602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,185800,46626796435,3360,3360,3360,3360,0
|
|
20241220,185700,46626796435,3360,3360,3360,3360,0
|
|
20241220,185600,46626796435,3360,3360,3360,3360,0
|
|
20241220,185500,46626796435,3360,3360,3360,3360,0
|
|
20241220,185400,46626796435,3360,3360,3360,3360,0
|
|
20241220,185300,46626796435,3360,3360,3360,3360,0
|
|
20241220,185200,46626796435,3360,3360,3360,3360,0
|
|
20241220,185100,46626796435,3360,3360,3360,3360,0
|
|
20241220,185000,46626796435,3360,3360,3360,3360,0
|
|
20241220,184900,46626796435,3360,3360,3360,3360,0
|
|
20241220,184800,46626796435,3360,3360,3360,3360,0
|
|
20241220,184700,46626796435,3360,3360,3360,3360,0
|
|
20241220,184600,46626796435,3360,3360,3360,3360,0
|
|
20241220,184500,46626796435,3360,3360,3360,3360,0
|
|
20241220,184400,46626796435,3360,3360,3360,3360,0
|
|
20241220,184300,46626796435,3360,3360,3360,3360,0
|
|
20241220,184200,46626796435,3360,3360,3360,3360,0
|
|
20241220,184100,46626796435,3360,3360,3360,3360,0
|
|
20241220,184000,46626796435,3360,3360,3360,3360,0
|
|
20241220,183900,46626796435,3360,3360,3360,3360,0
|
|
20241220,183800,46626796435,3360,3360,3360,3360,0
|
|
20241220,183700,46626796435,3360,3360,3360,3360,0
|
|
20241220,183600,46626796435,3360,3360,3360,3360,0
|
|
20241220,183500,46626796435,3360,3360,3360,3360,0
|
|
20241220,183400,46626796435,3360,3360,3360,3360,0
|
|
20241220,183300,46626796435,3360,3360,3360,3360,0
|
|
20241220,183200,46626796435,3360,3360,3360,3360,0
|
|
20241220,183100,46626796435,3360,3360,3360,3360,0
|
|
20241220,183000,46626796435,3360,3360,3360,3360,0
|
|
20241220,182900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,182800,46626796435,3360,3360,3360,3360,0
|
|
20241220,182700,46626796435,3360,3360,3360,3360,0
|
|
20241220,182600,46626796435,3360,3360,3360,3360,0
|
|
20241220,182500,46626796435,3360,3360,3360,3360,0
|
|
20241220,182400,46626796435,3360,3360,3360,3360,0
|
|
20241220,182300,46626796435,3360,3360,3360,3360,0
|
|
20241220,182200,46626796435,3360,3360,3360,3360,0
|
|
20241220,182100,46626796435,3360,3360,3360,3360,0
|
|
20241220,182000,46626796435,3360,3360,3360,3360,0
|
|
20241220,181900,46626796435,3360,3360,3360,3360,0
|
|
20241220,181800,46626796435,3360,3360,3360,3360,0
|
|
20241220,181700,46626796435,3360,3360,3360,3360,0
|
|
20241220,181600,46626796435,3360,3360,3360,3360,0
|
|
20241220,181500,46626796435,3360,3360,3360,3360,0
|
|
20241220,181400,46626796435,3360,3360,3360,3360,0
|
|
20241220,181300,46626796435,3360,3360,3360,3360,0
|
|
20241220,181200,46626796435,3360,3360,3360,3360,0
|
|
20241220,181100,46626796435,3360,3360,3360,3360,0
|
|
20241220,181000,46626796435,3360,3360,3360,3360,0
|
|
20241220,180900,46626796435,3360,3360,3360,3360,0
|
|
20241220,180800,46626796435,3360,3360,3360,3360,0
|
|
20241220,180700,46626796435,3360,3360,3360,3360,0
|
|
20241220,180600,46626796435,3360,3360,3360,3360,0
|
|
20241220,180500,46626796435,3360,3360,3360,3360,0
|
|
20241220,180400,46626796435,3360,3360,3360,3360,0
|
|
20241220,180300,46626796435,3360,3360,3360,3360,0
|
|
20241220,180200,46626796435,3360,3360,3360,3360,0
|
|
20241220,180100,46626796435,3360,3360,3360,3360,0
|
|
20241220,180000,46626796435,3360,3360,3360,3360,0
|
|
20241220,175900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,175800,46626796435,3360,3360,3360,3360,0
|
|
20241220,175700,46626796435,3360,3360,3360,3360,0
|
|
20241220,175600,46626796435,3360,3360,3360,3360,0
|
|
20241220,175500,46626796435,3360,3360,3360,3360,0
|
|
20241220,175400,46626796435,3360,3360,3360,3360,0
|
|
20241220,175300,46626796435,3360,3360,3360,3360,0
|
|
20241220,175200,46626796435,3360,3360,3360,3360,0
|
|
20241220,175100,46626796435,3360,3360,3360,3360,0
|
|
20241220,175000,46626796435,3360,3360,3360,3360,0
|
|
20241220,174900,46626796435,3360,3360,3360,3360,0
|
|
20241220,174800,46626796435,3360,3360,3360,3360,0
|
|
20241220,174700,46626796435,3360,3360,3360,3360,0
|
|
20241220,174600,46626796435,3360,3360,3360,3360,0
|
|
20241220,174500,46626796435,3360,3360,3360,3360,0
|
|
20241220,174400,46626796435,3360,3360,3360,3360,0
|
|
20241220,174300,46626796435,3360,3360,3360,3360,0
|
|
20241220,174200,46626796435,3360,3360,3360,3360,0
|
|
20241220,174100,46626796435,3360,3360,3360,3360,0
|
|
20241220,174000,46626796435,3360,3360,3360,3360,0
|
|
20241220,173900,46626796435,3360,3360,3360,3360,0
|
|
20241220,173800,46626796435,3360,3360,3360,3360,0
|
|
20241220,173700,46626796435,3360,3360,3360,3360,0
|
|
20241220,173600,46626796435,3360,3360,3360,3360,0
|
|
20241220,173500,46626796435,3360,3360,3360,3360,0
|
|
20241220,173400,46626796435,3360,3360,3360,3360,0
|
|
20241220,173300,46626796435,3360,3360,3360,3360,0
|
|
20241220,173200,46626796435,3360,3360,3360,3360,0
|
|
20241220,173100,46626796435,3360,3360,3360,3360,0
|
|
20241220,173000,46626796435,3360,3360,3360,3360,0
|
|
20241220,172900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,172800,46626796435,3360,3360,3360,3360,0
|
|
20241220,172700,46626796435,3360,3360,3360,3360,0
|
|
20241220,172600,46626796435,3360,3360,3360,3360,0
|
|
20241220,172500,46626796435,3360,3360,3360,3360,0
|
|
20241220,172400,46626796435,3360,3360,3360,3360,0
|
|
20241220,172300,46626796435,3360,3360,3360,3360,0
|
|
20241220,172200,46626796435,3360,3360,3360,3360,0
|
|
20241220,172100,46626796435,3360,3360,3360,3360,0
|
|
20241220,172000,46626796435,3360,3360,3360,3360,0
|
|
20241220,171900,46626796435,3360,3360,3360,3360,0
|
|
20241220,171800,46626796435,3360,3360,3360,3360,0
|
|
20241220,171700,46626796435,3360,3360,3360,3360,0
|
|
20241220,171600,46626796435,3360,3360,3360,3360,0
|
|
20241220,171500,46626796435,3360,3360,3360,3360,0
|
|
20241220,171400,46626796435,3360,3360,3360,3360,0
|
|
20241220,171300,46626796435,3360,3360,3360,3360,0
|
|
20241220,171200,46626796435,3360,3360,3360,3360,0
|
|
20241220,171100,46626796435,3360,3360,3360,3360,0
|
|
20241220,171000,46626796435,3360,3360,3360,3360,0
|
|
20241220,170900,46626796435,3360,3360,3360,3360,0
|
|
20241220,170800,46626796435,3360,3360,3360,3360,0
|
|
20241220,170700,46626796435,3360,3360,3360,3360,0
|
|
20241220,170600,46626796435,3360,3360,3360,3360,0
|
|
20241220,170500,46626796435,3360,3360,3360,3360,0
|
|
20241220,170400,46626796435,3360,3360,3360,3360,0
|
|
20241220,170300,46626796435,3360,3360,3360,3360,0
|
|
20241220,170200,46626796435,3360,3360,3360,3360,0
|
|
20241220,170100,46626796435,3360,3360,3360,3360,0
|
|
20241220,170000,46626796435,3360,3360,3360,3360,0
|
|
20241220,165900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,165800,46626796435,3360,3360,3360,3360,0
|
|
20241220,165700,46626796435,3360,3360,3360,3360,0
|
|
20241220,165600,46626796435,3360,3360,3360,3360,0
|
|
20241220,165500,46626796435,3360,3360,3360,3360,0
|
|
20241220,165400,46626796435,3360,3360,3360,3360,0
|
|
20241220,165300,46626796435,3360,3360,3360,3360,0
|
|
20241220,165200,46626796435,3360,3360,3360,3360,0
|
|
20241220,165100,46626796435,3360,3360,3360,3360,0
|
|
20241220,165000,46626796435,3360,3360,3360,3360,0
|
|
20241220,164900,46626796435,3360,3360,3360,3360,0
|
|
20241220,164800,46626796435,3360,3360,3360,3360,0
|
|
20241220,164700,46626796435,3360,3360,3360,3360,0
|
|
20241220,164600,46626796435,3360,3360,3360,3360,0
|
|
20241220,164500,46626796435,3360,3360,3360,3360,0
|
|
20241220,164400,46626796435,3360,3360,3360,3360,0
|
|
20241220,164300,46626796435,3360,3360,3360,3360,0
|
|
20241220,164200,46626796435,3360,3360,3360,3360,0
|
|
20241220,164100,46626796435,3360,3360,3360,3360,0
|
|
20241220,164000,46626796435,3360,3360,3360,3360,0
|
|
20241220,163900,46626796435,3360,3360,3360,3360,0
|
|
20241220,163800,46626796435,3360,3360,3360,3360,0
|
|
20241220,163700,46626796435,3360,3360,3360,3360,0
|
|
20241220,163600,46626796435,3360,3360,3360,3360,0
|
|
20241220,163500,46626796435,3360,3360,3360,3360,0
|
|
20241220,163400,46626796435,3360,3360,3360,3360,0
|
|
20241220,163300,46626796435,3360,3360,3360,3360,0
|
|
20241220,163200,46626796435,3360,3360,3360,3360,0
|
|
20241220,163100,46626796435,3360,3360,3360,3360,0
|
|
20241220,163000,46626796435,3360,3360,3360,3360,0
|
|
20241220,162900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,162800,46626796435,3360,3360,3360,3360,0
|
|
20241220,162700,46626796435,3360,3360,3360,3360,0
|
|
20241220,162600,46626796435,3360,3360,3360,3360,0
|
|
20241220,162500,46626796435,3360,3360,3360,3360,0
|
|
20241220,162400,46626796435,3360,3360,3360,3360,0
|
|
20241220,162300,46626796435,3360,3360,3360,3360,0
|
|
20241220,162200,46626796435,3360,3360,3360,3360,0
|
|
20241220,162100,46626796435,3360,3360,3360,3360,0
|
|
20241220,162000,46626796435,3360,3360,3360,3360,0
|
|
20241220,161900,46626796435,3360,3360,3360,3360,0
|
|
20241220,161800,46626796435,3360,3360,3360,3360,0
|
|
20241220,161700,46626796435,3360,3360,3360,3360,0
|
|
20241220,161600,46626796435,3360,3360,3360,3360,0
|
|
20241220,161500,46626796435,3360,3360,3360,3360,0
|
|
20241220,161400,46626796435,3360,3360,3360,3360,0
|
|
20241220,161300,46626796435,3360,3360,3360,3360,0
|
|
20241220,161200,46626796435,3360,3360,3360,3360,0
|
|
20241220,161100,46626796435,3360,3360,3360,3360,0
|
|
20241220,161000,46626796435,3360,3360,3360,3360,0
|
|
20241220,160900,46626796435,3360,3360,3360,3360,0
|
|
20241220,160800,46626796435,3360,3360,3360,3360,0
|
|
20241220,160700,46626796435,3360,3360,3360,3360,0
|
|
20241220,160600,46626796435,3360,3360,3360,3360,0
|
|
20241220,160500,46626796435,3360,3360,3360,3360,0
|
|
20241220,160400,46626796435,3360,3360,3360,3360,0
|
|
20241220,160300,46626796435,3360,3360,3360,3360,0
|
|
20241220,160200,46626796435,3360,3360,3360,3360,0
|
|
20241220,160100,46626796435,3360,3360,3360,3360,0
|
|
20241220,160000,46626796435,3360,3360,3360,3360,0
|
|
20241220,155900,46626796435,3360,3360,3360,3360,76809
|
|
20241220,155800,46626796435,3360,3360,3360,3360,0
|
|
20241220,155700,46626796435,3360,3360,3360,3360,0
|
|
20241220,155600,46626796435,3360,3360,3360,3360,0
|
|
20241220,155500,46626796435,3360,3360,3360,3360,0
|
|
20241220,155400,46626796435,3360,3360,3360,3360,0
|
|
20241220,155300,46626796435,3360,3360,3360,3360,0
|
|
20241220,155200,46626796435,3360,3360,3360,3360,0
|
|
20241220,155100,46626796435,3360,3360,3360,3360,0
|
|
20241220,155000,46626796435,3360,3360,3360,3360,0
|
|
20241220,154900,46626796435,3360,3360,3360,3360,0
|
|
20241220,154800,46626796435,3360,3360,3360,3360,0
|
|
20241220,154700,46626796435,3360,3360,3360,3360,0
|
|
20241220,154600,46626796435,3360,3360,3360,3360,0
|
|
20241220,154500,46626796435,3360,3360,3360,3360,0
|
|
20241220,154400,46626796435,3360,3360,3360,3360,0
|
|
20241220,154300,46626796435,3360,3360,3360,3360,0
|
|
20241220,154200,46626796435,3360,3360,3360,3360,0
|
|
20241220,154100,46626796435,3360,3360,3360,3360,0
|
|
20241220,154000,46626796435,3360,3360,3360,3360,0
|
|
20241220,153900,46626796435,3360,3360,3360,3360,0
|
|
20241220,153800,46626796435,3360,3360,3360,3360,0
|
|
20241220,153700,46626796435,3360,3360,3360,3360,0
|
|
20241220,153600,46626796435,3360,3360,3360,3360,0
|
|
20241220,153500,46626796435,3360,3360,3360,3360,0
|
|
20241220,153400,46626796435,3360,3360,3360,3360,0
|
|
20241220,153300,46626796435,3360,3360,3360,3360,0
|
|
20241220,153200,46626796435,3360,3360,3360,3360,0
|
|
20241220,153100,46626796435,3360,3360,3360,3360,0
|
|
20241220,153000,46626796435,3360,3360,3360,3360,76809
|
|
20241220,152900,46368718195,3360,3360,3360,3360,0
|
|
20241220,152800,46368718195,3360,3360,3360,3360,0
|
|
20241220,152700,46368718195,3360,3360,3360,3360,0
|
|
20241220,152600,46368718195,3360,3360,3360,3360,0
|
|
20241220,152500,46368718195,3360,3360,3360,3360,0
|
|
20241220,152400,46368718195,3360,3360,3360,3360,0
|
|
20241220,152300,46368718195,3360,3360,3360,3360,0
|
|
20241220,152200,46368718195,3360,3360,3360,3360,0
|
|
20241220,152100,46368718195,3360,3360,3360,3360,0
|
|
20241220,152000,46368718195,3360,3360,3360,3360,0
|
|
20241220,151900,46368718195,3360,3365,3375,3345,14140
|
|
20241220,151800,46321219230,3365,3365,3385,3360,17665
|
|
20241220,151700,46261614455,3370,3355,3370,3345,15122
|
|
20241220,151600,46210825765,3350,3335,3350,3315,23676
|
|
20241220,151500,46131930270,3335,3345,3345,3330,11571
|
|
20241220,151400,46093302535,3340,3365,3365,3340,15008
|
|
20241220,151300,46042987560,3360,3365,3365,3360,4315
|
|
20241220,151200,46028472155,3365,3365,3375,3360,5516
|
|
20241220,151100,46009904135,3360,3375,3375,3360,10752
|
|
20241220,151000,45973721040,3375,3350,3385,3345,8094
|
|
20241220,150900,45946499365,3350,3360,3365,3350,7352
|
|
20241220,150800,45921840020,3360,3345,3360,3325,15811
|
|
20241220,150700,45869044405,3345,3340,3355,3330,10701
|
|
20241220,150600,45833231375,3345,3380,3380,3320,23898
|
|
20241220,150500,45753116660,3380,3395,3405,3375,28848
|
|
20241220,150400,45655179090,3395,3405,3410,3375,30718
|
|
20241220,150300,45550896615,3410,3385,3410,3365,33793
|
|
20241220,150200,45436452075,3385,3360,3385,3355,15146
|
|
20241220,150100,45385466025,3360,3355,3360,3350,2641
|
|
20241220,150000,45376603110,3355,3320,3365,3315,19541
|
|
20241220,145900,45311270660,3320,3325,3330,3315,3596
|
|
20241220,145800,45299322210,3325,3355,3365,3320,28928
|
|
20241220,145700,45202259460,3360,3335,3385,3335,49734
|
|
20241220,145600,45034895105,3330,3300,3360,3290,39385
|
|
20241220,145500,44903868515,3300,3295,3310,3285,17959
|
|
20241220,145400,44844629505,3295,3300,3300,3280,17004
|
|
20241220,145300,44788717615,3300,3280,3310,3275,49692
|
|
20241220,145200,44625236055,3280,3300,3310,3275,48788
|
|
20241220,145100,44464814445,3300,3340,3350,3285,69941
|
|
20241220,145000,44233138265,3345,3360,3360,3340,13002
|
|
20241220,144900,44189556085,3345,3360,3360,3335,26884
|
|
20241220,144800,44099591585,3355,3350,3370,3350,5924
|
|
20241220,144700,44079664985,3350,3365,3370,3350,15439
|
|
20241220,144600,44027834845,3370,3360,3385,3355,16612
|
|
20241220,144500,43971934335,3355,3350,3370,3315,53736
|
|
20241220,144400,43792351730,3350,3375,3375,3350,19771
|
|
20241220,144300,43725881550,3375,3380,3385,3370,27480
|
|
20241220,144200,43633109055,3380,3420,3445,3370,36472
|
|
20241220,144100,43508637650,3420,3440,3440,3400,27559
|
|
20241220,144000,43414509845,3440,3415,3455,3405,52902
|
|
20241220,143900,43232562245,3420,3400,3420,3400,23121
|
|
20241220,143800,43153779070,3400,3350,3405,3350,38888
|
|
20241220,143700,43022361150,3355,3380,3395,3355,25541
|
|
20241220,143600,42936161200,3380,3355,3400,3345,79192
|
|
20241220,143500,42668287415,3355,3410,3420,3300,150816
|
|
20241220,143400,42162511565,3410,3420,3420,3405,53001
|
|
20241220,143300,41981623395,3415,3460,3460,3405,38683
|
|
20241220,143200,41849271505,3460,3460,3465,3410,50940
|
|
20241220,143100,41674080365,3450,3470,3475,3450,56090
|
|
20241220,143000,41480067475,3470,3470,3480,3460,16886
|
|
20241220,142900,41421408980,3465,3470,3495,3460,13667
|
|
20241220,142800,41373993210,3470,3490,3490,3455,42097
|
|
20241220,142700,41228054805,3485,3500,3515,3480,15304
|
|
20241220,142600,41174585480,3500,3495,3520,3490,6073
|
|
20241220,142500,41153357700,3490,3500,3535,3480,20868
|
|
20241220,142400,41080245705,3525,3540,3545,3490,22996
|
|
20241220,142300,40999477045,3525,3550,3550,3525,23313
|
|
20241220,142200,40916918975,3550,3545,3565,3530,28021
|
|
20241220,142100,40817456670,3545,3500,3545,3500,38853
|
|
20241220,142000,40680593205,3505,3490,3505,3480,11100
|
|
20241220,141900,40641883655,3485,3465,3490,3465,16681
|
|
20241220,141800,40583814570,3455,3450,3490,3445,34502
|
|
20241220,141700,40464562850,3450,3520,3520,3450,29693
|
|
20241220,141600,40361280185,3520,3545,3550,3510,18213
|
|
20241220,141500,40297075370,3545,3535,3570,3530,40773
|
|
20241220,141400,40152411820,3535,3515,3560,3500,24520
|
|
20241220,141300,40066172110,3505,3540,3540,3485,27388
|
|
20241220,141200,39970023310,3540,3525,3550,3505,48467
|
|
20241220,141100,39799127790,3525,3495,3540,3475,27841
|
|
20241220,141000,39701546715,3480,3485,3505,3455,59930
|
|
20241220,140900,39493126685,3485,3475,3525,3465,44492
|
|
20241220,140800,39338246065,3475,3555,3560,3460,81501
|
|
20241220,140700,39052863965,3565,3580,3585,3555,17367
|
|
20241220,140600,38990922975,3575,3555,3590,3530,51688
|
|
20241220,140500,38807474165,3560,3605,3605,3555,40094
|
|
20241220,140400,38664000515,3605,3600,3610,3600,10369
|
|
20241220,140300,38626656710,3600,3605,3610,3595,7433
|
|
20241220,140200,38599907540,3605,3605,3610,3595,20616
|
|
20241220,140100,38525584310,3605,3600,3610,3595,15363
|
|
20241220,140000,38470249025,3600,3580,3600,3570,25327
|
|
20241220,135900,38379541870,3580,3595,3595,3575,28786
|
|
20241220,135800,38276385635,3595,3605,3605,3595,28647
|
|
20241220,135700,38173275745,3605,3620,3620,3600,19583
|
|
20241220,135600,38102598010,3620,3625,3625,3615,10459
|
|
20241220,135500,38064735295,3620,3625,3635,3605,15861
|
|
20241220,135400,38007344405,3625,3650,3655,3615,20807
|
|
20241220,135300,37931754080,3650,3655,3660,3640,20849
|
|
20241220,135200,37855674480,3665,3665,3670,3650,61495
|
|
20241220,135100,37630658340,3660,3625,3670,3615,42980
|
|
20241220,135000,37473953895,3625,3610,3630,3605,19126
|
|
20241220,134900,37404780605,3610,3615,3625,3605,17049
|
|
20241220,134800,37343190990,3615,3620,3635,3605,34337
|
|
20241220,134700,37218985980,3620,3595,3620,3585,42757
|
|
20241220,134600,37065125100,3590,3580,3600,3575,53126
|
|
20241220,134500,36874689000,3580,3625,3625,3540,127021
|
|
20241220,134400,36420005605,3625,3640,3645,3625,35265
|
|
20241220,134300,36291907705,3645,3640,3650,3635,15140
|
|
20241220,134200,36236799320,3640,3650,3655,3640,28808
|
|
20241220,134100,36131810725,3650,3655,3675,3650,34303
|
|
20241220,134000,36006496975,3655,3680,3685,3655,41423
|
|
20241220,133900,35854632575,3680,3665,3685,3660,17094
|
|
20241220,133800,35791846285,3670,3675,3685,3665,16173
|
|
20241220,133700,35732436900,3670,3685,3685,3660,19063
|
|
20241220,133600,35662413715,3690,3695,3700,3645,49831
|
|
20241220,133500,35479776755,3695,3715,3715,3690,29373
|
|
20241220,133400,35371007405,3705,3700,3725,3700,52139
|
|
20241220,133300,35177498175,3700,3675,3710,3675,44427
|
|
20241220,133200,35013153930,3680,3700,3710,3660,48667
|
|
20241220,133100,34833931620,3700,3645,3735,3640,119117
|
|
20241220,133000,34393542045,3645,3640,3655,3635,28573
|
|
20241220,132900,34289395690,3640,3630,3640,3625,21903
|
|
20241220,132800,34209870680,3630,3650,3655,3630,39512
|
|
20241220,132700,34065972210,3650,3615,3660,3605,53169
|
|
20241220,132600,33872935660,3615,3650,3655,3615,66748
|
|
20241220,132500,33630730230,3650,3660,3670,3650,58300
|
|
20241220,132400,33417557715,3665,3620,3670,3610,69729
|
|
20241220,132300,33163822100,3620,3655,3670,3595,138312
|
|
20241220,132200,32662229745,3650,3655,3660,3630,112935
|
|
20241220,132100,32250444610,3660,3700,3730,3655,101422
|
|
20241220,132000,31876823180,3700,3755,3760,3655,116934
|
|
20241220,131900,31443122420,3760,3770,3770,3750,51612
|
|
20241220,131800,31249003655,3770,3775,3780,3750,60840
|
|
20241220,131700,31019648640,3770,3740,3775,3730,100162
|
|
20241220,131600,30643666085,3740,3765,3765,3730,81757
|
|
20241220,131500,30337186860,3770,3760,3780,3740,128784
|
|
20241220,131400,29851918005,3760,3705,3785,3690,147144
|
|
20241220,131300,29303152275,3705,3725,3735,3705,95881
|
|
20241220,131200,28946839735,3730,3665,3735,3650,172622
|
|
20241220,131100,28308628420,3655,3745,3750,3650,215988
|
|
20241220,131000,27509102055,3745,3800,3805,3745,225542
|
|
20241220,130900,26654970995,3795,3775,3800,3750,275462
|
|
20241220,130800,25614315910,3770,3670,3780,3665,324697
|
|
20241220,130700,24404926090,3670,3680,3685,3645,125242
|
|
20241220,130600,23945861770,3680,3690,3700,3650,284389
|
|
20241220,130500,22898330450,3690,3600,3695,3585,421170
|
|
20241220,130400,21360132630,3600,3540,3625,3530,267017
|
|
20241220,130300,20403106425,3545,3510,3550,3470,171810
|
|
20241220,130200,19798558420,3510,3455,3520,3455,196838
|
|
20241220,130100,19108956835,3440,3420,3455,3415,49595
|
|
20241220,130000,18938659185,3420,3390,3420,3375,16591
|
|
20241220,125900,18882223385,3390,3415,3420,3390,11331
|
|
20241220,125800,18843615995,3415,3410,3420,3400,13838
|
|
20241220,125700,18796388290,3410,3385,3410,3380,19594
|
|
20241220,125600,18729884670,3385,3395,3395,3370,10707
|
|
20241220,125500,18693681825,3395,3410,3410,3385,14210
|
|
20241220,125400,18645488460,3405,3395,3425,3390,19423
|
|
20241220,125300,18579253260,3400,3385,3400,3385,13767
|
|
20241220,125200,18532525575,3390,3400,3410,3385,12284
|
|
20241220,125100,18490781390,3400,3345,3405,3340,16089
|
|
20241220,125000,18436547465,3345,3380,3380,3335,48127
|
|
20241220,124900,18275103500,3380,3405,3410,3375,41298
|
|
20241220,124800,18134846275,3405,3400,3430,3395,12959
|
|
20241220,124700,18090656005,3400,3400,3410,3375,40993
|
|
20241220,124600,17951539045,3415,3425,3425,3400,33767
|
|
20241220,124500,17836261135,3420,3445,3445,3420,18381
|
|
20241220,124400,17773183410,3445,3425,3445,3420,9366
|
|
20241220,124300,17741053770,3420,3450,3460,3415,31252
|
|
20241220,124200,17633680075,3450,3450,3475,3440,70286
|
|
20241220,124100,17390818650,3450,3435,3450,3435,24930
|
|
20241220,124000,17305065715,3435,3455,3460,3430,23038
|
|
20241220,123900,17225659935,3455,3455,3460,3450,13025
|
|
20241220,123800,17180651630,3455,3470,3470,3455,37672
|
|
20241220,123700,17050147300,3470,3470,3485,3465,44859
|
|
20241220,123600,16894342820,3465,3430,3470,3420,45249
|
|
20241220,123500,16738138845,3430,3440,3445,3405,44823
|
|
20241220,123400,16584443505,3445,3450,3450,3435,28519
|
|
20241220,123300,16486259790,3435,3420,3450,3420,54407
|
|
20241220,123200,16299320490,3420,3410,3420,3400,26083
|
|
20241220,123100,16210398530,3415,3390,3445,3385,47690
|
|
20241220,123000,16047562745,3390,3410,3410,3385,40444
|
|
20241220,122900,15910301255,3410,3430,3430,3395,31241
|
|
20241220,122800,15803585450,3430,3430,3450,3425,56758
|
|
20241220,122700,15608486840,3430,3405,3430,3405,48880
|
|
20241220,122600,15441112035,3405,3400,3415,3390,36245
|
|
20241220,122500,15317882580,3395,3395,3400,3365,23551
|
|
20241220,122400,15238148980,3410,3460,3465,3395,80435
|
|
20241220,122300,14961273540,3455,3395,3460,3395,67583
|
|
20241220,122200,14729311325,3395,3335,3395,3330,63661
|
|
20241220,122100,14515674920,3335,3340,3340,3330,41434
|
|
20241220,122000,14377606950,3340,3320,3350,3315,70232
|
|
20241220,121900,14143407145,3320,3355,3385,3265,123038
|
|
20241220,121800,13735604490,3355,3400,3415,3355,44506
|
|
20241220,121700,13584937395,3400,3440,3440,3400,41721
|
|
20241220,121600,13442185530,3430,3380,3450,3380,73145
|
|
20241220,121500,13192443590,3380,3450,3455,3355,73849
|
|
20241220,121400,12941515225,3455,3495,3495,3435,45588
|
|
20241220,121300,12783608090,3490,3505,3510,3415,96970
|
|
20241220,121200,12445939810,3510,3510,3515,3480,135711
|
|
20241220,121100,11970716235,3510,3435,3520,3435,95596
|
|
20241220,121000,11637086750,3435,3400,3445,3335,149445
|
|
20241220,120900,11127928575,3420,3535,3540,3400,210126
|
|
20241220,120800,10395508755,3535,3530,3540,3530,91466
|
|
20241220,120700,10072501480,3525,3525,3525,3525,0
|
|
20241220,120600,10072501480,3525,3485,3525,3485,144956
|
|
20241220,120500,9564533040,3490,3460,3495,3445,71272
|
|
20241220,120400,9316844655,3455,3515,3520,3450,157108
|
|
20241220,120300,8767499535,3515,3460,3515,3460,214552
|
|
20241220,120200,8017977240,3460,3405,3465,3385,195752
|
|
20241220,120100,7345708915,3405,3340,3410,3325,147015
|
|
20241220,120000,6849368090,3335,3265,3340,3250,91184
|
|
20241220,115900,6549546525,3270,3300,3310,3270,55167
|
|
20241220,115800,6368016555,3295,3265,3305,3265,81518
|
|
20241220,115700,6099845540,3265,3255,3270,3230,63965
|
|
20241220,115600,5891822755,3250,3245,3260,3240,53498
|
|
20241220,115500,5717991210,3245,3215,3245,3215,40116
|
|
20241220,115400,5588400850,3210,3210,3220,3205,18940
|
|
20241220,115300,5527578455,3210,3210,3215,3200,45721
|
|
20241220,115200,5380900395,3205,3190,3205,3190,38507
|
|
20241220,115100,5257664165,3200,3185,3200,3170,31634
|
|
20241220,115000,5156897125,3190,3175,3190,3170,22841
|
|
20241220,114900,5084310060,3180,3130,3180,3130,19790
|
|
20241220,114800,5021905530,3130,3125,3130,3120,7850
|
|
20241220,114700,4997380785,3120,3110,3120,3105,9535
|
|
20241220,114600,4967724865,3110,3120,3120,3105,2730
|
|
20241220,114500,4959234205,3120,3110,3120,3100,4141
|
|
20241220,114400,4946364835,3095,3115,3125,3095,6026
|
|
20241220,114300,4927616615,3115,3090,3115,3085,3610
|
|
20241220,114200,4916429330,3085,3085,3100,3085,1675
|
|
20241220,114100,4911257960,3085,3095,3100,3080,7319
|
|
20241220,114000,4888675625,3095,3120,3120,3095,8714
|
|
20241220,113900,4861609050,3125,3125,3125,3110,12044
|
|
20241220,113800,4824070320,3125,3130,3135,3125,12554
|
|
20241220,113700,4784777090,3130,3125,3135,3105,15299
|
|
20241220,113600,4737047805,3125,3140,3145,3125,15318
|
|
20241220,113500,4689076740,3140,3130,3145,3120,14746
|
|
20241220,113400,4642845595,3135,3125,3140,3120,32011
|
|
20241220,113300,4542749475,3105,3120,3140,3100,34945
|
|
20241220,113200,4433925310,3120,3095,3125,3090,23689
|
|
20241220,113100,4360286280,3090,3070,3105,3070,14750
|
|
20241220,113000,4314780745,3075,3065,3075,3060,3803
|
|
20241220,112900,4303114590,3065,3075,3075,3060,3659
|
|
20241220,112800,4291883705,3075,3055,3080,3055,5124
|
|
20241220,112700,4276142190,3055,3040,3060,3040,8116
|
|
20241220,112600,4251400445,3040,3040,3045,3040,428
|
|
20241220,112500,4250097795,3045,3025,3045,3025,327
|
|
20241220,112400,4249108100,3025,3035,3035,3025,330
|
|
20241220,112300,4248107775,3045,3035,3045,3035,97
|
|
20241220,112200,4247812750,3045,3045,3045,3045,427
|
|
20241220,112100,4246512535,3045,3030,3045,3030,693
|
|
20241220,112000,4244404185,3030,3035,3045,3030,1013
|
|
20241220,111900,4241323940,3035,3035,3040,3030,740
|
|
20241220,111800,4239076665,3040,3045,3045,3030,18
|
|
20241220,111700,4239022030,3045,3050,3050,3030,390
|
|
20241220,111600,4237837310,3050,3040,3050,3030,557
|
|
20241220,111500,4236148010,3040,3050,3050,3040,67
|
|
20241220,111400,4235943670,3050,3025,3050,3020,1902
|
|
20241220,111300,4230176040,3025,3020,3025,3020,4111
|
|
20241220,111200,4217743030,3025,3025,3025,3020,151
|
|
20241220,111100,4217286710,3025,3015,3025,3010,998
|
|
20241220,111000,4214275920,3015,3020,3020,3015,2023
|
|
20241220,110900,4208176485,3020,3020,3020,3015,88
|
|
20241220,110800,4207910975,3020,3020,3025,3015,327
|
|
20241220,110700,4206923950,3025,3025,3025,3020,1218
|
|
20241220,110600,4203245190,3020,3020,3025,3020,1215
|
|
20241220,110500,4199575885,3020,3020,3020,3015,2996
|
|
20241220,110400,4190534135,3020,3015,3020,3015,703
|
|
20241220,110300,4188414500,3020,3005,3020,3000,4367
|
|
20241220,110200,4175283440,3005,3005,3010,3005,2346
|
|
20241220,110100,4168233665,3005,3000,3005,3000,8636
|
|
20241220,110000,4142317905,3000,3010,3010,3000,9392
|
|
20241220,105900,4114094290,3010,3020,3020,3010,4213
|
|
20241220,105800,4101385615,3020,3025,3030,3020,1890
|
|
20241220,105700,4095668430,3025,3030,3030,3025,738
|
|
20241220,105600,4093435795,3025,3030,3030,3025,1021
|
|
20241220,105500,4090342170,3035,3035,3035,3020,39235
|
|
20241220,105400,3971553740,3030,3040,3040,3030,3077
|
|
20241220,105300,3962216130,3040,3045,3045,3030,228
|
|
20241220,105200,3961525095,3030,3050,3050,3030,19683
|
|
20241220,105100,3901745370,3050,3050,3050,3040,1164
|
|
20241220,105000,3898199890,3050,3045,3050,3045,850
|
|
20241220,104900,3895610525,3040,3045,3050,3040,1760
|
|
20241220,104800,3890251325,3045,3045,3045,3040,787
|
|
20241220,104700,3887854925,3040,3045,3045,3040,626
|
|
20241220,104600,3885949255,3045,3045,3045,3045,1166
|
|
20241220,104500,3882398785,3045,3045,3045,3040,512
|
|
20241220,104400,3880841745,3045,3045,3045,3040,4595
|
|
20241220,104300,3866862300,3045,3045,3045,3040,1137
|
|
20241220,104200,3863400735,3045,3045,3045,3045,40
|
|
20241220,104100,3863278935,3040,3035,3045,3035,3770
|
|
20241220,104000,3851828545,3035,3035,3035,3030,916
|
|
20241220,103900,3849049550,3035,3030,3035,3030,324
|
|
20241220,103800,3848067215,3030,3035,3035,3030,1671
|
|
20241220,103700,3843002485,3035,3040,3040,3035,4953
|
|
20241220,103600,3827966810,3040,3040,3040,3035,1328
|
|
20241220,103500,3823934790,3040,3045,3045,3035,7568
|
|
20241220,103400,3800953030,3045,3045,3045,3045,2223
|
|
20241220,103300,3794183995,3050,3045,3050,3040,1172
|
|
20241220,103200,3790620825,3045,3055,3055,3040,2638
|
|
20241220,103100,3782587535,3060,3040,3060,3040,3051
|
|
20241220,103000,3773297675,3040,3035,3040,3030,17920
|
|
20241220,102900,3718938845,3030,3035,3035,3030,1275
|
|
20241220,102800,3715069385,3035,3035,3035,3030,2252
|
|
20241220,102700,3708236615,3030,3030,3030,3025,1492
|
|
20241220,102600,3703716375,3030,3025,3030,3025,2131
|
|
20241220,102500,3697260135,3030,3030,3035,3020,2622
|
|
20241220,102400,3689330920,3035,3030,3040,3030,5362
|
|
20241220,102300,3673072645,3030,3035,3040,3030,3969
|
|
20241220,102200,3661037030,3040,3040,3040,3035,2357
|
|
20241220,102100,3653879550,3040,3045,3050,3040,1540
|
|
20241220,102000,3649193945,3045,3050,3050,3045,2369
|
|
20241220,101900,3641978865,3050,3055,3060,3050,1672
|
|
20241220,101800,3636873255,3060,3055,3060,3040,2163
|
|
20241220,101700,3630265535,3055,3030,3060,3030,66419
|
|
20241220,101600,3428583100,3030,3025,3035,3020,3418
|
|
20241220,101500,3418248970,3025,3035,3040,3025,7344
|
|
20241220,101400,3395976195,3040,3065,3065,3035,5888
|
|
20241220,101300,3378042990,3065,3070,3070,3060,8981
|
|
20241220,101200,3350495885,3070,3050,3070,3050,3430
|
|
20241220,101100,3339983165,3050,3045,3065,3040,8258
|
|
20241220,101000,3314818220,3045,3040,3050,3040,4473
|
|
20241220,100900,3301211715,3040,3050,3050,3040,401
|
|
20241220,100800,3299989055,3040,3045,3045,3040,2125
|
|
20241220,100700,3293528675,3045,3035,3055,3035,14349
|
|
20241220,100600,3249784565,3030,3030,3040,3025,8197
|
|
20241220,100500,3224950000,3030,3020,3030,3015,6114
|
|
20241220,100400,3206481705,3025,3035,3035,3015,5145
|
|
20241220,100300,3190940380,3035,3045,3045,3025,6650
|
|
20241220,100200,3170770505,3055,3045,3055,3035,3072
|
|
20241220,100100,3161419820,3045,3040,3045,3035,1541
|
|
20241220,100000,3156736070,3035,3075,3085,3030,13050
|
|
20241220,095900,3116953550,3085,3085,3095,3080,4148
|
|
20241220,095800,3104131645,3085,3085,3090,3070,9131
|
|
20241220,095700,3076034715,3085,3075,3085,3070,6237
|
|
20241220,095600,3056826140,3075,3095,3100,3065,45005
|
|
20241220,095500,2918026335,3090,3050,3100,3045,18305
|
|
20241220,095400,2861680020,3050,3040,3070,3035,8480
|
|
20241220,095300,2835795880,3040,3040,3050,3030,5225
|
|
20241220,095200,2819931795,3040,3015,3040,3015,15808
|
|
20241220,095100,2772092140,3015,3015,3020,3010,1392
|
|
20241220,095000,2767894930,3010,3015,3015,3000,2552
|
|
20241220,094900,2760222705,3015,3020,3020,3005,2197
|
|
20241220,094800,2753615715,3025,2995,3030,2990,34687
|
|
20241220,094700,2649619925,2995,3025,3025,2995,11300
|
|
20241220,094600,2615674605,3025,3045,3045,3010,6697
|
|
20241220,094500,2595442255,3035,3035,3040,3025,6890
|
|
20241220,094400,2574513405,3035,3045,3045,3030,12937
|
|
20241220,094300,2535183975,3040,3015,3040,3015,6916
|
|
20241220,094200,2514257950,3015,3025,3030,3010,4366
|
|
20241220,094100,2501089205,3025,3020,3030,3005,14037
|
|
20241220,094000,2458636415,3025,3020,3025,3010,1435
|
|
20241220,093900,2454302715,3010,3020,3030,3005,4601
|
|
20241220,093800,2440405915,3025,3020,3025,3010,4927
|
|
20241220,093700,2425514725,3020,3005,3025,3000,16897
|
|
20241220,093600,2374706645,3005,3010,3010,3000,5337
|
|
20241220,093500,2358671440,3010,3005,3015,3005,7532
|
|
20241220,093400,2335998645,3015,3015,3015,3000,7314
|
|
20241220,093300,2314013620,3015,3020,3020,3000,6867
|
|
20241220,093200,2293358265,3020,2995,3025,2985,34752
|
|
20241220,093100,2189054785,3000,2995,3000,2990,24234
|
|
20241220,093000,2116483590,2995,2995,2995,2990,5304
|
|
20241220,092900,2100604520,2995,2995,3000,2980,4074
|
|
20241220,092800,2088422405,2995,2995,3005,2950,37060
|
|
20241220,092700,1978055960,2990,2980,3010,2950,37492
|
|
20241220,092600,1866466210,2985,3030,3030,2980,39971
|
|
20241220,092500,1746474320,3030,3035,3040,3030,11499
|
|
20241220,092400,1711619080,3030,3045,3045,3030,3922
|
|
20241220,092300,1699709800,3045,3055,3055,3040,8957
|
|
20241220,092200,1672437005,3055,3065,3065,3055,1521
|
|
20241220,092100,1667787065,3065,3080,3085,3030,8985
|
|
20241220,092000,1640410410,3085,3060,3085,3045,11074
|
|
20241220,091900,1606462445,3060,3050,3065,3030,3866
|
|
20241220,091800,1594635365,3050,3030,3050,3015,27984
|
|
20241220,091700,1509900740,3030,3040,3040,3020,51769
|
|
20241220,091600,1353186165,3035,3055,3055,3035,12558
|
|
20241220,091500,1314935505,3055,3070,3080,3050,11397
|
|
20241220,091400,1280075780,3060,3060,3080,3050,11895
|
|
20241220,091300,1243638305,3065,3085,3090,3040,26950
|
|
20241220,091200,1161105730,3085,3120,3125,3085,23837
|
|
20241220,091100,1087138995,3125,3140,3140,3120,31158
|
|
20241220,091000,989508735,3140,3135,3145,3135,25394
|
|
20241220,090900,909799070,3135,3140,3145,3130,10431
|
|
20241220,090800,877094515,3135,3130,3145,3125,23859
|
|
20241220,090700,802463635,3135,3145,3150,3135,6888
|
|
20241220,090600,780816745,3145,3135,3145,3125,16358
|
|
20241220,090500,729527635,3140,3135,3150,3130,25127
|
|
20241220,090400,650751960,3135,3140,3155,3130,22176
|
|
20241220,090300,581168710,3140,3175,3175,3140,35591
|
|
20241220,090200,468749645,3170,3195,3210,3170,34725
|
|
20241220,090100,358010925,3195,3225,3225,3185,33295
|
|
20241220,090000,251167845,3225,3205,3235,3190,78279
|