577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,183300,340853631680,4665,4665,4665,4665,0
|
|
20241219,183200,340853631680,4665,4665,4665,4665,0
|
|
20241219,183100,340853631680,4665,4665,4665,4665,0
|
|
20241219,183000,340853631680,4665,4665,4665,4665,0
|
|
20241219,182900,340853631680,4665,4665,4665,4665,0
|
|
20241219,182800,340853631680,4665,4665,4665,4665,0
|
|
20241219,182700,340853631680,4665,4665,4665,4665,0
|
|
20241219,182600,340853631680,4665,4665,4665,4665,0
|
|
20241219,182500,340853631680,4665,4665,4665,4665,0
|
|
20241219,182400,340853631680,4665,4665,4665,4665,0
|
|
20241219,182300,340853631680,4665,4665,4665,4665,0
|
|
20241219,182200,340853631680,4665,4665,4665,4665,0
|
|
20241219,182100,340853631680,4665,4665,4665,4665,0
|
|
20241219,182000,340853631680,4665,4665,4665,4665,0
|
|
20241219,181900,340853631680,4665,4665,4665,4665,0
|
|
20241219,181800,340853631680,4665,4665,4665,4665,0
|
|
20241219,181700,340853631680,4665,4665,4665,4665,0
|
|
20241219,181600,340853631680,4665,4665,4665,4665,0
|
|
20241219,181500,340853631680,4665,4665,4665,4665,0
|
|
20241219,181400,340853631680,4665,4665,4665,4665,0
|
|
20241219,181300,340853631680,4665,4665,4665,4665,0
|
|
20241219,181200,340853631680,4665,4665,4665,4665,0
|
|
20241219,181100,340853631680,4665,4665,4665,4665,0
|
|
20241219,181000,340853631680,4665,4665,4665,4665,0
|
|
20241219,180900,340853631680,4665,4665,4665,4665,0
|
|
20241219,180800,340853631680,4665,4665,4665,4665,0
|
|
20241219,180700,340853631680,4665,4665,4665,4665,0
|
|
20241219,180600,340853631680,4665,4665,4665,4665,0
|
|
20241219,180500,340853631680,4665,4665,4665,4665,0
|
|
20241219,180400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,180300,340853631680,4665,4665,4665,4665,0
|
|
20241219,180200,340853631680,4665,4665,4665,4665,0
|
|
20241219,180100,340853631680,4665,4665,4665,4665,0
|
|
20241219,180000,340853631680,4665,4665,4665,4665,0
|
|
20241219,175900,340853631680,4665,4665,4665,4665,0
|
|
20241219,175800,340853631680,4665,4665,4665,4665,0
|
|
20241219,175700,340853631680,4665,4665,4665,4665,0
|
|
20241219,175600,340853631680,4665,4665,4665,4665,0
|
|
20241219,175500,340853631680,4665,4665,4665,4665,0
|
|
20241219,175400,340853631680,4665,4665,4665,4665,0
|
|
20241219,175300,340853631680,4665,4665,4665,4665,0
|
|
20241219,175200,340853631680,4665,4665,4665,4665,0
|
|
20241219,175100,340853631680,4665,4665,4665,4665,0
|
|
20241219,175000,340853631680,4665,4665,4665,4665,0
|
|
20241219,174900,340853631680,4665,4665,4665,4665,0
|
|
20241219,174800,340853631680,4665,4665,4665,4665,0
|
|
20241219,174700,340853631680,4665,4665,4665,4665,0
|
|
20241219,174600,340853631680,4665,4665,4665,4665,0
|
|
20241219,174500,340853631680,4665,4665,4665,4665,0
|
|
20241219,174400,340853631680,4665,4665,4665,4665,0
|
|
20241219,174300,340853631680,4665,4665,4665,4665,0
|
|
20241219,174200,340853631680,4665,4665,4665,4665,0
|
|
20241219,174100,340853631680,4665,4665,4665,4665,0
|
|
20241219,174000,340853631680,4665,4665,4665,4665,0
|
|
20241219,173900,340853631680,4665,4665,4665,4665,0
|
|
20241219,173800,340853631680,4665,4665,4665,4665,0
|
|
20241219,173700,340853631680,4665,4665,4665,4665,0
|
|
20241219,173600,340853631680,4665,4665,4665,4665,0
|
|
20241219,173500,340853631680,4665,4665,4665,4665,0
|
|
20241219,173400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,173300,340853631680,4665,4665,4665,4665,0
|
|
20241219,173200,340853631680,4665,4665,4665,4665,0
|
|
20241219,173100,340853631680,4665,4665,4665,4665,0
|
|
20241219,173000,340853631680,4665,4665,4665,4665,0
|
|
20241219,172900,340853631680,4665,4665,4665,4665,0
|
|
20241219,172800,340853631680,4665,4665,4665,4665,0
|
|
20241219,172700,340853631680,4665,4665,4665,4665,0
|
|
20241219,172600,340853631680,4665,4665,4665,4665,0
|
|
20241219,172500,340853631680,4665,4665,4665,4665,0
|
|
20241219,172400,340853631680,4665,4665,4665,4665,0
|
|
20241219,172300,340853631680,4665,4665,4665,4665,0
|
|
20241219,172200,340853631680,4665,4665,4665,4665,0
|
|
20241219,172100,340853631680,4665,4665,4665,4665,0
|
|
20241219,172000,340853631680,4665,4665,4665,4665,0
|
|
20241219,171900,340853631680,4665,4665,4665,4665,0
|
|
20241219,171800,340853631680,4665,4665,4665,4665,0
|
|
20241219,171700,340853631680,4665,4665,4665,4665,0
|
|
20241219,171600,340853631680,4665,4665,4665,4665,0
|
|
20241219,171500,340853631680,4665,4665,4665,4665,0
|
|
20241219,171400,340853631680,4665,4665,4665,4665,0
|
|
20241219,171300,340853631680,4665,4665,4665,4665,0
|
|
20241219,171200,340853631680,4665,4665,4665,4665,0
|
|
20241219,171100,340853631680,4665,4665,4665,4665,0
|
|
20241219,171000,340853631680,4665,4665,4665,4665,0
|
|
20241219,170900,340853631680,4665,4665,4665,4665,0
|
|
20241219,170800,340853631680,4665,4665,4665,4665,0
|
|
20241219,170700,340853631680,4665,4665,4665,4665,0
|
|
20241219,170600,340853631680,4665,4665,4665,4665,0
|
|
20241219,170500,340853631680,4665,4665,4665,4665,0
|
|
20241219,170400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,170300,340853631680,4665,4665,4665,4665,0
|
|
20241219,170200,340853631680,4665,4665,4665,4665,0
|
|
20241219,170100,340853631680,4665,4665,4665,4665,0
|
|
20241219,170000,340853631680,4665,4665,4665,4665,0
|
|
20241219,165900,340853631680,4665,4665,4665,4665,0
|
|
20241219,165800,340853631680,4665,4665,4665,4665,0
|
|
20241219,165700,340853631680,4665,4665,4665,4665,0
|
|
20241219,165600,340853631680,4665,4665,4665,4665,0
|
|
20241219,165500,340853631680,4665,4665,4665,4665,0
|
|
20241219,165400,340853631680,4665,4665,4665,4665,0
|
|
20241219,165300,340853631680,4665,4665,4665,4665,0
|
|
20241219,165200,340853631680,4665,4665,4665,4665,0
|
|
20241219,165100,340853631680,4665,4665,4665,4665,0
|
|
20241219,165000,340853631680,4665,4665,4665,4665,0
|
|
20241219,164900,340853631680,4665,4665,4665,4665,0
|
|
20241219,164800,340853631680,4665,4665,4665,4665,0
|
|
20241219,164700,340853631680,4665,4665,4665,4665,0
|
|
20241219,164600,340853631680,4665,4665,4665,4665,0
|
|
20241219,164500,340853631680,4665,4665,4665,4665,0
|
|
20241219,164400,340853631680,4665,4665,4665,4665,0
|
|
20241219,164300,340853631680,4665,4665,4665,4665,0
|
|
20241219,164200,340853631680,4665,4665,4665,4665,0
|
|
20241219,164100,340853631680,4665,4665,4665,4665,0
|
|
20241219,164000,340853631680,4665,4665,4665,4665,0
|
|
20241219,163900,340853631680,4665,4665,4665,4665,0
|
|
20241219,163800,340853631680,4665,4665,4665,4665,0
|
|
20241219,163700,340853631680,4665,4665,4665,4665,0
|
|
20241219,163600,340853631680,4665,4665,4665,4665,0
|
|
20241219,163500,340853631680,4665,4665,4665,4665,0
|
|
20241219,163400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,163300,340853631680,4665,4665,4665,4665,0
|
|
20241219,163200,340853631680,4665,4665,4665,4665,0
|
|
20241219,163100,340853631680,4665,4665,4665,4665,0
|
|
20241219,163000,340853631680,4665,4665,4665,4665,0
|
|
20241219,162900,340853631680,4665,4665,4665,4665,0
|
|
20241219,162800,340853631680,4665,4665,4665,4665,0
|
|
20241219,162700,340853631680,4665,4665,4665,4665,0
|
|
20241219,162600,340853631680,4665,4665,4665,4665,0
|
|
20241219,162500,340853631680,4665,4665,4665,4665,0
|
|
20241219,162400,340853631680,4665,4665,4665,4665,0
|
|
20241219,162300,340853631680,4665,4665,4665,4665,0
|
|
20241219,162200,340853631680,4665,4665,4665,4665,0
|
|
20241219,162100,340853631680,4665,4665,4665,4665,0
|
|
20241219,162000,340853631680,4665,4665,4665,4665,0
|
|
20241219,161900,340853631680,4665,4665,4665,4665,0
|
|
20241219,161800,340853631680,4665,4665,4665,4665,0
|
|
20241219,161700,340853631680,4665,4665,4665,4665,0
|
|
20241219,161600,340853631680,4665,4665,4665,4665,0
|
|
20241219,161500,340853631680,4665,4665,4665,4665,0
|
|
20241219,161400,340853631680,4665,4665,4665,4665,0
|
|
20241219,161300,340853631680,4665,4665,4665,4665,0
|
|
20241219,161200,340853631680,4665,4665,4665,4665,0
|
|
20241219,161100,340853631680,4665,4665,4665,4665,0
|
|
20241219,161000,340853631680,4665,4665,4665,4665,0
|
|
20241219,160900,340853631680,4665,4665,4665,4665,0
|
|
20241219,160800,340853631680,4665,4665,4665,4665,0
|
|
20241219,160700,340853631680,4665,4665,4665,4665,0
|
|
20241219,160600,340853631680,4665,4665,4665,4665,0
|
|
20241219,160500,340853631680,4665,4665,4665,4665,0
|
|
20241219,160400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,160300,340853631680,4665,4665,4665,4665,0
|
|
20241219,160200,340853631680,4665,4665,4665,4665,0
|
|
20241219,160100,340853631680,4665,4665,4665,4665,0
|
|
20241219,160000,340853631680,4665,4665,4665,4665,0
|
|
20241219,155900,340853631680,4665,4665,4665,4665,0
|
|
20241219,155800,340853631680,4665,4665,4665,4665,0
|
|
20241219,155700,340853631680,4665,4665,4665,4665,0
|
|
20241219,155600,340853631680,4665,4665,4665,4665,0
|
|
20241219,155500,340853631680,4665,4665,4665,4665,0
|
|
20241219,155400,340853631680,4665,4665,4665,4665,0
|
|
20241219,155300,340853631680,4665,4665,4665,4665,0
|
|
20241219,155200,340853631680,4665,4665,4665,4665,0
|
|
20241219,155100,340853631680,4665,4665,4665,4665,0
|
|
20241219,155000,340853631680,4665,4665,4665,4665,0
|
|
20241219,154900,340853631680,4665,4665,4665,4665,0
|
|
20241219,154800,340853631680,4665,4665,4665,4665,0
|
|
20241219,154700,340853631680,4665,4665,4665,4665,0
|
|
20241219,154600,340853631680,4665,4665,4665,4665,0
|
|
20241219,154500,340853631680,4665,4665,4665,4665,0
|
|
20241219,154400,340853631680,4665,4665,4665,4665,0
|
|
20241219,154300,340853631680,4665,4665,4665,4665,0
|
|
20241219,154200,340853631680,4665,4665,4665,4665,0
|
|
20241219,154100,340853631680,4665,4665,4665,4665,0
|
|
20241219,154000,340853631680,4665,4665,4665,4665,0
|
|
20241219,153900,340853631680,4665,4665,4665,4665,0
|
|
20241219,153800,340853631680,4665,4665,4665,4665,0
|
|
20241219,153700,340853631680,4665,4665,4665,4665,0
|
|
20241219,153600,340853631680,4665,4665,4665,4665,0
|
|
20241219,153500,340853631680,4665,4665,4665,4665,0
|
|
20241219,153400,340853631680,4665,4665,4665,4665,722941
|
|
20241219,153300,340853631680,4665,4665,4665,4665,0
|
|
20241219,153200,340853631680,4665,4665,4665,4665,0
|
|
20241219,153100,340853631680,4665,4665,4665,4665,0
|
|
20241219,153000,340853631680,4665,4665,4665,4665,722941
|
|
20241219,152900,337481111915,4590,4590,4590,4590,0
|
|
20241219,152800,337481111915,4590,4590,4590,4590,0
|
|
20241219,152700,337481111915,4590,4590,4590,4590,0
|
|
20241219,152600,337481111915,4590,4590,4590,4590,0
|
|
20241219,152500,337481111915,4590,4590,4590,4590,0
|
|
20241219,152400,337481111915,4590,4590,4590,4590,0
|
|
20241219,152300,337481111915,4590,4590,4590,4590,0
|
|
20241219,152200,337481111915,4590,4590,4590,4590,0
|
|
20241219,152100,337481111915,4590,4590,4590,4590,0
|
|
20241219,152000,337481111915,4590,4590,4590,4590,0
|
|
20241219,151900,337481111915,4590,4595,4620,4580,369976
|
|
20241219,151800,335780094015,4590,4575,4635,4570,204282
|
|
20241219,151700,334839184300,4570,4645,4655,4570,307300
|
|
20241219,151600,333426778870,4645,4655,4685,4620,201089
|
|
20241219,151500,332491104715,4660,4600,4695,4580,427959
|
|
20241219,151400,330503823465,4600,4635,4675,4555,444898
|
|
20241219,151300,328453336065,4630,4695,4700,4630,396835
|
|
20241219,151200,326604709025,4695,4695,4720,4690,225871
|
|
20241219,151100,325543082295,4695,4675,4735,4665,501409
|
|
20241219,151000,323181447680,4670,4685,4695,4665,217115
|
|
20241219,150900,322165508475,4685,4610,4700,4605,500714
|
|
20241219,150800,319823814745,4605,4625,4625,4570,227539
|
|
20241219,150700,318776511705,4625,4660,4665,4620,251413
|
|
20241219,150600,317610402965,4660,4595,4675,4585,471165
|
|
20241219,150500,315427751665,4595,4570,4610,4560,171513
|
|
20241219,150400,314640885180,4570,4580,4600,4560,154655
|
|
20241219,150300,313932995325,4580,4595,4610,4550,226819
|
|
20241219,150200,312893827505,4595,4560,4605,4555,436440
|
|
20241219,150100,310891278675,4560,4510,4600,4510,603855
|
|
20241219,150000,308135909235,4510,4495,4530,4480,436600
|
|
20241219,145900,306167085335,4495,4550,4555,4475,658385
|
|
20241219,145800,303201221965,4540,4615,4635,4530,745104
|
|
20241219,145700,299796450300,4610,4690,4695,4575,775107
|
|
20241219,145600,296215144795,4680,4705,4725,4680,216011
|
|
20241219,145500,295198373145,4710,4700,4710,4625,623080
|
|
20241219,145400,292283769530,4695,4740,4740,4680,496678
|
|
20241219,145300,289945192280,4740,4770,4770,4730,314336
|
|
20241219,145200,288454243735,4770,4750,4800,4745,383874
|
|
20241219,145100,286621718750,4745,4750,4755,4725,267783
|
|
20241219,145000,285352907110,4750,4740,4820,4715,814828
|
|
20241219,144900,281468958305,4745,4725,4820,4685,1415720
|
|
20241219,144800,274716713845,4725,4675,4745,4670,993783
|
|
20241219,144700,270031474650,4680,4595,4700,4590,881974
|
|
20241219,144600,265924299835,4590,4580,4620,4560,637142
|
|
20241219,144500,263001750910,4575,4635,4650,4570,668898
|
|
20241219,144400,259927467105,4640,4520,4670,4495,1370074
|
|
20241219,144300,253631357595,4525,4405,4540,4405,1147323
|
|
20241219,144200,248476494935,4405,4445,4450,4360,440554
|
|
20241219,144100,246530642975,4445,4305,4450,4305,491226
|
|
20241219,144000,244373014305,4300,4360,4370,4265,356572
|
|
20241219,143900,242830958080,4355,4385,4385,4340,224292
|
|
20241219,143800,241852695165,4385,4375,4420,4375,174766
|
|
20241219,143700,241085093445,4380,4395,4450,4350,538423
|
|
20241219,143600,238713743095,4395,4315,4440,4315,801523
|
|
20241219,143500,235202890010,4315,4285,4320,4280,95274
|
|
20241219,143400,234793124640,4280,4295,4315,4275,68493
|
|
20241219,143300,234499415260,4305,4270,4315,4255,227217
|
|
20241219,143200,233524258370,4270,4260,4280,4255,63449
|
|
20241219,143100,233253237905,4255,4250,4260,4225,49450
|
|
20241219,143000,233043612225,4245,4250,4250,4245,14539
|
|
20241219,142900,232981860595,4245,4245,4260,4245,39636
|
|
20241219,142800,232813222315,4245,4245,4250,4225,35900
|
|
20241219,142700,232661174935,4245,4235,4265,4230,28983
|
|
20241219,142600,232538157295,4230,4235,4260,4220,14835
|
|
20241219,142500,232475295760,4235,4280,4280,4220,117317
|
|
20241219,142400,231976179285,4280,4270,4280,4250,64867
|
|
20241219,142300,231699368230,4265,4250,4280,4245,117537
|
|
20241219,142200,231197528940,4250,4255,4260,4235,26089
|
|
20241219,142100,231086710465,4255,4250,4270,4220,69153
|
|
20241219,142000,230793041505,4250,4205,4265,4200,134457
|
|
20241219,141900,230222847695,4205,4215,4235,4200,89073
|
|
20241219,141800,229847100585,4215,4230,4245,4125,406439
|
|
20241219,141700,228147998930,4230,4225,4240,4225,34544
|
|
20241219,141600,228001869985,4225,4240,4275,4205,138554
|
|
20241219,141500,227415843870,4230,4290,4295,4230,112489
|
|
20241219,141400,226936026225,4290,4265,4295,4265,61325
|
|
20241219,141300,226673479005,4265,4280,4290,4265,37169
|
|
20241219,141200,226514440990,4280,4260,4285,4245,57903
|
|
20241219,141100,226267733885,4260,4260,4270,4250,18684
|
|
20241219,141000,226188152060,4260,4275,4275,4255,38000
|
|
20241219,140900,226026050260,4275,4260,4280,4260,43568
|
|
20241219,140800,225839945205,4260,4240,4265,4240,29707
|
|
20241219,140700,225713577375,4240,4235,4255,4230,21818
|
|
20241219,140600,225620993725,4235,4230,4250,4230,37985
|
|
20241219,140500,225460077325,4230,4215,4245,4205,45399
|
|
20241219,140400,225268409120,4215,4275,4275,4215,87321
|
|
20241219,140300,224897739330,4275,4250,4290,4245,58820
|
|
20241219,140200,224646434635,4250,4240,4260,4230,27176
|
|
20241219,140100,224531116455,4240,4230,4250,4225,43121
|
|
20241219,140000,224348460040,4230,4230,4230,4195,116374
|
|
20241219,135900,223858480390,4230,4250,4250,4220,67127
|
|
20241219,135800,223574036205,4245,4265,4265,4235,90606
|
|
20241219,135700,223189241770,4265,4275,4280,4265,32493
|
|
20241219,135600,223050449665,4280,4275,4295,4270,21339
|
|
20241219,135500,222958982585,4275,4285,4285,4260,36323
|
|
20241219,135400,222803875725,4285,4290,4305,4280,43697
|
|
20241219,135300,222616267235,4290,4270,4300,4265,30759
|
|
20241219,135200,222484534695,4270,4280,4285,4260,24597
|
|
20241219,135100,222379508045,4275,4305,4305,4265,85596
|
|
20241219,135000,222012030665,4305,4270,4310,4270,159714
|
|
20241219,134900,221325605365,4265,4230,4275,4220,84756
|
|
20241219,134800,220965188120,4230,4210,4250,4210,65992
|
|
20241219,134700,220686192150,4210,4205,4230,4200,102173
|
|
20241219,134600,220255489010,4200,4240,4245,4195,168707
|
|
20241219,134500,219544851955,4230,4245,4275,4225,116784
|
|
20241219,134400,219048379645,4245,4250,4280,4195,247902
|
|
20241219,134300,218001550800,4255,4305,4310,4250,83068
|
|
20241219,134200,217646829550,4305,4285,4315,4285,84288
|
|
20241219,134100,217284030145,4280,4295,4295,4270,30724
|
|
20241219,134000,217152528395,4300,4295,4310,4290,65347
|
|
20241219,133900,216871687990,4280,4275,4290,4270,49159
|
|
20241219,133800,216661315480,4280,4275,4290,4250,113914
|
|
20241219,133700,216175460085,4270,4305,4310,4270,87632
|
|
20241219,133600,215799669520,4300,4305,4325,4295,116371
|
|
20241219,133500,215298247670,4300,4295,4310,4285,62074
|
|
20241219,133400,215031338260,4295,4305,4315,4280,110015
|
|
20241219,133300,214558053215,4310,4270,4320,4265,203548
|
|
20241219,133200,213682089055,4270,4245,4275,4240,71560
|
|
20241219,133100,213377331285,4250,4285,4290,4245,174396
|
|
20241219,133000,212632831655,4290,4260,4290,4260,169982
|
|
20241219,132900,211905864705,4260,4250,4270,4245,192398
|
|
20241219,132800,211086314810,4250,4220,4255,4160,490536
|
|
20241219,132700,209014651495,4205,4340,4345,4165,705430
|
|
20241219,132600,206003996050,4330,4415,4420,4320,468822
|
|
20241219,132500,203957621630,4415,4425,4435,4415,46082
|
|
20241219,132400,203753829750,4430,4440,4440,4425,27139
|
|
20241219,132300,203633600455,4435,4425,4440,4420,35942
|
|
20241219,132200,203474368580,4420,4435,4440,4415,104247
|
|
20241219,132100,203013041810,4440,4440,4440,4430,27868
|
|
20241219,132000,202889447490,4445,4450,4450,4430,41426
|
|
20241219,131900,202705687910,4455,4460,4470,4435,50072
|
|
20241219,131800,202482425235,4455,4445,4465,4430,95714
|
|
20241219,131700,202057335075,4450,4450,4460,4445,32642
|
|
20241219,131600,201912057050,4450,4470,4475,4450,76379
|
|
20241219,131500,201571338175,4470,4460,4475,4460,59945
|
|
20241219,131400,201303515085,4465,4455,4465,4455,30889
|
|
20241219,131300,201165725480,4455,4455,4475,4450,64935
|
|
20241219,131200,200875845670,4455,4450,4465,4450,103665
|
|
20241219,131100,200413885540,4450,4430,4455,4420,126162
|
|
20241219,131000,199854113095,4430,4490,4490,4430,286365
|
|
20241219,130900,198579410360,4490,4485,4510,4480,113612
|
|
20241219,130800,198068707020,4485,4540,4560,4485,249516
|
|
20241219,130700,196941258385,4540,4535,4560,4530,231561
|
|
20241219,130600,195887096595,4535,4525,4545,4525,95280
|
|
20241219,130500,195454846505,4530,4535,4535,4510,141879
|
|
20241219,130400,194812983465,4535,4525,4555,4520,182536
|
|
20241219,130300,193983883055,4525,4540,4540,4510,63725
|
|
20241219,130200,193695595365,4535,4515,4545,4510,132909
|
|
20241219,130100,193094059260,4520,4540,4545,4510,143686
|
|
20241219,130000,192443556350,4545,4545,4555,4500,312770
|
|
20241219,125900,191025650560,4545,4490,4570,4465,624006
|
|
20241219,125800,188196185950,4485,4455,4490,4455,94201
|
|
20241219,125700,187774968855,4455,4450,4465,4450,33894
|
|
20241219,125600,187623878120,4450,4450,4450,4440,19783
|
|
20241219,125500,187535946895,4450,4445,4450,4445,9135
|
|
20241219,125400,187495333575,4450,4440,4465,4435,27150
|
|
20241219,125300,187374665885,4440,4440,4455,4430,46697
|
|
20241219,125200,187167586165,4440,4465,4465,4430,82004
|
|
20241219,125100,186802936485,4465,4470,4475,4460,24548
|
|
20241219,125000,186693268985,4470,4470,4475,4460,52957
|
|
20241219,124900,186456789115,4470,4465,4475,4465,18073
|
|
20241219,124800,186376028835,4470,4470,4475,4460,13437
|
|
20241219,124700,186315985130,4470,4465,4475,4460,20423
|
|
20241219,124600,186224795155,4460,4460,4475,4455,33173
|
|
20241219,124500,186076796195,4460,4475,4480,4460,40523
|
|
20241219,124400,185895678180,4475,4465,4480,4460,25776
|
|
20241219,124300,185780432225,4465,4470,4470,4455,56511
|
|
20241219,124200,185528314875,4475,4480,4485,4465,57239
|
|
20241219,124100,185272281510,4485,4490,4495,4475,94582
|
|
20241219,124000,184847791370,4485,4470,4500,4465,144932
|
|
20241219,123900,184197990845,4465,4465,4470,4460,32484
|
|
20241219,123800,184052931425,4465,4455,4470,4450,34501
|
|
20241219,123700,183899152710,4450,4455,4460,4445,26290
|
|
20241219,123600,183782012845,4445,4465,4470,4440,78629
|
|
20241219,123500,183431722855,4470,4445,4475,4440,83001
|
|
20241219,123400,183061404490,4450,4470,4475,4445,108014
|
|
20241219,123300,182579717655,4470,4470,4485,4465,197204
|
|
20241219,123200,181696795275,4470,4440,4470,4440,78574
|
|
20241219,123100,181346711515,4445,4445,4445,4435,35015
|
|
20241219,123000,181191309345,4440,4440,4445,4435,27043
|
|
20241219,122900,181071213840,4440,4430,4445,4430,61985
|
|
20241219,122800,180796007705,4430,4410,4435,4410,49707
|
|
20241219,122700,180576010455,4410,4410,4415,4405,13781
|
|
20241219,122600,180515247540,4410,4405,4410,4400,21268
|
|
20241219,122500,180421544180,4410,4415,4415,4400,28280
|
|
20241219,122400,180296872485,4415,4405,4415,4385,126859
|
|
20241219,122300,179739175485,4405,4410,4420,4405,57039
|
|
20241219,122200,179487634040,4420,4420,4425,4410,32975
|
|
20241219,122100,179341984130,4420,4440,4440,4415,52877
|
|
20241219,122000,179107813440,4440,4450,4450,4440,30552
|
|
20241219,121900,178972034860,4450,4445,4460,4445,46617
|
|
20241219,121800,178764561380,4445,4440,4450,4440,22080
|
|
20241219,121700,178666422385,4440,4435,4455,4430,70143
|
|
20241219,121600,178354504970,4430,4420,4435,4415,33940
|
|
20241219,121500,178204385715,4425,4425,4430,4410,58345
|
|
20241219,121400,177946605620,4420,4430,4430,4415,24210
|
|
20241219,121300,177839602735,4430,4420,4440,4420,40290
|
|
20241219,121200,177661061830,4420,4420,4425,4415,55485
|
|
20241219,121100,177415934260,4425,4430,4440,4410,94303
|
|
20241219,121000,176998888135,4435,4435,4445,4425,48573
|
|
20241219,120900,176783643845,4435,4445,4445,4430,45141
|
|
20241219,120800,176583406005,4440,4435,4455,4430,41136
|
|
20241219,120700,176400679445,4430,4460,4465,4430,166526
|
|
20241219,120600,175660248340,4465,4495,4505,4455,157573
|
|
20241219,120500,174955149845,4500,4530,4530,4495,214307
|
|
20241219,120400,173987976855,4520,4465,4530,4455,305295
|
|
20241219,120300,172611962070,4455,4480,4480,4455,54361
|
|
20241219,120200,172369288365,4475,4475,4485,4460,83633
|
|
20241219,120100,171995105760,4480,4465,4480,4450,63400
|
|
20241219,120000,171711863550,4465,4470,4470,4460,56083
|
|
20241219,115900,171461531090,4465,4485,4490,4445,180904
|
|
20241219,115800,170652728150,4485,4435,4485,4435,197904
|
|
20241219,115700,169768945870,4440,4425,4445,4420,48796
|
|
20241219,115600,169552599570,4420,4415,4425,4410,18670
|
|
20241219,115500,169470172770,4410,4425,4425,4395,34657
|
|
20241219,115400,169317453470,4425,4430,4435,4400,109856
|
|
20241219,115300,168832589550,4435,4435,4440,4420,52254
|
|
20241219,115200,168601251815,4435,4455,4460,4430,81511
|
|
20241219,115100,168239197545,4455,4460,4470,4440,172466
|
|
20241219,115000,167471086325,4465,4415,4470,4410,226542
|
|
20241219,114900,166464602690,4410,4400,4415,4390,41793
|
|
20241219,114800,166280492880,4400,4380,4415,4380,76298
|
|
20241219,114700,165944668490,4385,4395,4400,4380,63877
|
|
20241219,114600,165664331535,4400,4400,4415,4390,127290
|
|
20241219,114500,165104193935,4395,4400,4405,4375,103073
|
|
20241219,114400,164651817025,4405,4400,4410,4390,71341
|
|
20241219,114300,164337999170,4390,4375,4400,4375,147651
|
|
20241219,114200,163690399630,4380,4425,4430,4370,213657
|
|
20241219,114100,162752070925,4430,4435,4440,4395,230418
|
|
20241219,114000,161735635240,4440,4460,4465,4430,101421
|
|
20241219,113900,161284923410,4460,4470,4470,4460,44271
|
|
20241219,113800,161087271520,4465,4455,4475,4455,70945
|
|
20241219,113700,160770538030,4455,4445,4465,4440,56717
|
|
20241219,113600,160517979710,4445,4475,4475,4420,166715
|
|
20241219,113500,159777498120,4475,4460,4480,4445,105077
|
|
20241219,113400,159308836045,4460,4485,4495,4460,88176
|
|
20241219,113300,158914111740,4485,4490,4500,4480,35503
|
|
20241219,113200,158754692270,4485,4510,4515,4475,83557
|
|
20241219,113100,158379568020,4510,4495,4515,4485,68054
|
|
20241219,113000,158073454835,4490,4485,4510,4480,59985
|
|
20241219,112900,157803701405,4485,4495,4495,4475,85760
|
|
20241219,112800,157418999025,4495,4500,4500,4470,97879
|
|
20241219,112700,156980065155,4495,4510,4510,4475,133017
|
|
20241219,112600,156382694780,4505,4530,4530,4490,182779
|
|
20241219,112500,155558656685,4530,4530,4570,4520,239029
|
|
20241219,112400,154471826825,4530,4515,4540,4505,149015
|
|
20241219,112300,153796696320,4515,4515,4545,4500,326410
|
|
20241219,112200,152318637360,4515,4510,4520,4480,256773
|
|
20241219,112100,151162380145,4510,4475,4510,4470,352746
|
|
20241219,112000,149576824045,4475,4430,4485,4425,364331
|
|
20241219,111900,147954024240,4430,4420,4435,4410,193407
|
|
20241219,111800,147099025830,4420,4450,4450,4380,503942
|
|
20241219,111700,144877449325,4445,4440,4450,4425,246503
|
|
20241219,111600,143783794220,4440,4460,4475,4425,329477
|
|
20241219,111500,142317674735,4455,4540,4540,4445,623374
|
|
20241219,111400,139519548660,4540,4570,4575,4530,248599
|
|
20241219,111300,138389350035,4570,4580,4590,4565,138912
|
|
20241219,111200,137753693300,4580,4590,4600,4575,120320
|
|
20241219,111100,137201701660,4575,4595,4600,4560,200944
|
|
20241219,111000,136281807215,4595,4570,4600,4565,128377
|
|
20241219,110900,135694052050,4570,4595,4610,4565,231081
|
|
20241219,110800,134634493550,4595,4595,4620,4585,385454
|
|
20241219,110700,132859243225,4600,4555,4630,4555,439998
|
|
20241219,110600,130840315370,4555,4525,4565,4525,193691
|
|
20241219,110500,129959872805,4525,4535,4560,4520,301654
|
|
20241219,110400,128592483755,4535,4560,4585,4535,314595
|
|
20241219,110300,127160100865,4565,4570,4600,4550,609080
|
|
20241219,110200,124372807315,4570,4525,4570,4515,338996
|
|
20241219,110100,122832886990,4530,4545,4545,4490,429150
|
|
20241219,110000,120895432545,4535,4540,4570,4520,600925
|
|
20241219,105900,118162758675,4545,4475,4565,4475,1069191
|
|
20241219,105800,113318375575,4480,4430,4485,4425,943964
|
|
20241219,105700,109114062985,4390,4390,4390,4390,0
|
|
20241219,105600,109114062985,4390,4390,4390,4390,0
|
|
20241219,105500,109114062985,4390,4345,4390,4340,635814
|
|
20241219,105400,106332870105,4345,4350,4360,4345,124851
|
|
20241219,105300,105789520200,4350,4345,4360,4330,247438
|
|
20241219,105200,104714820840,4350,4350,4370,4330,430594
|
|
20241219,105100,102841173275,4350,4360,4365,4330,393428
|
|
20241219,105000,101131469760,4355,4360,4365,4330,388260
|
|
20241219,104900,99442131360,4355,4325,4365,4310,782121
|
|
20241219,104800,96048351355,4325,4315,4340,4295,752931
|
|
20241219,104700,92795502530,4325,4175,4325,4175,1338529
|
|
20241219,104600,87091860345,4175,4165,4185,4160,198890
|
|
20241219,104500,86261706895,4165,4170,4180,4150,218651
|
|
20241219,104400,85349808825,4170,4150,4180,4120,292539
|
|
20241219,104300,84135913510,4150,4105,4185,4105,515311
|
|
20241219,104200,81994936130,4105,4125,4125,4105,67551
|
|
20241219,104100,81717284315,4125,4070,4130,4065,108388
|
|
20241219,104000,81271929140,4075,4070,4085,4065,37651
|
|
20241219,103900,81118643555,4065,4085,4085,4055,98759
|
|
20241219,103800,80716825205,4080,4085,4100,4080,53488
|
|
20241219,103700,80498174220,4090,4095,4115,4065,155330
|
|
20241219,103600,79863791890,4095,4115,4150,4095,329813
|
|
20241219,103500,78500885365,4115,4100,4140,4100,335397
|
|
20241219,103400,77118232640,4100,4085,4100,4075,69824
|
|
20241219,103300,76832866010,4080,4105,4115,4070,184086
|
|
20241219,103200,76079668660,4110,4065,4115,4055,329721
|
|
20241219,103100,74732552725,4065,4060,4065,4050,135441
|
|
20241219,103000,74182781195,4060,4020,4060,4020,179877
|
|
20241219,102900,73454628785,4025,4020,4030,4015,60406
|
|
20241219,102800,73211637680,4020,4010,4025,4010,28682
|
|
20241219,102700,73096344430,4015,4010,4015,4000,18100
|
|
20241219,102600,73023871565,4005,4010,4020,3995,65051
|
|
20241219,102500,72762924395,4010,4005,4015,4000,29338
|
|
20241219,102400,72645286375,4000,4005,4005,4000,13235
|
|
20241219,102300,72592336110,4000,4000,4005,3990,19836
|
|
20241219,102200,72513041115,3995,4005,4005,3990,51437
|
|
20241219,102100,72307465560,4000,4020,4020,4000,26331
|
|
20241219,102000,72201776525,4020,4005,4020,4005,32690
|
|
20241219,101900,72070532960,4010,4000,4010,3995,32221
|
|
20241219,101800,71941639570,4005,4005,4005,4000,12374
|
|
20241219,101700,71892137655,4005,4000,4010,4000,16758
|
|
20241219,101600,71825063120,4000,4030,4035,3995,92491
|
|
20241219,101500,71453946485,4035,4025,4035,4020,27404
|
|
20241219,101400,71343542255,4025,4005,4025,4005,38076
|
|
20241219,101300,71190489325,4010,4010,4010,4000,40920
|
|
20241219,101200,71026749035,4000,4010,4015,3990,75476
|
|
20241219,101100,70724570830,4010,4010,4020,4010,25251
|
|
20241219,101000,70623285500,4010,4020,4025,4005,43845
|
|
20241219,100900,70447340485,4020,4020,4025,4010,18996
|
|
20241219,100800,70371042110,4015,4010,4020,4005,34680
|
|
20241219,100700,70231971455,4015,4035,4035,4010,93342
|
|
20241219,100600,69856630955,4030,4030,4035,4020,69026
|
|
20241219,100500,69578409350,4030,4010,4040,4005,136508
|
|
20241219,100400,69029021715,4015,3995,4015,3995,42219
|
|
20241219,100300,68859919230,3995,4020,4025,3990,131659
|
|
20241219,100200,68331706355,4020,4005,4020,4005,44458
|
|
20241219,100100,68153234365,4005,4010,4020,4005,88855
|
|
20241219,100000,67796887420,4010,3985,4015,3980,108110
|
|
20241219,095900,67363971870,3985,4000,4000,3985,93707
|
|
20241219,095800,66989663835,4000,3975,4000,3970,159526
|
|
20241219,095700,66354713040,3975,4010,4010,3965,416071
|
|
20241219,095600,64697249570,4010,4030,4030,4000,192146
|
|
20241219,095500,63926624750,4030,4020,4040,4015,144437
|
|
20241219,095400,63344759115,4025,4015,4045,4005,261238
|
|
20241219,095300,62294901260,4015,4055,4070,4010,175497
|
|
20241219,095200,61587093265,4055,4055,4060,4045,99688
|
|
20241219,095100,61183409950,4055,4075,4090,4045,96175
|
|
20241219,095000,60792374705,4075,4070,4085,4060,68033
|
|
20241219,094900,60514958595,4065,4045,4080,4045,161152
|
|
20241219,094800,59859394375,4060,4055,4075,4040,234922
|
|
20241219,094700,58906702580,4060,4085,4090,4055,184118
|
|
20241219,094600,58157054280,4085,4115,4115,4070,336945
|
|
20241219,094500,56779081965,4110,4135,4135,4105,107044
|
|
20241219,094400,56338394385,4130,4150,4155,4125,60638
|
|
20241219,094300,56087868305,4155,4145,4170,4135,129547
|
|
20241219,094200,55549499615,4145,4145,4150,4130,56807
|
|
20241219,094100,55314491580,4135,4125,4165,4120,131806
|
|
20241219,094000,54768303730,4130,4150,4150,4105,156170
|
|
20241219,093900,54125106125,4150,4150,4150,4120,121875
|
|
20241219,093800,53621806360,4145,4170,4180,4135,88151
|
|
20241219,093700,53256076960,4175,4135,4185,4120,148170
|
|
20241219,093600,52641400065,4130,4135,4160,4120,155367
|
|
20241219,093500,51998844925,4130,4150,4180,4130,135275
|
|
20241219,093400,51436236715,4150,4120,4195,4120,324449
|
|
20241219,093300,50083838725,4120,4150,4165,4105,230035
|
|
20241219,093200,49132359570,4155,4150,4175,4125,375561
|
|
20241219,093100,47571110095,4150,4115,4150,4085,297877
|
|
20241219,093000,46345411760,4115,4130,4140,4085,380530
|
|
20241219,092900,44781563005,4130,4155,4190,4125,442455
|
|
20241219,092800,42942293510,4165,4230,4270,4150,846792
|
|
20241219,092700,39387641375,4240,4185,4250,4180,633334
|
|
20241219,092600,36714667900,4185,4155,4240,4135,801271
|
|
20241219,092500,33368153370,4155,4085,4160,4075,556300
|
|
20241219,092400,31072621430,4080,4130,4135,4060,563840
|
|
20241219,092300,28768501100,4130,4045,4145,4020,1077892
|
|
20241219,092200,24357693865,4045,4005,4055,4000,660209
|
|
20241219,092100,21697413565,4005,3995,4015,3950,665828
|
|
20241219,092000,19041289645,3995,3995,3995,3995,0
|
|
20241219,091900,19041289645,3995,3995,3995,3995,0
|
|
20241219,091800,19041289645,3995,3910,3995,3905,464948
|
|
20241219,091700,17199894925,3905,3940,3940,3880,223543
|
|
20241219,091600,16326115475,3930,3890,3950,3880,428708
|
|
20241219,091500,14645951820,3885,3865,3895,3855,77069
|
|
20241219,091400,14346998455,3860,3865,3895,3860,110726
|
|
20241219,091300,13918428175,3860,3895,3900,3860,99536
|
|
20241219,091200,13532577330,3900,3850,3905,3850,152188
|
|
20241219,091100,12942281400,3850,3875,3880,3845,125149
|
|
20241219,091000,12458556310,3870,3895,3895,3855,169466
|
|
20241219,090900,11801456635,3890,3890,3915,3855,386718
|
|
20241219,090800,10297322825,3890,3830,3895,3825,224671
|
|
20241219,090700,9430363585,3825,3845,3860,3820,117487
|
|
20241219,090600,8979754405,3835,3830,3860,3820,150232
|
|
20241219,090500,8402563655,3830,3840,3845,3810,163586
|
|
20241219,090400,7776486635,3845,3840,3860,3830,120934
|
|
20241219,090300,7311493810,3840,3860,3865,3800,282562
|
|
20241219,090200,6228113705,3860,3840,3915,3835,683037
|
|
20241219,090100,3576475390,3850,3740,3870,3735,624110
|
|
20241219,090000,1196290190,3745,3635,3770,3635,320973
|