577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,183400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,183300,155511674305,4210,4210,4210,4210,0
|
|
20241220,183200,155511674305,4210,4210,4210,4210,0
|
|
20241220,183100,155511674305,4210,4210,4210,4210,0
|
|
20241220,183000,155511674305,4210,4210,4210,4210,0
|
|
20241220,182900,155511674305,4210,4210,4210,4210,0
|
|
20241220,182800,155511674305,4210,4210,4210,4210,0
|
|
20241220,182700,155511674305,4210,4210,4210,4210,0
|
|
20241220,182600,155511674305,4210,4210,4210,4210,0
|
|
20241220,182500,155511674305,4210,4210,4210,4210,0
|
|
20241220,182400,155511674305,4210,4210,4210,4210,0
|
|
20241220,182300,155511674305,4210,4210,4210,4210,0
|
|
20241220,182200,155511674305,4210,4210,4210,4210,0
|
|
20241220,182100,155511674305,4210,4210,4210,4210,0
|
|
20241220,182000,155511674305,4210,4210,4210,4210,0
|
|
20241220,181900,155511674305,4210,4210,4210,4210,0
|
|
20241220,181800,155511674305,4210,4210,4210,4210,0
|
|
20241220,181700,155511674305,4210,4210,4210,4210,0
|
|
20241220,181600,155511674305,4210,4210,4210,4210,0
|
|
20241220,181500,155511674305,4210,4210,4210,4210,0
|
|
20241220,181400,155511674305,4210,4210,4210,4210,0
|
|
20241220,181300,155511674305,4210,4210,4210,4210,0
|
|
20241220,181200,155511674305,4210,4210,4210,4210,0
|
|
20241220,181100,155511674305,4210,4210,4210,4210,0
|
|
20241220,181000,155511674305,4210,4210,4210,4210,0
|
|
20241220,180900,155511674305,4210,4210,4210,4210,0
|
|
20241220,180800,155511674305,4210,4210,4210,4210,0
|
|
20241220,180700,155511674305,4210,4210,4210,4210,0
|
|
20241220,180600,155511674305,4210,4210,4210,4210,0
|
|
20241220,180500,155511674305,4210,4210,4210,4210,0
|
|
20241220,180400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,180300,155511674305,4210,4210,4210,4210,0
|
|
20241220,180200,155511674305,4210,4210,4210,4210,0
|
|
20241220,180100,155511674305,4210,4210,4210,4210,0
|
|
20241220,180000,155511674305,4210,4210,4210,4210,0
|
|
20241220,175900,155511674305,4210,4210,4210,4210,0
|
|
20241220,175800,155511674305,4210,4210,4210,4210,0
|
|
20241220,175700,155511674305,4210,4210,4210,4210,0
|
|
20241220,175600,155511674305,4210,4210,4210,4210,0
|
|
20241220,175500,155511674305,4210,4210,4210,4210,0
|
|
20241220,175400,155511674305,4210,4210,4210,4210,0
|
|
20241220,175300,155511674305,4210,4210,4210,4210,0
|
|
20241220,175200,155511674305,4210,4210,4210,4210,0
|
|
20241220,175100,155511674305,4210,4210,4210,4210,0
|
|
20241220,175000,155511674305,4210,4210,4210,4210,0
|
|
20241220,174900,155511674305,4210,4210,4210,4210,0
|
|
20241220,174800,155511674305,4210,4210,4210,4210,0
|
|
20241220,174700,155511674305,4210,4210,4210,4210,0
|
|
20241220,174600,155511674305,4210,4210,4210,4210,0
|
|
20241220,174500,155511674305,4210,4210,4210,4210,0
|
|
20241220,174400,155511674305,4210,4210,4210,4210,0
|
|
20241220,174300,155511674305,4210,4210,4210,4210,0
|
|
20241220,174200,155511674305,4210,4210,4210,4210,0
|
|
20241220,174100,155511674305,4210,4210,4210,4210,0
|
|
20241220,174000,155511674305,4210,4210,4210,4210,0
|
|
20241220,173900,155511674305,4210,4210,4210,4210,0
|
|
20241220,173800,155511674305,4210,4210,4210,4210,0
|
|
20241220,173700,155511674305,4210,4210,4210,4210,0
|
|
20241220,173600,155511674305,4210,4210,4210,4210,0
|
|
20241220,173500,155511674305,4210,4210,4210,4210,0
|
|
20241220,173400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,173300,155511674305,4210,4210,4210,4210,0
|
|
20241220,173200,155511674305,4210,4210,4210,4210,0
|
|
20241220,173100,155511674305,4210,4210,4210,4210,0
|
|
20241220,173000,155511674305,4210,4210,4210,4210,0
|
|
20241220,172900,155511674305,4210,4210,4210,4210,0
|
|
20241220,172800,155511674305,4210,4210,4210,4210,0
|
|
20241220,172700,155511674305,4210,4210,4210,4210,0
|
|
20241220,172600,155511674305,4210,4210,4210,4210,0
|
|
20241220,172500,155511674305,4210,4210,4210,4210,0
|
|
20241220,172400,155511674305,4210,4210,4210,4210,0
|
|
20241220,172300,155511674305,4210,4210,4210,4210,0
|
|
20241220,172200,155511674305,4210,4210,4210,4210,0
|
|
20241220,172100,155511674305,4210,4210,4210,4210,0
|
|
20241220,172000,155511674305,4210,4210,4210,4210,0
|
|
20241220,171900,155511674305,4210,4210,4210,4210,0
|
|
20241220,171800,155511674305,4210,4210,4210,4210,0
|
|
20241220,171700,155511674305,4210,4210,4210,4210,0
|
|
20241220,171600,155511674305,4210,4210,4210,4210,0
|
|
20241220,171500,155511674305,4210,4210,4210,4210,0
|
|
20241220,171400,155511674305,4210,4210,4210,4210,0
|
|
20241220,171300,155511674305,4210,4210,4210,4210,0
|
|
20241220,171200,155511674305,4210,4210,4210,4210,0
|
|
20241220,171100,155511674305,4210,4210,4210,4210,0
|
|
20241220,171000,155511674305,4210,4210,4210,4210,0
|
|
20241220,170900,155511674305,4210,4210,4210,4210,0
|
|
20241220,170800,155511674305,4210,4210,4210,4210,0
|
|
20241220,170700,155511674305,4210,4210,4210,4210,0
|
|
20241220,170600,155511674305,4210,4210,4210,4210,0
|
|
20241220,170500,155511674305,4210,4210,4210,4210,0
|
|
20241220,170400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,170300,155511674305,4210,4210,4210,4210,0
|
|
20241220,170200,155511674305,4210,4210,4210,4210,0
|
|
20241220,170100,155511674305,4210,4210,4210,4210,0
|
|
20241220,170000,155511674305,4210,4210,4210,4210,0
|
|
20241220,165900,155511674305,4210,4210,4210,4210,0
|
|
20241220,165800,155511674305,4210,4210,4210,4210,0
|
|
20241220,165700,155511674305,4210,4210,4210,4210,0
|
|
20241220,165600,155511674305,4210,4210,4210,4210,0
|
|
20241220,165500,155511674305,4210,4210,4210,4210,0
|
|
20241220,165400,155511674305,4210,4210,4210,4210,0
|
|
20241220,165300,155511674305,4210,4210,4210,4210,0
|
|
20241220,165200,155511674305,4210,4210,4210,4210,0
|
|
20241220,165100,155511674305,4210,4210,4210,4210,0
|
|
20241220,165000,155511674305,4210,4210,4210,4210,0
|
|
20241220,164900,155511674305,4210,4210,4210,4210,0
|
|
20241220,164800,155511674305,4210,4210,4210,4210,0
|
|
20241220,164700,155511674305,4210,4210,4210,4210,0
|
|
20241220,164600,155511674305,4210,4210,4210,4210,0
|
|
20241220,164500,155511674305,4210,4210,4210,4210,0
|
|
20241220,164400,155511674305,4210,4210,4210,4210,0
|
|
20241220,164300,155511674305,4210,4210,4210,4210,0
|
|
20241220,164200,155511674305,4210,4210,4210,4210,0
|
|
20241220,164100,155511674305,4210,4210,4210,4210,0
|
|
20241220,164000,155511674305,4210,4210,4210,4210,0
|
|
20241220,163900,155511674305,4210,4210,4210,4210,0
|
|
20241220,163800,155511674305,4210,4210,4210,4210,0
|
|
20241220,163700,155511674305,4210,4210,4210,4210,0
|
|
20241220,163600,155511674305,4210,4210,4210,4210,0
|
|
20241220,163500,155511674305,4210,4210,4210,4210,0
|
|
20241220,163400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,163300,155511674305,4210,4210,4210,4210,0
|
|
20241220,163200,155511674305,4210,4210,4210,4210,0
|
|
20241220,163100,155511674305,4210,4210,4210,4210,0
|
|
20241220,163000,155511674305,4210,4210,4210,4210,0
|
|
20241220,162900,155511674305,4210,4210,4210,4210,0
|
|
20241220,162800,155511674305,4210,4210,4210,4210,0
|
|
20241220,162700,155511674305,4210,4210,4210,4210,0
|
|
20241220,162600,155511674305,4210,4210,4210,4210,0
|
|
20241220,162500,155511674305,4210,4210,4210,4210,0
|
|
20241220,162400,155511674305,4210,4210,4210,4210,0
|
|
20241220,162300,155511674305,4210,4210,4210,4210,0
|
|
20241220,162200,155511674305,4210,4210,4210,4210,0
|
|
20241220,162100,155511674305,4210,4210,4210,4210,0
|
|
20241220,162000,155511674305,4210,4210,4210,4210,0
|
|
20241220,161900,155511674305,4210,4210,4210,4210,0
|
|
20241220,161800,155511674305,4210,4210,4210,4210,0
|
|
20241220,161700,155511674305,4210,4210,4210,4210,0
|
|
20241220,161600,155511674305,4210,4210,4210,4210,0
|
|
20241220,161500,155511674305,4210,4210,4210,4210,0
|
|
20241220,161400,155511674305,4210,4210,4210,4210,0
|
|
20241220,161300,155511674305,4210,4210,4210,4210,0
|
|
20241220,161200,155511674305,4210,4210,4210,4210,0
|
|
20241220,161100,155511674305,4210,4210,4210,4210,0
|
|
20241220,161000,155511674305,4210,4210,4210,4210,0
|
|
20241220,160900,155511674305,4210,4210,4210,4210,0
|
|
20241220,160800,155511674305,4210,4210,4210,4210,0
|
|
20241220,160700,155511674305,4210,4210,4210,4210,0
|
|
20241220,160600,155511674305,4210,4210,4210,4210,0
|
|
20241220,160500,155511674305,4210,4210,4210,4210,0
|
|
20241220,160400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,160300,155511674305,4210,4210,4210,4210,0
|
|
20241220,160200,155511674305,4210,4210,4210,4210,0
|
|
20241220,160100,155511674305,4210,4210,4210,4210,0
|
|
20241220,160000,155511674305,4210,4210,4210,4210,0
|
|
20241220,155900,155511674305,4210,4210,4210,4210,0
|
|
20241220,155800,155511674305,4210,4210,4210,4210,0
|
|
20241220,155700,155511674305,4210,4210,4210,4210,0
|
|
20241220,155600,155511674305,4210,4210,4210,4210,0
|
|
20241220,155500,155511674305,4210,4210,4210,4210,0
|
|
20241220,155400,155511674305,4210,4210,4210,4210,0
|
|
20241220,155300,155511674305,4210,4210,4210,4210,0
|
|
20241220,155200,155511674305,4210,4210,4210,4210,0
|
|
20241220,155100,155511674305,4210,4210,4210,4210,0
|
|
20241220,155000,155511674305,4210,4210,4210,4210,0
|
|
20241220,154900,155511674305,4210,4210,4210,4210,0
|
|
20241220,154800,155511674305,4210,4210,4210,4210,0
|
|
20241220,154700,155511674305,4210,4210,4210,4210,0
|
|
20241220,154600,155511674305,4210,4210,4210,4210,0
|
|
20241220,154500,155511674305,4210,4210,4210,4210,0
|
|
20241220,154400,155511674305,4210,4210,4210,4210,0
|
|
20241220,154300,155511674305,4210,4210,4210,4210,0
|
|
20241220,154200,155511674305,4210,4210,4210,4210,0
|
|
20241220,154100,155511674305,4210,4210,4210,4210,0
|
|
20241220,154000,155511674305,4210,4210,4210,4210,0
|
|
20241220,153900,155511674305,4210,4210,4210,4210,0
|
|
20241220,153800,155511674305,4210,4210,4210,4210,0
|
|
20241220,153700,155511674305,4210,4210,4210,4210,0
|
|
20241220,153600,155511674305,4210,4210,4210,4210,0
|
|
20241220,153500,155511674305,4210,4210,4210,4210,0
|
|
20241220,153400,155511674305,4210,4210,4210,4210,303784
|
|
20241220,153300,155511674305,4210,4210,4210,4210,0
|
|
20241220,153200,155511674305,4210,4210,4210,4210,0
|
|
20241220,153100,155511674305,4210,4210,4210,4210,0
|
|
20241220,153000,155511674305,4210,4210,4210,4210,303784
|
|
20241220,152900,154232743665,4270,4270,4270,4270,0
|
|
20241220,152800,154232743665,4270,4270,4270,4270,0
|
|
20241220,152700,154232743665,4270,4270,4270,4270,0
|
|
20241220,152600,154232743665,4270,4270,4270,4270,0
|
|
20241220,152500,154232743665,4270,4270,4270,4270,0
|
|
20241220,152400,154232743665,4270,4270,4270,4270,0
|
|
20241220,152300,154232743665,4270,4270,4270,4270,0
|
|
20241220,152200,154232743665,4270,4270,4270,4270,0
|
|
20241220,152100,154232743665,4270,4270,4270,4270,0
|
|
20241220,152000,154232743665,4270,4270,4270,4270,0
|
|
20241220,151900,154232743665,4270,4255,4280,4230,246705
|
|
20241220,151800,153183016640,4245,4255,4275,4230,137401
|
|
20241220,151700,152598297720,4260,4235,4280,4230,137685
|
|
20241220,151600,152012674165,4230,4205,4235,4200,77475
|
|
20241220,151500,151685813745,4205,4205,4225,4175,125903
|
|
20241220,151400,151157023920,4205,4230,4230,4205,78922
|
|
20241220,151300,150823992835,4230,4215,4235,4210,27507
|
|
20241220,151200,150707887990,4215,4245,4250,4210,94058
|
|
20241220,151100,150309963995,4245,4250,4260,4245,32170
|
|
20241220,151000,150173260420,4250,4270,4270,4240,32811
|
|
20241220,150900,150033727945,4270,4275,4280,4245,56711
|
|
20241220,150800,149792211880,4280,4280,4290,4265,95829
|
|
20241220,150700,149382051545,4275,4245,4280,4245,35599
|
|
20241220,150600,149230257325,4245,4270,4285,4245,88071
|
|
20241220,150500,148854053025,4270,4225,4270,4220,86543
|
|
20241220,150400,148487029435,4225,4260,4260,4220,68790
|
|
20241220,150300,148195575425,4260,4255,4265,4245,54052
|
|
20241220,150200,147965738130,4255,4250,4265,4250,32624
|
|
20241220,150100,147826919795,4255,4240,4270,4240,73073
|
|
20241220,150000,147515765295,4245,4215,4265,4215,93942
|
|
20241220,145900,147117247610,4215,4215,4220,4195,89580
|
|
20241220,145800,146740326605,4210,4235,4240,4175,287240
|
|
20241220,145700,145532413550,4235,4270,4270,4210,194015
|
|
20241220,145600,144709942550,4265,4315,4320,4250,234963
|
|
20241220,145500,143706724620,4310,4305,4315,4280,82535
|
|
20241220,145400,143352511825,4300,4300,4310,4285,91761
|
|
20241220,145300,142958341970,4300,4330,4340,4300,75143
|
|
20241220,145200,142634214565,4330,4335,4350,4310,42195
|
|
20241220,145100,142451803470,4350,4330,4360,4315,106964
|
|
20241220,145000,141987282350,4330,4365,4365,4275,176181
|
|
20241220,144900,141227017370,4365,4335,4370,4330,137202
|
|
20241220,144800,140630141810,4335,4330,4370,4325,192378
|
|
20241220,144700,139792737160,4330,4320,4350,4320,133077
|
|
20241220,144600,139216054365,4330,4280,4335,4265,151683
|
|
20241220,144500,138564058505,4280,4295,4305,4275,118567
|
|
20241220,144400,138056096850,4305,4270,4320,4270,110932
|
|
20241220,144300,137579045835,4270,4310,4335,4270,263998
|
|
20241220,144200,136442002475,4305,4325,4330,4255,340090
|
|
20241220,144100,134983486430,4325,4415,4460,4215,814581
|
|
20241220,144000,131436561705,4420,4490,4520,4400,582757
|
|
20241220,143900,128837497555,4490,4475,4530,4470,568811
|
|
20241220,143800,126278776635,4480,4500,4500,4435,523162
|
|
20241220,143700,123937733205,4500,4365,4500,4360,819647
|
|
20241220,143600,120287585935,4365,4400,4405,4350,349960
|
|
20241220,143500,118756650650,4405,4395,4460,4365,810681
|
|
20241220,143400,115184918155,4390,4370,4395,4355,542265
|
|
20241220,143300,112813379540,4415,4415,4415,4415,0
|
|
20241220,143200,112813379540,4415,4415,4415,4415,0
|
|
20241220,143100,112813379540,4415,4280,4415,4250,476987
|
|
20241220,143000,110735704385,4255,4255,4280,4210,141658
|
|
20241220,142900,110135264845,4260,4275,4290,4240,146234
|
|
20241220,142800,109511804535,4280,4280,4320,4260,261755
|
|
20241220,142700,108389840165,4285,4215,4295,4205,235160
|
|
20241220,142600,107385947710,4205,4220,4235,4200,80263
|
|
20241220,142500,107047979930,4225,4220,4260,4210,141449
|
|
20241220,142400,106448916055,4220,4200,4230,4200,70456
|
|
20241220,142300,106151918610,4200,4195,4240,4190,136212
|
|
20241220,142200,105578810010,4200,4215,4235,4185,185375
|
|
20241220,142100,104800646030,4215,4255,4285,4190,329488
|
|
20241220,142000,103405406505,4265,4275,4285,4250,163372
|
|
20241220,141900,102708907545,4275,4305,4345,4255,513666
|
|
20241220,141800,100498882925,4310,4300,4330,4205,512303
|
|
20241220,141700,98305564005,4300,4225,4315,4215,458751
|
|
20241220,141600,96350225610,4225,4220,4225,4165,198676
|
|
20241220,141500,95516700155,4215,4240,4250,4190,318147
|
|
20241220,141400,94176205050,4245,4275,4295,4220,366264
|
|
20241220,141300,92616235345,4270,4180,4380,4175,905643
|
|
20241220,141200,88742755825,4175,4215,4245,4160,516334
|
|
20241220,141100,86570526060,4215,4260,4265,4145,699008
|
|
20241220,141000,83633111930,4260,4115,4280,4110,1236318
|
|
20241220,140900,78433752355,4125,4115,4140,4060,395246
|
|
20241220,140800,76811706325,4115,4080,4145,4060,672679
|
|
20241220,140700,74046287345,4055,3960,4145,3950,342589
|
|
20241220,140600,72650268205,3960,3970,3975,3955,32494
|
|
20241220,140500,72521373925,3970,3935,3970,3935,25661
|
|
20241220,140400,72419987510,3935,3920,3935,3915,5212
|
|
20241220,140300,72399502435,3915,3910,3925,3910,2448
|
|
20241220,140200,72389917800,3910,3920,3930,3905,33307
|
|
20241220,140100,72259542820,3915,3930,3935,3915,38337
|
|
20241220,140000,72109214325,3935,3925,3935,3925,6023
|
|
20241220,135900,72085555925,3925,3945,3950,3925,15948
|
|
20241220,135800,72022803585,3945,3945,3945,3940,3474
|
|
20241220,135700,72009100670,3940,3940,3945,3930,4716
|
|
20241220,135600,71990527825,3940,3935,3945,3930,3586
|
|
20241220,135500,71976409035,3930,3935,3945,3930,8520
|
|
20241220,135400,71942869255,3935,3930,3940,3925,4629
|
|
20241220,135300,71924664060,3935,3920,3940,3920,18852
|
|
20241220,135200,71850733470,3920,3925,3930,3920,12669
|
|
20241220,135100,71801053945,3925,3925,3940,3920,10321
|
|
20241220,135000,71760547250,3935,3940,3940,3925,22654
|
|
20241220,134900,71671529520,3940,3950,3950,3940,4647
|
|
20241220,134800,71653197120,3950,3950,3955,3940,4971
|
|
20241220,134700,71633555770,3950,3935,3955,3935,11840
|
|
20241220,134600,71586883470,3935,3930,3940,3930,5650
|
|
20241220,134500,71564650245,3930,3935,3945,3925,25649
|
|
20241220,134400,71463762285,3935,3960,3965,3930,17338
|
|
20241220,134300,71395324825,3965,3955,3965,3955,14303
|
|
20241220,134200,71338694570,3960,3955,3965,3950,11076
|
|
20241220,134100,71294854335,3950,3940,3955,3930,6182
|
|
20241220,134000,71270477150,3940,3935,3940,3925,8547
|
|
20241220,133900,71236909550,3935,3940,3945,3930,16731
|
|
20241220,133800,71171077180,3945,3945,3945,3940,4479
|
|
20241220,133700,71153423560,3945,3950,3950,3935,6823
|
|
20241220,133600,71126540115,3950,3950,3955,3935,7980
|
|
20241220,133500,71095033070,3950,3935,3950,3925,30714
|
|
20241220,133400,70974247210,3935,3940,3945,3930,12106
|
|
20241220,133300,70926610185,3940,3950,3950,3935,12495
|
|
20241220,133200,70877339130,3950,3950,3960,3945,6478
|
|
20241220,133100,70851711585,3950,3955,3955,3945,20601
|
|
20241220,133000,70770359710,3960,3975,3975,3960,15077
|
|
20241220,132900,70710597485,3975,3975,3975,3965,20512
|
|
20241220,132800,70629147125,3970,3960,3970,3955,9392
|
|
20241220,132700,70591920275,3960,3950,3965,3945,12909
|
|
20241220,132600,70540851920,3945,3970,3970,3945,46890
|
|
20241220,132500,70355200035,3970,3975,3975,3955,35317
|
|
20241220,132400,70215285060,3975,3995,3995,3960,35050
|
|
20241220,132300,70075772545,3990,3960,3990,3955,62475
|
|
20241220,132200,69827253075,3965,3965,3980,3960,53537
|
|
20241220,132100,69614707000,3965,3965,3980,3955,34890
|
|
20241220,132000,69476198390,3965,3930,3975,3925,63031
|
|
20241220,131900,69226966255,3930,3915,3935,3915,24002
|
|
20241220,131800,69132829045,3920,3915,3920,3910,17097
|
|
20241220,131700,69065882885,3910,3920,3925,3905,41627
|
|
20241220,131600,68902971400,3920,3910,3920,3900,137531
|
|
20241220,131500,68365732990,3915,3925,3935,3910,24622
|
|
20241220,131400,68269172355,3930,3905,3935,3905,21498
|
|
20241220,131300,68184867205,3905,3930,3930,3900,40033
|
|
20241220,131200,68028322635,3930,3925,3945,3920,52110
|
|
20241220,131100,67823373400,3930,3905,3940,3895,55455
|
|
20241220,131000,67605754995,3900,3900,3900,3880,96351
|
|
20241220,130900,67230989190,3905,3905,3915,3895,126327
|
|
20241220,130800,66738154775,3905,3925,3930,3905,39686
|
|
20241220,130700,66582778535,3930,3930,3935,3915,22964
|
|
20241220,130600,66492693615,3925,3935,3940,3910,88056
|
|
20241220,130500,66147485495,3930,3940,3945,3925,27033
|
|
20241220,130400,66041189960,3940,3950,3950,3930,23001
|
|
20241220,130300,65950597405,3945,3945,3965,3940,18959
|
|
20241220,130200,65875735115,3940,3970,3980,3935,32579
|
|
20241220,130100,65747102010,3965,3960,3965,3950,9645
|
|
20241220,130000,65708912520,3950,3965,3965,3945,38549
|
|
20241220,125900,65556527575,3960,3975,3980,3955,49449
|
|
20241220,125800,65360449060,3975,3980,3980,3970,24662
|
|
20241220,125700,65262427760,3980,3995,3995,3975,41819
|
|
20241220,125600,65095784955,4000,3995,4005,3995,14950
|
|
20241220,125500,65036003130,3995,4020,4020,3990,22097
|
|
20241220,125400,64947569070,4015,4035,4045,4010,24852
|
|
20241220,125300,64847529115,4035,4025,4035,4020,3238
|
|
20241220,125200,64834486150,4020,4030,4030,4010,23026
|
|
20241220,125100,64741913770,4025,4040,4050,4020,31383
|
|
20241220,125000,64615272260,4040,4040,4040,4030,16138
|
|
20241220,124900,64550097460,4040,4020,4040,4015,12048
|
|
20241220,124800,64501520660,4020,4030,4030,4015,4532
|
|
20241220,124700,64483278580,4025,4000,4035,4000,25777
|
|
20241220,124600,64379595200,3990,4005,4005,3990,18445
|
|
20241220,124500,64305891730,4005,4015,4015,4000,6599
|
|
20241220,124400,64279448795,4015,4000,4020,4000,7139
|
|
20241220,124300,64250833775,4000,4020,4020,3990,23921
|
|
20241220,124200,64155098745,4020,4020,4025,4010,14042
|
|
20241220,124100,64098646440,4020,4015,4025,4010,12336
|
|
20241220,124000,64049079400,4010,4020,4020,4010,6493
|
|
20241220,123900,64023013215,4020,4020,4025,4005,15948
|
|
20241220,123800,63958927610,4020,4000,4020,3995,11742
|
|
20241220,123700,63911923515,4000,4000,4010,3995,9877
|
|
20241220,123600,63872419110,4000,4000,4010,3995,7896
|
|
20241220,123500,63840846820,3995,3985,4010,3985,34491
|
|
20241220,123400,63703064080,3985,3990,4005,3985,11831
|
|
20241220,123300,63655892190,4010,3995,4010,3985,17015
|
|
20241220,123200,63587965470,3995,3995,4010,3995,16630
|
|
20241220,123100,63521482925,3995,4020,4025,3995,33031
|
|
20241220,123000,63389098000,4010,4005,4020,4005,12163
|
|
20241220,122900,63340308520,4005,4015,4020,4005,6908
|
|
20241220,122800,63312601830,4020,4030,4030,4015,11497
|
|
20241220,122700,63266357815,4030,4025,4030,4020,15373
|
|
20241220,122600,63204501235,4025,4035,4040,4025,26140
|
|
20241220,122500,63099114130,4035,4015,4035,4010,18787
|
|
20241220,122400,63023438155,4010,3975,4020,3970,27943
|
|
20241220,122300,62911918105,3980,4015,4015,3980,74078
|
|
20241220,122200,62615434170,4015,4035,4045,4015,47097
|
|
20241220,122100,62425805715,4035,4040,4040,4015,58985
|
|
20241220,122000,62188246760,4045,4060,4065,4025,47392
|
|
20241220,121900,61996990965,4050,4035,4080,4030,228776
|
|
20241220,121800,61068588295,4040,4010,4055,4005,192625
|
|
20241220,121700,60292376155,4005,3985,4010,3980,35237
|
|
20241220,121600,60151458990,3985,3990,3995,3975,31549
|
|
20241220,121500,60025819530,3980,3995,3995,3955,39649
|
|
20241220,121400,59868143200,3985,3980,4010,3950,156587
|
|
20241220,121300,59243267725,3980,3955,3980,3955,38997
|
|
20241220,121200,59088569060,3945,3965,3965,3940,52803
|
|
20241220,121100,58879829320,3965,3930,3965,3925,105729
|
|
20241220,121000,58462014795,3930,3945,3945,3910,49502
|
|
20241220,120900,58267913040,3945,3910,3945,3910,48039
|
|
20241220,120800,58079240705,3910,3940,3945,3900,68979
|
|
20241220,120700,57809083070,3940,3930,3940,3915,39211
|
|
20241220,120600,57655169315,3930,3920,3930,3900,91762
|
|
20241220,120500,57296444420,3920,3895,3925,3890,75829
|
|
20241220,120400,57000339285,3920,3940,3965,3865,320584
|
|
20241220,120300,55747281670,3955,3965,3990,3930,119324
|
|
20241220,120200,55275732875,3965,4030,4030,3940,417546
|
|
20241220,120100,53609063965,4020,4015,4035,4015,42962
|
|
20241220,120000,53436348680,4015,4015,4015,4015,0
|
|
20241220,115900,53436348680,4015,4035,4035,4015,88206
|
|
20241220,115800,53082117300,4020,4040,4045,4015,130812
|
|
20241220,115700,52555690335,4050,4035,4050,4035,21260
|
|
20241220,115600,52469840295,4035,4045,4050,4030,55452
|
|
20241220,115500,52245855815,4050,4050,4055,4045,18610
|
|
20241220,115400,52170528280,4055,4050,4060,4050,29882
|
|
20241220,115300,52049393695,4050,4050,4055,4050,14212
|
|
20241220,115200,51991823200,4055,4060,4065,4050,22581
|
|
20241220,115100,51900255200,4060,4070,4070,4060,3745
|
|
20241220,115000,51885026225,4070,4070,4075,4065,8242
|
|
20241220,114900,51851486060,4075,4075,4080,4070,8053
|
|
20241220,114800,51818673415,4080,4075,4080,4075,4107
|
|
20241220,114700,51801933540,4070,4075,4085,4070,24375
|
|
20241220,114600,51702578055,4075,4070,4075,4070,3177
|
|
20241220,114500,51689646310,4070,4070,4075,4070,1640
|
|
20241220,114400,51682969170,4065,4060,4065,4050,24108
|
|
20241220,114300,51585212000,4060,4060,4060,4050,3123
|
|
20241220,114200,51572540050,4060,4065,4065,4050,11913
|
|
20241220,114100,51524241485,4065,4070,4070,4055,9755
|
|
20241220,114000,51484584450,4070,4070,4075,4055,8521
|
|
20241220,113900,51449986650,4060,4050,4075,4050,16877
|
|
20241220,113800,51381340255,4050,4045,4060,4045,21623
|
|
20241220,113700,51293782125,4045,4055,4055,4045,30229
|
|
20241220,113600,51171378250,4055,4060,4070,4045,118641
|
|
20241220,113500,50691207550,4060,4055,4070,4050,36734
|
|
20241220,113400,50542229570,4065,4070,4070,4045,40436
|
|
20241220,113300,50378307215,4070,4075,4075,4060,20021
|
|
20241220,113200,50296911360,4075,4075,4080,4065,6080
|
|
20241220,113100,50272154675,4075,4065,4080,4060,25457
|
|
20241220,113000,50168474060,4065,4070,4085,4065,20821
|
|
20241220,112900,50083725820,4070,4105,4105,4070,28690
|
|
20241220,112800,49966583555,4105,4100,4105,4100,3269
|
|
20241220,112700,49953171920,4100,4100,4110,4095,4922
|
|
20241220,112600,49932992195,4100,4105,4110,4095,5574
|
|
20241220,112500,49910121300,4095,4105,4115,4095,18727
|
|
20241220,112400,49833239740,4110,4110,4110,4105,2224
|
|
20241220,112300,49824109100,4105,4105,4110,4100,3734
|
|
20241220,112200,49808781735,4105,4095,4105,4090,6200
|
|
20241220,112100,49783358855,4090,4075,4100,4075,7251
|
|
20241220,112000,49753726645,4075,4095,4110,4075,62732
|
|
20241220,111900,49497045755,4100,4075,4100,4075,8676
|
|
20241220,111800,49461563060,4075,4095,4095,4075,19421
|
|
20241220,111700,49382202100,4095,4115,4115,4090,37243
|
|
20241220,111600,49229406590,4115,4115,4120,4115,6296
|
|
20241220,111500,49203496870,4120,4115,4120,4110,6026
|
|
20241220,111400,49178689720,4120,4120,4120,4110,14554
|
|
20241220,111300,49118778215,4115,4125,4125,4110,43167
|
|
20241220,111200,48941093115,4125,4110,4125,4110,55185
|
|
20241220,111100,48713941035,4110,4100,4110,4095,18686
|
|
20241220,111000,48637270815,4095,4075,4095,4070,14696
|
|
20241220,110900,48577311155,4075,4075,4080,4070,18288
|
|
20241220,110800,48502833310,4070,4095,4095,4065,55500
|
|
20241220,110700,48276666805,4095,4105,4110,4095,16804
|
|
20241220,110600,48207659710,4110,4105,4110,4095,10984
|
|
20241220,110500,48162587345,4105,4115,4115,4105,9207
|
|
20241220,110400,48124738030,4110,4110,4120,4100,19957
|
|
20241220,110300,48042707865,4110,4090,4110,4090,17017
|
|
20241220,110200,47972925925,4090,4075,4095,4075,18419
|
|
20241220,110100,47897673410,4085,4050,4090,4050,28688
|
|
20241220,110000,47781108905,4050,4090,4095,4030,155254
|
|
20241220,105900,47150146780,4090,4100,4115,4090,17969
|
|
20241220,105800,47076462245,4105,4110,4110,4100,12709
|
|
20241220,105700,47024336410,4105,4120,4120,4105,3629
|
|
20241220,105600,47009429320,4120,4125,4125,4090,17334
|
|
20241220,105500,46938293875,4125,4125,4140,4115,17973
|
|
20241220,105400,46864101880,4115,4095,4130,4090,24481
|
|
20241220,105300,46763506520,4100,4115,4115,4090,49102
|
|
20241220,105200,46562293485,4115,4115,4120,4110,11154
|
|
20241220,105100,46516415415,4115,4115,4130,4105,25105
|
|
20241220,105000,46413172285,4115,4110,4130,4105,29477
|
|
20241220,104900,46291868965,4110,4130,4135,4105,49619
|
|
20241220,104800,46087470725,4130,4095,4140,4085,93657
|
|
20241220,104700,45702744600,4095,4100,4110,4095,49071
|
|
20241220,104600,45501482290,4100,4115,4120,4090,62189
|
|
20241220,104500,45246380060,4120,4110,4125,4110,17618
|
|
20241220,104400,45173836770,4125,4115,4130,4105,13273
|
|
20241220,104300,45119217465,4110,4140,4140,4110,47228
|
|
20241220,104200,44924410390,4140,4130,4145,4125,14593
|
|
20241220,104100,44864125915,4135,4145,4150,4130,32908
|
|
20241220,104000,44727893905,4150,4155,4160,4145,27870
|
|
20241220,103900,44612171880,4155,4150,4155,4135,19161
|
|
20241220,103800,44532694915,4140,4150,4165,4125,74422
|
|
20241220,103700,44223815725,4140,4135,4155,4125,22889
|
|
20241220,103600,44129048785,4135,4140,4140,4125,17979
|
|
20241220,103500,44054774580,4140,4140,4155,4130,50331
|
|
20241220,103400,43846253800,4140,4115,4155,4100,79942
|
|
20241220,103300,43515776100,4100,4130,4130,4095,46463
|
|
20241220,103200,43324736945,4125,4120,4135,4115,49063
|
|
20241220,103100,43122184165,4120,4125,4125,4100,37329
|
|
20241220,103000,42968557665,4120,4105,4125,4100,103171
|
|
20241220,102900,42544253520,4105,4095,4115,4060,153389
|
|
20241220,102800,41917995560,4095,4115,4120,4065,418685
|
|
20241220,102700,40204582135,4120,4130,4150,4120,80197
|
|
20241220,102600,39873286950,4140,4155,4160,4130,85013
|
|
20241220,102500,39520640360,4155,4145,4160,4130,122862
|
|
20241220,102400,39011828420,4145,4190,4195,4145,192252
|
|
20241220,102300,38211048645,4195,4185,4195,4170,65889
|
|
20241220,102200,37935387190,4185,4220,4220,4180,190429
|
|
20241220,102100,37136479080,4215,4225,4225,4215,48683
|
|
20241220,102000,36931224435,4225,4230,4235,4220,36809
|
|
20241220,101900,36775764505,4235,4235,4240,4220,21023
|
|
20241220,101800,36686908310,4230,4225,4235,4220,59890
|
|
20241220,101700,36434092990,4230,4235,4250,4225,56997
|
|
20241220,101600,36192478365,4250,4235,4250,4220,75448
|
|
20241220,101500,35873414665,4240,4255,4260,4230,44260
|
|
20241220,101400,35685788325,4250,4250,4260,4245,14799
|
|
20241220,101300,35622882415,4250,4265,4270,4250,16010
|
|
20241220,101200,35554743535,4265,4265,4265,4245,32754
|
|
20241220,101100,35415397700,4265,4280,4280,4260,22308
|
|
20241220,101000,35320136805,4280,4275,4280,4265,15325
|
|
20241220,100900,35254661195,4275,4260,4275,4260,15978
|
|
20241220,100800,35186426795,4260,4270,4270,4255,30817
|
|
20241220,100700,35054974160,4265,4245,4265,4240,23708
|
|
20241220,100600,34954143105,4240,4240,4255,4235,43002
|
|
20241220,100500,34771558615,4245,4245,4250,4240,30520
|
|
20241220,100400,34642030435,4245,4255,4255,4235,31752
|
|
20241220,100300,34507266915,4255,4255,4265,4235,89556
|
|
20241220,100200,34126978240,4255,4270,4270,4255,33067
|
|
20241220,100100,33986115660,4270,4265,4290,4260,25476
|
|
20241220,100000,33877300515,4265,4265,4290,4260,114069
|
|
20241220,095900,33390298965,4270,4270,4275,4260,25250
|
|
20241220,095800,33282505710,4270,4285,4300,4265,76732
|
|
20241220,095700,32953998810,4285,4255,4285,4255,71084
|
|
20241220,095600,32650490950,4260,4270,4275,4240,124606
|
|
20241220,095500,32120587220,4270,4280,4290,4260,49978
|
|
20241220,095400,31906826230,4285,4285,4285,4235,227745
|
|
20241220,095300,30937223615,4280,4305,4305,4280,40239
|
|
20241220,095200,30764626925,4305,4305,4310,4280,107852
|
|
20241220,095100,30301926005,4300,4325,4335,4300,65672
|
|
20241220,095000,30018623420,4320,4335,4345,4315,32717
|
|
20241220,094900,29877192505,4335,4330,4365,4320,54910
|
|
20241220,094800,29638606870,4325,4315,4340,4315,17659
|
|
20241220,094700,29562218495,4325,4325,4340,4310,29734
|
|
20241220,094600,29433778855,4325,4345,4350,4320,23168
|
|
20241220,094500,29333438820,4345,4320,4350,4315,27272
|
|
20241220,094400,29215151925,4315,4335,4345,4315,39956
|
|
20241220,094300,29042303890,4330,4330,4345,4320,28611
|
|
20241220,094200,28918235355,4330,4335,4335,4310,33175
|
|
20241220,094100,28774758235,4330,4315,4345,4310,74468
|
|
20241220,094000,28452336565,4310,4315,4320,4285,97916
|
|
20241220,093900,28031279210,4300,4340,4340,4280,143462
|
|
20241220,093800,27414037625,4330,4345,4350,4320,127738
|
|
20241220,093700,26859300660,4340,4320,4345,4310,84935
|
|
20241220,093600,26492257100,4320,4340,4345,4310,134056
|
|
20241220,093500,25912668980,4340,4385,4390,4300,305259
|
|
20241220,093400,24586871900,4385,4395,4425,4380,162300
|
|
20241220,093300,23873230840,4395,4445,4460,4395,147089
|
|
20241220,093200,23223197600,4440,4470,4475,4415,138981
|
|
20241220,093100,22605997005,4460,4490,4490,4450,98200
|
|
20241220,093000,22166886240,4490,4505,4515,4490,53928
|
|
20241220,092900,21924021630,4505,4475,4505,4470,31663
|
|
20241220,092800,21781784255,4490,4460,4490,4455,41325
|
|
20241220,092700,21597128755,4470,4485,4485,4455,78456
|
|
20241220,092600,21246523245,4485,4475,4495,4440,126351
|
|
20241220,092500,20682441450,4475,4485,4490,4460,94055
|
|
20241220,092400,20261301225,4485,4545,4550,4470,222911
|
|
20241220,092300,19257043805,4545,4530,4575,4520,44514
|
|
20241220,092200,19054648335,4530,4570,4605,4515,209846
|
|
20241220,092100,18095938760,4570,4560,4575,4540,39364
|
|
20241220,092000,17916440815,4560,4575,4585,4560,61844
|
|
20241220,091900,17633686045,4570,4560,4575,4535,50957
|
|
20241220,091800,17401444810,4545,4540,4565,4515,66135
|
|
20241220,091700,17101661840,4540,4550,4560,4520,106294
|
|
20241220,091600,16619450585,4555,4585,4590,4540,126686
|
|
20241220,091500,16041371525,4585,4570,4600,4555,182353
|
|
20241220,091400,15205657325,4580,4560,4585,4545,61029
|
|
20241220,091300,14927277480,4560,4560,4585,4500,196205
|
|
20241220,091200,14036298160,4560,4540,4605,4540,184088
|
|
20241220,091100,13193068260,4540,4555,4570,4535,61181
|
|
20241220,091000,12914467675,4555,4500,4575,4500,106217
|
|
20241220,090900,12430822700,4500,4525,4535,4490,149059
|
|
20241220,090800,11758864395,4535,4565,4585,4510,258962
|
|
20241220,090700,10575965710,4565,4540,4570,4505,198573
|
|
20241220,090600,9673891090,4530,4525,4550,4490,262277
|
|
20241220,090500,8488374995,4525,4475,4525,4475,136767
|
|
20241220,090400,7872134140,4475,4460,4490,4450,109495
|
|
20241220,090300,7382824475,4465,4515,4525,4460,163874
|
|
20241220,090200,6647559385,4510,4500,4525,4455,288037
|
|
20241220,090100,5355371255,4500,4480,4530,4460,390361
|
|
20241220,090000,3600360380,4480,4460,4490,4440,802565
|