690,0
|
|
20241211,160700,15371073800,4690,4690,4690,4690,0
|
|
20241211,160600,15371073800,4690,4690,4690,4690,0
|
|
20241211,160500,15371073800,4690,4690,4690,4690,0
|
|
20241211,160400,15371073800,4690,4690,4690,4690,0
|
|
20241211,160300,15371073800,4690,4690,4690,4690,0
|
|
20241211,160200,15371073800,4690,4690,4690,4690,0
|
|
20241211,160100,15371073800,4690,4690,4690,4690,0
|
|
20241211,160000,15371073800,4690,4690,4690,4690,0
|
|
20241211,155900,15371073800,4690,4690,4690,4690,0
|
|
20241211,155800,15371073800,4690,4690,4690,4690,0
|
|
20241211,155700,15371073800,4690,4690,4690,4690,0
|
|
20241211,155600,15371073800,4690,4690,4690,4690,0
|
|
20241211,155500,15371073800,4690,4690,4690,4690,0
|
|
20241211,155400,15371073800,4690,4690,4690,4690,40961
|
|
20241211,155300,15371073800,4690,4690,4690,4690,0
|
|
20241211,155200,15371073800,4690,4690,4690,4690,0
|
|
20241211,155100,15371073800,4690,4690,4690,4690,0
|
|
20241211,155000,15371073800,4690,4690,4690,4690,0
|
|
20241211,154900,15371073800,4690,4690,4690,4690,0
|
|
20241211,154800,15371073800,4690,4690,4690,4690,0
|
|
20241211,154700,15371073800,4690,4690,4690,4690,0
|
|
20241211,154600,15371073800,4690,4690,4690,4690,0
|
|
20241211,154500,15371073800,4690,4690,4690,4690,0
|
|
20241211,154400,15371073800,4690,4690,4690,4690,0
|
|
20241211,154300,15371073800,4690,4690,4690,4690,0
|
|
20241211,154200,15371073800,4690,4690,4690,4690,0
|
|
20241211,154100,15371073800,4690,4690,4690,4690,0
|
|
20241211,154000,15371073800,4690,4690,4690,4690,0
|
|
20241211,153900,15371073800,4690,4690,4690,4690,0
|
|
20241211,153800,15371073800,4690,4690,4690,4690,0
|
|
20241211,153700,15371073800,4690,4690,4690,4690,0
|
|
20241211,153600,15371073800,4690,4690,4690,4690,0
|
|
20241211,153500,15371073800,4690,4690,4690,4690,0
|
|
20241211,153400,15371073800,4690,4690,4690,4690,0
|
|
20241211,153300,15371073800,4690,4690,4690,4690,0
|
|
20241211,153200,15371073800,4690,4690,4690,4690,0
|
|
20241211,153100,15371073800,4690,4690,4690,4690,0
|
|
20241211,153000,15371073800,4690,4690,4690,4690,40961
|
|
20241211,152900,15178966710,4690,4690,4690,4690,0
|
|
20241211,152800,15178966710,4690,4690,4690,4690,0
|
|
20241211,152700,15178966710,4690,4690,4690,4690,0
|
|
20241211,152600,15178966710,4690,4690,4690,4690,0
|
|
20241211,152500,15178966710,4690,4690,4690,4690,0
|
|
20241211,152400,15178966710,4690,4690,4690,4690,0
|
|
20241211,152300,15178966710,4690,4690,4690,4690,0
|
|
20241211,152200,15178966710,4690,4690,4690,4690,0
|
|
20241211,152100,15178966710,4690,4690,4690,4690,0
|
|
20241211,152000,15178966710,4690,4690,4690,4690,0
|
|
20241211,151900,15178966710,4690,4670,4695,4670,8630
|
|
20241211,151800,15138538400,4670,4705,4705,4640,24119
|
|
20241211,151700,15025792765,4705,4705,4710,4705,942
|
|
20241211,151600,15021357225,4710,4720,4720,4705,4877
|
|
20241211,151500,14998372555,4725,4740,4740,4725,1893
|
|
20241211,151400,14989418520,4740,4745,4745,4740,1030
|
|
20241211,151300,14984535780,4745,4750,4750,4745,5110
|
|
20241211,151200,14960271325,4755,4760,4760,4750,2176
|
|
20241211,151100,14949933470,4760,4750,4760,4750,10442
|
|
20241211,151000,14900290645,4750,4725,4750,4720,3863
|
|
20241211,150900,14881992005,4730,4735,4735,4730,3456
|
|
20241211,150800,14865638750,4740,4740,4740,4730,2775
|
|
20241211,150700,14852489495,4740,4710,4740,4710,3424
|
|
20241211,150600,14836306355,4710,4700,4710,4700,5119
|
|
20241211,150500,14812238440,4700,4705,4720,4700,5631
|
|
20241211,150400,14785764905,4705,4705,4720,4705,1488
|
|
20241211,150300,14778762275,4720,4695,4735,4685,9629
|
|
20241211,150200,14733518465,4690,4710,4720,4690,7791
|
|
20241211,150100,14696862590,4710,4730,4730,4710,8657
|
|
20241211,150000,14656019330,4735,4745,4745,4735,1751
|
|
20241211,145900,14647720290,4740,4745,4745,4740,1464
|
|
20241211,145800,14640776240,4745,4745,4745,4735,1802
|
|
20241211,145700,14632230675,4745,4740,4750,4740,1438
|
|
20241211,145600,14625404765,4730,4740,4740,4730,1587
|
|
20241211,145500,14617889955,4740,4750,4750,4740,2779
|
|
20241211,145400,14604696180,4750,4745,4750,4740,758
|
|
20241211,145300,14601099860,4745,4745,4745,4740,1382
|
|
20241211,145200,14594542900,4745,4745,4750,4745,1327
|
|
20241211,145100,14588246280,4750,4755,4755,4745,288
|
|
20241211,145000,14586879635,4750,4745,4750,4735,1261
|
|
20241211,144900,14580892450,4755,4740,4760,4725,3482
|
|
20241211,144800,14564407805,4740,4735,4740,4730,159
|
|
20241211,144700,14563654890,4720,4715,4740,4705,46996
|
|
20241211,144600,14342069950,4715,4760,4760,4710,22108
|
|
20241211,144500,14237489390,4760,4770,4770,4760,3256
|
|
20241211,144400,14221984595,4770,4770,4775,4770,682
|
|
20241211,144300,14218730570,4770,4780,4780,4770,1397
|
|
20241211,144200,14212064135,4780,4785,4785,4780,2640
|
|
20241211,144100,14199433580,4790,4790,4790,4785,272
|
|
20241211,144000,14198130785,4790,4780,4790,4780,2009
|
|
20241211,143900,14188520020,4780,4780,4780,4780,1
|
|
20241211,143800,14188515240,4775,4770,4780,4770,1064
|
|
20241211,143700,14183434510,4775,4775,4780,4775,2836
|
|
20241211,143600,14169890785,4775,4780,4785,4775,1886
|
|
20241211,143500,14160874705,4775,4785,4785,4775,1102
|
|
20241211,143400,14155609695,4785,4785,4785,4785,735
|
|
20241211,143300,14152092720,4775,4795,4795,4775,5560
|
|
20241211,143200,14125482970,4785,4790,4795,4785,764
|
|
20241211,143100,14121823930,4790,4800,4800,4790,781
|
|
20241211,143000,14118077610,4810,4815,4815,4810,1534
|
|
20241211,142900,14110698890,4815,4810,4815,4810,8200
|
|
20241211,142800,14071236705,4810,4785,4810,4785,7247
|
|
20241211,142700,14036441300,4790,4790,4800,4790,1523
|
|
20241211,142600,14029143665,4790,4775,4800,4775,6267
|
|
20241211,142500,13999113035,4780,4785,4785,4775,687
|
|
20241211,142400,13995826955,4785,4790,4790,4785,530
|
|
20241211,142300,13993289795,4790,4790,4790,4790,836
|
|
20241211,142200,13989285355,4795,4785,4795,4785,3578
|
|
20241211,142100,13972138640,4785,4780,4795,4780,6129
|
|
20241211,142000,13942806590,4780,4750,4780,4750,1495
|
|
20241211,141900,13935687830,4735,4735,4735,4730,3184
|
|
20241211,141800,13920626060,4755,4760,4760,4730,1500
|
|
20241211,141700,13913522130,4760,4760,4760,4760,2159
|
|
20241211,141600,13903245290,4735,4735,4740,4735,1075
|
|
20241211,141500,13898155060,4730,4750,4750,4730,6284
|
|
20241211,141400,13868377235,4760,4755,4760,4750,1380
|
|
20241211,141300,13861817150,4755,4760,4760,4755,715
|
|
20241211,141200,13858414750,4770,4765,4770,4760,11213
|
|
20241211,141100,13805031050,4770,4770,4785,4770,1583
|
|
20241211,141000,13797474065,4770,4785,4785,4770,1430
|
|
20241211,140900,13790643890,4785,4770,4785,4770,1902
|
|
20241211,140800,13781563490,4770,4780,4780,4770,2430
|
|
20241211,140700,13769948215,4780,4775,4780,4755,398
|
|
20241211,140600,13768052975,4775,4730,4775,4725,11457
|
|
20241211,140500,13713815905,4730,4730,4730,4725,1337
|
|
20241211,140400,13707498490,4730,4730,4730,4725,5798
|
|
20241211,140300,13680094075,4730,4740,4740,4730,1751
|
|
20241211,140200,13671807515,4745,4730,4745,4720,3903
|
|
20241211,140100,13653359070,4725,4745,4745,4725,12302
|
|
20241211,140000,13595140000,4750,4755,4770,4750,6843
|
|
20241211,135900,13562611025,4755,4770,4770,4750,9836
|
|
20241211,135800,13515793975,4770,4790,4790,4770,943
|
|
20241211,135700,13511282235,4785,4765,4785,4765,2357
|
|
20241211,135600,13500024540,4760,4765,4775,4760,1300
|
|
20241211,135500,13493836475,4760,4785,4785,4760,4348
|
|
20241211,135400,13473105695,4785,4785,4785,4785,89
|
|
20241211,135300,13472679830,4790,4790,4790,4790,1647
|
|
20241211,135200,13464790700,4800,4805,4805,4800,2160
|
|
20241211,135100,13454420405,4805,4790,4805,4790,2272
|
|
20241211,135000,13443511020,4815,4810,4815,4805,5424
|
|
20241211,134900,13417412750,4805,4760,4810,4755,14341
|
|
20241211,134800,13348976640,4760,4785,4785,4755,11448
|
|
20241211,134700,13294370790,4785,4795,4795,4785,4955
|
|
20241211,134600,13270640630,4790,4790,4795,4790,1631
|
|
20241211,134500,13262826820,4790,4795,4795,4790,1066
|
|
20241211,134400,13257716040,4795,4790,4795,4790,3780
|
|
20241211,134300,13239595985,4795,4795,4800,4790,3047
|
|
20241211,134200,13224989970,4800,4800,4800,4795,2891
|
|
20241211,134100,13211116880,4805,4800,4805,4800,3279
|
|
20241211,134000,13195369725,4800,4810,4810,4800,3077
|
|
20241211,133900,13180574520,4810,4805,4810,4800,2685
|
|
20241211,133800,13167672215,4800,4790,4800,4790,2628
|
|
20241211,133700,13155059210,4785,4790,4790,4785,515
|
|
20241211,133600,13152594305,4790,4795,4795,4790,4670
|
|
20241211,133500,13130222580,4790,4790,4795,4790,5516
|
|
20241211,133400,13103782635,4790,4795,4795,4790,1324
|
|
20241211,133300,13097434060,4795,4790,4800,4785,3892
|
|
20241211,133200,13078782195,4790,4800,4800,4785,6354
|
|
20241211,133100,13048329315,4805,4820,4820,4805,3579
|
|
20241211,133000,13031106465,4820,4820,4820,4810,752
|
|
20241211,132900,13027484380,4820,4820,4830,4820,13841
|
|
20241211,132800,12960693195,4815,4825,4825,4810,1864
|
|
20241211,132700,12951714235,4825,4800,4840,4800,17975
|
|
20241211,132600,12864970745,4795,4795,4795,4785,3656
|
|
20241211,132500,12847468440,4800,4810,4810,4795,2968
|
|
20241211,132400,12833222025,4815,4815,4820,4815,2307
|
|
20241211,132300,12822113330,4815,4830,4830,4805,2264
|
|
20241211,132200,12811204750,4830,4795,4830,4795,4168
|
|
20241211,132100,12791120475,4805,4790,4810,4785,4956
|
|
20241211,132000,12767328325,4790,4800,4800,4785,1750
|
|
20241211,131900,12758948290,4785,4775,4800,4775,3815
|
|
20241211,131800,12740640775,4800,4785,4800,4775,4538
|
|
20241211,131700,12718942140,4785,4780,4790,4770,1219
|
|
20241211,131600,12713119385,4775,4770,4785,4770,5059
|
|
20241211,131500,12688985655,4770,4795,4795,4770,12347
|
|
20241211,131400,12629923635,4795,4800,4815,4795,12695
|
|
20241211,131300,12568944065,4805,4795,4815,4795,4516
|
|
20241211,131200,12547262250,4795,4800,4815,4785,11684
|
|
20241211,131100,12491257255,4800,4820,4825,4800,6928
|
|
20241211,131000,12457915230,4820,4815,4830,4805,11045
|
|
20241211,130900,12404676210,4805,4815,4860,4800,15021
|
|
20241211,130800,12332188740,4815,4845,4870,4810,40267
|
|
20241211,130700,12136823530,4845,4785,4870,4785,58951
|
|
20241211,130600,11852397725,4780,4755,4780,4755,11940
|
|
20241211,130500,11795390720,4755,4760,4760,4750,7910
|
|
20241211,130400,11757754390,4760,4765,4775,4760,3226
|
|
20241211,130300,11742387035,4765,4750,4790,4750,15783
|
|
20241211,130200,11667016870,4740,4765,4765,4740,2058
|
|
20241211,130100,11657233675,4760,4760,4760,4750,2263
|
|
20241211,130000,11646470925,4760,4725,4760,4725,6691
|
|
20241211,125900,11614696775,4735,4735,4735,4735,573
|
|
20241211,125800,11611983620,4735,4715,4735,4715,2524
|
|
20241211,125700,11600066720,4715,4730,4730,4715,2233
|
|
20241211,125600,11589520520,4730,4740,4740,4730,338
|
|
20241211,125500,11587919520,4740,4730,4740,4725,1701
|
|
20241211,125400,11579867870,4730,4745,4750,4730,1703
|
|
20241211,125300,11571793515,4745,4750,4755,4740,3684
|
|
20241211,125200,11554318545,4755,4755,4780,4750,13298
|
|
20241211,125100,11490985755,4755,4720,4755,4720,12468
|
|
20241211,125000,11431943915,4715,4705,4715,4705,1053
|
|
20241211,124900,11426981160,4700,4700,4700,4700,350
|
|
20241211,124800,11425336160,4705,4695,4705,4695,3343
|
|
20241211,124700,11409640385,4695,4715,4720,4695,11448
|
|
20241211,124600,11355820155,4720,4710,4720,4710,3465
|
|
20241211,124500,11339489085,4710,4710,4710,4705,3186
|
|
20241211,124400,11324495580,4710,4715,4715,4705,3213
|
|
20241211,124300,11309375060,4715,4715,4715,4710,755
|
|
20241211,124200,11305815240,4715,4705,4715,4705,9920
|
|
20241211,124100,11259133910,4715,4705,4715,4705,2377
|
|
20241211,124000,11247949525,4710,4715,4720,4710,838
|
|
20241211,123900,11244001510,4710,4705,4710,4705,1980
|
|
20241211,123800,11234683375,4705,4700,4710,4700,4600
|
|
20241211,123700,11213059125,4700,4715,4715,4700,3865
|
|
20241211,123600,11194856765,4715,4715,4730,4715,8838
|
|
20241211,123500,11153104535,4715,4700,4730,4700,8025
|
|
20241211,123400,11115261335,4700,4695,4700,4685,13551
|
|
20241211,123300,11051690690,4695,4695,4705,4695,2891
|
|
20241211,123200,11038114660,4695,4710,4710,4695,4374
|
|
20241211,123100,11017557375,4710,4705,4710,4700,4097
|
|
20241211,123000,10998297180,4705,4700,4705,4700,2973
|
|
20241211,122900,10984322845,4700,4705,4705,4700,941
|
|
20241211,122800,10979897835,4710,4710,4710,4700,2568
|
|
20241211,122700,10967810570,4700,4690,4710,4690,5743
|
|
20241211,122600,10940834040,4695,4710,4710,4690,14869
|
|
20241211,122500,10871022870,4710,4720,4720,4710,5497
|
|
20241211,122400,10845094335,4720,4700,4730,4700,6406
|
|
20241211,122300,10814904680,4695,4710,4710,4690,8268
|
|
20241211,122200,10776031060,4720,4690,4735,4685,9346
|
|
20241211,122100,10732036290,4685,4730,4730,4680,22309
|
|
20241211,122000,10627140865,4730,4745,4745,4720,8180
|
|
20241211,121900,10588441510,4740,4740,4760,4710,35647
|
|
20241211,121800,10419877970,4740,4755,4760,4740,14439
|
|
20241211,121700,10351298735,4755,4740,4790,4735,34524
|
|
20241211,121600,10186871400,4740,4780,4805,4710,66129
|
|
20241211,121500,9873037025,4770,4815,4855,4770,146943
|
|
20241211,121400,9164749400,4810,4725,4900,4720,155913
|
|
20241211,121300,8412726925,4720,4685,4720,4685,17918
|
|
20241211,121200,8328393995,4680,4685,4685,4680,540
|
|
20241211,121100,8325865830,4685,4680,4690,4680,6777
|
|
20241211,121000,8294115825,4680,4685,4685,4680,754
|
|
20241211,120900,8290585725,4685,4685,4685,4675,5669
|
|
20241211,120800,8264050000,4690,4685,4690,4680,1984
|
|
20241211,120700,8254751580,4685,4695,4695,4675,3609
|
|
20241211,120600,8237848520,4695,4685,4695,4685,6433
|
|
20241211,120500,8207692685,4690,4680,4690,4680,1476
|
|
20241211,120400,8200778850,4680,4670,4680,4670,6086
|
|
20241211,120300,8172343810,4670,4675,4680,4670,2247
|
|
20241211,120200,8161845975,4675,4685,4690,4670,3946
|
|
20241211,120100,8143372695,4685,4675,4690,4675,2553
|
|
20241211,120000,8131416890,4680,4680,4695,4665,1276
|
|
20241211,115900,8125447905,4695,4655,4695,4655,10158
|
|
20241211,115800,8077918390,4660,4645,4665,4645,776
|
|
20241211,115700,8074312350,4650,4660,4660,4650,5050
|
|
20241211,115600,8050826145,4655,4640,4670,4640,3917
|
|
20241211,115500,8032622565,4630,4645,4645,4625,6797
|
|
20241211,115400,8001087665,4650,4645,4660,4640,4516
|
|
20241211,115300,7980096135,4645,4680,4680,4640,7734
|
|
20241211,115200,7944105845,4680,4640,4680,4640,23997
|
|
20241211,115100,7832449155,4640,4640,4640,4635,2323
|
|
20241211,115000,7821673235,4635,4620,4640,4620,4432
|
|
20241211,114900,7801156780,4610,4615,4615,4610,1352
|
|
20241211,114800,7794921105,4615,4640,4640,4615,320
|
|
20241211,114700,7793439965,4640,4635,4640,4630,3124
|
|
20241211,114600,7778954265,4635,4620,4635,4620,6033
|
|
20241211,114500,7751047475,4610,4625,4625,4610,1445
|
|
20241211,114400,7744365115,4625,4610,4625,4610,3604
|
|
20241211,114300,7727706755,4610,4620,4620,4610,201
|
|
20241211,114200,7726779145,4620,4620,4620,4620,600
|
|
20241211,114100,7724007145,4620,4615,4620,4610,1019
|
|
20241211,114000,7719303880,4605,4595,4615,4595,6104
|
|
20241211,113900,7691181855,4590,4595,4595,4590,575
|
|
20241211,113800,7688542000,4595,4595,4600,4595,803
|
|
20241211,113700,7684852180,4595,4595,4595,4590,478
|
|
20241211,113600,7682657585,4595,4595,4595,4595,12
|
|
20241211,113500,7682602445,4595,4605,4605,4595,446
|
|
20241211,113400,7680551305,4610,4615,4615,4610,57
|
|
20241211,113300,7680288525,4615,4590,4615,4590,947
|
|
20241211,113200,7675927925,4610,4600,4610,4590,6777
|
|
20241211,113100,7644765315,4590,4600,4600,4590,1495
|
|
20241211,113000,7637900495,4595,4595,4595,4595,586
|
|
20241211,112900,7635207825,4595,4610,4615,4595,3628
|
|
20241211,112800,7618516595,4615,4610,4615,4600,2275
|
|
20241211,112700,7608027675,4610,4600,4610,4600,2251
|
|
20241211,112600,7597672165,4590,4590,4590,4590,100
|
|
20241211,112500,7597213165,4590,4585,4590,4580,5516
|
|
20241211,112400,7571941575,4585,4600,4605,4585,7981
|
|
20241211,112300,7535280710,4600,4600,4600,4580,2684
|
|
20241211,112200,7522986555,4600,4605,4605,4580,2511
|
|
20241211,112100,7511472675,4580,4575,4605,4575,2584
|
|
20241211,112000,7499638435,4575,4575,4575,4575,143
|
|
20241211,111900,7498984210,4580,4580,4580,4575,225
|
|
20241211,111800,7497954160,4580,4580,4605,4575,844
|
|
20241211,111700,7494090770,4575,4580,4605,4575,803
|
|
20241211,111600,7490416725,4580,4600,4605,4580,1905
|
|
20241211,111500,7481655605,4600,4570,4600,4570,4347
|
|
20241211,111400,7461700905,4570,4550,4570,4550,3771
|
|
20241211,111300,7444514070,4565,4545,4565,4545,3050
|
|
20241211,111200,7430636995,4545,4550,4550,4540,3408
|
|
20241211,111100,7415155580,4550,4570,4570,4550,733
|
|
20241211,111000,7411818410,4550,4545,4570,4545,2625
|
|
20241211,110900,7399875740,4545,4585,4585,4545,11071
|
|
20241211,110800,7349456435,4585,4585,4585,4585,101
|
|
20241211,110700,7348993350,4585,4565,4585,4565,1162
|
|
20241211,110600,7343677305,4570,4565,4570,4565,770
|
|
20241211,110500,7340159605,4565,4570,4590,4565,3766
|
|
20241211,110400,7322950090,4570,4570,4575,4565,1384
|
|
20241211,110300,7316630880,4570,4575,4590,4570,4037
|
|
20241211,110200,7298178655,4590,4570,4590,4570,6831
|
|
20241211,110100,7266904190,4570,4560,4570,4560,882
|
|
20241211,110000,7262876570,4560,4560,4560,4560,165
|
|
20241211,105900,7262124170,4560,4570,4570,4560,2816
|
|
20241211,105800,7249269065,4575,4575,4575,4565,576
|
|
20241211,105700,7246639575,4565,4570,4570,4560,1282
|
|
20241211,105600,7240787835,4575,4565,4575,4565,678
|
|
20241211,105500,7237689690,4575,4570,4575,4565,50
|
|
20241211,105400,7237461415,4570,4570,4570,4565,1469
|
|
20241211,105300,7230754595,4565,4575,4575,4565,619
|
|
20241211,105200,7227924960,4575,4575,4575,4575,858
|
|
20241211,105100,7223999610,4575,4575,4575,4560,18369
|
|
20241211,105000,7139961795,4565,4565,4570,4565,440
|
|
20241211,104900,7137951500,4560,4565,4570,4560,882
|
|
20241211,104800,7133927265,4560,4560,4560,4560,2973
|
|
20241211,104700,7120370385,4565,4565,4565,4560,1870
|
|
20241211,104600,7111836840,4570,4565,4570,4565,247
|
|
20241211,104500,7110708065,4565,4560,4575,4560,9961
|
|
20241211,104400,7065215360,4560,4565,4565,4560,2168
|
|
20241211,104300,7055322480,4565,4555,4565,4555,1636
|
|
20241211,104200,7047865590,4555,4565,4570,4550,1965
|
|
20241211,104100,7038913705,4570,4570,4570,4550,9421
|
|
20241211,104000,6995982265,4565,4570,4570,4565,2938
|
|
20241211,103900,6982569310,4570,4580,4580,4570,1290
|
|
20241211,103800,6976662875,4580,4585,4590,4580,876
|
|
20241211,103700,6972648420,4580,4580,4585,4580,1411
|
|
20241211,103600,6966185975,4580,4570,4585,4570,4177
|
|
20241211,103500,6947070730,4570,4570,4575,4570,1940
|
|
20241211,103400,6938203595,4570,4575,4575,4570,72
|
|
20241211,103300,6937874435,4575,4580,4580,4570,2601
|
|
20241211,103200,6925967250,4580,4570,4580,4560,646
|
|
20241211,103100,6923014460,4570,4560,4570,4560,1866
|
|
20241211,103000,6914499050,4560,4565,4570,4560,4030
|
|
20241211,102900,6896120670,4570,4590,4590,4570,4725
|
|
20241211,102800,6874498515,4590,4595,4595,4585,6590
|
|
20241211,102700,6844270205,4600,4590,4600,4590,3670
|
|
20241211,102600,6827422385,4590,4595,4600,4590,1702
|
|
20241211,102500,6819603210,4585,4585,4595,4585,2899
|
|
20241211,102400,6806305800,4590,4590,4610,4590,6746
|
|
20241211,102300,6775340585,4595,4615,4615,4595,14001
|
|
20241211,102200,6710934415,4615,4615,4615,4615,2176
|
|
20241211,102100,6700892175,4615,4620,4620,4615,2334
|
|
20241211,102000,6690111150,4620,4620,4625,4615,3872
|
|
20241211,101900,6672223300,4625,4620,4625,4620,408
|
|
20241211,101800,6670336515,4625,4625,4630,4615,4784
|
|
20241211,101700,6648229870,4620,4630,4630,4620,1616
|
|
20241211,101600,6640758760,4630,4630,4635,4625,1128
|
|
20241211,101500,6635540020,4630,4635,4635,4630,2078
|
|
20241211,101400,6625914065,4635,4640,4640,4635,1956
|
|
20241211,101300,6616840485,4640,4635,4640,4630,2500
|
|
20241211,101200,6605247420,4635,4605,4635,4600,6100
|
|
20241211,101100,6577044765,4600,4620,4625,4600,2400
|
|
20241211,101000,6565967505,4620,4610,4620,4610,689
|
|
20241211,100900,6562789145,4610,4615,4625,4610,2768
|
|
20241211,100800,6549994125,4620,4620,4630,4620,1032
|
|
20241211,100700,6545221790,4620,4625,4640,4620,1703
|
|
20241211,100600,6537339040,4625,4625,4640,4595,13653
|
|
20241211,100500,6474367160,4625,4630,4640,4610,8081
|
|
20241211,100400,6436945395,4605,4610,4635,4600,6516
|
|
20241211,100300,6406862535,4610,4600,4615,4600,1566
|
|
20241211,100200,6399646190,4600,4620,4620,4600,3178
|
|
20241211,100100,6385000455,4620,4585,4620,4585,2200
|
|
20241211,100000,6374877530,4585,4595,4600,4585,14337
|
|
20241211,095900,6309026060,4595,4600,4600,4590,3659
|
|
20241211,095800,6292211740,4600,4630,4630,4595,1267
|
|
20241211,095700,6286376360,4630,4600,4640,4595,2923
|
|
20241211,095600,6272853630,4620,4600,4630,4590,1798
|
|
20241211,095500,6264592180,4600,4625,4630,4590,7897
|
|
20241211,095400,6228142455,4635,4630,4635,4625,4858
|
|
20241211,095300,6205660460,4640,4635,4645,4635,4706
|
|
20241211,095200,6183836380,4640,4620,4640,4620,5109
|
|
20241211,095100,6160142650,4635,4625,4635,4620,4728
|
|
20241211,095000,6138251970,4620,4645,4660,4620,25246
|
|
20241211,094900,6021311820,4645,4605,4645,4605,16460
|
|
20241211,094800,5945185735,4605,4595,4610,4590,2667
|
|
20241211,094700,5932922835,4585,4595,4595,4585,2096
|
|
20241211,094600,5923299900,4595,4620,4620,4595,8253
|
|
20241211,094500,5885240820,4610,4620,4620,4610,11943
|
|
20241211,094400,5830076530,4620,4595,4645,4585,28119
|
|
20241211,094300,5700267570,4595,4570,4600,4570,6252
|
|
20241211,094200,5671568115,4590,4565,4590,4555,7043
|
|
20241211,094100,5639384100,4570,4615,4615,4570,8853
|
|
20241211,094000,5598683040,4615,4620,4620,4585,11216
|
|
20241211,093900,5547106650,4605,4545,4630,4545,37566
|
|
20241211,093800,5374085255,4540,4565,4570,4540,7109
|
|
20241211,093700,5341738340,4555,4530,4580,4520,12006
|
|
20241211,093600,5287081815,4540,4515,4570,4505,6907
|
|
20241211,093500,5255840530,4545,4480,4600,4470,17989
|
|
20241211,093400,5174723470,4475,4435,4475,4435,5311
|
|
20241211,093300,5151031325,4435,4420,4450,4415,21710
|
|
20241211,093200,5054790050,4410,4390,4420,4375,34606
|
|
20241211,093100,4902746435,4390,4415,4450,4390,27026
|
|
20241211,093000,4783650770,4415,4405,4465,4405,29088
|
|
20241211,092900,4654546970,4405,4395,4420,4390,25488
|
|
20241211,092800,4542293345,4395,4415,4415,4370,35560
|
|
20241211,092700,4386296785,4420,4435,4435,4400,17371
|
|
20241211,092600,4309574935,4440,4410,4440,4375,33062
|
|
20241211,092500,4163807610,4395,4470,4490,4375,75393
|
|
20241211,092400,3829927030,4460,4570,4570,4450,72391
|
|
20241211,092300,3503489950,4570,4595,4605,4570,10528
|
|
20241211,092200,3455224795,4595,4590,4605,4590,854
|
|
20241211,092100,3451302410,4590,4610,4610,4590,12759
|
|
20241211,092000,3392672065,4615,4600,4625,4595,11506
|
|
20241211,091900,3339655295,4620,4595,4620,4580,5854
|
|
20241211,091800,3312751280,4595,4570,4600,4570,9200
|
|
20241211,091700,3270462340,4595,4555,4595,4555,12020
|
|
20241211,091600,3215583970,4550,4615,4615,4545,45389
|
|
20241211,091500,3007982240,4615,4630,4630,4610,8461
|
|
20241211,091400,2968933175,4630,4640,4640,4620,24663
|
|
20241211,091300,2854855720,4630,4690,4690,4630,26270
|
|
20241211,091200,2732584505,4680,4630,4695,4630,16760
|
|
20241211,091100,2654416350,4650,4675,4695,4625,10161
|
|
20241211,091000,2607217850,4670,4665,4700,4650,27944
|
|
20241211,090900,2476419545,4665,4615,4670,4610,12456
|
|
20241211,090800,2418703430,4615,4620,4620,4610,10131
|
|
20241211,090700,2371935580,4615,4625,4655,4590,19288
|
|
20241211,090600,2282948090,4645,4640,4685,4625,31653
|
|
20241211,090500,2135759885,4640,4700,4700,4605,43189
|
|
20241211,090400,1934971415,4700,4700,4720,4665,63033
|
|
20241211,090300,1638746265,4700,4555,4715,4520,97152
|
|
20241211,090200,1190701440,4550,4640,4650,4550,59343
|
|
20241211,090100,916513980,4640,4705,4705,4605,86681
|
|
20241211,090000,512261135,4705,4750,4750,4685,108146
|