627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,192300,23482343325,3905,3905,3905,3905,0
|
|
20241218,192200,23482343325,3905,3905,3905,3905,0
|
|
20241218,192100,23482343325,3905,3905,3905,3905,0
|
|
20241218,192000,23482343325,3905,3905,3905,3905,0
|
|
20241218,191900,23482343325,3905,3905,3905,3905,0
|
|
20241218,191800,23482343325,3905,3905,3905,3905,0
|
|
20241218,191700,23482343325,3905,3905,3905,3905,0
|
|
20241218,191600,23482343325,3905,3905,3905,3905,0
|
|
20241218,191500,23482343325,3905,3905,3905,3905,0
|
|
20241218,191400,23482343325,3905,3905,3905,3905,0
|
|
20241218,191300,23482343325,3905,3905,3905,3905,0
|
|
20241218,191200,23482343325,3905,3905,3905,3905,0
|
|
20241218,191100,23482343325,3905,3905,3905,3905,0
|
|
20241218,191000,23482343325,3905,3905,3905,3905,0
|
|
20241218,190900,23482343325,3905,3905,3905,3905,0
|
|
20241218,190800,23482343325,3905,3905,3905,3905,0
|
|
20241218,190700,23482343325,3905,3905,3905,3905,0
|
|
20241218,190600,23482343325,3905,3905,3905,3905,0
|
|
20241218,190500,23482343325,3905,3905,3905,3905,0
|
|
20241218,190400,23482343325,3905,3905,3905,3905,0
|
|
20241218,190300,23482343325,3905,3905,3905,3905,0
|
|
20241218,190200,23482343325,3905,3905,3905,3905,0
|
|
20241218,190100,23482343325,3905,3905,3905,3905,0
|
|
20241218,190000,23482343325,3905,3905,3905,3905,0
|
|
20241218,185900,23482343325,3905,3905,3905,3905,0
|
|
20241218,185800,23482343325,3905,3905,3905,3905,0
|
|
20241218,185700,23482343325,3905,3905,3905,3905,0
|
|
20241218,185600,23482343325,3905,3905,3905,3905,0
|
|
20241218,185500,23482343325,3905,3905,3905,3905,0
|
|
20241218,185400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,185300,23482343325,3905,3905,3905,3905,0
|
|
20241218,185200,23482343325,3905,3905,3905,3905,0
|
|
20241218,185100,23482343325,3905,3905,3905,3905,0
|
|
20241218,185000,23482343325,3905,3905,3905,3905,0
|
|
20241218,184900,23482343325,3905,3905,3905,3905,0
|
|
20241218,184800,23482343325,3905,3905,3905,3905,0
|
|
20241218,184700,23482343325,3905,3905,3905,3905,0
|
|
20241218,184600,23482343325,3905,3905,3905,3905,0
|
|
20241218,184500,23482343325,3905,3905,3905,3905,0
|
|
20241218,184400,23482343325,3905,3905,3905,3905,0
|
|
20241218,184300,23482343325,3905,3905,3905,3905,0
|
|
20241218,184200,23482343325,3905,3905,3905,3905,0
|
|
20241218,184100,23482343325,3905,3905,3905,3905,0
|
|
20241218,184000,23482343325,3905,3905,3905,3905,0
|
|
20241218,183900,23482343325,3905,3905,3905,3905,0
|
|
20241218,183800,23482343325,3905,3905,3905,3905,0
|
|
20241218,183700,23482343325,3905,3905,3905,3905,0
|
|
20241218,183600,23482343325,3905,3905,3905,3905,0
|
|
20241218,183500,23482343325,3905,3905,3905,3905,0
|
|
20241218,183400,23482343325,3905,3905,3905,3905,0
|
|
20241218,183300,23482343325,3905,3905,3905,3905,0
|
|
20241218,183200,23482343325,3905,3905,3905,3905,0
|
|
20241218,183100,23482343325,3905,3905,3905,3905,0
|
|
20241218,183000,23482343325,3905,3905,3905,3905,0
|
|
20241218,182900,23482343325,3905,3905,3905,3905,0
|
|
20241218,182800,23482343325,3905,3905,3905,3905,0
|
|
20241218,182700,23482343325,3905,3905,3905,3905,0
|
|
20241218,182600,23482343325,3905,3905,3905,3905,0
|
|
20241218,182500,23482343325,3905,3905,3905,3905,0
|
|
20241218,182400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,182300,23482343325,3905,3905,3905,3905,0
|
|
20241218,182200,23482343325,3905,3905,3905,3905,0
|
|
20241218,182100,23482343325,3905,3905,3905,3905,0
|
|
20241218,182000,23482343325,3905,3905,3905,3905,0
|
|
20241218,181900,23482343325,3905,3905,3905,3905,0
|
|
20241218,181800,23482343325,3905,3905,3905,3905,0
|
|
20241218,181700,23482343325,3905,3905,3905,3905,0
|
|
20241218,181600,23482343325,3905,3905,3905,3905,0
|
|
20241218,181500,23482343325,3905,3905,3905,3905,0
|
|
20241218,181400,23482343325,3905,3905,3905,3905,0
|
|
20241218,181300,23482343325,3905,3905,3905,3905,0
|
|
20241218,181200,23482343325,3905,3905,3905,3905,0
|
|
20241218,181100,23482343325,3905,3905,3905,3905,0
|
|
20241218,181000,23482343325,3905,3905,3905,3905,0
|
|
20241218,180900,23482343325,3905,3905,3905,3905,0
|
|
20241218,180800,23482343325,3905,3905,3905,3905,0
|
|
20241218,180700,23482343325,3905,3905,3905,3905,0
|
|
20241218,180600,23482343325,3905,3905,3905,3905,0
|
|
20241218,180500,23482343325,3905,3905,3905,3905,0
|
|
20241218,180400,23482343325,3905,3905,3905,3905,0
|
|
20241218,180300,23482343325,3905,3905,3905,3905,0
|
|
20241218,180200,23482343325,3905,3905,3905,3905,0
|
|
20241218,180100,23482343325,3905,3905,3905,3905,0
|
|
20241218,180000,23482343325,3905,3905,3905,3905,0
|
|
20241218,175900,23482343325,3905,3905,3905,3905,0
|
|
20241218,175800,23482343325,3905,3905,3905,3905,0
|
|
20241218,175700,23482343325,3905,3905,3905,3905,0
|
|
20241218,175600,23482343325,3905,3905,3905,3905,0
|
|
20241218,175500,23482343325,3905,3905,3905,3905,0
|
|
20241218,175400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,175300,23482343325,3905,3905,3905,3905,0
|
|
20241218,175200,23482343325,3905,3905,3905,3905,0
|
|
20241218,175100,23482343325,3905,3905,3905,3905,0
|
|
20241218,175000,23482343325,3905,3905,3905,3905,0
|
|
20241218,174900,23482343325,3905,3905,3905,3905,0
|
|
20241218,174800,23482343325,3905,3905,3905,3905,0
|
|
20241218,174700,23482343325,3905,3905,3905,3905,0
|
|
20241218,174600,23482343325,3905,3905,3905,3905,0
|
|
20241218,174500,23482343325,3905,3905,3905,3905,0
|
|
20241218,174400,23482343325,3905,3905,3905,3905,0
|
|
20241218,174300,23482343325,3905,3905,3905,3905,0
|
|
20241218,174200,23482343325,3905,3905,3905,3905,0
|
|
20241218,174100,23482343325,3905,3905,3905,3905,0
|
|
20241218,174000,23482343325,3905,3905,3905,3905,0
|
|
20241218,173900,23482343325,3905,3905,3905,3905,0
|
|
20241218,173800,23482343325,3905,3905,3905,3905,0
|
|
20241218,173700,23482343325,3905,3905,3905,3905,0
|
|
20241218,173600,23482343325,3905,3905,3905,3905,0
|
|
20241218,173500,23482343325,3905,3905,3905,3905,0
|
|
20241218,173400,23482343325,3905,3905,3905,3905,0
|
|
20241218,173300,23482343325,3905,3905,3905,3905,0
|
|
20241218,173200,23482343325,3905,3905,3905,3905,0
|
|
20241218,173100,23482343325,3905,3905,3905,3905,0
|
|
20241218,173000,23482343325,3905,3905,3905,3905,0
|
|
20241218,172900,23482343325,3905,3905,3905,3905,0
|
|
20241218,172800,23482343325,3905,3905,3905,3905,0
|
|
20241218,172700,23482343325,3905,3905,3905,3905,0
|
|
20241218,172600,23482343325,3905,3905,3905,3905,0
|
|
20241218,172500,23482343325,3905,3905,3905,3905,0
|
|
20241218,172400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,172300,23482343325,3905,3905,3905,3905,0
|
|
20241218,172200,23482343325,3905,3905,3905,3905,0
|
|
20241218,172100,23482343325,3905,3905,3905,3905,0
|
|
20241218,172000,23482343325,3905,3905,3905,3905,0
|
|
20241218,171900,23482343325,3905,3905,3905,3905,0
|
|
20241218,171800,23482343325,3905,3905,3905,3905,0
|
|
20241218,171700,23482343325,3905,3905,3905,3905,0
|
|
20241218,171600,23482343325,3905,3905,3905,3905,0
|
|
20241218,171500,23482343325,3905,3905,3905,3905,0
|
|
20241218,171400,23482343325,3905,3905,3905,3905,0
|
|
20241218,171300,23482343325,3905,3905,3905,3905,0
|
|
20241218,171200,23482343325,3905,3905,3905,3905,0
|
|
20241218,171100,23482343325,3905,3905,3905,3905,0
|
|
20241218,171000,23482343325,3905,3905,3905,3905,0
|
|
20241218,170900,23482343325,3905,3905,3905,3905,0
|
|
20241218,170800,23482343325,3905,3905,3905,3905,0
|
|
20241218,170700,23482343325,3905,3905,3905,3905,0
|
|
20241218,170600,23482343325,3905,3905,3905,3905,0
|
|
20241218,170500,23482343325,3905,3905,3905,3905,0
|
|
20241218,170400,23482343325,3905,3905,3905,3905,0
|
|
20241218,170300,23482343325,3905,3905,3905,3905,0
|
|
20241218,170200,23482343325,3905,3905,3905,3905,0
|
|
20241218,170100,23482343325,3905,3905,3905,3905,0
|
|
20241218,170000,23482343325,3905,3905,3905,3905,0
|
|
20241218,165900,23482343325,3905,3905,3905,3905,0
|
|
20241218,165800,23482343325,3905,3905,3905,3905,0
|
|
20241218,165700,23482343325,3905,3905,3905,3905,0
|
|
20241218,165600,23482343325,3905,3905,3905,3905,0
|
|
20241218,165500,23482343325,3905,3905,3905,3905,0
|
|
20241218,165400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,165300,23482343325,3905,3905,3905,3905,0
|
|
20241218,165200,23482343325,3905,3905,3905,3905,0
|
|
20241218,165100,23482343325,3905,3905,3905,3905,0
|
|
20241218,165000,23482343325,3905,3905,3905,3905,0
|
|
20241218,164900,23482343325,3905,3905,3905,3905,0
|
|
20241218,164800,23482343325,3905,3905,3905,3905,0
|
|
20241218,164700,23482343325,3905,3905,3905,3905,0
|
|
20241218,164600,23482343325,3905,3905,3905,3905,0
|
|
20241218,164500,23482343325,3905,3905,3905,3905,0
|
|
20241218,164400,23482343325,3905,3905,3905,3905,0
|
|
20241218,164300,23482343325,3905,3905,3905,3905,0
|
|
20241218,164200,23482343325,3905,3905,3905,3905,0
|
|
20241218,164100,23482343325,3905,3905,3905,3905,0
|
|
20241218,164000,23482343325,3905,3905,3905,3905,0
|
|
20241218,163900,23482343325,3905,3905,3905,3905,0
|
|
20241218,163800,23482343325,3905,3905,3905,3905,0
|
|
20241218,163700,23482343325,3905,3905,3905,3905,0
|
|
20241218,163600,23482343325,3905,3905,3905,3905,0
|
|
20241218,163500,23482343325,3905,3905,3905,3905,0
|
|
20241218,163400,23482343325,3905,3905,3905,3905,0
|
|
20241218,163300,23482343325,3905,3905,3905,3905,0
|
|
20241218,163200,23482343325,3905,3905,3905,3905,0
|
|
20241218,163100,23482343325,3905,3905,3905,3905,0
|
|
20241218,163000,23482343325,3905,3905,3905,3905,0
|
|
20241218,162900,23482343325,3905,3905,3905,3905,0
|
|
20241218,162800,23482343325,3905,3905,3905,3905,0
|
|
20241218,162700,23482343325,3905,3905,3905,3905,0
|
|
20241218,162600,23482343325,3905,3905,3905,3905,0
|
|
20241218,162500,23482343325,3905,3905,3905,3905,0
|
|
20241218,162400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,162300,23482343325,3905,3905,3905,3905,0
|
|
20241218,162200,23482343325,3905,3905,3905,3905,0
|
|
20241218,162100,23482343325,3905,3905,3905,3905,0
|
|
20241218,162000,23482343325,3905,3905,3905,3905,0
|
|
20241218,161900,23482343325,3905,3905,3905,3905,0
|
|
20241218,161800,23482343325,3905,3905,3905,3905,0
|
|
20241218,161700,23482343325,3905,3905,3905,3905,0
|
|
20241218,161600,23482343325,3905,3905,3905,3905,0
|
|
20241218,161500,23482343325,3905,3905,3905,3905,0
|
|
20241218,161400,23482343325,3905,3905,3905,3905,0
|
|
20241218,161300,23482343325,3905,3905,3905,3905,0
|
|
20241218,161200,23482343325,3905,3905,3905,3905,0
|
|
20241218,161100,23482343325,3905,3905,3905,3905,0
|
|
20241218,161000,23482343325,3905,3905,3905,3905,0
|
|
20241218,160900,23482343325,3905,3905,3905,3905,0
|
|
20241218,160800,23482343325,3905,3905,3905,3905,0
|
|
20241218,160700,23482343325,3905,3905,3905,3905,0
|
|
20241218,160600,23482343325,3905,3905,3905,3905,0
|
|
20241218,160500,23482343325,3905,3905,3905,3905,0
|
|
20241218,160400,23482343325,3905,3905,3905,3905,0
|
|
20241218,160300,23482343325,3905,3905,3905,3905,0
|
|
20241218,160200,23482343325,3905,3905,3905,3905,0
|
|
20241218,160100,23482343325,3905,3905,3905,3905,0
|
|
20241218,160000,23482343325,3905,3905,3905,3905,0
|
|
20241218,155900,23482343325,3905,3905,3905,3905,0
|
|
20241218,155800,23482343325,3905,3905,3905,3905,0
|
|
20241218,155700,23482343325,3905,3905,3905,3905,0
|
|
20241218,155600,23482343325,3905,3905,3905,3905,0
|
|
20241218,155500,23482343325,3905,3905,3905,3905,0
|
|
20241218,155400,23482343325,3905,3905,3905,3905,15933
|
|
20241218,155300,23482343325,3905,3905,3905,3905,0
|
|
20241218,155200,23482343325,3905,3905,3905,3905,0
|
|
20241218,155100,23482343325,3905,3905,3905,3905,0
|
|
20241218,155000,23482343325,3905,3905,3905,3905,0
|
|
20241218,154900,23482343325,3905,3905,3905,3905,0
|
|
20241218,154800,23482343325,3905,3905,3905,3905,0
|
|
20241218,154700,23482343325,3905,3905,3905,3905,0
|
|
20241218,154600,23482343325,3905,3905,3905,3905,0
|
|
20241218,154500,23482343325,3905,3905,3905,3905,0
|
|
20241218,154400,23482343325,3905,3905,3905,3905,0
|
|
20241218,154300,23482343325,3905,3905,3905,3905,0
|
|
20241218,154200,23482343325,3905,3905,3905,3905,0
|
|
20241218,154100,23482343325,3905,3905,3905,3905,0
|
|
20241218,154000,23482343325,3905,3905,3905,3905,0
|
|
20241218,153900,23482343325,3905,3905,3905,3905,0
|
|
20241218,153800,23482343325,3905,3905,3905,3905,0
|
|
20241218,153700,23482343325,3905,3905,3905,3905,0
|
|
20241218,153600,23482343325,3905,3905,3905,3905,0
|
|
20241218,153500,23482343325,3905,3905,3905,3905,0
|
|
20241218,153400,23482343325,3905,3905,3905,3905,0
|
|
20241218,153300,23482343325,3905,3905,3905,3905,0
|
|
20241218,153200,23482343325,3905,3905,3905,3905,0
|
|
20241218,153100,23482343325,3905,3905,3905,3905,0
|
|
20241218,153000,23482343325,3905,3905,3905,3905,15933
|
|
20241218,152900,23420124960,3910,3910,3910,3910,0
|
|
20241218,152800,23420124960,3910,3910,3910,3910,0
|
|
20241218,152700,23420124960,3910,3910,3910,3910,0
|
|
20241218,152600,23420124960,3910,3910,3910,3910,0
|
|
20241218,152500,23420124960,3910,3910,3910,3910,0
|
|
20241218,152400,23420124960,3910,3910,3910,3910,0
|
|
20241218,152300,23420124960,3910,3910,3910,3910,0
|
|
20241218,152200,23420124960,3910,3910,3910,3910,0
|
|
20241218,152100,23420124960,3910,3910,3910,3910,0
|
|
20241218,152000,23420124960,3910,3910,3910,3910,0
|
|
20241218,151900,23420124960,3910,3880,3910,3875,11955
|
|
20241218,151800,23373480040,3890,3875,3890,3875,1431
|
|
20241218,151700,23367929665,3880,3880,3880,3875,1638
|
|
20241218,151600,23361577750,3880,3875,3880,3870,2324
|
|
20241218,151500,23352574685,3875,3875,3880,3875,3445
|
|
20241218,151400,23339225115,3880,3900,3900,3880,4594
|
|
20241218,151300,23321372965,3900,3905,3905,3895,1477
|
|
20241218,151200,23315613640,3905,3895,3905,3890,2067
|
|
20241218,151100,23307558605,3895,3890,3895,3890,513
|
|
20241218,151000,23305562780,3890,3895,3895,3885,806
|
|
20241218,150900,23302430100,3895,3890,3895,3890,234
|
|
20241218,150800,23301518780,3890,3880,3890,3875,1429
|
|
20241218,150700,23295972165,3880,3865,3880,3860,2591
|
|
20241218,150600,23285937235,3875,3865,3880,3865,3938
|
|
20241218,150500,23270715805,3870,3880,3880,3865,5403
|
|
20241218,150400,23249779825,3875,3900,3900,3875,12027
|
|
20241218,150300,23203111680,3900,3890,3900,3885,2578
|
|
20241218,150200,23193081190,3890,3900,3900,3885,1539
|
|
20241218,150100,23187094515,3900,3925,3925,3885,5033
|
|
20241218,150000,23167477215,3930,3925,3930,3920,509
|
|
20241218,145900,23165479400,3925,3930,3930,3920,743
|
|
20241218,145800,23162561655,3930,3930,3930,3910,358
|
|
20241218,145700,23161160200,3930,3935,3935,3910,4269
|
|
20241218,145600,23144406380,3935,3940,3965,3930,1603
|
|
20241218,145500,23138096345,3935,3915,3940,3915,2766
|
|
20241218,145400,23127231725,3910,3910,3925,3895,1524
|
|
20241218,145300,23121274980,3910,3950,3950,3895,9611
|
|
20241218,145200,23083650220,3950,3975,3975,3950,13674
|
|
20241218,145100,23029372980,3980,3980,3995,3980,7311
|
|
20241218,145000,23000229590,3985,4000,4000,3980,3521
|
|
20241218,144900,22986176755,4000,3980,4000,3970,15363
|
|
20241218,144800,22925146840,3985,3985,4005,3975,13994
|
|
20241218,144700,22869287930,3990,3940,4010,3940,17966
|
|
20241218,144600,22797791480,3955,3935,3970,3885,20575
|
|
20241218,144500,22716667470,3935,3930,3965,3880,10734
|
|
20241218,144400,22674376320,3965,3860,4010,3855,29639
|
|
20241218,144300,22558119440,3860,3865,3865,3860,4449
|
|
20241218,144200,22540938145,3870,3885,3890,3870,6626
|
|
20241218,144100,22515281045,3890,3875,3895,3875,3327
|
|
20241218,144000,22502367025,3875,3885,3895,3870,6018
|
|
20241218,143900,22479038115,3875,3905,3905,3875,9160
|
|
20241218,143800,22443427130,3900,3920,3925,3880,19194
|
|
20241218,143700,22368502030,3925,3930,3945,3925,2832
|
|
20241218,143600,22357368560,3945,3950,3950,3925,3984
|
|
20241218,143500,22341670955,3950,3950,3965,3945,2466
|
|
20241218,143400,22331928690,3945,3935,3950,3935,15765
|
|
20241218,143300,22269842740,3940,3940,3940,3940,0
|
|
20241218,143200,22269842740,3940,3955,3960,3940,5943
|
|
20241218,143100,22246378050,3955,4025,4025,3950,31124
|
|
20241218,143000,22122032790,4025,4035,4035,4025,5162
|
|
20241218,142900,22101246480,4030,4030,4035,4030,4459
|
|
20241218,142800,22083276660,4030,4040,4045,4030,9164
|
|
20241218,142700,22046287395,4045,4055,4060,4045,2823
|
|
20241218,142600,22034849760,4060,4060,4060,4060,652
|
|
20241218,142500,22032202640,4065,4060,4065,4060,1210
|
|
20241218,142400,22027284285,4055,4060,4065,4055,4285
|
|
20241218,142300,22009887150,4065,4060,4065,4060,1189
|
|
20241218,142200,22005059735,4060,4060,4060,4060,274
|
|
20241218,142100,22003947295,4065,4065,4065,4060,240
|
|
20241218,142000,22002972475,4065,4060,4065,4060,370
|
|
20241218,141900,22001468845,4060,4055,4065,4055,142
|
|
20241218,141800,22000892090,4055,4050,4055,4050,1798
|
|
20241218,141700,21993607210,4055,4050,4055,4050,447
|
|
20241218,141600,21991794680,4055,4055,4055,4050,1138
|
|
20241218,141500,21987180115,4055,4045,4055,4045,387
|
|
20241218,141400,21985611640,4045,4045,4045,4045,885
|
|
20241218,141300,21982031815,4040,4040,4040,4040,34
|
|
20241218,141200,21981894455,4040,4040,4040,4040,4001
|
|
20241218,141100,21965730415,4040,4040,4040,4040,1062
|
|
20241218,141000,21961439935,4040,4055,4055,4040,2190
|
|
20241218,140900,21952583595,4055,4065,4065,4055,38
|
|
20241218,140800,21952429335,4065,4050,4065,4050,620
|
|
20241218,140700,21949916720,4050,4040,4050,4040,1579
|
|
20241218,140600,21943537050,4035,4035,4040,4035,3111
|
|
20241218,140500,21930976695,4035,4040,4045,4035,4526
|
|
20241218,140400,21912694880,4050,4050,4060,4045,1102
|
|
20241218,140300,21908237065,4060,4060,4060,4045,606
|
|
20241218,140200,21905784285,4060,4040,4075,4040,1144
|
|
20241218,140100,21901154220,4040,4055,4055,4040,6592
|
|
20241218,140000,21874459760,4055,4065,4065,4055,5621
|
|
20241218,135900,21851636025,4065,4070,4070,4065,364
|
|
20241218,135800,21850155840,4070,4065,4070,4065,859
|
|
20241218,135700,21846661365,4065,4070,4070,4065,2669
|
|
20241218,135600,21835799725,4070,4070,4070,4070,410
|
|
20241218,135500,21834131025,4070,4080,4080,4070,1413
|
|
20241218,135400,21828379355,4080,4080,4085,4080,50
|
|
20241218,135300,21828175350,4080,4085,4085,4070,411
|
|
20241218,135200,21826502105,4080,4075,4080,4075,997
|
|
20241218,135100,21822435185,4075,4075,4075,4070,701
|
|
20241218,135000,21819581945,4075,4080,4080,4075,2077
|
|
20241218,134900,21811116590,4080,4080,4080,4080,1110
|
|
20241218,134800,21806587790,4090,4080,4090,4080,594
|
|
20241218,134700,21804163160,4085,4080,4095,4075,3054
|
|
20241218,134600,21791667345,4095,4080,4095,4075,1809
|
|
20241218,134500,21784275030,4075,4090,4090,4075,3810
|
|
20241218,134400,21768721130,4095,4095,4100,4075,1416
|
|
20241218,134300,21762931475,4095,4090,4115,4090,14616
|
|
20241218,134200,21702974755,4095,4070,4095,4070,3502
|
|
20241218,134100,21688664935,4070,4065,4070,4065,33
|
|
20241218,134000,21688530630,4070,4065,4070,4065,489
|
|
20241218,133900,21686542685,4070,4070,4070,4065,599
|
|
20241218,133800,21684104990,4070,4070,4075,4070,392
|
|
20241218,133700,21682509535,4065,4065,4070,4065,719
|
|
20241218,133600,21679586795,4065,4070,4070,4065,2555
|
|
20241218,133500,21669191000,4065,4060,4070,4060,2066
|
|
20241218,133400,21660793140,4065,4060,4065,4060,1358
|
|
20241218,133300,21655275605,4060,4060,4070,4060,751
|
|
20241218,133200,21652223175,4060,4065,4065,4060,1019
|
|
20241218,133100,21648084990,4060,4070,4070,4060,9044
|
|
20241218,133000,21611289475,4075,4080,4085,4070,1615
|
|
20241218,132900,21604708190,4080,4070,4080,4070,665
|
|
20241218,132800,21601997655,4075,4075,4075,4060,850
|
|
20241218,132700,21598542825,4090,4085,4090,4060,3280
|
|
20241218,132600,21585202645,4085,4065,4090,4065,234
|
|
20241218,132500,21584247005,4075,4075,4075,4065,6129
|
|
20241218,132400,21559315580,4080,4070,4080,4070,1366
|
|
20241218,132300,21553755930,4070,4075,4080,4070,949
|
|
20241218,132200,21549891605,4075,4080,4085,4075,277
|
|
20241218,132100,21548761945,4080,4095,4095,4075,181
|
|
20241218,132000,21548023185,4095,4065,4100,4065,1386
|
|
20241218,131900,21542375965,4070,4085,4085,4065,15628
|
|
20241218,131800,21478725995,4090,4095,4095,4085,1124
|
|
20241218,131700,21474126095,4095,4100,4100,4085,2365
|
|
20241218,131600,21464464635,4090,4095,4100,4085,1647
|
|
20241218,131500,21457724615,4100,4090,4100,4085,2756
|
|
20241218,131400,21446452525,4085,4095,4095,4085,1660
|
|
20241218,131300,21439663455,4100,4100,4105,4100,911
|
|
20241218,131200,21435926640,4100,4110,4110,4095,1911
|
|
20241218,131100,21428087080,4110,4100,4110,4095,1187
|
|
20241218,131000,21423212805,4110,4100,4110,4095,1078
|
|
20241218,130900,21418795500,4095,4100,4110,4095,398
|
|
20241218,130800,21417164215,4095,4080,4095,4080,613
|
|
20241218,130700,21414657275,4080,4080,4085,4075,2272
|
|
20241218,130600,21405392790,4090,4095,4095,4080,2752
|
|
20241218,130500,21394151695,4085,4095,4110,4085,5393
|
|
20241218,130400,21372069860,4095,4075,4095,4075,4026
|
|
20241218,130300,21355644430,4080,4125,4130,4060,28709
|
|
20241218,130200,21238329265,4125,4165,4170,4120,8705
|
|
20241218,130100,21202219375,4170,4170,4180,4160,6214
|
|
20241218,130000,21176308780,4160,4225,4235,4155,28371
|
|
20241218,125900,21057407940,4235,4180,4250,4150,60418
|
|
20241218,125800,20803737815,4170,4080,4180,4070,29066
|
|
20241218,125700,20683534940,4070,4075,4080,4070,897
|
|
20241218,125600,20679883920,4070,4075,4080,4070,1299
|
|
20241218,125500,20674590765,4075,4080,4085,4075,1597
|
|
20241218,125400,20668078840,4080,4085,4085,4080,3360
|
|
20241218,125300,20654363595,4085,4090,4090,4085,1392
|
|
20241218,125200,20648672825,4090,4090,4090,4085,382
|
|
20241218,125100,20647110990,4090,4090,4095,4090,88
|
|
20241218,125000,20646751005,4090,4095,4095,4085,1093
|
|
20241218,124900,20642281785,4095,4090,4095,4090,283
|
|
20241218,124800,20641123190,4090,4090,4090,4090,1550
|
|
20241218,124700,20634783690,4090,4095,4100,4090,1584
|
|
20241218,124600,20628295055,4100,4105,4110,4100,2449
|
|
20241218,124500,20618247540,4110,4105,4110,4105,2154
|
|
20241218,124400,20609404260,4110,4105,4110,4105,1126
|
|
20241218,124300,20604778330,4110,4105,4110,4105,2077
|
|
20241218,124200,20596249905,4110,4105,4110,4105,680
|
|
20241218,124100,20593457710,4105,4105,4110,4105,638
|
|
20241218,124000,20590836080,4105,4100,4105,4100,927
|
|
20241218,123900,20587030875,4100,4100,4105,4100,755
|
|
20241218,123800,20583931755,4105,4100,4105,4100,306
|
|
20241218,123700,20582677080,4105,4100,4105,4100,94
|
|
20241218,123600,20582291320,4105,4100,4105,4100,552
|
|
20241218,123500,20580027970,4100,4100,4105,4100,661
|
|
20241218,123400,20577317810,4100,4100,4105,4100,2239
|
|
20241218,123300,20568127005,4100,4095,4100,4095,778
|
|
20241218,123200,20564937780,4095,4100,4100,4095,228
|
|
20241218,123100,20564003230,4100,4095,4105,4090,2945
|
|
20241218,123000,20551941530,4095,4090,4095,4090,872
|
|
20241218,122900,20548371040,4090,4095,4100,4090,1820
|
|
20241218,122800,20540920715,4100,4100,4105,4095,1399
|
|
20241218,122700,20535186220,4100,4100,4100,4095,1635
|
|
20241218,122600,20528484670,4095,4080,4095,4080,2371
|
|
20241218,122500,20518786115,4085,4080,4085,4080,700
|
|
20241218,122400,20515930105,4085,4085,4085,4080,341
|
|
20241218,122300,20514537240,4085,4085,4085,4080,264
|
|
20241218,122200,20513458930,4085,4075,4085,4070,401
|
|
20241218,122100,20511826085,4080,4080,4080,4070,165
|
|
20241218,122000,20511152920,4080,4070,4080,4070,898
|
|
20241218,121900,20507496490,4070,4070,4075,4070,812
|
|
20241218,121800,20504190610,4080,4075,4080,4070,74
|
|
20241218,121700,20503889130,4075,4070,4075,4070,231
|
|
20241218,121600,20502948935,4070,4070,4070,4070,98
|
|
20241218,121500,20502550075,4070,4070,4070,4060,294
|
|
20241218,121400,20501354525,4070,4070,4070,4070,715
|
|
20241218,121300,20498444475,4070,4065,4070,4060,545
|
|
20241218,121200,20496228015,4060,4055,4070,4055,1042
|
|
20241218,121100,20491998920,4060,4070,4070,4060,517
|
|
20241218,121000,20489899590,4070,4075,4075,4060,872
|
|
20241218,120900,20486351420,4070,4070,4070,4060,1757
|
|
20241218,120800,20479207290,4065,4065,4065,4060,862
|
|
20241218,120700,20475704700,4060,4055,4060,4055,182
|
|
20241218,120600,20474966680,4055,4045,4055,4045,1101
|
|
20241218,120500,20470509285,4045,4055,4055,4045,2705
|
|
20241218,120400,20459560765,4055,4040,4060,4040,3269
|
|
20241218,120300,20446341330,4040,4045,4045,4040,3615
|
|
20241218,120200,20431722640,4045,4060,4060,4045,11793
|
|
20241218,120100,20383951960,4060,4065,4065,4055,832
|
|
20241218,120000,20380577325,4065,4060,4065,4060,869
|
|
20241218,115900,20377049005,4060,4060,4065,4060,442
|
|
20241218,115800,20375253350,4065,4065,4065,4060,1156
|
|
20241218,115700,20370558775,4065,4060,4065,4060,899
|
|
20241218,115600,20366908730,4060,4060,4065,4060,3280
|
|
20241218,115500,20353591920,4060,4065,4070,4060,2417
|
|
20241218,115400,20343777100,4065,4070,4070,4060,2785
|
|
20241218,115300,20332458025,4070,4075,4075,4060,696
|
|
20241218,115200,20329632065,4055,4070,4075,4055,5782
|
|
20241218,115100,20306159280,4075,4080,4080,4065,3289
|
|
20241218,115000,20292765725,4080,4085,4090,4080,662
|
|
20241218,114900,20290063680,4085,4085,4090,4075,2684
|
|
20241218,114800,20279102475,4085,4095,4095,4085,2776
|
|
20241218,114700,20267754475,4100,4095,4100,4095,1935
|
|
20241218,114600,20259823035,4100,4085,4100,4085,1611
|
|
20241218,114500,20253234930,4090,4090,4100,4090,830
|
|
20241218,114400,20249840220,4100,4090,4100,4080,1288
|
|
20241218,114300,20244576800,4095,4095,4100,4065,4314
|
|
20241218,114200,20226949455,4100,4110,4115,4100,7801
|
|
20241218,114100,20194926180,4115,4115,4125,4115,9260
|
|
20241218,114000,20156792835,4120,4120,4130,4110,12959
|
|
20241218,113900,20103422290,4125,4105,4125,4100,6136
|
|
20241218,113800,20078155820,4100,4100,4105,4095,2165
|
|
20241218,113700,20069274690,4095,4110,4115,4095,5482
|
|
20241218,113600,20046789035,4115,4095,4115,4095,4258
|
|
20241218,113500,20029295165,4110,4100,4110,4075,8961
|
|
20241218,113400,19992577570,4080,4060,4110,4060,11824
|
|
20241218,113300,19944300425,4065,4060,4065,4060,460
|
|
20241218,113200,19942432545,4065,4060,4065,4055,1141
|
|
20241218,113100,19937800205,4060,4055,4060,4050,4824
|
|
20241218,113000,19918243815,4050,4050,4055,4050,2215
|
|
20241218,112900,19909272525,4055,4055,4055,4050,610
|
|
20241218,112800,19906801170,4055,4055,4055,4050,961
|
|
20241218,112700,19902908710,4055,4055,4060,4050,2087
|
|
20241218,112600,19894449150,4055,4055,4055,4050,1577
|
|
20241218,112500,19888054825,4055,4060,4065,4050,1561
|
|
20241218,112400,19881725390,4060,4060,4060,4055,1959
|
|
20241218,112300,19873774400,4060,4070,4070,4050,1979
|
|
20241218,112200,19865743410,4070,4060,4070,4060,1880
|
|
20241218,112100,19858102615,4065,4060,4070,4055,2911
|
|
20241218,112000,19846277040,4060,4055,4060,4050,1356
|
|
20241218,111900,19840778175,4050,4060,4060,4050,208
|
|
20241218,111800,19839935550,4050,4045,4060,4045,8644
|
|
20241218,111700,19804954890,4045,4065,4065,4045,5045
|
|
20241218,111600,19784504395,4065,4065,4070,4060,2393
|
|
20241218,111500,19774778450,4065,4060,4070,4060,669
|
|
20241218,111400,19772058965,4070,4070,4070,4060,403
|
|
20241218,111300,19770422075,4070,4050,4070,4050,2327
|
|
20241218,111200,19760987510,4060,4075,4075,4050,4872
|
|
20241218,111100,19741188030,4075,4080,4080,4050,6929
|
|
20241218,111000,19713026325,4080,4065,4080,4065,1358
|
|
20241218,110900,19707498085,4090,4110,4115,4055,10995
|
|
20241218,110800,19662510605,4110,4115,4125,4110,4170
|
|
20241218,110700,19645351705,4115,4120,4130,4115,5840
|
|
20241218,110600,19621297605,4120,4115,4125,4115,2222
|
|
20241218,110500,19612145265,4115,4110,4120,4105,5167
|
|
20241218,110400,19590894825,4105,4115,4120,4100,8084
|
|
20241218,110300,19557660720,4120,4105,4145,4100,20755
|
|
20241218,110200,19472102500,4110,4090,4110,4085,10648
|
|
20241218,110100,19428420810,4085,4110,4110,4085,13077
|
|
20241218,110000,19374849195,4090,4055,4110,4055,11600
|
|
20241218,105900,19327421400,4055,4050,4060,4035,19960
|
|
20241218,105800,19246718260,4060,4060,4060,4050,5743
|
|
20241218,105700,19223429540,4060,4070,4070,4055,4823
|
|
20241218,105600,19203838985,4075,4075,4075,4060,2918
|
|
20241218,105500,19191986870,4075,4060,4075,4055,1860
|
|
20241218,105400,19184435005,4075,4055,4080,4050,6873
|
|
20241218,105300,19156556100,4060,4080,4080,4055,13750
|
|
20241218,105200,19100711745,4080,4085,4090,4080,6643
|
|
20241218,105100,19073594405,4090,4085,4090,4085,1812
|
|
20241218,105000,19066191125,4085,4085,4095,4085,927
|
|
20241218,104900,19062402255,4090,4105,4105,4090,3050
|
|
20241218,104800,19049909015,4100,4100,4105,4095,3185
|
|
20241218,104700,19036844415,4100,4090,4100,4090,3149
|
|
20241218,104600,19023955435,4095,4100,4100,4090,2248
|
|
20241218,104500,19014749255,4100,4080,4100,4075,7467
|
|
20241218,104400,18984176870,4075,4075,4080,4055,12705
|
|
20241218,104300,18932573255,4075,4080,4085,4065,7744
|
|
20241218,104200,18901036485,4085,4100,4100,4075,5230
|
|
20241218,104100,18879648195,4100,4105,4110,4090,6092
|
|
20241218,104000,18854682795,4105,4080,4105,4080,6650
|
|
20241218,103900,18827456365,4080,4090,4090,4060,26057
|
|
20241218,103800,18721402880,4085,4100,4110,4080,19966
|
|
20241218,103700,18639638660,4105,4115,4115,4105,6164
|
|
20241218,103600,18614320825,4115,4115,4115,4105,6974
|
|
20241218,103500,18585661415,4115,4115,4115,4100,8543
|
|
20241218,103400,18550577430,4100,4095,4115,4080,38269
|
|
20241218,103300,18393977285,4100,4125,4125,4100,29194
|
|
20241218,103200,18274009085,4125,4150,4155,4120,26221
|
|
20241218,103100,18165500820,4150,4165,4170,4150,9546
|
|
20241218,103000,18125790505,4170,4190,4190,4165,5525
|
|
20241218,102900,18102750800,4175,4180,4190,4175,7853
|
|
20241218,102800,18069947785,4185,4210,4210,4175,5504
|
|
20241218,102700,18046846035,4210,4200,4215,4190,6434
|
|
20241218,102600,18019801125,4200,4195,4205,4190,3436
|
|
20241218,102500,18005380090,4190,4200,4200,4180,7578
|
|
20241218,102400,17973604510,4200,4185,4205,4185,8459
|
|
20241218,102300,17938119740,4180,4175,4180,4170,1541
|
|
20241218,102200,17931682545,4170,4175,4185,4160,19858
|
|
20241218,102100,17848900440,4175,4180,4190,4165,12611
|
|
20241218,102000,17796230275,4170,4185,4185,4165,7990
|
|
20241218,101900,17762899385,4185,4185,4190,4170,16823
|
|
20241218,101800,17692659085,4185,4165,4195,4160,25059
|
|
20241218,101700,17587944870,4160,4170,4175,4140,38286
|
|
20241218,101600,17428830485,4170,4240,4245,4160,31748
|
|
20241218,101500,17295405490,4240,4250,4250,4220,20730
|
|
20241218,101400,17207654255,4250,4240,4265,4240,13204
|
|
20241218,101300,17151525695,4245,4250,4255,4220,19083
|
|
20241218,101200,17070736685,4250,4330,4335,4215,56003
|
|
20241218,101100,16831115450,4330,4340,4360,4325,9349
|
|
20241218,101000,16790592805,4330,4405,4405,4300,53355
|
|
20241218,100900,16558742480,4405,4405,4420,4380,30642
|
|
20241218,100800,16423685180,4415,4395,4425,4335,59140
|
|
20241218,100700,16164560120,4400,4425,4440,4375,71946
|
|
20241218,100600,15847168275,4425,4415,4435,4405,65170
|
|
20241218,100500,15558676675,4415,4375,4435,4375,52545
|
|
20241218,100400,15327051760,4390,4370,4390,4360,53705
|
|
20241218,100300,15091936100,4360,4370,4380,4360,27016
|
|
20241218,100200,14973887310,4360,4370,4375,4360,22116
|
|
20241218,100100,14877300310,4370,4360,4375,4355,18852
|
|
20241218,100000,14794942025,4360,4350,4375,4345,10379
|
|
20241218,095900,14749665940,4350,4345,4355,4340,19055
|
|
20241218,095800,14666777185,4350,4355,4360,4340,17898
|
|
20241218,095700,14588917330,4355,4380,4390,4355,29079
|
|
20241218,095600,14461647055,4380,4380,4385,4355,34136
|
|
20241218,095500,14312332470,4375,4355,4380,4355,38006
|
|
20241218,095400,14146134690,4365,4355,4370,4345,37872
|
|
20241218,095300,13981084215,4355,4355,4355,4340,19883
|
|
20241218,095200,13894578755,4355,4345,4355,4330,27296
|
|
20241218,095100,13775881875,4345,4325,4345,4315,24131
|
|
20241218,095000,13671330295,4325,4340,4345,4320,26106
|
|
20241218,094900,13558124865,4335,4350,4350,4330,18411
|
|
20241218,094800,13478204910,4340,4345,4350,4315,26037
|
|
20241218,094700,13365111445,4345,4305,4345,4300,11347
|
|
20241218,094600,13316114955,4305,4310,4320,4300,12676
|
|
20241218,094500,13261460560,4310,4290,4310,4285,7714
|
|
20241218,094400,13228280695,4290,4295,4300,4280,7740
|
|
20241218,094300,13195073430,4300,4300,4305,4290,8378
|
|
20241218,094200,13159077280,4305,4290,4310,4280,29215
|
|
20241218,094100,13033670350,4290,4295,4305,4290,11497
|
|
20241218,094000,12984328390,4305,4295,4310,4290,2882
|
|
20241218,093900,12971936135,4310,4325,4335,4290,13198
|
|
20241218,093800,12915079680,4330,4300,4335,4290,16990
|
|
20241218,093700,12842080205,4295,4335,4350,4295,35463
|
|
20241218,093600,12688531905,4335,4350,4355,4285,43755
|
|
20241218,093500,12499618925,4340,4310,4360,4305,63232
|
|
20241218,093400,12225587560,4305,4320,4325,4300,27567
|
|
20241218,093300,12106645435,4325,4300,4325,4290,33145
|
|
20241218,093200,11963819795,4290,4265,4300,4260,39444
|
|
20241218,093100,11794680410,4265,4225,4265,4225,20563
|
|
20241218,093000,11707257710,4235,4235,4240,4225,8710
|
|
20241218,092900,11670403765,4235,4230,4240,4225,9004
|
|
20241218,092800,11632292385,4235,4210,4250,4205,12413
|
|
20241218,092700,11579847945,4210,4235,4250,4210,19243
|
|
20241218,092600,11498617985,4255,4270,4270,4235,14591
|
|
20241218,092500,11436597865,4255,4250,4280,4235,16285
|
|
20241218,092400,11367346605,4250,4255,4265,4210,48523
|
|
20241218,092300,11162249575,4260,4260,4275,4245,26129
|
|
20241218,092200,11051049720,4260,4280,4285,4260,17245
|
|
20241218,092100,10977402640,4275,4330,4345,4260,24612
|
|
20241218,092000,10871419015,4330,4265,4335,4235,39762
|
|
20241218,091900,10701827840,4270,4315,4350,4225,79601
|
|
20241218,091800,10361620215,4305,4320,4340,4305,23957
|
|
20241218,091700,10257995475,4320,4340,4355,4310,49763
|
|
20241218,091600,10042280265,4355,4320,4395,4225,175178
|
|
20241218,091500,9292119775,4305,4410,4420,4300,122537
|
|
20241218,091400,8759383895,4415,4415,4430,4380,60849
|
|
20241218,091300,8491200340,4415,4445,4455,4405,98674
|
|
20241218,091200,8053493210,4445,4395,4510,4385,378126
|
|
20241218,091100,6364591850,4385,4380,4510,4350,626801
|
|
20241218,091000,3574151815,4375,4375,4385,4300,121811
|
|
20241218,090900,3042544345,4135,4135,4135,4135,0
|
|
20241218,090800,3042544345,4135,4025,4135,4015,73129
|
|
20241218,090700,2743339890,4045,4015,4060,3990,45621
|
|
20241218,090600,2560156870,4015,4075,4095,4000,73042
|
|
20241218,090500,2265918715,4090,3850,4120,3830,172518
|
|
20241218,090400,1571958250,3850,3875,3960,3850,79116
|
|
20241218,090300,1263482770,3875,3765,4000,3765,199348
|
|
20241218,090200,489437370,3760,3760,3770,3715,130435
|
|
20241218,090100,0,3470,3470,3470,3470,0
|
|
20241218,090000,0,3470,3470,3470,3470,0
|