627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,192300,54018248935,4250,4250,4250,4250,0
|
|
20241220,192200,54018248935,4250,4250,4250,4250,0
|
|
20241220,192100,54018248935,4250,4250,4250,4250,0
|
|
20241220,192000,54018248935,4250,4250,4250,4250,0
|
|
20241220,191900,54018248935,4250,4250,4250,4250,0
|
|
20241220,191800,54018248935,4250,4250,4250,4250,0
|
|
20241220,191700,54018248935,4250,4250,4250,4250,0
|
|
20241220,191600,54018248935,4250,4250,4250,4250,0
|
|
20241220,191500,54018248935,4250,4250,4250,4250,0
|
|
20241220,191400,54018248935,4250,4250,4250,4250,0
|
|
20241220,191300,54018248935,4250,4250,4250,4250,0
|
|
20241220,191200,54018248935,4250,4250,4250,4250,0
|
|
20241220,191100,54018248935,4250,4250,4250,4250,0
|
|
20241220,191000,54018248935,4250,4250,4250,4250,0
|
|
20241220,190900,54018248935,4250,4250,4250,4250,0
|
|
20241220,190800,54018248935,4250,4250,4250,4250,0
|
|
20241220,190700,54018248935,4250,4250,4250,4250,0
|
|
20241220,190600,54018248935,4250,4250,4250,4250,0
|
|
20241220,190500,54018248935,4250,4250,4250,4250,0
|
|
20241220,190400,54018248935,4250,4250,4250,4250,0
|
|
20241220,190300,54018248935,4250,4250,4250,4250,0
|
|
20241220,190200,54018248935,4250,4250,4250,4250,0
|
|
20241220,190100,54018248935,4250,4250,4250,4250,0
|
|
20241220,190000,54018248935,4250,4250,4250,4250,0
|
|
20241220,185900,54018248935,4250,4250,4250,4250,0
|
|
20241220,185800,54018248935,4250,4250,4250,4250,0
|
|
20241220,185700,54018248935,4250,4250,4250,4250,0
|
|
20241220,185600,54018248935,4250,4250,4250,4250,0
|
|
20241220,185500,54018248935,4250,4250,4250,4250,0
|
|
20241220,185400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,185300,54018248935,4250,4250,4250,4250,0
|
|
20241220,185200,54018248935,4250,4250,4250,4250,0
|
|
20241220,185100,54018248935,4250,4250,4250,4250,0
|
|
20241220,185000,54018248935,4250,4250,4250,4250,0
|
|
20241220,184900,54018248935,4250,4250,4250,4250,0
|
|
20241220,184800,54018248935,4250,4250,4250,4250,0
|
|
20241220,184700,54018248935,4250,4250,4250,4250,0
|
|
20241220,184600,54018248935,4250,4250,4250,4250,0
|
|
20241220,184500,54018248935,4250,4250,4250,4250,0
|
|
20241220,184400,54018248935,4250,4250,4250,4250,0
|
|
20241220,184300,54018248935,4250,4250,4250,4250,0
|
|
20241220,184200,54018248935,4250,4250,4250,4250,0
|
|
20241220,184100,54018248935,4250,4250,4250,4250,0
|
|
20241220,184000,54018248935,4250,4250,4250,4250,0
|
|
20241220,183900,54018248935,4250,4250,4250,4250,0
|
|
20241220,183800,54018248935,4250,4250,4250,4250,0
|
|
20241220,183700,54018248935,4250,4250,4250,4250,0
|
|
20241220,183600,54018248935,4250,4250,4250,4250,0
|
|
20241220,183500,54018248935,4250,4250,4250,4250,0
|
|
20241220,183400,54018248935,4250,4250,4250,4250,0
|
|
20241220,183300,54018248935,4250,4250,4250,4250,0
|
|
20241220,183200,54018248935,4250,4250,4250,4250,0
|
|
20241220,183100,54018248935,4250,4250,4250,4250,0
|
|
20241220,183000,54018248935,4250,4250,4250,4250,0
|
|
20241220,182900,54018248935,4250,4250,4250,4250,0
|
|
20241220,182800,54018248935,4250,4250,4250,4250,0
|
|
20241220,182700,54018248935,4250,4250,4250,4250,0
|
|
20241220,182600,54018248935,4250,4250,4250,4250,0
|
|
20241220,182500,54018248935,4250,4250,4250,4250,0
|
|
20241220,182400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,182300,54018248935,4250,4250,4250,4250,0
|
|
20241220,182200,54018248935,4250,4250,4250,4250,0
|
|
20241220,182100,54018248935,4250,4250,4250,4250,0
|
|
20241220,182000,54018248935,4250,4250,4250,4250,0
|
|
20241220,181900,54018248935,4250,4250,4250,4250,0
|
|
20241220,181800,54018248935,4250,4250,4250,4250,0
|
|
20241220,181700,54018248935,4250,4250,4250,4250,0
|
|
20241220,181600,54018248935,4250,4250,4250,4250,0
|
|
20241220,181500,54018248935,4250,4250,4250,4250,0
|
|
20241220,181400,54018248935,4250,4250,4250,4250,0
|
|
20241220,181300,54018248935,4250,4250,4250,4250,0
|
|
20241220,181200,54018248935,4250,4250,4250,4250,0
|
|
20241220,181100,54018248935,4250,4250,4250,4250,0
|
|
20241220,181000,54018248935,4250,4250,4250,4250,0
|
|
20241220,180900,54018248935,4250,4250,4250,4250,0
|
|
20241220,180800,54018248935,4250,4250,4250,4250,0
|
|
20241220,180700,54018248935,4250,4250,4250,4250,0
|
|
20241220,180600,54018248935,4250,4250,4250,4250,0
|
|
20241220,180500,54018248935,4250,4250,4250,4250,0
|
|
20241220,180400,54018248935,4250,4250,4250,4250,0
|
|
20241220,180300,54018248935,4250,4250,4250,4250,0
|
|
20241220,180200,54018248935,4250,4250,4250,4250,0
|
|
20241220,180100,54018248935,4250,4250,4250,4250,0
|
|
20241220,180000,54018248935,4250,4250,4250,4250,0
|
|
20241220,175900,54018248935,4250,4250,4250,4250,0
|
|
20241220,175800,54018248935,4250,4250,4250,4250,0
|
|
20241220,175700,54018248935,4250,4250,4250,4250,0
|
|
20241220,175600,54018248935,4250,4250,4250,4250,0
|
|
20241220,175500,54018248935,4250,4250,4250,4250,0
|
|
20241220,175400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,175300,54018248935,4250,4250,4250,4250,0
|
|
20241220,175200,54018248935,4250,4250,4250,4250,0
|
|
20241220,175100,54018248935,4250,4250,4250,4250,0
|
|
20241220,175000,54018248935,4250,4250,4250,4250,0
|
|
20241220,174900,54018248935,4250,4250,4250,4250,0
|
|
20241220,174800,54018248935,4250,4250,4250,4250,0
|
|
20241220,174700,54018248935,4250,4250,4250,4250,0
|
|
20241220,174600,54018248935,4250,4250,4250,4250,0
|
|
20241220,174500,54018248935,4250,4250,4250,4250,0
|
|
20241220,174400,54018248935,4250,4250,4250,4250,0
|
|
20241220,174300,54018248935,4250,4250,4250,4250,0
|
|
20241220,174200,54018248935,4250,4250,4250,4250,0
|
|
20241220,174100,54018248935,4250,4250,4250,4250,0
|
|
20241220,174000,54018248935,4250,4250,4250,4250,0
|
|
20241220,173900,54018248935,4250,4250,4250,4250,0
|
|
20241220,173800,54018248935,4250,4250,4250,4250,0
|
|
20241220,173700,54018248935,4250,4250,4250,4250,0
|
|
20241220,173600,54018248935,4250,4250,4250,4250,0
|
|
20241220,173500,54018248935,4250,4250,4250,4250,0
|
|
20241220,173400,54018248935,4250,4250,4250,4250,0
|
|
20241220,173300,54018248935,4250,4250,4250,4250,0
|
|
20241220,173200,54018248935,4250,4250,4250,4250,0
|
|
20241220,173100,54018248935,4250,4250,4250,4250,0
|
|
20241220,173000,54018248935,4250,4250,4250,4250,0
|
|
20241220,172900,54018248935,4250,4250,4250,4250,0
|
|
20241220,172800,54018248935,4250,4250,4250,4250,0
|
|
20241220,172700,54018248935,4250,4250,4250,4250,0
|
|
20241220,172600,54018248935,4250,4250,4250,4250,0
|
|
20241220,172500,54018248935,4250,4250,4250,4250,0
|
|
20241220,172400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,172300,54018248935,4250,4250,4250,4250,0
|
|
20241220,172200,54018248935,4250,4250,4250,4250,0
|
|
20241220,172100,54018248935,4250,4250,4250,4250,0
|
|
20241220,172000,54018248935,4250,4250,4250,4250,0
|
|
20241220,171900,54018248935,4250,4250,4250,4250,0
|
|
20241220,171800,54018248935,4250,4250,4250,4250,0
|
|
20241220,171700,54018248935,4250,4250,4250,4250,0
|
|
20241220,171600,54018248935,4250,4250,4250,4250,0
|
|
20241220,171500,54018248935,4250,4250,4250,4250,0
|
|
20241220,171400,54018248935,4250,4250,4250,4250,0
|
|
20241220,171300,54018248935,4250,4250,4250,4250,0
|
|
20241220,171200,54018248935,4250,4250,4250,4250,0
|
|
20241220,171100,54018248935,4250,4250,4250,4250,0
|
|
20241220,171000,54018248935,4250,4250,4250,4250,0
|
|
20241220,170900,54018248935,4250,4250,4250,4250,0
|
|
20241220,170800,54018248935,4250,4250,4250,4250,0
|
|
20241220,170700,54018248935,4250,4250,4250,4250,0
|
|
20241220,170600,54018248935,4250,4250,4250,4250,0
|
|
20241220,170500,54018248935,4250,4250,4250,4250,0
|
|
20241220,170400,54018248935,4250,4250,4250,4250,0
|
|
20241220,170300,54018248935,4250,4250,4250,4250,0
|
|
20241220,170200,54018248935,4250,4250,4250,4250,0
|
|
20241220,170100,54018248935,4250,4250,4250,4250,0
|
|
20241220,170000,54018248935,4250,4250,4250,4250,0
|
|
20241220,165900,54018248935,4250,4250,4250,4250,0
|
|
20241220,165800,54018248935,4250,4250,4250,4250,0
|
|
20241220,165700,54018248935,4250,4250,4250,4250,0
|
|
20241220,165600,54018248935,4250,4250,4250,4250,0
|
|
20241220,165500,54018248935,4250,4250,4250,4250,0
|
|
20241220,165400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,165300,54018248935,4250,4250,4250,4250,0
|
|
20241220,165200,54018248935,4250,4250,4250,4250,0
|
|
20241220,165100,54018248935,4250,4250,4250,4250,0
|
|
20241220,165000,54018248935,4250,4250,4250,4250,0
|
|
20241220,164900,54018248935,4250,4250,4250,4250,0
|
|
20241220,164800,54018248935,4250,4250,4250,4250,0
|
|
20241220,164700,54018248935,4250,4250,4250,4250,0
|
|
20241220,164600,54018248935,4250,4250,4250,4250,0
|
|
20241220,164500,54018248935,4250,4250,4250,4250,0
|
|
20241220,164400,54018248935,4250,4250,4250,4250,0
|
|
20241220,164300,54018248935,4250,4250,4250,4250,0
|
|
20241220,164200,54018248935,4250,4250,4250,4250,0
|
|
20241220,164100,54018248935,4250,4250,4250,4250,0
|
|
20241220,164000,54018248935,4250,4250,4250,4250,0
|
|
20241220,163900,54018248935,4250,4250,4250,4250,0
|
|
20241220,163800,54018248935,4250,4250,4250,4250,0
|
|
20241220,163700,54018248935,4250,4250,4250,4250,0
|
|
20241220,163600,54018248935,4250,4250,4250,4250,0
|
|
20241220,163500,54018248935,4250,4250,4250,4250,0
|
|
20241220,163400,54018248935,4250,4250,4250,4250,0
|
|
20241220,163300,54018248935,4250,4250,4250,4250,0
|
|
20241220,163200,54018248935,4250,4250,4250,4250,0
|
|
20241220,163100,54018248935,4250,4250,4250,4250,0
|
|
20241220,163000,54018248935,4250,4250,4250,4250,0
|
|
20241220,162900,54018248935,4250,4250,4250,4250,0
|
|
20241220,162800,54018248935,4250,4250,4250,4250,0
|
|
20241220,162700,54018248935,4250,4250,4250,4250,0
|
|
20241220,162600,54018248935,4250,4250,4250,4250,0
|
|
20241220,162500,54018248935,4250,4250,4250,4250,0
|
|
20241220,162400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,162300,54018248935,4250,4250,4250,4250,0
|
|
20241220,162200,54018248935,4250,4250,4250,4250,0
|
|
20241220,162100,54018248935,4250,4250,4250,4250,0
|
|
20241220,162000,54018248935,4250,4250,4250,4250,0
|
|
20241220,161900,54018248935,4250,4250,4250,4250,0
|
|
20241220,161800,54018248935,4250,4250,4250,4250,0
|
|
20241220,161700,54018248935,4250,4250,4250,4250,0
|
|
20241220,161600,54018248935,4250,4250,4250,4250,0
|
|
20241220,161500,54018248935,4250,4250,4250,4250,0
|
|
20241220,161400,54018248935,4250,4250,4250,4250,0
|
|
20241220,161300,54018248935,4250,4250,4250,4250,0
|
|
20241220,161200,54018248935,4250,4250,4250,4250,0
|
|
20241220,161100,54018248935,4250,4250,4250,4250,0
|
|
20241220,161000,54018248935,4250,4250,4250,4250,0
|
|
20241220,160900,54018248935,4250,4250,4250,4250,0
|
|
20241220,160800,54018248935,4250,4250,4250,4250,0
|
|
20241220,160700,54018248935,4250,4250,4250,4250,0
|
|
20241220,160600,54018248935,4250,4250,4250,4250,0
|
|
20241220,160500,54018248935,4250,4250,4250,4250,0
|
|
20241220,160400,54018248935,4250,4250,4250,4250,0
|
|
20241220,160300,54018248935,4250,4250,4250,4250,0
|
|
20241220,160200,54018248935,4250,4250,4250,4250,0
|
|
20241220,160100,54018248935,4250,4250,4250,4250,0
|
|
20241220,160000,54018248935,4250,4250,4250,4250,0
|
|
20241220,155900,54018248935,4250,4250,4250,4250,0
|
|
20241220,155800,54018248935,4250,4250,4250,4250,0
|
|
20241220,155700,54018248935,4250,4250,4250,4250,0
|
|
20241220,155600,54018248935,4250,4250,4250,4250,0
|
|
20241220,155500,54018248935,4250,4250,4250,4250,0
|
|
20241220,155400,54018248935,4250,4250,4250,4250,75373
|
|
20241220,155300,54018248935,4250,4250,4250,4250,0
|
|
20241220,155200,54018248935,4250,4250,4250,4250,0
|
|
20241220,155100,54018248935,4250,4250,4250,4250,0
|
|
20241220,155000,54018248935,4250,4250,4250,4250,0
|
|
20241220,154900,54018248935,4250,4250,4250,4250,0
|
|
20241220,154800,54018248935,4250,4250,4250,4250,0
|
|
20241220,154700,54018248935,4250,4250,4250,4250,0
|
|
20241220,154600,54018248935,4250,4250,4250,4250,0
|
|
20241220,154500,54018248935,4250,4250,4250,4250,0
|
|
20241220,154400,54018248935,4250,4250,4250,4250,0
|
|
20241220,154300,54018248935,4250,4250,4250,4250,0
|
|
20241220,154200,54018248935,4250,4250,4250,4250,0
|
|
20241220,154100,54018248935,4250,4250,4250,4250,0
|
|
20241220,154000,54018248935,4250,4250,4250,4250,0
|
|
20241220,153900,54018248935,4250,4250,4250,4250,0
|
|
20241220,153800,54018248935,4250,4250,4250,4250,0
|
|
20241220,153700,54018248935,4250,4250,4250,4250,0
|
|
20241220,153600,54018248935,4250,4250,4250,4250,0
|
|
20241220,153500,54018248935,4250,4250,4250,4250,0
|
|
20241220,153400,54018248935,4250,4250,4250,4250,0
|
|
20241220,153300,54018248935,4250,4250,4250,4250,0
|
|
20241220,153200,54018248935,4250,4250,4250,4250,0
|
|
20241220,153100,54018248935,4250,4250,4250,4250,0
|
|
20241220,153000,54018248935,4250,4250,4250,4250,75373
|
|
20241220,152900,53697913685,4220,4220,4220,4220,0
|
|
20241220,152800,53697913685,4220,4220,4220,4220,0
|
|
20241220,152700,53697913685,4220,4220,4220,4220,0
|
|
20241220,152600,53697913685,4220,4220,4220,4220,0
|
|
20241220,152500,53697913685,4220,4220,4220,4220,0
|
|
20241220,152400,53697913685,4220,4220,4220,4220,0
|
|
20241220,152300,53697913685,4220,4220,4220,4220,0
|
|
20241220,152200,53697913685,4220,4220,4220,4220,0
|
|
20241220,152100,53697913685,4220,4220,4220,4220,0
|
|
20241220,152000,53697913685,4220,4220,4220,4220,0
|
|
20241220,151900,53697913685,4220,4130,4325,4125,68103
|
|
20241220,151800,53412076520,4130,4135,4140,4125,18186
|
|
20241220,151700,53336906300,4135,4115,4140,4090,28002
|
|
20241220,151600,53221595245,4090,4130,4140,4080,64388
|
|
20241220,151500,52957463725,4125,4165,4170,4125,18722
|
|
20241220,151400,52879778905,4165,4190,4190,4150,15220
|
|
20241220,151300,52816456235,4190,4210,4210,4150,20755
|
|
20241220,151200,52729783610,4210,4205,4215,4190,8348
|
|
20241220,151100,52694706000,4205,4195,4230,4190,12891
|
|
20241220,151000,52640430220,4195,4185,4200,4180,10979
|
|
20241220,150900,52594452220,4170,4155,4195,4145,18538
|
|
20241220,150800,52517119570,4170,4195,4215,4130,50414
|
|
20241220,150700,52306872255,4190,4170,4215,4165,33633
|
|
20241220,150600,52165917190,4165,4305,4305,4115,83087
|
|
20241220,150500,51816454795,4305,4315,4315,4305,6155
|
|
20241220,150400,51789939905,4315,4320,4325,4300,11256
|
|
20241220,150300,51741440100,4325,4315,4335,4300,9359
|
|
20241220,150200,51701062915,4315,4350,4360,4305,20331
|
|
20241220,150100,51613070700,4330,4355,4370,4330,24297
|
|
20241220,150000,51507195415,4350,4345,4355,4325,10479
|
|
20241220,145900,51461664940,4345,4325,4345,4315,11367
|
|
20241220,145800,51412428740,4330,4335,4340,4320,16870
|
|
20241220,145700,51339427280,4340,4345,4350,4335,5135
|
|
20241220,145600,51317135040,4350,4370,4375,4350,15312
|
|
20241220,145500,51250310505,4370,4370,4400,4365,43804
|
|
20241220,145400,51058353870,4370,4295,4370,4295,40811
|
|
20241220,145300,50881239515,4300,4265,4300,4265,8409
|
|
20241220,145200,50845184370,4270,4285,4310,4260,24484
|
|
20241220,145100,50740156180,4290,4260,4300,4255,24709
|
|
20241220,145000,50634687565,4260,4300,4310,4235,57875
|
|
20241220,144900,50387628815,4300,4325,4330,4290,47383
|
|
20241220,144800,50183393065,4325,4360,4375,4320,26486
|
|
20241220,144700,50068465535,4365,4380,4380,4365,16325
|
|
20241220,144600,49997063915,4375,4395,4400,4370,7268
|
|
20241220,144500,49965234500,4395,4370,4400,4350,30062
|
|
20241220,144400,49834011105,4370,4395,4405,4370,17847
|
|
20241220,144300,49755595580,4370,4385,4410,4355,33181
|
|
20241220,144200,49609932570,4380,4365,4385,4340,31295
|
|
20241220,144100,49473572070,4360,4380,4400,4355,23149
|
|
20241220,144000,49372349945,4380,4395,4410,4380,27585
|
|
20241220,143900,49251058105,4400,4395,4435,4385,48587
|
|
20241220,143800,49036613360,4395,4400,4410,4365,34472
|
|
20241220,143700,48885322695,4400,4400,4420,4390,47961
|
|
20241220,143600,48674053955,4400,4345,4440,4330,82378
|
|
20241220,143500,48311316410,4355,4335,4375,4300,54063
|
|
20241220,143400,48077738215,4340,4335,4350,4330,10474
|
|
20241220,143300,48032304830,4335,4370,4370,4315,38048
|
|
20241220,143200,47867334605,4370,4425,4455,4270,106042
|
|
20241220,143100,47401568090,4420,4335,4455,4335,171190
|
|
20241220,143000,46646470330,4335,4285,4360,4280,20500
|
|
20241220,142900,46557674600,4290,4310,4315,4285,6203
|
|
20241220,142800,46531033405,4310,4315,4315,4280,22086
|
|
20241220,142700,46436225970,4315,4350,4350,4315,25428
|
|
20241220,142600,46325972920,4350,4330,4350,4315,19915
|
|
20241220,142500,46239864105,4330,4335,4340,4300,22238
|
|
20241220,142400,46143812740,4340,4350,4370,4335,37806
|
|
20241220,142300,45979461155,4350,4265,4350,4265,59571
|
|
20241220,142200,45722609540,4265,4255,4275,4245,16086
|
|
20241220,142100,45654103415,4260,4260,4275,4235,23663
|
|
20241220,142000,45553375565,4260,4235,4260,4225,10060
|
|
20241220,141900,45510683225,4235,4240,4245,4225,6556
|
|
20241220,141800,45482911495,4240,4220,4250,4210,11418
|
|
20241220,141700,45434574755,4220,4210,4230,4210,5614
|
|
20241220,141600,45410896315,4210,4210,4215,4205,3653
|
|
20241220,141500,45395522640,4210,4235,4235,4210,7431
|
|
20241220,141400,45364180315,4235,4225,4275,4190,36369
|
|
20241220,141300,45209975110,4225,4200,4235,4185,8593
|
|
20241220,141200,45173841500,4200,4205,4210,4195,8997
|
|
20241220,141100,45136027825,4205,4205,4240,4190,22108
|
|
20241220,141000,45042969795,4205,4180,4210,4180,14160
|
|
20241220,140900,44983630660,4190,4215,4220,4140,53553
|
|
20241220,140800,44759793030,4215,4190,4230,4165,39563
|
|
20241220,140700,44593949055,4195,4305,4310,4165,100063
|
|
20241220,140600,44170583210,4300,4320,4330,4300,13313
|
|
20241220,140500,44113236525,4320,4325,4330,4305,17519
|
|
20241220,140400,44037666470,4325,4340,4340,4305,22181
|
|
20241220,140300,43941678115,4345,4320,4350,4295,30502
|
|
20241220,140200,43809985375,4320,4305,4335,4290,19287
|
|
20241220,140100,43726845650,4305,4335,4335,4295,21895
|
|
20241220,140000,43632538640,4315,4365,4365,4310,25624
|
|
20241220,135900,43521560045,4350,4330,4370,4300,54361
|
|
20241220,135800,43286568305,4325,4380,4380,4310,51091
|
|
20241220,135700,43064789525,4380,4405,4405,4360,53691
|
|
20241220,135600,42829592855,4400,4335,4450,4330,178154
|
|
20241220,135500,42044038815,4340,4395,4395,4285,112678
|
|
20241220,135400,41555326355,4385,4370,4445,4350,180007
|
|
20241220,135300,40764622380,4385,4215,4440,4165,235115
|
|
20241220,135200,39749078730,4190,4080,4225,4075,97130
|
|
20241220,135100,39345412800,4075,4060,4080,4060,9613
|
|
20241220,135000,39306278720,4060,4045,4060,4045,2983
|
|
20241220,134900,39294181305,4050,4045,4050,4045,2534
|
|
20241220,134800,39283925700,4050,4050,4050,4045,577
|
|
20241220,134700,39281588955,4050,4045,4055,4045,5412
|
|
20241220,134600,39259670450,4045,4015,4045,4015,14434
|
|
20241220,134500,39201512360,4020,4015,4020,4015,894
|
|
20241220,134400,39197921870,4020,4020,4025,4010,4407
|
|
20241220,134300,39180219800,4020,4020,4025,4015,5745
|
|
20241220,134200,39157125795,4025,4050,4050,4025,8703
|
|
20241220,134100,39122033200,4045,4030,4050,4030,6714
|
|
20241220,134000,39094891590,4035,4020,4040,4010,3261
|
|
20241220,133900,39081759905,4015,4030,4030,4005,6191
|
|
20241220,133800,39056947190,4030,4020,4030,4015,2033
|
|
20241220,133700,39048776115,4020,4030,4035,4015,1360
|
|
20241220,133600,39043310355,4020,4010,4040,4010,6375
|
|
20241220,133500,39017723705,4005,4025,4025,4005,19184
|
|
20241220,133400,38940762400,4025,4035,4035,4025,8219
|
|
20241220,133300,38907655930,4030,4050,4060,4030,6833
|
|
20241220,133200,38880058080,4050,4060,4060,4050,1053
|
|
20241220,133100,38875784800,4060,4040,4060,4035,1718
|
|
20241220,133000,38868836085,4030,4025,4055,4020,15413
|
|
20241220,132900,38806645905,4030,4070,4070,4025,24467
|
|
20241220,132800,38707563345,4075,4065,4080,4065,2348
|
|
20241220,132700,38698007010,4065,4075,4080,4055,9898
|
|
20241220,132600,38657783155,4080,4085,4085,4075,2474
|
|
20241220,132500,38647682575,4070,4085,4085,4070,6825
|
|
20241220,132400,38619834510,4085,4090,4090,4080,3575
|
|
20241220,132300,38605235410,4090,4090,4095,4075,9133
|
|
20241220,132200,38567952335,4090,4090,4100,4080,15924
|
|
20241220,132100,38502831900,4085,4070,4085,4060,8822
|
|
20241220,132000,38466946230,4070,4065,4080,4065,5636
|
|
20241220,131900,38444009135,4065,4055,4075,4055,9037
|
|
20241220,131800,38407292790,4055,4055,4055,4055,0
|
|
20241220,131700,38407292790,4055,4075,4075,4055,15495
|
|
20241220,131600,38344402315,4070,4105,4115,4070,12469
|
|
20241220,131500,38293275150,4095,4075,4110,4075,7302
|
|
20241220,131400,38263402165,4085,4080,4085,4060,11373
|
|
20241220,131300,38217129485,4060,4100,4110,4060,23540
|
|
20241220,131200,38121014105,4100,4100,4110,4100,7341
|
|
20241220,131100,38090887160,4110,4085,4110,4085,7758
|
|
20241220,131000,38059151760,4105,4085,4120,4080,9555
|
|
20241220,130900,38020025530,4080,4115,4120,4065,9910
|
|
20241220,130800,37979348130,4115,4080,4140,4055,38895
|
|
20241220,130700,37820626580,4080,4065,4080,4055,12859
|
|
20241220,130600,37768400680,4065,4065,4070,4060,18752
|
|
20241220,130500,37692237720,4065,4135,4135,4060,56842
|
|
20241220,130400,37459410485,4135,4135,4140,4125,21974
|
|
20241220,130300,37368682085,4130,4140,4145,4125,36091
|
|
20241220,130200,37219468675,4145,4190,4205,4145,29767
|
|
20241220,130100,37095445880,4195,4210,4220,4195,6393
|
|
20241220,130000,37068574600,4210,4205,4210,4200,2714
|
|
20241220,125900,37057169420,4205,4210,4215,4205,5192
|
|
20241220,125800,37035326880,4210,4200,4215,4200,1215
|
|
20241220,125700,37030218455,4200,4210,4215,4200,5483
|
|
20241220,125600,37007172160,4215,4205,4225,4200,4278
|
|
20241220,125500,36989140230,4205,4185,4205,4180,5693
|
|
20241220,125400,36965298025,4185,4180,4185,4180,3701
|
|
20241220,125300,36949818215,4180,4185,4195,4175,15040
|
|
20241220,125200,36886921235,4185,4230,4235,4185,21552
|
|
20241220,125100,36796233910,4225,4245,4245,4225,13391
|
|
20241220,125000,36739565305,4235,4255,4265,4235,7014
|
|
20241220,124900,36709783005,4255,4265,4270,4250,7358
|
|
20241220,124800,36678403535,4270,4260,4270,4260,5499
|
|
20241220,124700,36654944280,4260,4225,4260,4225,4699
|
|
20241220,124600,36635030005,4225,4245,4245,4225,6441
|
|
20241220,124500,36607754410,4245,4265,4270,4245,18818
|
|
20241220,124400,36527625475,4270,4250,4275,4250,16433
|
|
20241220,124300,36457518170,4255,4250,4255,4245,3440
|
|
20241220,124200,36442897810,4250,4250,4255,4235,4591
|
|
20241220,124100,36423415390,4250,4245,4255,4240,3660
|
|
20241220,124000,36407867485,4245,4230,4245,4230,3265
|
|
20241220,123900,36394023285,4230,4235,4245,4220,3690
|
|
20241220,123800,36378419265,4235,4250,4255,4230,6631
|
|
20241220,123700,36350277005,4250,4265,4275,4215,22701
|
|
20241220,123600,36253650385,4260,4250,4270,4235,15116
|
|
20241220,123500,36189279555,4250,4210,4255,4205,19312
|
|
20241220,123400,36107264905,4210,4235,4235,4205,11793
|
|
20241220,123300,36057550150,4225,4245,4250,4225,12400
|
|
20241220,123200,36005011165,4245,4225,4250,4225,8722
|
|
20241220,123100,35968013625,4230,4205,4230,4200,2545
|
|
20241220,123000,35957295620,4205,4230,4230,4200,20924
|
|
20241220,122900,35869205875,4225,4250,4255,4220,19862
|
|
20241220,122800,35785003385,4250,4230,4255,4220,18820
|
|
20241220,122700,35705199890,4220,4210,4230,4210,4389
|
|
20241220,122600,35686687180,4210,4215,4225,4205,4148
|
|
20241220,122500,35669212625,4210,4215,4220,4200,13478
|
|
20241220,122400,35612476225,4215,4225,4230,4195,23883
|
|
20241220,122300,35511811915,4225,4205,4225,4200,18499
|
|
20241220,122200,35433818560,4205,4235,4235,4200,25128
|
|
20241220,122100,35327825625,4215,4185,4235,4170,27079
|
|
20241220,122000,35213922585,4180,4170,4190,4165,8069
|
|
20241220,121900,35180203820,4175,4170,4180,4140,32639
|
|
20241220,121800,35044562780,4165,4180,4190,4165,23458
|
|
20241220,121700,34946561575,4170,4190,4195,4165,29551
|
|
20241220,121600,34823113275,4190,4200,4205,4180,18396
|
|
20241220,121500,34746009805,4200,4185,4220,4180,9735
|
|
20241220,121400,34705167960,4175,4205,4215,4175,25075
|
|
20241220,121300,34600154460,4205,4235,4240,4195,30747
|
|
20241220,121200,34470569185,4235,4235,4245,4230,10954
|
|
20241220,121100,34424133720,4230,4215,4240,4205,13554
|
|
20241220,121000,34366901495,4225,4225,4235,4200,23691
|
|
20241220,120900,34267054240,4215,4230,4230,4200,21030
|
|
20241220,120800,34178372580,4230,4225,4240,4190,46943
|
|
20241220,120700,33980389650,4225,4230,4230,4140,133947
|
|
20241220,120600,33419135595,4240,4335,4345,4225,109380
|
|
20241220,120500,32950126270,4320,4400,4415,4310,78353
|
|
20241220,120400,32609436510,4395,4410,4425,4370,41124
|
|
20241220,120300,32428815465,4410,4415,4440,4410,16981
|
|
20241220,120200,32353809985,4415,4420,4435,4400,19752
|
|
20241220,120100,32266646770,4420,4430,4450,4390,38448
|
|
20241220,120000,32096883025,4430,4380,4430,4380,23871
|
|
20241220,115900,31991485550,4380,4495,4495,4380,92197
|
|
20241220,115800,31582863045,4485,4495,4515,4480,17766
|
|
20241220,115700,31503116050,4495,4470,4515,4465,12228
|
|
20241220,115600,31448243630,4470,4495,4530,4455,61491
|
|
20241220,115500,31172391420,4495,4535,4590,4450,81552
|
|
20241220,115400,30803720040,4530,4530,4540,4515,16998
|
|
20241220,115300,30726745235,4535,4520,4540,4520,14272
|
|
20241220,115200,30662143280,4530,4580,4585,4505,62575
|
|
20241220,115100,30377958345,4585,4585,4610,4565,29655
|
|
20241220,115000,30242051645,4570,4650,4660,4560,89349
|
|
20241220,114900,29830167240,4650,4650,4670,4640,54555
|
|
20241220,114800,29575947275,4655,4645,4660,4635,27072
|
|
20241220,114700,29450118510,4635,4635,4670,4605,124626
|
|
20241220,114600,28870939240,4635,4610,4645,4610,44057
|
|
20241220,114500,28666997930,4610,4595,4640,4585,88156
|
|
20241220,114400,28260385235,4595,4565,4600,4560,58197
|
|
20241220,114300,27993770635,4560,4540,4570,4515,32228
|
|
20241220,114200,27847186885,4545,4575,4585,4540,82788
|
|
20241220,114100,27469325610,4570,4505,4595,4500,104116
|
|
20241220,114000,26996400555,4500,4485,4505,4480,28820
|
|
20241220,113900,26866905315,4480,4490,4495,4480,20622
|
|
20241220,113800,26774329810,4490,4450,4495,4450,24931
|
|
20241220,113700,26662680775,4450,4450,4455,4445,2627
|
|
20241220,113600,26650990295,4455,4455,4460,4450,5124
|
|
20241220,113500,26628174750,4460,4445,4460,4440,5735
|
|
20241220,113400,26602649930,4445,4445,4450,4435,2432
|
|
20241220,113300,26591843250,4440,4425,4445,4425,2012
|
|
20241220,113200,26582917090,4440,4420,4445,4415,690
|
|
20241220,113100,26579858030,4450,4435,4450,4410,3431
|
|
20241220,113000,26564666830,4450,4390,4460,4390,12874
|
|
20241220,112900,26507638680,4380,4405,4410,4370,15905
|
|
20241220,112800,26437854325,4405,4415,4420,4405,6307
|
|
20241220,112700,26410030715,4415,4445,4445,4415,4311
|
|
20241220,112600,26390954285,4425,4450,4450,4425,4774
|
|
20241220,112500,26369765040,4450,4455,4460,4450,3450
|
|
20241220,112400,26354395075,4455,4470,4475,4450,17581
|
|
20241220,112300,26275907940,4475,4440,4475,4420,18962
|
|
20241220,112200,26191582455,4440,4420,4440,4415,11827
|
|
20241220,112100,26139187800,4420,4415,4420,4405,5332
|
|
20241220,112000,26115667725,4420,4420,4435,4410,13576
|
|
20241220,111900,26055597635,4425,4410,4425,4400,11464
|
|
20241220,111800,26004949695,4405,4385,4410,4380,7073
|
|
20241220,111700,25973793930,4385,4370,4395,4360,5049
|
|
20241220,111600,25951722895,4370,4390,4395,4370,3457
|
|
20241220,111500,25936579565,4395,4395,4400,4385,3134
|
|
20241220,111400,25922809970,4400,4410,4410,4390,8204
|
|
20241220,111300,25886707640,4410,4360,4410,4355,15841
|
|
20241220,111200,25817351600,4360,4355,4365,4340,16938
|
|
20241220,111100,25743720210,4365,4370,4375,4350,12638
|
|
20241220,111000,25688617585,4365,4370,4385,4360,9279
|
|
20241220,110900,25648043410,4370,4350,4380,4345,13344
|
|
20241220,110800,25589808010,4350,4405,4410,4345,32450
|
|
20241220,110700,25447733080,4405,4420,4425,4405,4577
|
|
20241220,110600,25427543955,4425,4415,4425,4405,4012
|
|
20241220,110500,25409819590,4420,4430,4430,4410,7068
|
|
20241220,110400,25378585320,4425,4410,4430,4410,4756
|
|
20241220,110300,25357540660,4425,4420,4425,4405,6519
|
|
20241220,110200,25328804765,4420,4405,4430,4405,4739
|
|
20241220,110100,25307868540,4405,4420,4420,4400,6714
|
|
20241220,110000,25278275400,4415,4440,4440,4400,16109
|
|
20241220,105900,25207187430,4440,4445,4445,4420,11738
|
|
20241220,105800,25155171535,4445,4445,4465,4440,6266
|
|
20241220,105700,25127289960,4450,4455,4465,4435,4506
|
|
20241220,105600,25107263510,4455,4475,4480,4440,4373
|
|
20241220,105500,25087775395,4480,4470,4485,4465,4105
|
|
20241220,105400,25069417550,4465,4450,4470,4440,5262
|
|
20241220,105300,25045991305,4445,4460,4465,4445,4920
|
|
20241220,105200,25024061995,4460,4470,4475,4445,10012
|
|
20241220,105100,24979463175,4470,4510,4515,4430,79049
|
|
20241220,105000,24625015015,4515,4495,4515,4490,38568
|
|
20241220,104900,24451334595,4495,4485,4500,4475,19034
|
|
20241220,104800,24365874090,4475,4485,4485,4465,36144
|
|
20241220,104700,24204139700,4480,4435,4485,4435,33502
|
|
20241220,104600,24054646600,4450,4425,4450,4420,18510
|
|
20241220,104500,23972611435,4425,4430,4430,4420,5267
|
|
20241220,104400,23949305070,4430,4425,4430,4415,4479
|
|
20241220,104300,23929489885,4425,4415,4430,4415,3129
|
|
20241220,104200,23915647940,4415,4430,4430,4410,4351
|
|
20241220,104100,23896422755,4430,4415,4430,4415,5296
|
|
20241220,104000,23872989855,4400,4400,4420,4395,15842
|
|
20241220,103900,23803260015,4400,4405,4415,4400,5322
|
|
20241220,103800,23779820905,4405,4410,4415,4395,10515
|
|
20241220,103700,23733531220,4420,4445,4445,4405,25922
|
|
20241220,103600,23618848145,4440,4420,4445,4410,21163
|
|
20241220,103500,23525073130,4415,4420,4420,4405,9110
|
|
20241220,103400,23484865695,4415,4420,4430,4410,5190
|
|
20241220,103300,23461938685,4430,4435,4440,4415,13807
|
|
20241220,103200,23400798780,4435,4425,4440,4405,19399
|
|
20241220,103100,23314953970,4425,4420,4435,4420,11160
|
|
20241220,103000,23265544660,4420,4400,4425,4395,11116
|
|
20241220,102900,23216512115,4395,4410,4415,4390,13787
|
|
20241220,102800,23155852850,4405,4400,4420,4390,7850
|
|
20241220,102700,23121270155,4400,4420,4425,4375,26439
|
|
20241220,102600,23005131195,4420,4430,4450,4415,39711
|
|
20241220,102500,22829100675,4430,4410,4460,4405,48987
|
|
20241220,102400,22612150230,4410,4365,4420,4360,28037
|
|
20241220,102300,22488953555,4365,4410,4420,4335,56309
|
|
20241220,102200,22242593135,4410,4385,4415,4360,69403
|
|
20241220,102100,21938391135,4380,4430,4445,4370,103806
|
|
20241220,102000,21482177175,4435,4515,4520,4420,89638
|
|
20241220,101900,21082249295,4505,4515,4515,4495,18871
|
|
20241220,101800,20997235235,4510,4475,4530,4470,34480
|
|
20241220,101700,20842098860,4470,4630,4670,4460,388657
|
|
20241220,101600,19044972475,4630,4570,4630,4565,64965
|
|
20241220,101500,18746644960,4565,4560,4575,4535,26150
|
|
20241220,101400,18627231510,4560,4495,4570,4490,20162
|
|
20241220,101300,18535849635,4495,4530,4530,4495,22923
|
|
20241220,101200,18432323950,4530,4570,4580,4515,27659
|
|
20241220,101100,18306346365,4570,4550,4590,4515,74656
|
|
20241220,101000,17966695470,4550,4510,4555,4490,36168
|
|
20241220,100900,17803166420,4510,4460,4530,4455,28915
|
|
20241220,100800,17673183120,4465,4460,4485,4450,31596
|
|
20241220,100700,17531976695,4460,4525,4530,4440,94703
|
|
20241220,100600,17107717740,4525,4535,4540,4510,28572
|
|
20241220,100500,16978549605,4535,4575,4580,4530,30153
|
|
20241220,100400,16841127145,4575,4565,4595,4555,32217
|
|
20241220,100300,16693696460,4565,4540,4570,4530,36315
|
|
20241220,100200,16528336560,4545,4590,4600,4510,69261
|
|
20241220,100100,16213232080,4600,4625,4630,4575,39311
|
|
20241220,100000,16032378415,4630,4580,4665,4575,85716
|
|
20241220,095900,15635409850,4575,4620,4625,4550,81045
|
|
20241220,095800,15263423300,4615,4670,4670,4550,159492
|
|
20241220,095700,14528981375,4670,4670,4670,4670,415781
|
|
20241220,095600,12587284105,4670,4670,4670,4670,9837
|
|
20241220,095500,12541345315,4670,4670,4670,4670,2380
|
|
20241220,095400,12530230715,4670,4670,4670,4670,16748
|
|
20241220,095300,12452017555,4670,4670,4670,4670,4271
|
|
20241220,095200,12432071985,4670,4670,4670,4670,117
|
|
20241220,095100,12431525595,4670,4670,4670,4670,380
|
|
20241220,095000,12429750995,4670,4670,4670,4670,3001
|
|
20241220,094900,12415736325,4670,4670,4670,4670,190
|
|
20241220,094800,12414849025,4670,4670,4670,4670,210
|
|
20241220,094700,12413868325,4670,4670,4670,4670,2
|
|
20241220,094600,12413858985,4670,4670,4670,4670,3715
|
|
20241220,094500,12396509935,4670,4670,4670,4670,249
|
|
20241220,094400,12395347105,4670,4670,4670,4670,1304
|
|
20241220,094300,12389257425,4670,4670,4670,4670,2671
|
|
20241220,094200,12376783855,4670,4670,4670,4670,3252
|
|
20241220,094100,12361597015,4670,4670,4670,4670,96
|
|
20241220,094000,12361148695,4670,4670,4670,4670,4914
|
|
20241220,093900,12338200315,4670,4670,4670,4670,1269
|
|
20241220,093800,12332274085,4670,4670,4670,4670,9713
|
|
20241220,093700,12286914375,4670,4670,4670,4670,3500
|
|
20241220,093600,12270569375,4670,4670,4670,4670,1406
|
|
20241220,093500,12264003355,4670,4670,4670,4670,1952
|
|
20241220,093400,12254887515,4670,4670,4670,4670,3089
|
|
20241220,093300,12240461885,4670,4670,4670,4670,10938
|
|
20241220,093200,12189381425,4670,4670,4670,4670,7692
|
|
20241220,093100,12153459785,4670,4670,4670,4670,1107
|
|
20241220,093000,12148290095,4670,4670,4670,4670,1737
|
|
20241220,092900,12140178305,4670,4670,4670,4670,2725
|
|
20241220,092800,12127452555,4670,4670,4670,4670,1788
|
|
20241220,092700,12119102595,4670,4670,4670,4670,1042
|
|
20241220,092600,12114236455,4670,4670,4670,4670,5405
|
|
20241220,092500,12088995105,4670,4670,4670,4670,6563
|
|
20241220,092400,12058345895,4670,4670,4670,4670,3827
|
|
20241220,092300,12040473805,4670,4670,4670,4670,1769
|
|
20241220,092200,12032212575,4670,4670,4670,4670,7010
|
|
20241220,092100,11999475875,4670,4670,4670,4670,21093
|
|
20241220,092000,11900971565,4670,4670,4670,4670,13817
|
|
20241220,091900,11836446175,4670,4670,4670,4670,9466
|
|
20241220,091800,11792239955,4670,4670,4670,4670,29231
|
|
20241220,091700,11655731185,4670,4670,4670,4670,169249
|
|
20241220,091600,10865338355,4670,4560,4670,4520,654790
|
|
20241220,091500,7828407325,4560,4430,4600,4320,281644
|
|
20241220,091400,6569082820,4430,4500,4540,4390,175558
|
|
20241220,091300,5784436405,4600,4600,4600,4600,0
|
|
20241220,091200,5784436405,4600,4600,4600,4600,0
|
|
20241220,091100,5784436405,4600,4430,4600,4340,401265
|
|
20241220,091000,3982480290,4425,4255,4480,4245,378763
|
|
20241220,090900,2331074685,4250,4230,4260,4140,181353
|
|
20241220,090800,1566793580,4220,4185,4260,4160,114305
|
|
20241220,090700,1086668780,4110,4110,4110,4110,0
|
|
20241220,090600,1086668780,4110,3965,4110,3965,66810
|
|
20241220,090500,815550770,3970,4015,4035,3945,38258
|
|
20241220,090400,663829390,4015,3865,4090,3815,112095
|
|
20241220,090300,218226895,3865,3745,3880,3740,32676
|
|
20241220,090200,94194815,3745,3725,3745,3720,5268
|
|
20241220,090100,74508800,3725,3710,3725,3700,9969
|
|
20241220,090000,37540165,3720,3740,3745,3695,10061
|