590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,184600,16310157335,2090,2090,2090,2090,0
|
|
20241216,184500,16310157335,2090,2090,2090,2090,0
|
|
20241216,184400,16310157335,2090,2090,2090,2090,0
|
|
20241216,184300,16310157335,2090,2090,2090,2090,0
|
|
20241216,184200,16310157335,2090,2090,2090,2090,0
|
|
20241216,184100,16310157335,2090,2090,2090,2090,0
|
|
20241216,184000,16310157335,2090,2090,2090,2090,0
|
|
20241216,183900,16310157335,2090,2090,2090,2090,0
|
|
20241216,183800,16310157335,2090,2090,2090,2090,0
|
|
20241216,183700,16310157335,2090,2090,2090,2090,0
|
|
20241216,183600,16310157335,2090,2090,2090,2090,0
|
|
20241216,183500,16310157335,2090,2090,2090,2090,0
|
|
20241216,183400,16310157335,2090,2090,2090,2090,0
|
|
20241216,183300,16310157335,2090,2090,2090,2090,0
|
|
20241216,183200,16310157335,2090,2090,2090,2090,0
|
|
20241216,183100,16310157335,2090,2090,2090,2090,0
|
|
20241216,183000,16310157335,2090,2090,2090,2090,0
|
|
20241216,182900,16310157335,2090,2090,2090,2090,0
|
|
20241216,182800,16310157335,2090,2090,2090,2090,0
|
|
20241216,182700,16310157335,2090,2090,2090,2090,0
|
|
20241216,182600,16310157335,2090,2090,2090,2090,0
|
|
20241216,182500,16310157335,2090,2090,2090,2090,0
|
|
20241216,182400,16310157335,2090,2090,2090,2090,0
|
|
20241216,182300,16310157335,2090,2090,2090,2090,0
|
|
20241216,182200,16310157335,2090,2090,2090,2090,0
|
|
20241216,182100,16310157335,2090,2090,2090,2090,0
|
|
20241216,182000,16310157335,2090,2090,2090,2090,0
|
|
20241216,181900,16310157335,2090,2090,2090,2090,0
|
|
20241216,181800,16310157335,2090,2090,2090,2090,0
|
|
20241216,181700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,181600,16310157335,2090,2090,2090,2090,0
|
|
20241216,181500,16310157335,2090,2090,2090,2090,0
|
|
20241216,181400,16310157335,2090,2090,2090,2090,0
|
|
20241216,181300,16310157335,2090,2090,2090,2090,0
|
|
20241216,181200,16310157335,2090,2090,2090,2090,0
|
|
20241216,181100,16310157335,2090,2090,2090,2090,0
|
|
20241216,181000,16310157335,2090,2090,2090,2090,0
|
|
20241216,180900,16310157335,2090,2090,2090,2090,0
|
|
20241216,180800,16310157335,2090,2090,2090,2090,0
|
|
20241216,180700,16310157335,2090,2090,2090,2090,0
|
|
20241216,180600,16310157335,2090,2090,2090,2090,0
|
|
20241216,180500,16310157335,2090,2090,2090,2090,0
|
|
20241216,180400,16310157335,2090,2090,2090,2090,0
|
|
20241216,180300,16310157335,2090,2090,2090,2090,0
|
|
20241216,180200,16310157335,2090,2090,2090,2090,0
|
|
20241216,180100,16310157335,2090,2090,2090,2090,0
|
|
20241216,180000,16310157335,2090,2090,2090,2090,0
|
|
20241216,175900,16310157335,2090,2090,2090,2090,0
|
|
20241216,175800,16310157335,2090,2090,2090,2090,0
|
|
20241216,175700,16310157335,2090,2090,2090,2090,0
|
|
20241216,175600,16310157335,2090,2090,2090,2090,0
|
|
20241216,175500,16310157335,2090,2090,2090,2090,0
|
|
20241216,175400,16310157335,2090,2090,2090,2090,0
|
|
20241216,175300,16310157335,2090,2090,2090,2090,0
|
|
20241216,175200,16310157335,2090,2090,2090,2090,0
|
|
20241216,175100,16310157335,2090,2090,2090,2090,0
|
|
20241216,175000,16310157335,2090,2090,2090,2090,0
|
|
20241216,174900,16310157335,2090,2090,2090,2090,0
|
|
20241216,174800,16310157335,2090,2090,2090,2090,0
|
|
20241216,174700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,174600,16310157335,2090,2090,2090,2090,0
|
|
20241216,174500,16310157335,2090,2090,2090,2090,0
|
|
20241216,174400,16310157335,2090,2090,2090,2090,0
|
|
20241216,174300,16310157335,2090,2090,2090,2090,0
|
|
20241216,174200,16310157335,2090,2090,2090,2090,0
|
|
20241216,174100,16310157335,2090,2090,2090,2090,0
|
|
20241216,174000,16310157335,2090,2090,2090,2090,0
|
|
20241216,173900,16310157335,2090,2090,2090,2090,0
|
|
20241216,173800,16310157335,2090,2090,2090,2090,0
|
|
20241216,173700,16310157335,2090,2090,2090,2090,0
|
|
20241216,173600,16310157335,2090,2090,2090,2090,0
|
|
20241216,173500,16310157335,2090,2090,2090,2090,0
|
|
20241216,173400,16310157335,2090,2090,2090,2090,0
|
|
20241216,173300,16310157335,2090,2090,2090,2090,0
|
|
20241216,173200,16310157335,2090,2090,2090,2090,0
|
|
20241216,173100,16310157335,2090,2090,2090,2090,0
|
|
20241216,173000,16310157335,2090,2090,2090,2090,0
|
|
20241216,172900,16310157335,2090,2090,2090,2090,0
|
|
20241216,172800,16310157335,2090,2090,2090,2090,0
|
|
20241216,172700,16310157335,2090,2090,2090,2090,0
|
|
20241216,172600,16310157335,2090,2090,2090,2090,0
|
|
20241216,172500,16310157335,2090,2090,2090,2090,0
|
|
20241216,172400,16310157335,2090,2090,2090,2090,0
|
|
20241216,172300,16310157335,2090,2090,2090,2090,0
|
|
20241216,172200,16310157335,2090,2090,2090,2090,0
|
|
20241216,172100,16310157335,2090,2090,2090,2090,0
|
|
20241216,172000,16310157335,2090,2090,2090,2090,0
|
|
20241216,171900,16310157335,2090,2090,2090,2090,0
|
|
20241216,171800,16310157335,2090,2090,2090,2090,0
|
|
20241216,171700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,171600,16310157335,2090,2090,2090,2090,0
|
|
20241216,171500,16310157335,2090,2090,2090,2090,0
|
|
20241216,171400,16310157335,2090,2090,2090,2090,0
|
|
20241216,171300,16310157335,2090,2090,2090,2090,0
|
|
20241216,171200,16310157335,2090,2090,2090,2090,0
|
|
20241216,171100,16310157335,2090,2090,2090,2090,0
|
|
20241216,171000,16310157335,2090,2090,2090,2090,0
|
|
20241216,170900,16310157335,2090,2090,2090,2090,0
|
|
20241216,170800,16310157335,2090,2090,2090,2090,0
|
|
20241216,170700,16310157335,2090,2090,2090,2090,0
|
|
20241216,170600,16310157335,2090,2090,2090,2090,0
|
|
20241216,170500,16310157335,2090,2090,2090,2090,0
|
|
20241216,170400,16310157335,2090,2090,2090,2090,0
|
|
20241216,170300,16310157335,2090,2090,2090,2090,0
|
|
20241216,170200,16310157335,2090,2090,2090,2090,0
|
|
20241216,170100,16310157335,2090,2090,2090,2090,0
|
|
20241216,170000,16310157335,2090,2090,2090,2090,0
|
|
20241216,165900,16310157335,2090,2090,2090,2090,0
|
|
20241216,165800,16310157335,2090,2090,2090,2090,0
|
|
20241216,165700,16310157335,2090,2090,2090,2090,0
|
|
20241216,165600,16310157335,2090,2090,2090,2090,0
|
|
20241216,165500,16310157335,2090,2090,2090,2090,0
|
|
20241216,165400,16310157335,2090,2090,2090,2090,0
|
|
20241216,165300,16310157335,2090,2090,2090,2090,0
|
|
20241216,165200,16310157335,2090,2090,2090,2090,0
|
|
20241216,165100,16310157335,2090,2090,2090,2090,0
|
|
20241216,165000,16310157335,2090,2090,2090,2090,0
|
|
20241216,164900,16310157335,2090,2090,2090,2090,0
|
|
20241216,164800,16310157335,2090,2090,2090,2090,0
|
|
20241216,164700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,164600,16310157335,2090,2090,2090,2090,0
|
|
20241216,164500,16310157335,2090,2090,2090,2090,0
|
|
20241216,164400,16310157335,2090,2090,2090,2090,0
|
|
20241216,164300,16310157335,2090,2090,2090,2090,0
|
|
20241216,164200,16310157335,2090,2090,2090,2090,0
|
|
20241216,164100,16310157335,2090,2090,2090,2090,0
|
|
20241216,164000,16310157335,2090,2090,2090,2090,0
|
|
20241216,163900,16310157335,2090,2090,2090,2090,0
|
|
20241216,163800,16310157335,2090,2090,2090,2090,0
|
|
20241216,163700,16310157335,2090,2090,2090,2090,0
|
|
20241216,163600,16310157335,2090,2090,2090,2090,0
|
|
20241216,163500,16310157335,2090,2090,2090,2090,0
|
|
20241216,163400,16310157335,2090,2090,2090,2090,0
|
|
20241216,163300,16310157335,2090,2090,2090,2090,0
|
|
20241216,163200,16310157335,2090,2090,2090,2090,0
|
|
20241216,163100,16310157335,2090,2090,2090,2090,0
|
|
20241216,163000,16310157335,2090,2090,2090,2090,0
|
|
20241216,162900,16310157335,2090,2090,2090,2090,0
|
|
20241216,162800,16310157335,2090,2090,2090,2090,0
|
|
20241216,162700,16310157335,2090,2090,2090,2090,0
|
|
20241216,162600,16310157335,2090,2090,2090,2090,0
|
|
20241216,162500,16310157335,2090,2090,2090,2090,0
|
|
20241216,162400,16310157335,2090,2090,2090,2090,0
|
|
20241216,162300,16310157335,2090,2090,2090,2090,0
|
|
20241216,162200,16310157335,2090,2090,2090,2090,0
|
|
20241216,162100,16310157335,2090,2090,2090,2090,0
|
|
20241216,162000,16310157335,2090,2090,2090,2090,0
|
|
20241216,161900,16310157335,2090,2090,2090,2090,0
|
|
20241216,161800,16310157335,2090,2090,2090,2090,0
|
|
20241216,161700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,161600,16310157335,2090,2090,2090,2090,0
|
|
20241216,161500,16310157335,2090,2090,2090,2090,0
|
|
20241216,161400,16310157335,2090,2090,2090,2090,0
|
|
20241216,161300,16310157335,2090,2090,2090,2090,0
|
|
20241216,161200,16310157335,2090,2090,2090,2090,0
|
|
20241216,161100,16310157335,2090,2090,2090,2090,0
|
|
20241216,161000,16310157335,2090,2090,2090,2090,0
|
|
20241216,160900,16310157335,2090,2090,2090,2090,0
|
|
20241216,160800,16310157335,2090,2090,2090,2090,0
|
|
20241216,160700,16310157335,2090,2090,2090,2090,0
|
|
20241216,160600,16310157335,2090,2090,2090,2090,0
|
|
20241216,160500,16310157335,2090,2090,2090,2090,0
|
|
20241216,160400,16310157335,2090,2090,2090,2090,0
|
|
20241216,160300,16310157335,2090,2090,2090,2090,0
|
|
20241216,160200,16310157335,2090,2090,2090,2090,0
|
|
20241216,160100,16310157335,2090,2090,2090,2090,0
|
|
20241216,160000,16310157335,2090,2090,2090,2090,0
|
|
20241216,155900,16310157335,2090,2090,2090,2090,0
|
|
20241216,155800,16310157335,2090,2090,2090,2090,0
|
|
20241216,155700,16310157335,2090,2090,2090,2090,0
|
|
20241216,155600,16310157335,2090,2090,2090,2090,0
|
|
20241216,155500,16310157335,2090,2090,2090,2090,0
|
|
20241216,155400,16310157335,2090,2090,2090,2090,0
|
|
20241216,155300,16310157335,2090,2090,2090,2090,0
|
|
20241216,155200,16310157335,2090,2090,2090,2090,0
|
|
20241216,155100,16310157335,2090,2090,2090,2090,0
|
|
20241216,155000,16310157335,2090,2090,2090,2090,0
|
|
20241216,154900,16310157335,2090,2090,2090,2090,0
|
|
20241216,154800,16310157335,2090,2090,2090,2090,0
|
|
20241216,154700,16310157335,2090,2090,2090,2090,68602
|
|
20241216,154600,16310157335,2090,2090,2090,2090,0
|
|
20241216,154500,16310157335,2090,2090,2090,2090,0
|
|
20241216,154400,16310157335,2090,2090,2090,2090,0
|
|
20241216,154300,16310157335,2090,2090,2090,2090,0
|
|
20241216,154200,16310157335,2090,2090,2090,2090,0
|
|
20241216,154100,16310157335,2090,2090,2090,2090,0
|
|
20241216,154000,16310157335,2090,2090,2090,2090,0
|
|
20241216,153900,16310157335,2090,2090,2090,2090,0
|
|
20241216,153800,16310157335,2090,2090,2090,2090,0
|
|
20241216,153700,16310157335,2090,2090,2090,2090,0
|
|
20241216,153600,16310157335,2090,2090,2090,2090,0
|
|
20241216,153500,16310157335,2090,2090,2090,2090,0
|
|
20241216,153400,16310157335,2090,2090,2090,2090,0
|
|
20241216,153300,16310157335,2090,2090,2090,2090,0
|
|
20241216,153200,16310157335,2090,2090,2090,2090,0
|
|
20241216,153100,16310157335,2090,2090,2090,2090,0
|
|
20241216,153000,16310157335,2090,2090,2090,2090,68602
|
|
20241216,152900,16166779155,2095,2095,2095,2095,0
|
|
20241216,152800,16166779155,2095,2095,2095,2095,0
|
|
20241216,152700,16166779155,2095,2095,2095,2095,0
|
|
20241216,152600,16166779155,2095,2095,2095,2095,0
|
|
20241216,152500,16166779155,2095,2095,2095,2095,0
|
|
20241216,152400,16166779155,2095,2095,2095,2095,0
|
|
20241216,152300,16166779155,2095,2095,2095,2095,0
|
|
20241216,152200,16166779155,2095,2095,2095,2095,0
|
|
20241216,152100,16166779155,2095,2095,2095,2095,0
|
|
20241216,152000,16166779155,2095,2095,2095,2095,0
|
|
20241216,151900,16166779155,2095,2080,2100,2075,18373
|
|
20241216,151800,16128494970,2080,2085,2090,2080,10427
|
|
20241216,151700,16106779815,2095,2090,2095,2085,9302
|
|
20241216,151600,16087334625,2090,2100,2100,2090,7003
|
|
20241216,151500,16072690105,2100,2095,2100,2090,7301
|
|
20241216,151400,16057399570,2095,2090,2100,2090,7033
|
|
20241216,151300,16042666705,2090,2085,2095,2080,8402
|
|
20241216,151200,16025111395,2090,2085,2090,2080,6687
|
|
20241216,151100,16011173790,2085,2090,2095,2080,23029
|
|
20241216,151000,15963108270,2090,2090,2095,2085,7139
|
|
20241216,150900,15948177405,2090,2085,2090,2080,9943
|
|
20241216,150800,15927431280,2085,2080,2085,2075,7668
|
|
20241216,150700,15911459855,2080,2075,2080,2075,2938
|
|
20241216,150600,15905361090,2075,2075,2080,2075,6060
|
|
20241216,150500,15892786375,2075,2070,2075,2070,8971
|
|
20241216,150400,15874186415,2070,2070,2075,2060,7849
|
|
20241216,150300,15857940225,2070,2060,2070,2060,12076
|
|
20241216,150200,15833034715,2060,2055,2060,2055,6688
|
|
20241216,150100,15819290250,2055,2055,2055,2055,3329
|
|
20241216,150000,15812449155,2050,2055,2055,2045,3944
|
|
20241216,145900,15804350720,2055,2055,2055,2050,2214
|
|
20241216,145800,15799805905,2055,2055,2055,2050,603
|
|
20241216,145700,15798568330,2050,2050,2050,2050,3213
|
|
20241216,145600,15791981680,2050,2050,2050,2045,742
|
|
20241216,145500,15790460600,2050,2050,2060,2045,26436
|
|
20241216,145400,15736184095,2050,2035,2055,2035,22280
|
|
20241216,145300,15690656030,2035,2035,2035,2035,11105
|
|
20241216,145200,15668057355,2025,2030,2035,2025,21510
|
|
20241216,145100,15624406435,2030,2040,2040,2030,19835
|
|
20241216,145000,15584141045,2035,2040,2040,2035,8587
|
|
20241216,144900,15566658435,2045,2040,2045,2040,6096
|
|
20241216,144800,15554205900,2040,2040,2040,2035,2735
|
|
20241216,144700,15548627625,2040,2035,2040,2035,8224
|
|
20241216,144600,15531871775,2035,2040,2040,2035,2669
|
|
20241216,144500,15526439835,2030,2040,2040,2030,10893
|
|
20241216,144400,15504281260,2040,2035,2040,2035,8254
|
|
20241216,144300,15487482870,2035,2035,2040,2035,3960
|
|
20241216,144200,15479423750,2030,2035,2035,2030,1290
|
|
20241216,144100,15476798605,2035,2035,2035,2035,6806
|
|
20241216,144000,15462948395,2040,2035,2040,2035,6449
|
|
20241216,143900,15449824030,2040,2040,2040,2030,11576
|
|
20241216,143800,15426281395,2040,2035,2040,2035,50
|
|
20241216,143700,15426179575,2040,2035,2040,2030,8422
|
|
20241216,143600,15409040550,2035,2030,2035,2030,406
|
|
20241216,143500,15408216365,2030,2030,2035,2030,3825
|
|
20241216,143400,15400446480,2030,2025,2035,2020,11018
|
|
20241216,143300,15378098720,2025,2025,2025,2020,5288
|
|
20241216,143200,15367399960,2025,2030,2030,2025,16801
|
|
20241216,143100,15333340230,2025,2025,2035,2015,50510
|
|
20241216,143000,15231188855,2025,2040,2045,2025,48179
|
|
20241216,142900,15133277390,2035,2040,2040,2035,5041
|
|
20241216,142800,15123010345,2040,2045,2045,2040,13502
|
|
20241216,142700,15095466135,2045,2050,2055,2045,8314
|
|
20241216,142600,15078449045,2050,2050,2055,2045,7838
|
|
20241216,142500,15062359170,2050,2050,2055,2045,4390
|
|
20241216,142400,15053365420,2045,2055,2055,2045,4862
|
|
20241216,142300,15043417920,2055,2050,2055,2045,1490
|
|
20241216,142200,15040370390,2055,2055,2055,2055,1093
|
|
20241216,142100,15038124275,2045,2070,2070,2040,48099
|
|
20241216,142000,14939541930,2070,2070,2075,2065,5267
|
|
20241216,141900,14928635735,2070,2070,2075,2070,14372
|
|
20241216,141800,14898828630,2070,2065,2070,2065,7011
|
|
20241216,141700,14884342255,2060,2060,2065,2060,562
|
|
20241216,141600,14883184525,2060,2060,2065,2060,1523
|
|
20241216,141500,14880047130,2060,2065,2065,2055,1864
|
|
20241216,141400,14876198505,2060,2060,2060,2060,6538
|
|
20241216,141300,14862730225,2055,2055,2055,2055,5780
|
|
20241216,141200,14850852325,2055,2055,2055,2055,6506
|
|
20241216,141100,14837482495,2055,2050,2055,2050,9563
|
|
20241216,141000,14817837070,2050,2055,2055,2050,6222
|
|
20241216,140900,14805081120,2050,2060,2060,2050,14984
|
|
20241216,140800,14774287500,2060,2060,2060,2060,2016
|
|
20241216,140700,14770134540,2055,2055,2060,2055,3891
|
|
20241216,140600,14762132935,2055,2065,2065,2055,1410
|
|
20241216,140500,14759234130,2055,2065,2065,2055,378
|
|
20241216,140400,14758456135,2065,2070,2070,2055,9148
|
|
20241216,140300,14739608610,2065,2060,2070,2060,2348
|
|
20241216,140200,14734752020,2060,2065,2070,2060,6514
|
|
20241216,140100,14721328105,2070,2070,2070,2060,2287
|
|
20241216,140000,14716614345,2070,2060,2070,2060,5260
|
|
20241216,135900,14705750600,2065,2065,2070,2065,3689
|
|
20241216,135800,14698132785,2055,2070,2070,2055,10344
|
|
20241216,135700,14676776245,2070,2070,2070,2065,1189
|
|
20241216,135600,14674315830,2070,2070,2070,2065,500
|
|
20241216,135500,14673282720,2070,2065,2070,2065,1239
|
|
20241216,135400,14670722310,2070,2075,2075,2070,4394
|
|
20241216,135300,14661624225,2075,2070,2075,2070,1918
|
|
20241216,135200,14657650960,2070,2070,2070,2070,3814
|
|
20241216,135100,14649755980,2070,2070,2075,2070,14654
|
|
20241216,135000,14619374050,2065,2065,2075,2065,11747
|
|
20241216,134900,14595073440,2060,2055,2060,2055,1903
|
|
20241216,134800,14591154390,2055,2065,2070,2055,13353
|
|
20241216,134700,14563631040,2065,2060,2065,2060,8256
|
|
20241216,134600,14546590810,2060,2060,2060,2060,1727
|
|
20241216,134500,14543033190,2060,2060,2060,2060,1
|
|
20241216,134400,14543031130,2060,2060,2065,2055,6683
|
|
20241216,134300,14529290580,2060,2055,2060,2055,4212
|
|
20241216,134200,14520621420,2060,2055,2060,2050,3957
|
|
20241216,134100,14512470210,2050,2060,2060,2050,9243
|
|
20241216,134000,14493490595,2060,2055,2060,2050,2464
|
|
20241216,133900,14488429815,2055,2055,2060,2055,4039
|
|
20241216,133800,14480128170,2050,2050,2055,2050,8647
|
|
20241216,133700,14462370630,2050,2065,2065,2045,17698
|
|
20241216,133600,14426097530,2065,2055,2065,2050,14994
|
|
20241216,133500,14395309115,2060,2060,2065,2060,8149
|
|
20241216,133400,14378521910,2060,2060,2065,2060,4849
|
|
20241216,133300,14368517775,2065,2065,2065,2060,6846
|
|
20241216,133200,14354399715,2065,2060,2065,2060,7379
|
|
20241216,133100,14339191570,2060,2055,2065,2055,15617
|
|
20241216,133000,14307044170,2055,2060,2060,2055,5737
|
|
20241216,132900,14295254030,2055,2050,2060,2050,3393
|
|
20241216,132800,14288286440,2050,2050,2055,2050,5061
|
|
20241216,132700,14277905635,2055,2055,2055,2050,683
|
|
20241216,132600,14276502095,2055,2060,2060,2050,5352
|
|
20241216,132500,14265521855,2055,2055,2060,2050,7115
|
|
20241216,132400,14250895570,2050,2055,2055,2040,38038
|
|
20241216,132300,14173028400,2050,2050,2055,2050,5178
|
|
20241216,132200,14162413060,2050,2070,2070,2050,21712
|
|
20241216,132100,14117776050,2070,2050,2070,2045,35012
|
|
20241216,132000,14045825790,2045,2055,2055,2045,21946
|
|
20241216,131900,14000894370,2055,2055,2060,2045,15395
|
|
20241216,131800,13969309565,2055,2050,2060,2050,6913
|
|
20241216,131700,13955112610,2050,2055,2060,2045,27405
|
|
20241216,131600,13898847345,2050,2050,2055,2045,11719
|
|
20241216,131500,13874812135,2050,2075,2080,2035,119867
|
|
20241216,131400,13628565960,2080,2075,2080,2070,7793
|
|
20241216,131300,13612405735,2075,2075,2075,2070,10051
|
|
20241216,131200,13591550805,2075,2070,2075,2065,11171
|
|
20241216,131100,13568420105,2070,2070,2070,2070,0
|
|
20241216,131000,13568420105,2070,2070,2070,2070,2608
|
|
20241216,130900,13563021545,2070,2075,2080,2070,16352
|
|
20241216,130800,13529155245,2075,2075,2080,2070,31122
|
|
20241216,130700,13464578215,2080,2085,2090,2080,14058
|
|
20241216,130600,13435298785,2090,2080,2090,2075,3746
|
|
20241216,130500,13427513265,2080,2080,2095,2075,43754
|
|
20241216,130400,13336508875,2075,2090,2095,2075,74984
|
|
20241216,130300,13180462845,2095,2105,2105,2090,17644
|
|
20241216,130200,13143505635,2105,2105,2105,2095,12671
|
|
20241216,130100,13116937155,2105,2100,2105,2095,15606
|
|
20241216,130000,13084171215,2100,2100,2105,2090,20777
|
|
20241216,125900,13040566145,2105,2095,2110,2085,21112
|
|
20241216,125800,12996217605,2090,2110,2110,2090,116757
|
|
20241216,125700,12750878635,2110,2120,2125,2110,27836
|
|
20241216,125600,12692023670,2120,2125,2125,2120,9430
|
|
20241216,125500,12672029860,2125,2130,2130,2120,24107
|
|
20241216,125400,12620833625,2130,2135,2135,2130,7064
|
|
20241216,125300,12605783660,2135,2135,2140,2135,468
|
|
20241216,125200,12604784475,2135,2130,2140,2130,2213
|
|
20241216,125100,12600065770,2135,2140,2140,2135,1069
|
|
20241216,125000,12597778115,2130,2145,2145,2130,17928
|
|
20241216,124900,12559570880,2145,2135,2150,2135,6748
|
|
20241216,124800,12545119245,2140,2140,2140,2140,1416
|
|
20241216,124700,12542089005,2135,2140,2140,2135,801
|
|
20241216,124600,12540376020,2140,2140,2140,2140,1635
|
|
20241216,124500,12536877120,2140,2135,2140,2135,3529
|
|
20241216,124400,12529342700,2135,2135,2135,2130,626
|
|
20241216,124300,12528008295,2135,2135,2135,2130,9069
|
|
20241216,124200,12508651025,2135,2130,2135,2130,894
|
|
20241216,124100,12506746790,2130,2130,2135,2130,3163
|
|
20241216,124000,12500009585,2130,2130,2135,2125,10714
|
|
20241216,123900,12477209085,2130,2130,2130,2125,3199
|
|
20241216,123800,12470406740,2130,2135,2135,2130,241
|
|
20241216,123700,12469892715,2135,2130,2135,2130,1833
|
|
20241216,123600,12465984640,2130,2125,2130,2120,1827
|
|
20241216,123500,12462101270,2125,2125,2130,2120,11684
|
|
20241216,123400,12437299765,2130,2135,2135,2125,2441
|
|
20241216,123300,12432110330,2135,2130,2135,2125,2748
|
|
20241216,123200,12426264730,2135,2130,2135,2125,4803
|
|
20241216,123100,12416034330,2130,2135,2135,2125,16863
|
|
20241216,123000,12380177520,2130,2130,2130,2130,2955
|
|
20241216,122900,12373883370,2135,2130,2135,2125,42566
|
|
20241216,122800,12283224615,2130,2140,2145,2130,31108
|
|
20241216,122700,12216731190,2145,2145,2145,2140,9648
|
|
20241216,122600,12196056230,2145,2145,2145,2140,1946
|
|
20241216,122500,12191885580,2145,2145,2150,2145,3079
|
|
20241216,122400,12185279960,2145,2145,2150,2145,4305
|
|
20241216,122300,12176045685,2150,2145,2150,2140,623
|
|
20241216,122200,12174709325,2145,2145,2145,2140,4206
|
|
20241216,122100,12165687770,2140,2145,2145,2140,9407
|
|
20241216,122000,12145536470,2145,2145,2150,2140,15823
|
|
20241216,121900,12111617275,2145,2145,2150,2145,2251
|
|
20241216,121800,12106788100,2145,2150,2155,2145,7711
|
|
20241216,121700,12090242115,2150,2150,2160,2145,7953
|
|
20241216,121600,12073157280,2160,2150,2160,2145,3930
|
|
20241216,121500,12064701565,2150,2150,2150,2145,1300
|
|
20241216,121400,12061909215,2150,2150,2155,2150,562
|
|
20241216,121300,12060700910,2150,2155,2155,2150,134
|
|
20241216,121200,12060412780,2150,2150,2155,2145,584
|
|
20241216,121100,12059157255,2150,2150,2150,2145,2041
|
|
20241216,121000,12054770245,2145,2155,2155,2145,417
|
|
20241216,120900,12053875300,2155,2155,2160,2150,10585
|
|
20241216,120800,12031117060,2155,2155,2160,2150,10152
|
|
20241216,120700,12009240075,2155,2160,2160,2155,2170
|
|
20241216,120600,12004561465,2160,2160,2160,2155,3373
|
|
20241216,120500,11997282165,2160,2160,2160,2160,1734
|
|
20241216,120400,11993536725,2160,2160,2160,2155,25
|
|
20241216,120300,11993482730,2160,2160,2160,2155,3210
|
|
20241216,120200,11986549140,2150,2160,2165,2150,30283
|
|
20241216,120100,11921290835,2165,2165,2165,2155,4106
|
|
20241216,120000,11912404995,2165,2160,2165,2155,3356
|
|
20241216,115900,11905157605,2160,2155,2160,2150,3075
|
|
20241216,115800,11898523535,2155,2155,2155,2150,6910
|
|
20241216,115700,11883666570,2155,2150,2155,2150,5821
|
|
20241216,115600,11871146740,2145,2150,2155,2145,649
|
|
20241216,115500,11869752620,2150,2155,2155,2145,9176
|
|
20241216,115400,11850055560,2155,2150,2155,2145,2070
|
|
20241216,115300,11845602805,2145,2145,2150,2145,5588
|
|
20241216,115200,11833610545,2145,2155,2160,2145,11258
|
|
20241216,115100,11809424370,2155,2155,2155,2150,2277
|
|
20241216,115000,11804522540,2155,2150,2155,2145,6821
|
|
20241216,114900,11789864885,2150,2170,2170,2150,18141
|
|
20241216,114800,11750695565,2175,2175,2175,2170,2395
|
|
20241216,114700,11745488945,2170,2165,2170,2165,4988
|
|
20241216,114600,11734682885,2165,2160,2165,2155,9315
|
|
20241216,114500,11714558445,2160,2160,2160,2155,943
|
|
20241216,114400,11712522315,2160,2165,2165,2155,2957
|
|
20241216,114300,11706136590,2165,2180,2180,2165,15817
|
|
20241216,114200,11671788720,2175,2170,2185,2170,19692
|
|
20241216,114100,11628894770,2170,2160,2170,2160,14272
|
|
20241216,114000,11597981645,2155,2160,2160,2150,7131
|
|
20241216,113900,11582591340,2155,2155,2155,2150,7285
|
|
20241216,113800,11566907185,2150,2150,2150,2145,13120
|
|
20241216,113700,11538701195,2145,2135,2150,2135,16339
|
|
20241216,113600,11503650795,2135,2135,2140,2125,60105
|
|
20241216,113500,11375521825,2135,2155,2160,2130,54591
|
|
20241216,113400,11258654165,2155,2145,2155,2140,24933
|
|
20241216,113300,11205097740,2145,2155,2160,2140,67275
|
|
20241216,113200,11060526655,2155,2165,2175,2155,33022
|
|
20241216,113100,10989090815,2170,2170,2170,2165,17843
|
|
20241216,113000,10950393350,2170,2170,2170,2170,8748
|
|
20241216,112900,10931410190,2170,2165,2175,2165,17625
|
|
20241216,112800,10893184400,2170,2170,2175,2165,10140
|
|
20241216,112700,10871197685,2175,2170,2180,2170,3987
|
|
20241216,112600,10862529640,2180,2180,2180,2165,10852
|
|
20241216,112500,10838934410,2175,2175,2180,2175,8480
|
|
20241216,112400,10820452160,2175,2175,2180,2170,10055
|
|
20241216,112300,10798565240,2175,2165,2175,2160,19256
|
|
20241216,112200,10756825175,2165,2160,2170,2155,27694
|
|
20241216,112100,10696946810,2160,2170,2170,2155,46273
|
|
20241216,112000,10596947805,2165,2185,2190,2165,71029
|
|
20241216,111900,10442586765,2190,2200,2200,2185,21691
|
|
20241216,111800,10395070720,2200,2210,2210,2195,13507
|
|
20241216,111700,10365355705,2210,2205,2215,2205,14443
|
|
20241216,111600,10333441120,2205,2205,2215,2200,11520
|
|
20241216,111500,10308034395,2205,2200,2205,2200,2421
|
|
20241216,111400,10302699055,2200,2200,2205,2195,11666
|
|
20241216,111300,10277023390,2200,2205,2205,2190,47261
|
|
20241216,111200,10173248835,2210,2210,2215,2200,16847
|
|
20241216,111100,10136063605,2205,2200,2205,2190,66398
|
|
20241216,111000,9990304710,2200,2215,2215,2195,64295
|
|
20241216,110900,9848646480,2210,2210,2220,2205,16470
|
|
20241216,110800,9812236820,2210,2245,2245,2200,147803
|
|
20241216,110700,9484887080,2240,2240,2250,2235,8876
|
|
20241216,110600,9465012180,2235,2260,2260,2235,78923
|
|
20241216,110500,9287863660,2250,2265,2265,2250,23666
|
|
20241216,110400,9234493540,2265,2255,2265,2255,10972
|
|
20241216,110300,9209729685,2260,2265,2265,2260,5537
|
|
20241216,110200,9197196310,2265,2260,2265,2250,22122
|
|
20241216,110100,9147261510,2255,2250,2260,2250,15056
|
|
20241216,110000,9113322760,2255,2250,2255,2245,7818
|
|
20241216,105900,9095758590,2245,2245,2255,2245,10019
|
|
20241216,105800,9073243000,2250,2250,2250,2240,42070
|
|
20241216,105700,8978876745,2250,2255,2255,2250,5746
|
|
20241216,105600,8965939835,2255,2245,2255,2240,89584
|
|
20241216,105500,8764761440,2250,2260,2265,2250,95764
|
|
20241216,105400,8549010510,2260,2260,2265,2260,2748
|
|
20241216,105300,8542800015,2265,2270,2270,2260,14796
|
|
20241216,105200,8509326690,2270,2265,2270,2260,60117
|
|
20241216,105100,8373349730,2265,2270,2270,2265,9105
|
|
20241216,105000,8352699660,2270,2265,2275,2265,5843
|
|
20241216,104900,8339451995,2270,2280,2280,2265,6408
|
|
20241216,104800,8324908040,2280,2275,2280,2275,7120
|
|
20241216,104700,8308709995,2270,2275,2280,2270,4667
|
|
20241216,104600,8298097010,2280,2275,2280,2275,3340
|
|
20241216,104500,8290485635,2275,2275,2280,2270,3885
|
|
20241216,104400,8281648745,2275,2275,2280,2265,2993
|
|
20241216,104300,8274863940,2270,2275,2280,2270,856
|
|
20241216,104200,8272920635,2280,2265,2280,2265,3002
|
|
20241216,104100,8266095425,2270,2270,2270,2265,21446
|
|
20241216,104000,8217475260,2275,2270,2275,2270,16241
|
|
20241216,103900,8180581265,2270,2275,2275,2270,1234
|
|
20241216,103800,8177779830,2270,2270,2275,2270,9468
|
|
20241216,103700,8156257965,2270,2275,2275,2270,10485
|
|
20241216,103600,8132418655,2275,2270,2275,2265,28794
|
|
20241216,103500,8067172140,2275,2280,2290,2265,58458
|
|
20241216,103400,7934413295,2280,2280,2295,2280,19385
|
|
20241216,103300,7890079570,2280,2285,2285,2280,8454
|
|
20241216,103200,7870773675,2285,2280,2290,2280,12456
|
|
20241216,103100,7842348230,2285,2285,2285,2275,28522
|
|
20241216,103000,7777255045,2285,2290,2295,2285,6620
|
|
20241216,102900,7762113380,2290,2295,2300,2290,12955
|
|
20241216,102800,7732398075,2295,2285,2295,2285,4481
|
|
20241216,102700,7722141175,2285,2285,2285,2285,4959
|
|
20241216,102600,7710809860,2280,2285,2290,2280,9986
|
|
20241216,102500,7688008300,2290,2295,2300,2280,22105
|
|
20241216,102400,7637416825,2300,2300,2300,2295,5617
|
|
20241216,102300,7624508050,2300,2300,2305,2295,5851
|
|
20241216,102200,7611050445,2295,2300,2305,2295,4118
|
|
20241216,102100,7601577595,2305,2300,2305,2295,5316
|
|
20241216,102000,7589358845,2295,2300,2300,2290,2092
|
|
20241216,101900,7584559300,2285,2295,2300,2285,15643
|
|
20241216,101800,7548643935,2295,2285,2300,2285,15938
|
|
20241216,101700,7512162825,2280,2290,2290,2280,10305
|
|
20241216,101600,7488652530,2285,2280,2290,2280,4886
|
|
20241216,101500,7477509580,2280,2280,2285,2280,5731
|
|
20241216,101400,7464427875,2285,2285,2285,2280,3062
|
|
20241216,101300,7457446455,2285,2280,2285,2275,1379
|
|
20241216,101200,7454302915,2275,2285,2285,2270,34894
|
|
20241216,101100,7374975815,2285,2285,2285,2280,4654
|
|
20241216,101000,7364342125,2280,2285,2285,2270,17773
|
|
20241216,100900,7323882305,2285,2290,2295,2275,59039
|
|
20241216,100800,7189303020,2295,2290,2295,2290,5211
|
|
20241216,100700,7177366980,2290,2295,2300,2290,9473
|
|
20241216,100600,7155654860,2300,2305,2305,2295,6118
|
|
20241216,100500,7141582245,2305,2305,2310,2300,9303
|
|
20241216,100400,7120114255,2310,2295,2310,2295,13527
|
|
20241216,100300,7088971875,2295,2295,2295,2290,14228
|
|
20241216,100200,7056328745,2295,2295,2295,2285,6436
|
|
20241216,100100,7041591885,2290,2295,2295,2290,2118
|
|
20241216,100000,7036733980,2300,2300,2300,2295,1214
|
|
20241216,095900,7033942175,2290,2300,2300,2290,5683
|
|
20241216,095800,7020924045,2295,2290,2295,2290,3630
|
|
20241216,095700,7012598675,2290,2290,2295,2290,6104
|
|
20241216,095600,6998614200,2290,2295,2295,2290,3551
|
|
20241216,095500,6990479280,2300,2290,2300,2285,2265
|
|
20241216,095400,6985284760,2290,2295,2305,2285,13217
|
|
20241216,095300,6955021100,2305,2290,2305,2285,8299
|
|
20241216,095200,6935981495,2290,2295,2295,2280,3965
|
|
20241216,095100,6926920585,2295,2285,2295,2280,49711
|
|
20241216,095000,6813498075,2285,2300,2300,2285,27838
|
|
20241216,094900,6749760410,2300,2305,2305,2295,9789
|
|
20241216,094800,6727237465,2305,2305,2310,2300,3277
|
|
20241216,094700,6719685740,2300,2305,2305,2300,11181
|
|
20241216,094600,6693938575,2310,2315,2320,2310,9331
|
|
20241216,094500,6672372065,2315,2310,2315,2310,12701
|
|
20241216,094400,6642979990,2310,2305,2310,2300,10510
|
|
20241216,094300,6618723340,2305,2305,2310,2300,10468
|
|
20241216,094200,6594608680,2295,2300,2310,2295,12833
|
|
20241216,094100,6565094000,2300,2300,2300,2290,16047
|
|
20241216,094000,6528267700,2300,2315,2315,2290,35972
|
|
20241216,093900,6445593160,2315,2325,2325,2315,31337
|
|
20241216,093800,6372900430,2325,2320,2325,2320,21284
|
|
20241216,093700,6323486825,2320,2310,2320,2310,13767
|
|
20241216,093600,6291656320,2310,2295,2310,2295,13355
|
|
20241216,093500,6260980995,2295,2310,2310,2295,5069
|
|
20241216,093400,6249308910,2310,2305,2310,2290,41959
|
|
20241216,093300,6152848770,2305,2305,2310,2300,11046
|
|
20241216,093200,6127382195,2305,2310,2310,2305,6397
|
|
20241216,093100,6112626245,2310,2315,2320,2310,9570
|
|
20241216,093000,6090480055,2315,2310,2315,2310,13349
|
|
20241216,092900,6059617410,2310,2315,2320,2310,14460
|
|
20241216,092800,6026115390,2315,2305,2320,2305,11236
|
|
20241216,092700,6000126865,2315,2300,2315,2300,20909
|
|
20241216,092600,5952000820,2305,2300,2305,2300,17237
|
|
20241216,092500,5912344915,2305,2295,2310,2295,21148
|
|
20241216,092400,5863692360,2295,2285,2300,2275,48436
|
|
20241216,092300,5753086205,2285,2295,2300,2285,41355
|
|
20241216,092200,5658332990,2295,2305,2305,2290,42031
|
|
20241216,092100,5561774950,2305,2310,2310,2305,6618
|
|
20241216,092000,5546503395,2310,2290,2310,2280,47375
|
|
20241216,091900,5437712295,2290,2310,2310,2285,64204
|
|
20241216,091800,5290317150,2310,2315,2315,2300,18142
|
|
20241216,091700,5248499680,2315,2320,2320,2300,114436
|
|
20241216,091600,4984674210,2320,2315,2325,2310,9863
|
|
20241216,091500,4961848390,2325,2320,2330,2315,17125
|
|
20241216,091400,4922085815,2320,2310,2330,2305,41678
|
|
20241216,091300,4825711685,2310,2325,2325,2305,38179
|
|
20241216,091200,4737399990,2320,2320,2330,2315,26594
|
|
20241216,091100,4675657825,2320,2315,2320,2300,44711
|
|
20241216,091000,4572472030,2315,2345,2350,2310,92422
|
|
20241216,090900,4357141750,2345,2360,2360,2320,95931
|
|
20241216,090800,4132808970,2360,2345,2360,2325,99157
|
|
20241216,090700,3899406215,2345,2350,2355,2320,119695
|
|
20241216,090600,3619208855,2350,2320,2370,2315,332211
|
|
20241216,090500,2839764270,2310,2300,2315,2290,87493
|
|
20241216,090400,2638023180,2300,2270,2305,2265,108078
|
|
20241216,090300,2391217695,2265,2305,2315,2265,226687
|
|
20241216,090200,1872379480,2305,2290,2330,2290,108379
|
|
20241216,090100,1622686260,2290,2295,2300,2265,192963
|
|
20241216,090000,1183074390,2295,2295,2350,2295,511413
|