627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,192300,28099957515,4390,4390,4390,4390,0
|
|
20241224,192200,28099957515,4390,4390,4390,4390,0
|
|
20241224,192100,28099957515,4390,4390,4390,4390,0
|
|
20241224,192000,28099957515,4390,4390,4390,4390,0
|
|
20241224,191900,28099957515,4390,4390,4390,4390,0
|
|
20241224,191800,28099957515,4390,4390,4390,4390,0
|
|
20241224,191700,28099957515,4390,4390,4390,4390,0
|
|
20241224,191600,28099957515,4390,4390,4390,4390,0
|
|
20241224,191500,28099957515,4390,4390,4390,4390,0
|
|
20241224,191400,28099957515,4390,4390,4390,4390,0
|
|
20241224,191300,28099957515,4390,4390,4390,4390,0
|
|
20241224,191200,28099957515,4390,4390,4390,4390,0
|
|
20241224,191100,28099957515,4390,4390,4390,4390,0
|
|
20241224,191000,28099957515,4390,4390,4390,4390,0
|
|
20241224,190900,28099957515,4390,4390,4390,4390,0
|
|
20241224,190800,28099957515,4390,4390,4390,4390,0
|
|
20241224,190700,28099957515,4390,4390,4390,4390,0
|
|
20241224,190600,28099957515,4390,4390,4390,4390,0
|
|
20241224,190500,28099957515,4390,4390,4390,4390,0
|
|
20241224,190400,28099957515,4390,4390,4390,4390,0
|
|
20241224,190300,28099957515,4390,4390,4390,4390,0
|
|
20241224,190200,28099957515,4390,4390,4390,4390,0
|
|
20241224,190100,28099957515,4390,4390,4390,4390,0
|
|
20241224,190000,28099957515,4390,4390,4390,4390,0
|
|
20241224,185900,28099957515,4390,4390,4390,4390,0
|
|
20241224,185800,28099957515,4390,4390,4390,4390,0
|
|
20241224,185700,28099957515,4390,4390,4390,4390,0
|
|
20241224,185600,28099957515,4390,4390,4390,4390,0
|
|
20241224,185500,28099957515,4390,4390,4390,4390,0
|
|
20241224,185400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,185300,28099957515,4390,4390,4390,4390,0
|
|
20241224,185200,28099957515,4390,4390,4390,4390,0
|
|
20241224,185100,28099957515,4390,4390,4390,4390,0
|
|
20241224,185000,28099957515,4390,4390,4390,4390,0
|
|
20241224,184900,28099957515,4390,4390,4390,4390,0
|
|
20241224,184800,28099957515,4390,4390,4390,4390,0
|
|
20241224,184700,28099957515,4390,4390,4390,4390,0
|
|
20241224,184600,28099957515,4390,4390,4390,4390,0
|
|
20241224,184500,28099957515,4390,4390,4390,4390,0
|
|
20241224,184400,28099957515,4390,4390,4390,4390,0
|
|
20241224,184300,28099957515,4390,4390,4390,4390,0
|
|
20241224,184200,28099957515,4390,4390,4390,4390,0
|
|
20241224,184100,28099957515,4390,4390,4390,4390,0
|
|
20241224,184000,28099957515,4390,4390,4390,4390,0
|
|
20241224,183900,28099957515,4390,4390,4390,4390,0
|
|
20241224,183800,28099957515,4390,4390,4390,4390,0
|
|
20241224,183700,28099957515,4390,4390,4390,4390,0
|
|
20241224,183600,28099957515,4390,4390,4390,4390,0
|
|
20241224,183500,28099957515,4390,4390,4390,4390,0
|
|
20241224,183400,28099957515,4390,4390,4390,4390,0
|
|
20241224,183300,28099957515,4390,4390,4390,4390,0
|
|
20241224,183200,28099957515,4390,4390,4390,4390,0
|
|
20241224,183100,28099957515,4390,4390,4390,4390,0
|
|
20241224,183000,28099957515,4390,4390,4390,4390,0
|
|
20241224,182900,28099957515,4390,4390,4390,4390,0
|
|
20241224,182800,28099957515,4390,4390,4390,4390,0
|
|
20241224,182700,28099957515,4390,4390,4390,4390,0
|
|
20241224,182600,28099957515,4390,4390,4390,4390,0
|
|
20241224,182500,28099957515,4390,4390,4390,4390,0
|
|
20241224,182400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,182300,28099957515,4390,4390,4390,4390,0
|
|
20241224,182200,28099957515,4390,4390,4390,4390,0
|
|
20241224,182100,28099957515,4390,4390,4390,4390,0
|
|
20241224,182000,28099957515,4390,4390,4390,4390,0
|
|
20241224,181900,28099957515,4390,4390,4390,4390,0
|
|
20241224,181800,28099957515,4390,4390,4390,4390,0
|
|
20241224,181700,28099957515,4390,4390,4390,4390,0
|
|
20241224,181600,28099957515,4390,4390,4390,4390,0
|
|
20241224,181500,28099957515,4390,4390,4390,4390,0
|
|
20241224,181400,28099957515,4390,4390,4390,4390,0
|
|
20241224,181300,28099957515,4390,4390,4390,4390,0
|
|
20241224,181200,28099957515,4390,4390,4390,4390,0
|
|
20241224,181100,28099957515,4390,4390,4390,4390,0
|
|
20241224,181000,28099957515,4390,4390,4390,4390,0
|
|
20241224,180900,28099957515,4390,4390,4390,4390,0
|
|
20241224,180800,28099957515,4390,4390,4390,4390,0
|
|
20241224,180700,28099957515,4390,4390,4390,4390,0
|
|
20241224,180600,28099957515,4390,4390,4390,4390,0
|
|
20241224,180500,28099957515,4390,4390,4390,4390,0
|
|
20241224,180400,28099957515,4390,4390,4390,4390,0
|
|
20241224,180300,28099957515,4390,4390,4390,4390,0
|
|
20241224,180200,28099957515,4390,4390,4390,4390,0
|
|
20241224,180100,28099957515,4390,4390,4390,4390,0
|
|
20241224,180000,28099957515,4390,4390,4390,4390,0
|
|
20241224,175900,28099957515,4390,4390,4390,4390,0
|
|
20241224,175800,28099957515,4390,4390,4390,4390,0
|
|
20241224,175700,28099957515,4390,4390,4390,4390,0
|
|
20241224,175600,28099957515,4390,4390,4390,4390,0
|
|
20241224,175500,28099957515,4390,4390,4390,4390,0
|
|
20241224,175400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,175300,28099957515,4390,4390,4390,4390,0
|
|
20241224,175200,28099957515,4390,4390,4390,4390,0
|
|
20241224,175100,28099957515,4390,4390,4390,4390,0
|
|
20241224,175000,28099957515,4390,4390,4390,4390,0
|
|
20241224,174900,28099957515,4390,4390,4390,4390,0
|
|
20241224,174800,28099957515,4390,4390,4390,4390,0
|
|
20241224,174700,28099957515,4390,4390,4390,4390,0
|
|
20241224,174600,28099957515,4390,4390,4390,4390,0
|
|
20241224,174500,28099957515,4390,4390,4390,4390,0
|
|
20241224,174400,28099957515,4390,4390,4390,4390,0
|
|
20241224,174300,28099957515,4390,4390,4390,4390,0
|
|
20241224,174200,28099957515,4390,4390,4390,4390,0
|
|
20241224,174100,28099957515,4390,4390,4390,4390,0
|
|
20241224,174000,28099957515,4390,4390,4390,4390,0
|
|
20241224,173900,28099957515,4390,4390,4390,4390,0
|
|
20241224,173800,28099957515,4390,4390,4390,4390,0
|
|
20241224,173700,28099957515,4390,4390,4390,4390,0
|
|
20241224,173600,28099957515,4390,4390,4390,4390,0
|
|
20241224,173500,28099957515,4390,4390,4390,4390,0
|
|
20241224,173400,28099957515,4390,4390,4390,4390,0
|
|
20241224,173300,28099957515,4390,4390,4390,4390,0
|
|
20241224,173200,28099957515,4390,4390,4390,4390,0
|
|
20241224,173100,28099957515,4390,4390,4390,4390,0
|
|
20241224,173000,28099957515,4390,4390,4390,4390,0
|
|
20241224,172900,28099957515,4390,4390,4390,4390,0
|
|
20241224,172800,28099957515,4390,4390,4390,4390,0
|
|
20241224,172700,28099957515,4390,4390,4390,4390,0
|
|
20241224,172600,28099957515,4390,4390,4390,4390,0
|
|
20241224,172500,28099957515,4390,4390,4390,4390,0
|
|
20241224,172400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,172300,28099957515,4390,4390,4390,4390,0
|
|
20241224,172200,28099957515,4390,4390,4390,4390,0
|
|
20241224,172100,28099957515,4390,4390,4390,4390,0
|
|
20241224,172000,28099957515,4390,4390,4390,4390,0
|
|
20241224,171900,28099957515,4390,4390,4390,4390,0
|
|
20241224,171800,28099957515,4390,4390,4390,4390,0
|
|
20241224,171700,28099957515,4390,4390,4390,4390,0
|
|
20241224,171600,28099957515,4390,4390,4390,4390,0
|
|
20241224,171500,28099957515,4390,4390,4390,4390,0
|
|
20241224,171400,28099957515,4390,4390,4390,4390,0
|
|
20241224,171300,28099957515,4390,4390,4390,4390,0
|
|
20241224,171200,28099957515,4390,4390,4390,4390,0
|
|
20241224,171100,28099957515,4390,4390,4390,4390,0
|
|
20241224,171000,28099957515,4390,4390,4390,4390,0
|
|
20241224,170900,28099957515,4390,4390,4390,4390,0
|
|
20241224,170800,28099957515,4390,4390,4390,4390,0
|
|
20241224,170700,28099957515,4390,4390,4390,4390,0
|
|
20241224,170600,28099957515,4390,4390,4390,4390,0
|
|
20241224,170500,28099957515,4390,4390,4390,4390,0
|
|
20241224,170400,28099957515,4390,4390,4390,4390,0
|
|
20241224,170300,28099957515,4390,4390,4390,4390,0
|
|
20241224,170200,28099957515,4390,4390,4390,4390,0
|
|
20241224,170100,28099957515,4390,4390,4390,4390,0
|
|
20241224,170000,28099957515,4390,4390,4390,4390,0
|
|
20241224,165900,28099957515,4390,4390,4390,4390,0
|
|
20241224,165800,28099957515,4390,4390,4390,4390,0
|
|
20241224,165700,28099957515,4390,4390,4390,4390,0
|
|
20241224,165600,28099957515,4390,4390,4390,4390,0
|
|
20241224,165500,28099957515,4390,4390,4390,4390,0
|
|
20241224,165400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,165300,28099957515,4390,4390,4390,4390,0
|
|
20241224,165200,28099957515,4390,4390,4390,4390,0
|
|
20241224,165100,28099957515,4390,4390,4390,4390,0
|
|
20241224,165000,28099957515,4390,4390,4390,4390,0
|
|
20241224,164900,28099957515,4390,4390,4390,4390,0
|
|
20241224,164800,28099957515,4390,4390,4390,4390,0
|
|
20241224,164700,28099957515,4390,4390,4390,4390,0
|
|
20241224,164600,28099957515,4390,4390,4390,4390,0
|
|
20241224,164500,28099957515,4390,4390,4390,4390,0
|
|
20241224,164400,28099957515,4390,4390,4390,4390,0
|
|
20241224,164300,28099957515,4390,4390,4390,4390,0
|
|
20241224,164200,28099957515,4390,4390,4390,4390,0
|
|
20241224,164100,28099957515,4390,4390,4390,4390,0
|
|
20241224,164000,28099957515,4390,4390,4390,4390,0
|
|
20241224,163900,28099957515,4390,4390,4390,4390,0
|
|
20241224,163800,28099957515,4390,4390,4390,4390,0
|
|
20241224,163700,28099957515,4390,4390,4390,4390,0
|
|
20241224,163600,28099957515,4390,4390,4390,4390,0
|
|
20241224,163500,28099957515,4390,4390,4390,4390,0
|
|
20241224,163400,28099957515,4390,4390,4390,4390,0
|
|
20241224,163300,28099957515,4390,4390,4390,4390,0
|
|
20241224,163200,28099957515,4390,4390,4390,4390,0
|
|
20241224,163100,28099957515,4390,4390,4390,4390,0
|
|
20241224,163000,28099957515,4390,4390,4390,4390,0
|
|
20241224,162900,28099957515,4390,4390,4390,4390,0
|
|
20241224,162800,28099957515,4390,4390,4390,4390,0
|
|
20241224,162700,28099957515,4390,4390,4390,4390,0
|
|
20241224,162600,28099957515,4390,4390,4390,4390,0
|
|
20241224,162500,28099957515,4390,4390,4390,4390,0
|
|
20241224,162400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,162300,28099957515,4390,4390,4390,4390,0
|
|
20241224,162200,28099957515,4390,4390,4390,4390,0
|
|
20241224,162100,28099957515,4390,4390,4390,4390,0
|
|
20241224,162000,28099957515,4390,4390,4390,4390,0
|
|
20241224,161900,28099957515,4390,4390,4390,4390,0
|
|
20241224,161800,28099957515,4390,4390,4390,4390,0
|
|
20241224,161700,28099957515,4390,4390,4390,4390,0
|
|
20241224,161600,28099957515,4390,4390,4390,4390,0
|
|
20241224,161500,28099957515,4390,4390,4390,4390,0
|
|
20241224,161400,28099957515,4390,4390,4390,4390,0
|
|
20241224,161300,28099957515,4390,4390,4390,4390,0
|
|
20241224,161200,28099957515,4390,4390,4390,4390,0
|
|
20241224,161100,28099957515,4390,4390,4390,4390,0
|
|
20241224,161000,28099957515,4390,4390,4390,4390,0
|
|
20241224,160900,28099957515,4390,4390,4390,4390,0
|
|
20241224,160800,28099957515,4390,4390,4390,4390,0
|
|
20241224,160700,28099957515,4390,4390,4390,4390,0
|
|
20241224,160600,28099957515,4390,4390,4390,4390,0
|
|
20241224,160500,28099957515,4390,4390,4390,4390,0
|
|
20241224,160400,28099957515,4390,4390,4390,4390,0
|
|
20241224,160300,28099957515,4390,4390,4390,4390,0
|
|
20241224,160200,28099957515,4390,4390,4390,4390,0
|
|
20241224,160100,28099957515,4390,4390,4390,4390,0
|
|
20241224,160000,28099957515,4390,4390,4390,4390,0
|
|
20241224,155900,28099957515,4390,4390,4390,4390,0
|
|
20241224,155800,28099957515,4390,4390,4390,4390,0
|
|
20241224,155700,28099957515,4390,4390,4390,4390,0
|
|
20241224,155600,28099957515,4390,4390,4390,4390,0
|
|
20241224,155500,28099957515,4390,4390,4390,4390,0
|
|
20241224,155400,28099957515,4390,4390,4390,4390,17957
|
|
20241224,155300,28099957515,4390,4390,4390,4390,0
|
|
20241224,155200,28099957515,4390,4390,4390,4390,0
|
|
20241224,155100,28099957515,4390,4390,4390,4390,0
|
|
20241224,155000,28099957515,4390,4390,4390,4390,0
|
|
20241224,154900,28099957515,4390,4390,4390,4390,0
|
|
20241224,154800,28099957515,4390,4390,4390,4390,0
|
|
20241224,154700,28099957515,4390,4390,4390,4390,0
|
|
20241224,154600,28099957515,4390,4390,4390,4390,0
|
|
20241224,154500,28099957515,4390,4390,4390,4390,0
|
|
20241224,154400,28099957515,4390,4390,4390,4390,0
|
|
20241224,154300,28099957515,4390,4390,4390,4390,0
|
|
20241224,154200,28099957515,4390,4390,4390,4390,0
|
|
20241224,154100,28099957515,4390,4390,4390,4390,0
|
|
20241224,154000,28099957515,4390,4390,4390,4390,0
|
|
20241224,153900,28099957515,4390,4390,4390,4390,0
|
|
20241224,153800,28099957515,4390,4390,4390,4390,0
|
|
20241224,153700,28099957515,4390,4390,4390,4390,0
|
|
20241224,153600,28099957515,4390,4390,4390,4390,0
|
|
20241224,153500,28099957515,4390,4390,4390,4390,0
|
|
20241224,153400,28099957515,4390,4390,4390,4390,0
|
|
20241224,153300,28099957515,4390,4390,4390,4390,0
|
|
20241224,153200,28099957515,4390,4390,4390,4390,0
|
|
20241224,153100,28099957515,4390,4390,4390,4390,0
|
|
20241224,153000,28099957515,4390,4390,4390,4390,17957
|
|
20241224,152900,28021126285,4390,4390,4390,4390,0
|
|
20241224,152800,28021126285,4390,4390,4390,4390,0
|
|
20241224,152700,28021126285,4390,4390,4390,4390,0
|
|
20241224,152600,28021126285,4390,4390,4390,4390,0
|
|
20241224,152500,28021126285,4390,4390,4390,4390,0
|
|
20241224,152400,28021126285,4390,4390,4390,4390,0
|
|
20241224,152300,28021126285,4390,4390,4390,4390,0
|
|
20241224,152200,28021126285,4390,4390,4390,4390,0
|
|
20241224,152100,28021126285,4390,4390,4390,4390,0
|
|
20241224,152000,28021126285,4390,4390,4390,4390,0
|
|
20241224,151900,28021126285,4390,4405,4410,4385,5411
|
|
20241224,151800,27997304045,4385,4380,4410,4380,8791
|
|
20241224,151700,27958733985,4380,4365,4380,4355,5004
|
|
20241224,151600,27936877895,4360,4365,4370,4355,1211
|
|
20241224,151500,27931599330,4365,4355,4390,4340,5368
|
|
20241224,151400,27908145630,4395,4330,4395,4330,4140
|
|
20241224,151300,27890166030,4330,4330,4330,4325,3934
|
|
20241224,151200,27873149525,4330,4335,4340,4330,5441
|
|
20241224,151100,27849588920,4335,4340,4345,4335,3325
|
|
20241224,151000,27835158610,4340,4350,4355,4340,4233
|
|
20241224,150900,27816747880,4350,4365,4365,4350,12070
|
|
20241224,150800,27764212465,4365,4365,4365,4360,2172
|
|
20241224,150700,27754742460,4360,4370,4370,4360,1802
|
|
20241224,150600,27746877755,4370,4370,4375,4370,1739
|
|
20241224,150500,27739278305,4370,4365,4370,4365,446
|
|
20241224,150400,27737331500,4365,4370,4385,4365,1268
|
|
20241224,150300,27731796520,4365,4370,4395,4365,558
|
|
20241224,150200,27729352125,4395,4380,4395,4380,1001
|
|
20241224,150100,27724958680,4365,4380,4390,4365,3741
|
|
20241224,150000,27708620345,4380,4385,4390,4375,844
|
|
20241224,145900,27704915465,4370,4370,4400,4370,1259
|
|
20241224,145800,27699407545,4400,4395,4400,4370,3290
|
|
20241224,145700,27684970300,4390,4400,4400,4390,567
|
|
20241224,145600,27682480370,4390,4405,4405,4390,743
|
|
20241224,145500,27679212590,4400,4405,4405,4400,1266
|
|
20241224,145400,27673641965,4405,4405,4405,4400,1313
|
|
20241224,145300,27667863760,4400,4405,4410,4400,2605
|
|
20241224,145200,27656388980,4405,4405,4410,4405,654
|
|
20241224,145100,27653505440,4410,4410,4410,4405,1067
|
|
20241224,145000,27648800850,4410,4405,4410,4405,314
|
|
20241224,144900,27647416165,4410,4410,4410,4405,101
|
|
20241224,144800,27646970885,4410,4410,4410,4410,2034
|
|
20241224,144700,27638000945,4405,4415,4415,4405,2235
|
|
20241224,144600,27628142445,4415,4400,4415,4400,4458
|
|
20241224,144500,27608511815,4395,4370,4395,4370,4840
|
|
20241224,144400,27587306750,4365,4370,4370,4365,1035
|
|
20241224,144300,27582783970,4365,4370,4370,4365,733
|
|
20241224,144200,27579581910,4365,4355,4370,4355,3631
|
|
20241224,144100,27563751860,4355,4360,4365,4350,7106
|
|
20241224,144000,27532787670,4365,4370,4370,4360,800
|
|
20241224,143900,27529295875,4370,4370,4370,4370,149
|
|
20241224,143800,27528644745,4370,4365,4370,4365,236
|
|
20241224,143700,27527614600,4360,4360,4360,4360,0
|
|
20241224,143600,27527614600,4360,4365,4365,4360,2838
|
|
20241224,143500,27515240415,4365,4360,4365,4360,1438
|
|
20241224,143400,27508970085,4365,4365,4365,4360,1645
|
|
20241224,143300,27501795385,4360,4360,4360,4360,769
|
|
20241224,143200,27498442545,4360,4360,4360,4355,488
|
|
20241224,143100,27496314895,4360,4360,4365,4360,1768
|
|
20241224,143000,27488606405,4360,4365,4370,4360,10904
|
|
20241224,142900,27441029325,4365,4365,4370,4365,1230
|
|
20241224,142800,27435659840,4370,4360,4370,4360,3588
|
|
20241224,142700,27419997825,4360,4380,4380,4360,4406
|
|
20241224,142600,27400742445,4380,4390,4390,4380,5103
|
|
20241224,142500,27378365560,4390,4395,4395,4385,2506
|
|
20241224,142400,27367363570,4395,4395,4400,4390,1806
|
|
20241224,142300,27359431875,4400,4390,4400,4390,693
|
|
20241224,142200,27356384385,4390,4395,4400,4390,2357
|
|
20241224,142100,27346018980,4395,4400,4415,4395,927
|
|
20241224,142000,27341944595,4395,4400,4415,4395,2669
|
|
20241224,141900,27330201225,4400,4400,4420,4400,2588
|
|
20241224,141800,27318810805,4400,4400,4405,4400,3329
|
|
20241224,141700,27304161630,4405,4420,4420,4405,5078
|
|
20241224,141600,27281773330,4415,4415,4415,4415,11
|
|
20241224,141500,27281724765,4425,4425,4425,4415,977
|
|
20241224,141400,27277409725,4425,4420,4425,4420,361
|
|
20241224,141300,27275812315,4420,4425,4425,4420,48
|
|
20241224,141200,27275599945,4415,4415,4415,4415,80
|
|
20241224,141100,27275246745,4415,4410,4415,4410,547
|
|
20241224,141000,27272832240,4410,4415,4415,4410,1127
|
|
20241224,140900,27267861870,4415,4415,4425,4415,228
|
|
20241224,140800,27266854750,4415,4415,4415,4415,106
|
|
20241224,140700,27266386760,4415,4415,4415,4415,1112
|
|
20241224,140600,27261477280,4415,4420,4420,4415,273
|
|
20241224,140500,27260271325,4415,4415,4420,4415,241
|
|
20241224,140400,27259207210,4415,4410,4415,4410,20
|
|
20241224,140300,27259118970,4410,4415,4415,4410,1048
|
|
20241224,140200,27254493290,4415,4425,4425,4415,1152
|
|
20241224,140100,27249406080,4415,4415,4415,4415,288
|
|
20241224,140000,27248134560,4415,4420,4420,4415,317
|
|
20241224,135900,27246734465,4430,4420,4430,4420,670
|
|
20241224,135800,27243771060,4420,4415,4420,4415,836
|
|
20241224,135700,27240080105,4415,4420,4420,4415,357
|
|
20241224,135600,27238502265,4420,4420,4420,4420,72
|
|
20241224,135500,27238184025,4415,4415,4420,4415,882
|
|
20241224,135400,27234288000,4420,4430,4430,4415,3653
|
|
20241224,135300,27218144105,4430,4425,4435,4425,81
|
|
20241224,135200,27217785305,4420,4420,4420,4420,384
|
|
20241224,135100,27216088025,4420,4425,4425,4415,1542
|
|
20241224,135000,27209274070,4425,4425,4425,4425,10
|
|
20241224,134900,27209229820,4420,4425,4425,4420,111
|
|
20241224,134800,27208738950,4415,4445,4445,4415,1279
|
|
20241224,134700,27203074605,4445,4435,4455,4435,1786
|
|
20241224,134600,27195135670,4435,4430,4435,4430,208
|
|
20241224,134500,27194214140,4430,4435,4440,4430,272
|
|
20241224,134400,27193007980,4430,4425,4430,4410,2734
|
|
20241224,134300,27180911070,4415,4415,4415,4410,2080
|
|
20241224,134200,27171730315,4415,4410,4415,4410,399
|
|
20241224,134100,27169970110,4410,4415,4415,4410,446
|
|
20241224,134000,27168002605,4415,4415,4420,4410,1879
|
|
20241224,133900,27159706860,4415,4420,4435,4415,2018
|
|
20241224,133800,27150790895,4420,4425,4425,4420,481
|
|
20241224,133700,27148664365,4425,4410,4425,4410,963
|
|
20241224,133600,27144412370,4410,4425,4425,4410,3871
|
|
20241224,133500,27127306185,4425,4440,4450,4425,901
|
|
20241224,133400,27123305530,4440,4420,4440,4420,2168
|
|
20241224,133300,27113695635,4420,4420,4425,4420,2562
|
|
20241224,133200,27102370220,4415,4420,4430,4405,2444
|
|
20241224,133100,27091595775,4415,4445,4445,4415,2354
|
|
20241224,133000,27081165150,4450,4420,4450,4400,6311
|
|
20241224,132900,27053263735,4405,4470,4470,4405,14668
|
|
20241224,132800,26988068955,4470,4505,4515,4470,20861
|
|
20241224,132700,26894219115,4510,4495,4520,4495,21277
|
|
20241224,132600,26798324350,4500,4480,4505,4475,33873
|
|
20241224,132500,26646193435,4475,4470,4480,4455,20224
|
|
20241224,132400,26555781700,4475,4410,4475,4405,8990
|
|
20241224,132300,26515787880,4410,4395,4430,4385,3995
|
|
20241224,132200,26498189615,4385,4405,4410,4375,1248
|
|
20241224,132100,26492704195,4375,4365,4410,4365,2140
|
|
20241224,132000,26483342615,4365,4365,4370,4365,1304
|
|
20241224,131900,26477650400,4365,4365,4370,4365,1413
|
|
20241224,131800,26471478935,4365,4370,4370,4360,5366
|
|
20241224,131700,26448053510,4365,4370,4370,4365,183
|
|
20241224,131600,26447254425,4370,4370,4370,4365,335
|
|
20241224,131500,26445790625,4365,4365,4380,4365,1215
|
|
20241224,131400,26440483355,4365,4360,4370,4360,888
|
|
20241224,131300,26436606225,4370,4370,4370,4365,1011
|
|
20241224,131200,26432193160,4370,4360,4370,4360,1484
|
|
20241224,131100,26425720415,4360,4360,4365,4360,2005
|
|
20241224,131000,26416977345,4355,4350,4355,4345,207
|
|
20241224,130900,26416076030,4345,4355,4355,4325,1087
|
|
20241224,130800,26411360145,4370,4310,4470,4310,13278
|
|
20241224,130700,26353176335,4305,4305,4325,4305,1556
|
|
20241224,130600,26346477345,4300,4330,4330,4300,7351
|
|
20241224,130500,26314798835,4325,4315,4325,4315,683
|
|
20241224,130400,26311850250,4315,4315,4315,4310,3490
|
|
20241224,130300,26296791090,4310,4320,4320,4310,6430
|
|
20241224,130200,26269050775,4315,4335,4335,4315,4330
|
|
20241224,130100,26250324360,4330,4335,4335,4330,3610
|
|
20241224,130000,26234689370,4335,4345,4350,4335,7394
|
|
20241224,125900,26202630760,4340,4350,4355,4340,2274
|
|
20241224,125800,26192746815,4350,4360,4360,4350,508
|
|
20241224,125700,26190535905,4355,4355,4360,4355,812
|
|
20241224,125600,26186999500,4355,4350,4355,4345,526
|
|
20241224,125500,26184713285,4350,4355,4360,4345,2456
|
|
20241224,125400,26174035410,4360,4335,4360,4335,1171
|
|
20241224,125300,26168937240,4335,4320,4355,4320,16923
|
|
20241224,125200,26095653515,4320,4330,4330,4315,6587
|
|
20241224,125100,26067181120,4330,4350,4355,4330,9004
|
|
20241224,125000,26028042000,4355,4360,4365,4350,4071
|
|
20241224,124900,26010304470,4360,4360,4370,4360,4213
|
|
20241224,124800,25991934535,4360,4370,4370,4360,1583
|
|
20241224,124700,25985021370,4365,4380,4385,4360,7850
|
|
20241224,124600,25950718045,4380,4400,4400,4380,5836
|
|
20241224,124500,25925106315,4400,4400,4400,4395,4364
|
|
20241224,124400,25905913315,4400,4400,4405,4400,12630
|
|
20241224,124300,25850338125,4405,4405,4405,4405,0
|
|
20241224,124200,25850338125,4405,4405,4405,4405,0
|
|
20241224,124100,25850338125,4405,4405,4405,4405,1143
|
|
20241224,124000,25845303210,4405,4410,4410,4405,2017
|
|
20241224,123900,25836416730,4410,4405,4410,4405,900
|
|
20241224,123800,25832451510,4405,4405,4410,4405,4293
|
|
20241224,123700,25813540760,4405,4410,4410,4405,1285
|
|
20241224,123600,25807879880,4410,4415,4415,4410,8282
|
|
20241224,123500,25771354895,4415,4415,4420,4415,4702
|
|
20241224,123400,25750594975,4415,4420,4425,4415,4548
|
|
20241224,123300,25730505550,4420,4425,4425,4420,919
|
|
20241224,123200,25726439915,4425,4425,4425,4420,1385
|
|
20241224,123100,25720316265,4420,4435,4435,4420,2168
|
|
20241224,123000,25710718330,4435,4430,4445,4430,1639
|
|
20241224,122900,25703447200,4425,4415,4430,4415,1371
|
|
20241224,122800,25697380600,4415,4420,4420,4415,4496
|
|
20241224,122700,25677530075,4420,4430,4430,4420,1826
|
|
20241224,122600,25669452610,4430,4445,4450,4430,2633
|
|
20241224,122500,25657786490,4435,4435,4450,4435,1433
|
|
20241224,122400,25651428435,4435,4445,4450,4435,908
|
|
20241224,122300,25647396755,4445,4450,4450,4445,71
|
|
20241224,122200,25647080960,4450,4440,4450,4430,250
|
|
20241224,122100,25645970485,4455,4445,4455,4430,1746
|
|
20241224,122000,25638232905,4445,4425,4450,4425,902
|
|
20241224,121900,25634222300,4445,4435,4445,4425,858
|
|
20241224,121800,25630423545,4435,4435,4440,4430,839
|
|
20241224,121700,25626702925,4435,4430,4435,4410,7279
|
|
20241224,121600,25594536555,4420,4425,4430,4420,3055
|
|
20241224,121500,25581031460,4420,4425,4430,4415,1328
|
|
20241224,121400,25575156495,4425,4410,4425,4410,4497
|
|
20241224,121300,25555307695,4415,4410,4420,4410,3368
|
|
20241224,121200,25540452070,4415,4415,4420,4405,4947
|
|
20241224,121100,25518628745,4415,4450,4450,4410,8865
|
|
20241224,121000,25479434395,4445,4460,4460,4445,13951
|
|
20241224,120900,25417322345,4460,4470,4470,4460,4499
|
|
20241224,120800,25397249550,4470,4460,4470,4460,588
|
|
20241224,120700,25394625780,4465,4470,4470,4465,3729
|
|
20241224,120600,25377969855,4470,4480,4480,4470,2256
|
|
20241224,120500,25367884265,4480,4480,4485,4480,742
|
|
20241224,120400,25364560095,4480,4470,4490,4470,1533
|
|
20241224,120300,25357690275,4475,4475,4475,4475,4335
|
|
20241224,120200,25338291150,4475,4480,4495,4475,4351
|
|
20241224,120100,25318805985,4480,4485,4485,4480,2178
|
|
20241224,120000,25309047330,4485,4490,4490,4480,5991
|
|
20241224,115900,25282165680,4490,4495,4500,4490,3858
|
|
20241224,115800,25264824815,4495,4500,4500,4495,2041
|
|
20241224,115700,25255642065,4505,4505,4505,4505,910
|
|
20241224,115600,25251542515,4505,4505,4505,4505,607
|
|
20241224,115500,25248807980,4505,4505,4505,4500,625
|
|
20241224,115400,25245993460,4505,4525,4525,4500,789
|
|
20241224,115300,25242437810,4505,4520,4525,4505,326
|
|
20241224,115200,25240964660,4525,4525,4525,4525,120
|
|
20241224,115100,25240421660,4520,4520,4520,4520,706
|
|
20241224,115000,25237230540,4520,4510,4520,4510,273
|
|
20241224,114900,25235999180,4510,4510,4510,4510,303
|
|
20241224,114800,25234632650,4510,4505,4510,4505,134
|
|
20241224,114700,25234028975,4505,4510,4510,4505,1319
|
|
20241224,114600,25228086620,4505,4505,4510,4505,1625
|
|
20241224,114500,25220758675,4510,4505,4510,4505,1197
|
|
20241224,114400,25215363185,4510,4515,4515,4510,2469
|
|
20241224,114300,25204225060,4515,4520,4520,4515,1757
|
|
20241224,114200,25196289880,4530,4520,4530,4520,387
|
|
20241224,114100,25194537620,4530,4535,4535,4525,2009
|
|
20241224,114000,25185446380,4530,4530,4535,4530,2089
|
|
20241224,113900,25175983185,4530,4525,4535,4525,579
|
|
20241224,113800,25173359710,4530,4515,4530,4515,228
|
|
20241224,113700,25172328215,4515,4515,4515,4515,11
|
|
20241224,113600,25172278550,4515,4515,4520,4515,78
|
|
20241224,113500,25171926375,4510,4505,4515,4505,118
|
|
20241224,113400,25171394690,4505,4510,4520,4505,1852
|
|
20241224,113300,25163039405,4515,4515,4515,4515,1002
|
|
20241224,113200,25158515375,4515,4520,4525,4515,2069
|
|
20241224,113100,25149163740,4525,4525,4525,4515,1824
|
|
20241224,113000,25140927610,4530,4515,4530,4505,1923
|
|
20241224,112900,25132234380,4505,4495,4505,4495,255
|
|
20241224,112800,25131087195,4495,4500,4505,4490,1366
|
|
20241224,112700,25124946645,4505,4500,4505,4495,434
|
|
20241224,112600,25122992925,4505,4500,4505,4500,2185
|
|
20241224,112500,25113156880,4500,4505,4505,4500,4002
|
|
20241224,112400,25095141550,4505,4505,4510,4505,3588
|
|
20241224,112300,25078977600,4505,4505,4510,4505,2490
|
|
20241224,112200,25067760145,4505,4515,4520,4505,5138
|
|
20241224,112100,25044565300,4520,4525,4525,4510,2012
|
|
20241224,112000,25035483345,4525,4525,4525,4520,2685
|
|
20241224,111900,25023344995,4525,4535,4535,4525,741
|
|
20241224,111800,25019988310,4535,4520,4535,4520,154
|
|
20241224,111700,25019291635,4520,4520,4530,4520,1463
|
|
20241224,111600,25012668790,4520,4520,4520,4520,718
|
|
20241224,111500,25009423430,4535,4530,4535,4520,1865
|
|
20241224,111400,25000981940,4530,4535,4535,4530,653
|
|
20241224,111300,24998022330,4535,4535,4535,4530,1193
|
|
20241224,111200,24992612080,4535,4550,4550,4535,2251
|
|
20241224,111100,24982395805,4550,4535,4550,4535,3093
|
|
20241224,111000,24968351955,4535,4525,4535,4525,1967
|
|
20241224,110900,24959442925,4525,4525,4525,4520,698
|
|
20241224,110800,24956285615,4520,4520,4520,4520,1494
|
|
20241224,110700,24949532735,4515,4520,4520,4515,404
|
|
20241224,110600,24947706755,4520,4520,4520,4510,688
|
|
20241224,110500,24944600235,4520,4520,4525,4495,1739
|
|
20241224,110400,24936764010,4520,4515,4520,4495,8560
|
|
20241224,110300,24898258685,4515,4520,4540,4510,916
|
|
20241224,110200,24894118285,4515,4510,4515,4490,5407
|
|
20241224,110100,24869783840,4500,4540,4540,4500,3117
|
|
20241224,110000,24855743745,4540,4530,4540,4505,1513
|
|
20241224,105900,24848917560,4510,4540,4540,4510,3919
|
|
20241224,105800,24831231660,4545,4535,4545,4515,7333
|
|
20241224,105700,24798037620,4550,4540,4560,4525,1335
|
|
20241224,105600,24791978080,4525,4565,4570,4515,10045
|
|
20241224,105500,24746361040,4560,4525,4570,4520,8217
|
|
20241224,105400,24708964565,4520,4495,4525,4495,6562
|
|
20241224,105300,24679331995,4510,4480,4525,4475,6827
|
|
20241224,105200,24648618210,4485,4490,4495,4460,10722
|
|
20241224,105100,24600648435,4490,4510,4510,4490,1726
|
|
20241224,105000,24592890890,4495,4520,4525,4495,9470
|
|
20241224,104900,24550185520,4525,4530,4555,4525,4045
|
|
20241224,104800,24531874875,4555,4525,4555,4520,3600
|
|
20241224,104700,24515558330,4520,4530,4530,4515,5141
|
|
20241224,104600,24492313360,4530,4535,4535,4520,3968
|
|
20241224,104500,24474347090,4540,4545,4570,4540,3948
|
|
20241224,104400,24456404750,4545,4555,4570,4545,3200
|
|
20241224,104300,24441827555,4555,4555,4570,4550,2322
|
|
20241224,104200,24431252130,4560,4560,4570,4560,1201
|
|
20241224,104100,24425769345,4560,4535,4560,4525,2539
|
|
20241224,104000,24414226675,4525,4535,4550,4525,6007
|
|
20241224,103900,24387013715,4555,4555,4555,4530,5858
|
|
20241224,103800,24360414715,4550,4575,4575,4550,11469
|
|
20241224,103700,24308094695,4575,4605,4610,4575,9792
|
|
20241224,103600,24263120135,4610,4610,4615,4600,7156
|
|
20241224,103500,24230107730,4615,4600,4615,4590,9247
|
|
20241224,103400,24187524740,4595,4610,4610,4590,8422
|
|
20241224,103300,24148788375,4605,4605,4615,4600,18278
|
|
20241224,103200,24064574305,4605,4575,4605,4575,27381
|
|
20241224,103100,23938730120,4580,4560,4585,4555,9133
|
|
20241224,103000,23896992850,4565,4535,4570,4535,8555
|
|
20241224,102900,23858067005,4535,4540,4540,4535,2425
|
|
20241224,102800,23847063385,4545,4530,4545,4525,9221
|
|
20241224,102700,23805226895,4535,4525,4540,4525,10737
|
|
20241224,102600,23756617245,4530,4535,4540,4520,9608
|
|
20241224,102500,23713046120,4530,4475,4535,4475,9550
|
|
20241224,102400,23669925575,4480,4475,4485,4470,1618
|
|
20241224,102300,23662682565,4475,4465,4475,4460,10848
|
|
20241224,102200,23614239715,4470,4465,4470,4455,14154
|
|
20241224,102100,23551060160,4470,4485,4490,4465,13407
|
|
20241224,102000,23491056550,4490,4520,4520,4490,11914
|
|
20241224,101900,23437415885,4515,4525,4525,4505,7881
|
|
20241224,101800,23401857450,4520,4525,4535,4520,4815
|
|
20241224,101700,23380048625,4530,4525,4535,4510,8210
|
|
20241224,101600,23342888315,4525,4505,4525,4505,5077
|
|
20241224,101500,23319931915,4510,4495,4510,4495,4154
|
|
20241224,101400,23301226585,4495,4490,4520,4485,12609
|
|
20241224,101300,23244502930,4490,4540,4540,4480,47932
|
|
20241224,101200,23028534590,4540,4550,4560,4540,9007
|
|
20241224,101100,22987601855,4550,4560,4560,4540,3025
|
|
20241224,101000,22973851555,4560,4560,4565,4540,8065
|
|
20241224,100900,22937144555,4565,4545,4565,4540,6581
|
|
20241224,100800,22907214215,4545,4570,4570,4545,13248
|
|
20241224,100700,22846873860,4575,4580,4585,4575,20792
|
|
20241224,100600,22751702715,4585,4605,4605,4580,7286
|
|
20241224,100500,22718266695,4605,4625,4625,4590,12692
|
|
20241224,100400,22659765550,4615,4610,4630,4600,13682
|
|
20241224,100300,22596618525,4600,4595,4610,4585,13857
|
|
20241224,100200,22532991710,4585,4600,4610,4585,18018
|
|
20241224,100100,22450133520,4595,4605,4615,4595,19225
|
|
20241224,100000,22361631945,4595,4590,4615,4580,24574
|
|
20241224,095900,22248605535,4585,4565,4595,4545,20432
|
|
20241224,095800,22155197335,4565,4540,4570,4535,16197
|
|
20241224,095700,22081571405,4540,4550,4560,4520,48150
|
|
20241224,095600,21863366565,4555,4575,4580,4540,32158
|
|
20241224,095500,21716932570,4575,4565,4585,4550,38437
|
|
20241224,095400,21541569035,4565,4630,4630,4565,55806
|
|
20241224,095300,21284895485,4630,4675,4690,4630,41186
|
|
20241224,095200,21093418140,4670,4730,4740,4670,24022
|
|
20241224,095100,20980589000,4730,4710,4735,4710,14096
|
|
20241224,095000,20914039205,4710,4760,4770,4695,70938
|
|
20241224,094900,20577620180,4760,4750,4765,4740,41477
|
|
20241224,094800,20380463215,4750,4740,4755,4735,37216
|
|
20241224,094700,20203900165,4745,4730,4750,4720,35070
|
|
20241224,094600,20037696995,4730,4695,4735,4675,40990
|
|
20241224,094500,19844501370,4695,4655,4705,4655,30130
|
|
20241224,094400,19703412560,4660,4700,4700,4660,28109
|
|
20241224,094300,19572226645,4700,4700,4720,4690,13439
|
|
20241224,094200,19509002180,4730,4700,4730,4660,45663
|
|
20241224,094100,19295273960,4700,4725,4740,4700,48421
|
|
20241224,094000,19066632720,4725,4750,4755,4720,53908
|
|
20241224,093900,18811055615,4755,4690,4755,4680,48154
|
|
20241224,093800,18583211080,4685,4675,4720,4660,32903
|
|
20241224,093700,18428681190,4665,4720,4725,4640,68572
|
|
20241224,093600,18107912900,4715,4750,4755,4700,52734
|
|
20241224,093500,17858528480,4755,4715,4775,4675,97886
|
|
20241224,093400,17395286140,4715,4695,4725,4640,93379
|
|
20241224,093300,16957509200,4695,4730,4750,4695,82133
|
|
20241224,093200,16569665530,4725,4730,4740,4680,82946
|
|
20241224,093100,16179082995,4730,4835,4845,4700,208716
|
|
20241224,093000,15188178275,4835,4860,4940,4825,120867
|
|
20241224,092900,14600143700,4855,4950,4965,4835,181801
|
|
20241224,092800,13711834805,4950,4990,5050,4940,235439
|
|
20241224,092700,12537834020,4990,4970,5100,4945,327413
|
|
20241224,092600,10900763130,4960,4815,5020,4790,463516
|
|
20241224,092500,8606340915,4815,4890,4890,4800,157622
|
|
20241224,092400,7841142995,4940,4940,4940,4940,0
|
|
20241224,092300,7841142995,4940,4730,4940,4720,373991
|
|
20241224,092200,6019805335,4725,4630,4765,4615,377483
|
|
20241224,092100,4241001005,4640,4520,4640,4520,239644
|
|
20241224,092000,3142236560,4520,4485,4540,4485,99469
|
|
20241224,091900,2692732290,4485,4405,4500,4395,62566
|
|
20241224,091800,2413201030,4405,4445,4450,4405,15769
|
|
20241224,091700,2343406795,4450,4410,4460,4395,40201
|
|
20241224,091600,2165064325,4405,4400,4430,4385,5310
|
|
20241224,091500,2141677690,4395,4420,4420,4380,7928
|
|
20241224,091400,2106768990,4400,4430,4440,4375,31573
|
|
20241224,091300,1967415975,4430,4445,4450,4420,22856
|
|
20241224,091200,1866065400,4445,4395,4460,4395,19237
|
|
20241224,091100,1780889260,4405,4405,4420,4370,18965
|
|
20241224,091000,1697462145,4405,4345,4440,4345,32708
|
|
20241224,090900,1553315950,4345,4305,4370,4300,2732
|
|
20241224,090800,1541454250,4300,4365,4370,4300,11640
|
|
20241224,090700,1491045590,4355,4340,4415,4325,22453
|
|
20241224,090600,1392590395,4360,4265,4360,4260,28574
|
|
20241224,090500,1268990260,4260,4250,4270,4235,13094
|
|
20241224,090400,1213319195,4250,4285,4285,4245,28845
|
|
20241224,090300,1090387645,4280,4300,4310,4280,13625
|
|
20241224,090200,1032025345,4310,4310,4320,4280,25039
|
|
20241224,090100,924302840,4310,4340,4355,4305,27127
|
|
20241224,090000,807070585,4325,4495,4510,4300,182224
|