590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,184600,16043353164,2080,2080,2080,2080,0
|
|
20241219,184500,16043353164,2080,2080,2080,2080,0
|
|
20241219,184400,16043353164,2080,2080,2080,2080,0
|
|
20241219,184300,16043353164,2080,2080,2080,2080,0
|
|
20241219,184200,16043353164,2080,2080,2080,2080,0
|
|
20241219,184100,16043353164,2080,2080,2080,2080,0
|
|
20241219,184000,16043353164,2080,2080,2080,2080,0
|
|
20241219,183900,16043353164,2080,2080,2080,2080,0
|
|
20241219,183800,16043353164,2080,2080,2080,2080,0
|
|
20241219,183700,16043353164,2080,2080,2080,2080,0
|
|
20241219,183600,16043353164,2080,2080,2080,2080,0
|
|
20241219,183500,16043353164,2080,2080,2080,2080,0
|
|
20241219,183400,16043353164,2080,2080,2080,2080,0
|
|
20241219,183300,16043353164,2080,2080,2080,2080,0
|
|
20241219,183200,16043353164,2080,2080,2080,2080,0
|
|
20241219,183100,16043353164,2080,2080,2080,2080,0
|
|
20241219,183000,16043353164,2080,2080,2080,2080,0
|
|
20241219,182900,16043353164,2080,2080,2080,2080,0
|
|
20241219,182800,16043353164,2080,2080,2080,2080,0
|
|
20241219,182700,16043353164,2080,2080,2080,2080,0
|
|
20241219,182600,16043353164,2080,2080,2080,2080,0
|
|
20241219,182500,16043353164,2080,2080,2080,2080,0
|
|
20241219,182400,16043353164,2080,2080,2080,2080,0
|
|
20241219,182300,16043353164,2080,2080,2080,2080,0
|
|
20241219,182200,16043353164,2080,2080,2080,2080,0
|
|
20241219,182100,16043353164,2080,2080,2080,2080,0
|
|
20241219,182000,16043353164,2080,2080,2080,2080,0
|
|
20241219,181900,16043353164,2080,2080,2080,2080,0
|
|
20241219,181800,16043353164,2080,2080,2080,2080,0
|
|
20241219,181700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,181600,16043353164,2080,2080,2080,2080,0
|
|
20241219,181500,16043353164,2080,2080,2080,2080,0
|
|
20241219,181400,16043353164,2080,2080,2080,2080,0
|
|
20241219,181300,16043353164,2080,2080,2080,2080,0
|
|
20241219,181200,16043353164,2080,2080,2080,2080,0
|
|
20241219,181100,16043353164,2080,2080,2080,2080,0
|
|
20241219,181000,16043353164,2080,2080,2080,2080,0
|
|
20241219,180900,16043353164,2080,2080,2080,2080,0
|
|
20241219,180800,16043353164,2080,2080,2080,2080,0
|
|
20241219,180700,16043353164,2080,2080,2080,2080,0
|
|
20241219,180600,16043353164,2080,2080,2080,2080,0
|
|
20241219,180500,16043353164,2080,2080,2080,2080,0
|
|
20241219,180400,16043353164,2080,2080,2080,2080,0
|
|
20241219,180300,16043353164,2080,2080,2080,2080,0
|
|
20241219,180200,16043353164,2080,2080,2080,2080,0
|
|
20241219,180100,16043353164,2080,2080,2080,2080,0
|
|
20241219,180000,16043353164,2080,2080,2080,2080,0
|
|
20241219,175900,16043353164,2080,2080,2080,2080,0
|
|
20241219,175800,16043353164,2080,2080,2080,2080,0
|
|
20241219,175700,16043353164,2080,2080,2080,2080,0
|
|
20241219,175600,16043353164,2080,2080,2080,2080,0
|
|
20241219,175500,16043353164,2080,2080,2080,2080,0
|
|
20241219,175400,16043353164,2080,2080,2080,2080,0
|
|
20241219,175300,16043353164,2080,2080,2080,2080,0
|
|
20241219,175200,16043353164,2080,2080,2080,2080,0
|
|
20241219,175100,16043353164,2080,2080,2080,2080,0
|
|
20241219,175000,16043353164,2080,2080,2080,2080,0
|
|
20241219,174900,16043353164,2080,2080,2080,2080,0
|
|
20241219,174800,16043353164,2080,2080,2080,2080,0
|
|
20241219,174700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,174600,16043353164,2080,2080,2080,2080,0
|
|
20241219,174500,16043353164,2080,2080,2080,2080,0
|
|
20241219,174400,16043353164,2080,2080,2080,2080,0
|
|
20241219,174300,16043353164,2080,2080,2080,2080,0
|
|
20241219,174200,16043353164,2080,2080,2080,2080,0
|
|
20241219,174100,16043353164,2080,2080,2080,2080,0
|
|
20241219,174000,16043353164,2080,2080,2080,2080,0
|
|
20241219,173900,16043353164,2080,2080,2080,2080,0
|
|
20241219,173800,16043353164,2080,2080,2080,2080,0
|
|
20241219,173700,16043353164,2080,2080,2080,2080,0
|
|
20241219,173600,16043353164,2080,2080,2080,2080,0
|
|
20241219,173500,16043353164,2080,2080,2080,2080,0
|
|
20241219,173400,16043353164,2080,2080,2080,2080,0
|
|
20241219,173300,16043353164,2080,2080,2080,2080,0
|
|
20241219,173200,16043353164,2080,2080,2080,2080,0
|
|
20241219,173100,16043353164,2080,2080,2080,2080,0
|
|
20241219,173000,16043353164,2080,2080,2080,2080,0
|
|
20241219,172900,16043353164,2080,2080,2080,2080,0
|
|
20241219,172800,16043353164,2080,2080,2080,2080,0
|
|
20241219,172700,16043353164,2080,2080,2080,2080,0
|
|
20241219,172600,16043353164,2080,2080,2080,2080,0
|
|
20241219,172500,16043353164,2080,2080,2080,2080,0
|
|
20241219,172400,16043353164,2080,2080,2080,2080,0
|
|
20241219,172300,16043353164,2080,2080,2080,2080,0
|
|
20241219,172200,16043353164,2080,2080,2080,2080,0
|
|
20241219,172100,16043353164,2080,2080,2080,2080,0
|
|
20241219,172000,16043353164,2080,2080,2080,2080,0
|
|
20241219,171900,16043353164,2080,2080,2080,2080,0
|
|
20241219,171800,16043353164,2080,2080,2080,2080,0
|
|
20241219,171700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,171600,16043353164,2080,2080,2080,2080,0
|
|
20241219,171500,16043353164,2080,2080,2080,2080,0
|
|
20241219,171400,16043353164,2080,2080,2080,2080,0
|
|
20241219,171300,16043353164,2080,2080,2080,2080,0
|
|
20241219,171200,16043353164,2080,2080,2080,2080,0
|
|
20241219,171100,16043353164,2080,2080,2080,2080,0
|
|
20241219,171000,16043353164,2080,2080,2080,2080,0
|
|
20241219,170900,16043353164,2080,2080,2080,2080,0
|
|
20241219,170800,16043353164,2080,2080,2080,2080,0
|
|
20241219,170700,16043353164,2080,2080,2080,2080,0
|
|
20241219,170600,16043353164,2080,2080,2080,2080,0
|
|
20241219,170500,16043353164,2080,2080,2080,2080,0
|
|
20241219,170400,16043353164,2080,2080,2080,2080,0
|
|
20241219,170300,16043353164,2080,2080,2080,2080,0
|
|
20241219,170200,16043353164,2080,2080,2080,2080,0
|
|
20241219,170100,16043353164,2080,2080,2080,2080,0
|
|
20241219,170000,16043353164,2080,2080,2080,2080,0
|
|
20241219,165900,16043353164,2080,2080,2080,2080,0
|
|
20241219,165800,16043353164,2080,2080,2080,2080,0
|
|
20241219,165700,16043353164,2080,2080,2080,2080,0
|
|
20241219,165600,16043353164,2080,2080,2080,2080,0
|
|
20241219,165500,16043353164,2080,2080,2080,2080,0
|
|
20241219,165400,16043353164,2080,2080,2080,2080,0
|
|
20241219,165300,16043353164,2080,2080,2080,2080,0
|
|
20241219,165200,16043353164,2080,2080,2080,2080,0
|
|
20241219,165100,16043353164,2080,2080,2080,2080,0
|
|
20241219,165000,16043353164,2080,2080,2080,2080,0
|
|
20241219,164900,16043353164,2080,2080,2080,2080,0
|
|
20241219,164800,16043353164,2080,2080,2080,2080,0
|
|
20241219,164700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,164600,16043353164,2080,2080,2080,2080,0
|
|
20241219,164500,16043353164,2080,2080,2080,2080,0
|
|
20241219,164400,16043353164,2080,2080,2080,2080,0
|
|
20241219,164300,16043353164,2080,2080,2080,2080,0
|
|
20241219,164200,16043353164,2080,2080,2080,2080,0
|
|
20241219,164100,16043353164,2080,2080,2080,2080,0
|
|
20241219,164000,16043353164,2080,2080,2080,2080,0
|
|
20241219,163900,16043353164,2080,2080,2080,2080,0
|
|
20241219,163800,16043353164,2080,2080,2080,2080,0
|
|
20241219,163700,16043353164,2080,2080,2080,2080,0
|
|
20241219,163600,16043353164,2080,2080,2080,2080,0
|
|
20241219,163500,16043353164,2080,2080,2080,2080,0
|
|
20241219,163400,16043353164,2080,2080,2080,2080,0
|
|
20241219,163300,16043353164,2080,2080,2080,2080,0
|
|
20241219,163200,16043353164,2080,2080,2080,2080,0
|
|
20241219,163100,16043353164,2080,2080,2080,2080,0
|
|
20241219,163000,16043353164,2080,2080,2080,2080,0
|
|
20241219,162900,16043353164,2080,2080,2080,2080,0
|
|
20241219,162800,16043353164,2080,2080,2080,2080,0
|
|
20241219,162700,16043353164,2080,2080,2080,2080,0
|
|
20241219,162600,16043353164,2080,2080,2080,2080,0
|
|
20241219,162500,16043353164,2080,2080,2080,2080,0
|
|
20241219,162400,16043353164,2080,2080,2080,2080,0
|
|
20241219,162300,16043353164,2080,2080,2080,2080,0
|
|
20241219,162200,16043353164,2080,2080,2080,2080,0
|
|
20241219,162100,16043353164,2080,2080,2080,2080,0
|
|
20241219,162000,16043353164,2080,2080,2080,2080,0
|
|
20241219,161900,16043353164,2080,2080,2080,2080,0
|
|
20241219,161800,16043353164,2080,2080,2080,2080,0
|
|
20241219,161700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,161600,16043353164,2080,2080,2080,2080,0
|
|
20241219,161500,16043353164,2080,2080,2080,2080,0
|
|
20241219,161400,16043353164,2080,2080,2080,2080,0
|
|
20241219,161300,16043353164,2080,2080,2080,2080,0
|
|
20241219,161200,16043353164,2080,2080,2080,2080,0
|
|
20241219,161100,16043353164,2080,2080,2080,2080,0
|
|
20241219,161000,16043353164,2080,2080,2080,2080,0
|
|
20241219,160900,16043353164,2080,2080,2080,2080,0
|
|
20241219,160800,16043353164,2080,2080,2080,2080,0
|
|
20241219,160700,16043353164,2080,2080,2080,2080,0
|
|
20241219,160600,16043353164,2080,2080,2080,2080,0
|
|
20241219,160500,16043353164,2080,2080,2080,2080,0
|
|
20241219,160400,16043353164,2080,2080,2080,2080,0
|
|
20241219,160300,16043353164,2080,2080,2080,2080,0
|
|
20241219,160200,16043353164,2080,2080,2080,2080,0
|
|
20241219,160100,16043353164,2080,2080,2080,2080,0
|
|
20241219,160000,16043353164,2080,2080,2080,2080,0
|
|
20241219,155900,16043353164,2080,2080,2080,2080,0
|
|
20241219,155800,16043353164,2080,2080,2080,2080,0
|
|
20241219,155700,16043353164,2080,2080,2080,2080,0
|
|
20241219,155600,16043353164,2080,2080,2080,2080,0
|
|
20241219,155500,16043353164,2080,2080,2080,2080,0
|
|
20241219,155400,16043353164,2080,2080,2080,2080,0
|
|
20241219,155300,16043353164,2080,2080,2080,2080,0
|
|
20241219,155200,16043353164,2080,2080,2080,2080,0
|
|
20241219,155100,16043353164,2080,2080,2080,2080,0
|
|
20241219,155000,16043353164,2080,2080,2080,2080,0
|
|
20241219,154900,16043353164,2080,2080,2080,2080,0
|
|
20241219,154800,16043353164,2080,2080,2080,2080,0
|
|
20241219,154700,16043353164,2080,2080,2080,2080,84837
|
|
20241219,154600,16043353164,2080,2080,2080,2080,0
|
|
20241219,154500,16043353164,2080,2080,2080,2080,0
|
|
20241219,154400,16043353164,2080,2080,2080,2080,0
|
|
20241219,154300,16043353164,2080,2080,2080,2080,0
|
|
20241219,154200,16043353164,2080,2080,2080,2080,0
|
|
20241219,154100,16043353164,2080,2080,2080,2080,0
|
|
20241219,154000,16043353164,2080,2080,2080,2080,0
|
|
20241219,153900,16043353164,2080,2080,2080,2080,0
|
|
20241219,153800,16043353164,2080,2080,2080,2080,0
|
|
20241219,153700,16043353164,2080,2080,2080,2080,0
|
|
20241219,153600,16043353164,2080,2080,2080,2080,0
|
|
20241219,153500,16043353164,2080,2080,2080,2080,0
|
|
20241219,153400,16043353164,2080,2080,2080,2080,0
|
|
20241219,153300,16043353164,2080,2080,2080,2080,0
|
|
20241219,153200,16043353164,2080,2080,2080,2080,0
|
|
20241219,153100,16043353164,2080,2080,2080,2080,0
|
|
20241219,153000,16043353164,2080,2080,2080,2080,84837
|
|
20241219,152900,15866892204,2105,2105,2105,2105,0
|
|
20241219,152800,15866892204,2105,2105,2105,2105,0
|
|
20241219,152700,15866892204,2105,2105,2105,2105,0
|
|
20241219,152600,15866892204,2105,2105,2105,2105,0
|
|
20241219,152500,15866892204,2105,2105,2105,2105,0
|
|
20241219,152400,15866892204,2105,2105,2105,2105,0
|
|
20241219,152300,15866892204,2105,2105,2105,2105,0
|
|
20241219,152200,15866892204,2105,2105,2105,2105,0
|
|
20241219,152100,15866892204,2105,2105,2105,2105,0
|
|
20241219,152000,15866892204,2105,2105,2105,2105,0
|
|
20241219,151900,15866892204,2105,2100,2115,2095,38187
|
|
20241219,151800,15786491289,2100,2100,2105,2095,22525
|
|
20241219,151700,15739185779,2100,2100,2110,2085,43840
|
|
20241219,151600,15647189304,2110,2090,2115,2090,29072
|
|
20241219,151500,15586082189,2085,2095,2095,2065,33575
|
|
20241219,151400,15516277049,2095,2085,2100,2080,20557
|
|
20241219,151300,15473314894,2085,2110,2115,2085,60692
|
|
20241219,151200,15346029409,2115,2115,2115,2105,14177
|
|
20241219,151100,15316114394,2110,2110,2125,2105,59518
|
|
20241219,151000,15190318234,2110,2105,2110,2100,21803
|
|
20241219,150900,15144405324,2105,2080,2110,2075,43307
|
|
20241219,150800,15053589574,2080,2085,2090,2080,5745
|
|
20241219,150700,15041611484,2090,2100,2105,2080,45554
|
|
20241219,150600,14946390009,2100,2080,2115,2075,75332
|
|
20241219,150500,14788252684,2080,2080,2080,2070,29994
|
|
20241219,150400,14725980224,2080,2075,2085,2065,21505
|
|
20241219,150300,14681328239,2075,2070,2080,2055,51454
|
|
20241219,150200,14575032409,2065,2055,2080,2045,21743
|
|
20241219,150100,14530183304,2050,2055,2060,2050,24924
|
|
20241219,150000,14478947179,2055,2045,2060,2040,33904
|
|
20241219,145900,14409465209,2040,2060,2065,2020,88964
|
|
20241219,145800,14227636149,2055,2080,2080,2050,123159
|
|
20241219,145700,13973554224,2075,2100,2100,2075,88623
|
|
20241219,145600,13788599159,2095,2110,2120,2095,56804
|
|
20241219,145500,13668918154,2105,2125,2125,2090,105332
|
|
20241219,145400,13446977509,2125,2135,2155,2125,94818
|
|
20241219,145300,13243980944,2135,2160,2165,2130,107917
|
|
20241219,145200,13011877474,2165,2150,2175,2125,318779
|
|
20241219,145100,12325615874,2140,2150,2180,2125,437089
|
|
20241219,145000,11379455829,2150,2135,2150,2125,99751
|
|
20241219,144900,11166289789,2135,2120,2150,2115,174011
|
|
20241219,144800,10795332634,2120,2105,2120,2090,50550
|
|
20241219,144700,10688838294,2110,2110,2120,2075,91384
|
|
20241219,144600,10496946194,2110,2095,2115,2085,29298
|
|
20241219,144500,10435474649,2100,2115,2125,2090,26462
|
|
20241219,144400,10379859804,2120,2110,2125,2080,37122
|
|
20241219,144300,10301683899,2110,2090,2130,2080,71778
|
|
20241219,144200,10150637709,2090,2035,2100,2030,166937
|
|
20241219,144100,9805225319,2030,2025,2035,2020,13807
|
|
20241219,144000,9777184329,2025,2020,2025,2010,13100
|
|
20241219,143900,9750705974,2015,2020,2020,2015,541
|
|
20241219,143800,9749613159,2020,2025,2025,2010,4562
|
|
20241219,143700,9740417354,2025,2025,2025,2025,1192
|
|
20241219,143600,9738003554,2025,2015,2030,2015,9755
|
|
20241219,143500,9718304474,2015,2015,2015,2010,412
|
|
20241219,143400,9717475429,2010,2015,2015,2010,10829
|
|
20241219,143300,9695699814,2020,2020,2020,2015,5408
|
|
20241219,143200,9684800039,2020,2020,2020,2010,21701
|
|
20241219,143100,9641165119,2020,2020,2020,2015,8689
|
|
20241219,143000,9623638289,2015,2020,2020,2015,5139
|
|
20241219,142900,9613270204,2025,2015,2025,2015,5796
|
|
20241219,142800,9601575059,2015,2020,2020,2010,12621
|
|
20241219,142700,9576144914,2020,2015,2020,2015,2138
|
|
20241219,142600,9571826954,2020,2020,2025,2010,9664
|
|
20241219,142500,9552308909,2025,2020,2025,2020,765
|
|
20241219,142400,9550763589,2020,2025,2030,2020,8501
|
|
20241219,142300,9533551184,2025,2015,2025,2010,8778
|
|
20241219,142200,9515839984,2010,2005,2020,2000,12862
|
|
20241219,142100,9490009289,2010,2005,2010,1999,3968
|
|
20241219,142000,9482069412,2005,1997,2015,1997,19068
|
|
20241219,141900,9443844440,1996,1992,1998,1987,33297
|
|
20241219,141800,9377535561,1998,2030,2035,1983,151839
|
|
20241219,141700,9073909445,2030,2055,2055,2015,123354
|
|
20241219,141600,8823558280,2065,2060,2065,2045,24347
|
|
20241219,141500,8773654940,2060,2070,2070,2060,9843
|
|
20241219,141400,8753363360,2070,2070,2070,2065,476
|
|
20241219,141300,8752379850,2070,2070,2075,2070,4549
|
|
20241219,141200,8742963170,2070,2070,2075,2070,2905
|
|
20241219,141100,8736949320,2075,2070,2075,2070,1057
|
|
20241219,141000,8734761070,2070,2070,2070,2070,2261
|
|
20241219,140900,8730080800,2060,2070,2070,2060,5028
|
|
20241219,140800,8719674840,2070,2075,2075,2065,591
|
|
20241219,140700,8718453465,2075,2060,2080,2055,15520
|
|
20241219,140600,8686280345,2065,2065,2065,2060,1031
|
|
20241219,140500,8684156475,2060,2055,2060,2050,5684
|
|
20241219,140400,8672477595,2055,2065,2065,2055,11534
|
|
20241219,140300,8648722650,2065,2060,2070,2060,692
|
|
20241219,140200,8647294260,2065,2060,2065,2060,1625
|
|
20241219,140100,8643946725,2060,2065,2065,2060,4734
|
|
20241219,140000,8634191910,2065,2075,2075,2065,2126
|
|
20241219,135900,8629797335,2070,2070,2070,2070,1579
|
|
20241219,135800,8626528805,2075,2075,2075,2075,4
|
|
20241219,135700,8626520505,2075,2070,2075,2065,2033
|
|
20241219,135600,8622312235,2070,2075,2075,2070,2378
|
|
20241219,135500,8617384775,2080,2080,2085,2075,7874
|
|
20241219,135400,8601007385,2075,2085,2085,2075,781
|
|
20241219,135300,8599386780,2080,2075,2085,2070,4793
|
|
20241219,135200,8589425145,2070,2065,2070,2060,6354
|
|
20241219,135100,8576299465,2070,2070,2070,2060,12125
|
|
20241219,135000,8551298305,2070,2065,2070,2060,3887
|
|
20241219,134900,8543273700,2060,2065,2065,2060,2199
|
|
20241219,134800,8538732770,2055,2055,2060,2055,4844
|
|
20241219,134700,8528775920,2055,2060,2060,2055,1059
|
|
20241219,134600,8526596600,2055,2055,2055,2055,4392
|
|
20241219,134500,8517571040,2055,2060,2060,2055,2574
|
|
20241219,134400,8512281115,2055,2055,2060,2055,1622
|
|
20241219,134300,8508947630,2055,2070,2070,2055,2678
|
|
20241219,134200,8503432710,2070,2070,2070,2070,1560
|
|
20241219,134100,8500203510,2055,2055,2070,2055,9497
|
|
20241219,134000,8480642895,2055,2065,2065,2055,16227
|
|
20241219,133900,8447257565,2065,2065,2065,2065,582
|
|
20241219,133800,8446055735,2060,2070,2075,2060,11784
|
|
20241219,133700,8421768640,2070,2070,2070,2070,2581
|
|
20241219,133600,8416425970,2065,2060,2070,2055,3498
|
|
20241219,133500,8409212480,2060,2055,2060,2050,4924
|
|
20241219,133400,8399092825,2055,2060,2060,2055,17207
|
|
20241219,133300,8363680000,2065,2060,2070,2060,8717
|
|
20241219,133200,8345707430,2065,2060,2065,2045,18914
|
|
20241219,133100,8306912590,2060,2065,2065,2055,15907
|
|
20241219,133000,8274149565,2060,2065,2070,2055,23229
|
|
20241219,132900,8226279830,2060,2060,2075,2060,11648
|
|
20241219,132800,8202252300,2060,2080,2080,2060,46764
|
|
20241219,132700,8105594375,2075,2085,2090,2075,14965
|
|
20241219,132600,8074488615,2090,2090,2100,2080,31355
|
|
20241219,132500,8009077740,2100,2100,2100,2090,3416
|
|
20241219,132400,8001921800,2095,2095,2100,2090,5188
|
|
20241219,132300,7991057085,2095,2100,2100,2095,13804
|
|
20241219,132200,7962132100,2100,2100,2100,2095,5737
|
|
20241219,132100,7950085245,2100,2105,2105,2095,6198
|
|
20241219,132000,7937066735,2100,2100,2105,2095,11489
|
|
20241219,131900,7912970565,2100,2105,2110,2100,8668
|
|
20241219,131800,7894762100,2110,2105,2110,2105,766
|
|
20241219,131700,7893149640,2105,2105,2105,2100,8364
|
|
20241219,131600,7875573745,2110,2105,2110,2100,3389
|
|
20241219,131500,7868452160,2110,2115,2115,2100,10788
|
|
20241219,131400,7845765655,2115,2110,2115,2110,4946
|
|
20241219,131300,7835322690,2115,2115,2115,2105,14878
|
|
20241219,131200,7803932995,2115,2130,2130,2115,18679
|
|
20241219,131100,7764300350,2130,2125,2130,2120,7453
|
|
20241219,131000,7748461375,2130,2135,2145,2120,13834
|
|
20241219,130900,7718961665,2135,2130,2145,2130,35399
|
|
20241219,130800,7643256120,2130,2130,2135,2125,8967
|
|
20241219,130700,7624183725,2135,2120,2140,2115,15424
|
|
20241219,130600,7591362700,2120,2120,2120,2115,3855
|
|
20241219,130500,7583192600,2120,2110,2120,2110,10146
|
|
20241219,130400,7561768670,2110,2120,2125,2110,13395
|
|
20241219,130300,7533405660,2120,2115,2120,2110,11005
|
|
20241219,130200,7510114810,2120,2125,2130,2115,12298
|
|
20241219,130100,7484013675,2125,2130,2135,2115,29751
|
|
20241219,130000,7420819455,2130,2130,2140,2120,41080
|
|
20241219,125900,7333269685,2130,2110,2135,2110,26897
|
|
20241219,125800,7276193975,2115,2095,2115,2095,19233
|
|
20241219,125700,7235692860,2100,2115,2120,2095,45069
|
|
20241219,125600,7140842800,2115,2110,2120,2110,13892
|
|
20241219,125500,7111483125,2110,2110,2115,2100,30473
|
|
20241219,125400,7047175685,2115,2115,2120,2105,38841
|
|
20241219,125300,6965187760,2115,2105,2120,2095,86183
|
|
20241219,125200,6783683160,2110,2125,2130,2080,198337
|
|
20241219,125100,6365954090,2125,2080,2170,2080,425781
|
|
20241219,125000,5457692490,2080,2080,2080,2080,546
|
|
20241219,124900,5456556810,2080,2080,2080,2075,18736
|
|
20241219,124800,5417668225,2080,2080,2085,2080,2774
|
|
20241219,124700,5411898295,2085,2080,2085,2080,1710
|
|
20241219,124600,5408333145,2075,2075,2085,2075,23059
|
|
20241219,124500,5360485625,2075,2090,2090,2075,13965
|
|
20241219,124400,5331495190,2080,2085,2090,2080,3968
|
|
20241219,124300,5323219795,2085,2090,2090,2085,3509
|
|
20241219,124200,5315893105,2085,2085,2085,2080,7833
|
|
20241219,124100,5299569135,2085,2075,2085,2075,20844
|
|
20241219,124000,5256198440,2075,2070,2075,2070,947
|
|
20241219,123900,5254235650,2075,2080,2080,2075,1794
|
|
20241219,123800,5250512350,2080,2075,2080,2075,3298
|
|
20241219,123700,5243659525,2075,2070,2075,2065,5834
|
|
20241219,123600,5231565705,2070,2070,2070,2070,1144
|
|
20241219,123500,5229197625,2075,2075,2075,2065,2434
|
|
20241219,123400,5224155665,2080,2060,2080,2060,27110
|
|
20241219,123300,5168068175,2065,2065,2065,2065,4
|
|
20241219,123200,5168059915,2065,2060,2065,2060,2275
|
|
20241219,123100,5163372865,2060,2060,2060,2055,1341
|
|
20241219,123000,5160610415,2065,2060,2065,2060,1504
|
|
20241219,122900,5157510175,2060,2065,2065,2060,3260
|
|
20241219,122800,5150791535,2065,2060,2065,2060,6363
|
|
20241219,122700,5137663395,2065,2065,2065,2065,1236
|
|
20241219,122600,5135111055,2065,2065,2065,2065,144
|
|
20241219,122500,5134813695,2065,2065,2070,2065,4261
|
|
20241219,122400,5126014725,2065,2070,2070,2065,1780
|
|
20241219,122300,5122338995,2070,2060,2070,2060,6828
|
|
20241219,122200,5108240235,2065,2060,2065,2060,3
|
|
20241219,122100,5108234045,2060,2060,2060,2060,4672
|
|
20241219,122000,5098609725,2065,2065,2065,2055,5088
|
|
20241219,121900,5088128955,2065,2060,2065,2060,3628
|
|
20241219,121800,5080640185,2065,2060,2065,2060,1102
|
|
20241219,121700,5078367090,2065,2065,2065,2055,39
|
|
20241219,121600,5078286625,2055,2055,2055,2055,612
|
|
20241219,121500,5077028965,2055,2050,2055,2050,1122
|
|
20241219,121400,5074726195,2055,2055,2055,2055,580
|
|
20241219,121300,5073534295,2055,2055,2055,2055,873
|
|
20241219,121200,5071740280,2050,2050,2050,2050,0
|
|
20241219,121100,5071740280,2050,2050,2060,2050,8320
|
|
20241219,121000,5054610470,2050,2055,2055,2050,5287
|
|
20241219,120900,5043753185,2060,2055,2060,2055,1273
|
|
20241219,120800,5041136920,2055,2055,2060,2055,728
|
|
20241219,120700,5039639340,2060,2060,2060,2060,779
|
|
20241219,120600,5038034600,2060,2060,2060,2060,1654
|
|
20241219,120500,5034627360,2055,2055,2055,2055,1185
|
|
20241219,120400,5032192185,2055,2060,2060,2055,1782
|
|
20241219,120300,5028524185,2050,2060,2060,2050,7387
|
|
20241219,120200,5013346450,2060,2060,2065,2060,2279
|
|
20241219,120100,5008648545,2060,2065,2065,2055,5764
|
|
20241219,120000,4996769950,2065,2070,2070,2060,4229
|
|
20241219,115900,4988031800,2075,2050,2075,2050,3671
|
|
20241219,115800,4980466140,2050,2045,2050,2040,3892
|
|
20241219,115700,4972505450,2045,2050,2050,2045,7
|
|
20241219,115600,4972491115,2040,2045,2045,2030,5165
|
|
20241219,115500,4961984140,2045,2045,2045,2040,3168
|
|
20241219,115400,4955520255,2050,2055,2055,2050,4847
|
|
20241219,115300,4945582815,2055,2055,2060,2055,2537
|
|
20241219,115200,4940369085,2050,2045,2060,2045,31940
|
|
20241219,115100,4874991455,2045,2045,2045,2045,2606
|
|
20241219,115000,4869662185,2045,2040,2045,2040,10122
|
|
20241219,114900,4849012805,2035,2035,2040,2035,722
|
|
20241219,114800,4847543285,2035,2030,2035,2025,23447
|
|
20241219,114700,4799949230,2030,2050,2050,2030,34224
|
|
20241219,114600,4730170375,2055,2045,2055,2040,5546
|
|
20241219,114500,4718823270,2050,2045,2050,2045,3092
|
|
20241219,114400,4712488165,2040,2050,2050,2040,2572
|
|
20241219,114300,4707233890,2045,2055,2055,2045,5576
|
|
20241219,114200,4695830830,2045,2055,2055,2040,29664
|
|
20241219,114100,4635122560,2060,2060,2060,2060,6966
|
|
20241219,114000,4620772600,2060,2060,2060,2060,467
|
|
20241219,113900,4619810580,2060,2050,2060,2050,3974
|
|
20241219,113800,4611640380,2060,2060,2060,2055,3231
|
|
20241219,113700,4604991520,2060,2050,2060,2050,17661
|
|
20241219,113600,4568626120,2050,2050,2055,2050,14910
|
|
20241219,113500,4538050000,2050,2050,2050,2050,3740
|
|
20241219,113400,4530383000,2050,2050,2055,2050,7642
|
|
20241219,113300,4514716320,2055,2055,2060,2055,4456
|
|
20241219,113200,4505558915,2055,2060,2060,2055,1501
|
|
20241219,113100,4502474355,2060,2070,2070,2055,36736
|
|
20241219,113000,4426838205,2070,2080,2080,2070,13633
|
|
20241219,112900,4398616470,2075,2075,2080,2070,2098
|
|
20241219,112800,4394266720,2085,2080,2085,2070,10362
|
|
20241219,112700,4372723080,2085,2085,2090,2080,11090
|
|
20241219,112600,4349600055,2080,2080,2085,2080,15747
|
|
20241219,112500,4316795460,2080,2080,2080,2070,2808
|
|
20241219,112400,4310970380,2080,2075,2080,2070,299
|
|
20241219,112300,4310349395,2070,2075,2075,2065,4380
|
|
20241219,112200,4301287235,2070,2080,2080,2070,11778
|
|
20241219,112100,4276810175,2080,2075,2080,2070,10770
|
|
20241219,112000,4254494975,2070,2065,2070,2065,8272
|
|
20241219,111900,4237390815,2065,2065,2070,2060,2609
|
|
20241219,111800,4232004250,2070,2055,2075,2050,37268
|
|
20241219,111700,4155318565,2050,2055,2060,2050,6110
|
|
20241219,111600,4142766910,2060,2065,2065,2055,19756
|
|
20241219,111500,4102085640,2065,2080,2085,2065,24473
|
|
20241219,111400,4051392590,2085,2090,2090,2080,15619
|
|
20241219,111300,4018862900,2090,2085,2095,2085,28802
|
|
20241219,111200,3958666695,2090,2090,2100,2090,32033
|
|
20241219,111100,3891562200,2090,2075,2090,2075,14740
|
|
20241219,111000,3860821300,2080,2085,2085,2075,17472
|
|
20241219,110900,3824420735,2085,2075,2090,2070,16400
|
|
20241219,110800,3790364300,2080,2090,2090,2075,24712
|
|
20241219,110700,3738872035,2090,2075,2090,2065,15745
|
|
20241219,110600,3706113090,2070,2070,2080,2060,37841
|
|
20241219,110500,3627917615,2080,2085,2105,2070,58472
|
|
20241219,110400,3505748305,2080,2100,2100,2070,34456
|
|
20241219,110300,3433985280,2100,2080,2110,2080,148999
|
|
20241219,110200,3121414060,2080,2075,2085,2065,28720
|
|
20241219,110100,3061761350,2080,2090,2095,2075,23735
|
|
20241219,110000,3012305755,2080,2085,2095,2075,72240
|
|
20241219,105900,2861815800,2090,2070,2095,2070,64272
|
|
20241219,105800,2727826215,2075,2065,2075,2065,12397
|
|
20241219,105700,2702192665,2065,2065,2065,2060,6158
|
|
20241219,105600,2689478405,2065,2060,2070,2060,36859
|
|
20241219,105500,2613404165,2060,2055,2060,2050,13545
|
|
20241219,105400,2585618085,2060,2060,2060,2055,6898
|
|
20241219,105300,2571424030,2060,2055,2060,2055,10553
|
|
20241219,105200,2549687600,2055,2060,2070,2055,28116
|
|
20241219,105100,2491652055,2060,2050,2065,2050,16252
|
|
20241219,105000,2458209140,2040,2055,2055,2040,4729
|
|
20241219,104900,2448510990,2050,2050,2055,2045,19099
|
|
20241219,104800,2409354440,2045,2035,2055,2035,19901
|
|
20241219,104700,2368623740,2035,2025,2035,2010,23741
|
|
20241219,104600,2320404860,2020,2020,2020,2020,1072
|
|
20241219,104500,2318239420,2020,2015,2030,2015,8510
|
|
20241219,104400,2301009305,2015,2015,2015,2015,104
|
|
20241219,104300,2300799745,2015,2015,2015,2015,50
|
|
20241219,104200,2300698995,2015,2015,2015,2015,368
|
|
20241219,104100,2299957475,2015,2015,2020,2015,1504
|
|
20241219,104000,2296926900,2015,2015,2020,2015,630
|
|
20241219,103900,2295654950,2020,2010,2025,2010,13239
|
|
20241219,103800,2268977835,2010,2010,2010,2005,3713
|
|
20241219,103700,2261533260,2005,2010,2015,2005,2782
|
|
20241219,103600,2255940530,2010,1999,2010,1998,9479
|
|
20241219,103500,2236953032,2005,1995,2005,1993,8881
|
|
20241219,103400,2219218494,1994,1991,1995,1991,3954
|
|
20241219,103300,2211335599,1995,1991,1996,1982,22657
|
|
20241219,103200,2166344081,1996,1998,1998,1990,16548
|
|
20241219,103100,2133376561,1998,1996,2005,1996,6674
|
|
20241219,103000,2120052872,1996,1994,1997,1992,3398
|
|
20241219,102900,2113274846,1994,1990,1994,1990,7864
|
|
20241219,102800,2097608626,1991,1991,1992,1991,128
|
|
20241219,102700,2097353774,1991,1988,1991,1983,21316
|
|
20241219,102600,2055037375,1993,1990,1994,1988,5853
|
|
20241219,102500,2043396964,1990,1994,1994,1990,3591
|
|
20241219,102400,2036248171,1991,1993,1994,1991,5001
|
|
20241219,102300,2026288177,1992,1996,1996,1990,19894
|
|
20241219,102200,1986667022,1996,1997,1997,1993,8761
|
|
20241219,102100,1969193266,1997,1992,1997,1991,5705
|
|
20241219,102000,1957829970,1991,1999,1999,1991,16539
|
|
20241219,101900,1924853144,2005,1995,2010,1995,29371
|
|
20241219,101800,1866112561,1995,2005,2010,1992,58209
|
|
20241219,101700,1749747955,2005,2010,2010,2005,1452
|
|
20241219,101600,1746835915,2005,2015,2015,2000,39014
|
|
20241219,101500,1668740230,2015,2020,2020,2010,4165
|
|
20241219,101400,1660349125,2020,2015,2025,2015,4532
|
|
20241219,101300,1651216465,2020,2020,2020,2020,54
|
|
20241219,101200,1651107385,2020,2010,2020,2000,23093
|
|
20241219,101100,1604838405,2010,2015,2015,2000,17984
|
|
20241219,101000,1568738970,2015,2010,2025,2010,4307
|
|
20241219,100900,1560075320,2015,2020,2020,2010,12619
|
|
20241219,100800,1534647310,2020,2025,2025,2015,9787
|
|
20241219,100700,1514881075,2025,2025,2030,2015,12549
|
|
20241219,100600,1489410885,2030,2030,2030,2020,2716
|
|
20241219,100500,1483907205,2030,2030,2030,2020,2004
|
|
20241219,100400,1479858385,2015,2025,2030,2015,2783
|
|
20241219,100300,1474233375,2030,2025,2035,2025,623
|
|
20241219,100200,1472969460,2035,2020,2035,2015,3555
|
|
20241219,100100,1465791175,2015,2030,2040,2015,15338
|
|
20241219,100000,1434739310,2040,2040,2040,2030,5272
|
|
20241219,095900,1424028325,2040,2030,2040,2025,12522
|
|
20241219,095800,1398633460,2030,2045,2045,2030,9064
|
|
20241219,095700,1380212350,2040,2040,2040,2035,5950
|
|
20241219,095600,1368086295,2045,2050,2050,2005,177247
|
|
20241219,095500,1011481165,2050,2045,2050,2045,2906
|
|
20241219,095400,1005533475,2045,2050,2050,2045,5162
|
|
20241219,095300,994976645,2045,2060,2060,2045,14647
|
|
20241219,095200,964908095,2060,2060,2060,2060,5062
|
|
20241219,095100,954480375,2065,2070,2070,2065,6672
|
|
20241219,095000,940702590,2070,2065,2070,2065,115
|
|
20241219,094900,940465050,2065,2065,2065,2065,1658
|
|
20241219,094800,937041280,2065,2065,2065,2060,4019
|
|
20241219,094700,928759695,2070,2070,2070,2070,1122
|
|
20241219,094600,926437155,2070,2070,2070,2070,141
|
|
20241219,094500,926145285,2060,2065,2065,2060,8868
|
|
20241219,094400,907871650,2065,2060,2065,2060,1810
|
|
20241219,094300,904135300,2060,2060,2065,2055,1723
|
|
20241219,094200,900588040,2060,2060,2060,2055,12409
|
|
20241219,094100,875066210,2060,2070,2070,2060,2029
|
|
20241219,094000,870882160,2060,2070,2070,2060,6675
|
|
20241219,093900,857093415,2070,2075,2080,2070,2754
|
|
20241219,093800,851391605,2075,2075,2075,2065,2197
|
|
20241219,093700,846839030,2075,2070,2080,2070,15083
|
|
20241219,093600,815551700,2070,2070,2080,2070,2187
|
|
20241219,093500,811017610,2080,2080,2080,2075,5050
|
|
20241219,093400,800532610,2080,2075,2080,2075,4853
|
|
20241219,093300,790447120,2080,2065,2080,2065,1213
|
|
20241219,093200,787934715,2065,2055,2080,2055,6941
|
|
20241219,093100,773613055,2055,2055,2060,2055,4780
|
|
20241219,093000,763790140,2060,2060,2065,2055,12853
|
|
20241219,092900,737326765,2065,2080,2080,2065,10801
|
|
20241219,092800,714997795,2080,2085,2085,2075,10727
|
|
20241219,092700,692710695,2085,2090,2095,2080,16714
|
|
20241219,092600,657772245,2090,2085,2090,2080,5155
|
|
20241219,092500,647023110,2080,2085,2090,2075,12406
|
|
20241219,092400,621187840,2090,2085,2100,2085,47529
|
|
20241219,092300,521721720,2080,2070,2080,2070,18980
|
|
20241219,092200,482341375,2070,2065,2070,2060,5641
|
|
20241219,092100,470693785,2060,2060,2065,2055,2322
|
|
20241219,092000,465912740,2055,2060,2065,2055,6497
|
|
20241219,091900,452530915,2060,2070,2070,2060,8081
|
|
20241219,091800,435858650,2065,2065,2090,2065,35572
|
|
20241219,091700,361944900,2060,2055,2060,2055,6586
|
|
20241219,091600,348382585,2050,2045,2050,2045,2869
|
|
20241219,091500,342505655,2045,2050,2050,2045,9648
|
|
20241219,091400,322760530,2050,2045,2050,2045,4286
|
|
20241219,091300,313987150,2040,2045,2050,2035,3136
|
|
20241219,091200,307582335,2045,2035,2045,2035,13525
|
|
20241219,091100,279930935,2030,2030,2030,2025,2572
|
|
20241219,091000,274716935,2030,2030,2040,2025,1347
|
|
20241219,090900,271982540,2035,2020,2035,2020,5886
|
|
20241219,090800,260088475,2025,2015,2025,2015,9590
|
|
20241219,090700,240728755,2015,2010,2020,2010,6387
|
|
20241219,090600,227866430,2015,2015,2015,2000,4454
|
|
20241219,090500,218922520,2015,2015,2025,2010,2320
|
|
20241219,090400,214250580,2010,2040,2040,2010,11723
|
|
20241219,090300,190508510,2050,2015,2050,2010,14166
|
|
20241219,090200,161710445,2010,1996,2015,1984,8831
|
|
20241219,090100,144013616,1983,1982,1996,1981,9320
|
|
20241219,090000,125502389,1981,2020,2020,1979,62466
|