634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193100,752831610,2190,2190,2190,2190,3166
|
|
20241220,193000,752831610,2190,2190,2190,2190,0
|
|
20241220,192900,752831610,2190,2190,2190,2190,0
|
|
20241220,192800,752831610,2190,2190,2190,2190,0
|
|
20241220,192700,752831610,2190,2190,2190,2190,0
|
|
20241220,192600,752831610,2190,2190,2190,2190,0
|
|
20241220,192500,752831610,2190,2190,2190,2190,0
|
|
20241220,192400,752831610,2190,2190,2190,2190,0
|
|
20241220,192300,752831610,2190,2190,2190,2190,0
|
|
20241220,192200,752831610,2190,2190,2190,2190,0
|
|
20241220,192100,752831610,2190,2190,2190,2190,0
|
|
20241220,192000,752831610,2190,2190,2190,2190,0
|
|
20241220,191900,752831610,2190,2190,2190,2190,0
|
|
20241220,191800,752831610,2190,2190,2190,2190,0
|
|
20241220,191700,752831610,2190,2190,2190,2190,0
|
|
20241220,191600,752831610,2190,2190,2190,2190,0
|
|
20241220,191500,752831610,2190,2190,2190,2190,0
|
|
20241220,191400,752831610,2190,2190,2190,2190,0
|
|
20241220,191300,752831610,2190,2190,2190,2190,0
|
|
20241220,191200,752831610,2190,2190,2190,2190,0
|
|
20241220,191100,752831610,2190,2190,2190,2190,0
|
|
20241220,191000,752831610,2190,2190,2190,2190,0
|
|
20241220,190900,752831610,2190,2190,2190,2190,0
|
|
20241220,190800,752831610,2190,2190,2190,2190,0
|
|
20241220,190700,752831610,2190,2190,2190,2190,0
|
|
20241220,190600,752831610,2190,2190,2190,2190,0
|
|
20241220,190500,752831610,2190,2190,2190,2190,0
|
|
20241220,190400,752831610,2190,2190,2190,2190,0
|
|
20241220,190300,752831610,2190,2190,2190,2190,0
|
|
20241220,190200,752831610,2190,2190,2190,2190,0
|
|
20241220,190100,752831610,2190,2190,2190,2190,3166
|
|
20241220,190000,752831610,2190,2190,2190,2190,0
|
|
20241220,185900,752831610,2190,2190,2190,2190,0
|
|
20241220,185800,752831610,2190,2190,2190,2190,0
|
|
20241220,185700,752831610,2190,2190,2190,2190,0
|
|
20241220,185600,752831610,2190,2190,2190,2190,0
|
|
20241220,185500,752831610,2190,2190,2190,2190,0
|
|
20241220,185400,752831610,2190,2190,2190,2190,0
|
|
20241220,185300,752831610,2190,2190,2190,2190,0
|
|
20241220,185200,752831610,2190,2190,2190,2190,0
|
|
20241220,185100,752831610,2190,2190,2190,2190,0
|
|
20241220,185000,752831610,2190,2190,2190,2190,0
|
|
20241220,184900,752831610,2190,2190,2190,2190,0
|
|
20241220,184800,752831610,2190,2190,2190,2190,0
|
|
20241220,184700,752831610,2190,2190,2190,2190,0
|
|
20241220,184600,752831610,2190,2190,2190,2190,0
|
|
20241220,184500,752831610,2190,2190,2190,2190,0
|
|
20241220,184400,752831610,2190,2190,2190,2190,0
|
|
20241220,184300,752831610,2190,2190,2190,2190,0
|
|
20241220,184200,752831610,2190,2190,2190,2190,0
|
|
20241220,184100,752831610,2190,2190,2190,2190,0
|
|
20241220,184000,752831610,2190,2190,2190,2190,0
|
|
20241220,183900,752831610,2190,2190,2190,2190,0
|
|
20241220,183800,752831610,2190,2190,2190,2190,0
|
|
20241220,183700,752831610,2190,2190,2190,2190,0
|
|
20241220,183600,752831610,2190,2190,2190,2190,0
|
|
20241220,183500,752831610,2190,2190,2190,2190,0
|
|
20241220,183400,752831610,2190,2190,2190,2190,0
|
|
20241220,183300,752831610,2190,2190,2190,2190,0
|
|
20241220,183200,752831610,2190,2190,2190,2190,0
|
|
20241220,183100,752831610,2190,2190,2190,2190,3166
|
|
20241220,183000,752831610,2190,2190,2190,2190,0
|
|
20241220,182900,752831610,2190,2190,2190,2190,0
|
|
20241220,182800,752831610,2190,2190,2190,2190,0
|
|
20241220,182700,752831610,2190,2190,2190,2190,0
|
|
20241220,182600,752831610,2190,2190,2190,2190,0
|
|
20241220,182500,752831610,2190,2190,2190,2190,0
|
|
20241220,182400,752831610,2190,2190,2190,2190,0
|
|
20241220,182300,752831610,2190,2190,2190,2190,0
|
|
20241220,182200,752831610,2190,2190,2190,2190,0
|
|
20241220,182100,752831610,2190,2190,2190,2190,0
|
|
20241220,182000,752831610,2190,2190,2190,2190,0
|
|
20241220,181900,752831610,2190,2190,2190,2190,0
|
|
20241220,181800,752831610,2190,2190,2190,2190,0
|
|
20241220,181700,752831610,2190,2190,2190,2190,0
|
|
20241220,181600,752831610,2190,2190,2190,2190,0
|
|
20241220,181500,752831610,2190,2190,2190,2190,0
|
|
20241220,181400,752831610,2190,2190,2190,2190,0
|
|
20241220,181300,752831610,2190,2190,2190,2190,0
|
|
20241220,181200,752831610,2190,2190,2190,2190,0
|
|
20241220,181100,752831610,2190,2190,2190,2190,0
|
|
20241220,181000,752831610,2190,2190,2190,2190,0
|
|
20241220,180900,752831610,2190,2190,2190,2190,0
|
|
20241220,180800,752831610,2190,2190,2190,2190,0
|
|
20241220,180700,752831610,2190,2190,2190,2190,0
|
|
20241220,180600,752831610,2190,2190,2190,2190,0
|
|
20241220,180500,752831610,2190,2190,2190,2190,0
|
|
20241220,180400,752831610,2190,2190,2190,2190,0
|
|
20241220,180300,752831610,2190,2190,2190,2190,0
|
|
20241220,180200,752831610,2190,2190,2190,2190,0
|
|
20241220,180100,752831610,2190,2190,2190,2190,3166
|
|
20241220,180000,752831610,2190,2190,2190,2190,0
|
|
20241220,175900,752831610,2190,2190,2190,2190,0
|
|
20241220,175800,752831610,2190,2190,2190,2190,0
|
|
20241220,175700,752831610,2190,2190,2190,2190,0
|
|
20241220,175600,752831610,2190,2190,2190,2190,0
|
|
20241220,175500,752831610,2190,2190,2190,2190,0
|
|
20241220,175400,752831610,2190,2190,2190,2190,0
|
|
20241220,175300,752831610,2190,2190,2190,2190,0
|
|
20241220,175200,752831610,2190,2190,2190,2190,0
|
|
20241220,175100,752831610,2190,2190,2190,2190,0
|
|
20241220,175000,752831610,2190,2190,2190,2190,0
|
|
20241220,174900,752831610,2190,2190,2190,2190,0
|
|
20241220,174800,752831610,2190,2190,2190,2190,0
|
|
20241220,174700,752831610,2190,2190,2190,2190,0
|
|
20241220,174600,752831610,2190,2190,2190,2190,0
|
|
20241220,174500,752831610,2190,2190,2190,2190,0
|
|
20241220,174400,752831610,2190,2190,2190,2190,0
|
|
20241220,174300,752831610,2190,2190,2190,2190,0
|
|
20241220,174200,752831610,2190,2190,2190,2190,0
|
|
20241220,174100,752831610,2190,2190,2190,2190,0
|
|
20241220,174000,752831610,2190,2190,2190,2190,0
|
|
20241220,173900,752831610,2190,2190,2190,2190,0
|
|
20241220,173800,752831610,2190,2190,2190,2190,0
|
|
20241220,173700,752831610,2190,2190,2190,2190,0
|
|
20241220,173600,752831610,2190,2190,2190,2190,0
|
|
20241220,173500,752831610,2190,2190,2190,2190,0
|
|
20241220,173400,752831610,2190,2190,2190,2190,0
|
|
20241220,173300,752831610,2190,2190,2190,2190,0
|
|
20241220,173200,752831610,2190,2190,2190,2190,0
|
|
20241220,173100,752831610,2190,2190,2190,2190,3166
|
|
20241220,173000,752831610,2190,2190,2190,2190,0
|
|
20241220,172900,752831610,2190,2190,2190,2190,0
|
|
20241220,172800,752831610,2190,2190,2190,2190,0
|
|
20241220,172700,752831610,2190,2190,2190,2190,0
|
|
20241220,172600,752831610,2190,2190,2190,2190,0
|
|
20241220,172500,752831610,2190,2190,2190,2190,0
|
|
20241220,172400,752831610,2190,2190,2190,2190,0
|
|
20241220,172300,752831610,2190,2190,2190,2190,0
|
|
20241220,172200,752831610,2190,2190,2190,2190,0
|
|
20241220,172100,752831610,2190,2190,2190,2190,0
|
|
20241220,172000,752831610,2190,2190,2190,2190,0
|
|
20241220,171900,752831610,2190,2190,2190,2190,0
|
|
20241220,171800,752831610,2190,2190,2190,2190,0
|
|
20241220,171700,752831610,2190,2190,2190,2190,0
|
|
20241220,171600,752831610,2190,2190,2190,2190,0
|
|
20241220,171500,752831610,2190,2190,2190,2190,0
|
|
20241220,171400,752831610,2190,2190,2190,2190,0
|
|
20241220,171300,752831610,2190,2190,2190,2190,0
|
|
20241220,171200,752831610,2190,2190,2190,2190,0
|
|
20241220,171100,752831610,2190,2190,2190,2190,0
|
|
20241220,171000,752831610,2190,2190,2190,2190,0
|
|
20241220,170900,752831610,2190,2190,2190,2190,0
|
|
20241220,170800,752831610,2190,2190,2190,2190,0
|
|
20241220,170700,752831610,2190,2190,2190,2190,0
|
|
20241220,170600,752831610,2190,2190,2190,2190,0
|
|
20241220,170500,752831610,2190,2190,2190,2190,0
|
|
20241220,170400,752831610,2190,2190,2190,2190,0
|
|
20241220,170300,752831610,2190,2190,2190,2190,0
|
|
20241220,170200,752831610,2190,2190,2190,2190,0
|
|
20241220,170100,752831610,2190,2190,2190,2190,3166
|
|
20241220,170000,752831610,2190,2190,2190,2190,0
|
|
20241220,165900,752831610,2190,2190,2190,2190,0
|
|
20241220,165800,752831610,2190,2190,2190,2190,0
|
|
20241220,165700,752831610,2190,2190,2190,2190,0
|
|
20241220,165600,752831610,2190,2190,2190,2190,0
|
|
20241220,165500,752831610,2190,2190,2190,2190,0
|
|
20241220,165400,752831610,2190,2190,2190,2190,0
|
|
20241220,165300,752831610,2190,2190,2190,2190,0
|
|
20241220,165200,752831610,2190,2190,2190,2190,0
|
|
20241220,165100,752831610,2190,2190,2190,2190,0
|
|
20241220,165000,752831610,2190,2190,2190,2190,0
|
|
20241220,164900,752831610,2190,2190,2190,2190,0
|
|
20241220,164800,752831610,2190,2190,2190,2190,0
|
|
20241220,164700,752831610,2190,2190,2190,2190,0
|
|
20241220,164600,752831610,2190,2190,2190,2190,0
|
|
20241220,164500,752831610,2190,2190,2190,2190,0
|
|
20241220,164400,752831610,2190,2190,2190,2190,0
|
|
20241220,164300,752831610,2190,2190,2190,2190,0
|
|
20241220,164200,752831610,2190,2190,2190,2190,0
|
|
20241220,164100,752831610,2190,2190,2190,2190,0
|
|
20241220,164000,752831610,2190,2190,2190,2190,0
|
|
20241220,163900,752831610,2190,2190,2190,2190,0
|
|
20241220,163800,752831610,2190,2190,2190,2190,0
|
|
20241220,163700,752831610,2190,2190,2190,2190,0
|
|
20241220,163600,752831610,2190,2190,2190,2190,0
|
|
20241220,163500,752831610,2190,2190,2190,2190,0
|
|
20241220,163400,752831610,2190,2190,2190,2190,0
|
|
20241220,163300,752831610,2190,2190,2190,2190,0
|
|
20241220,163200,752831610,2190,2190,2190,2190,0
|
|
20241220,163100,752831610,2190,2190,2190,2190,3166
|
|
20241220,163000,752831610,2190,2190,2190,2190,0
|
|
20241220,162900,752831610,2190,2190,2190,2190,0
|
|
20241220,162800,752831610,2190,2190,2190,2190,0
|
|
20241220,162700,752831610,2190,2190,2190,2190,0
|
|
20241220,162600,752831610,2190,2190,2190,2190,0
|
|
20241220,162500,752831610,2190,2190,2190,2190,0
|
|
20241220,162400,752831610,2190,2190,2190,2190,0
|
|
20241220,162300,752831610,2190,2190,2190,2190,0
|
|
20241220,162200,752831610,2190,2190,2190,2190,0
|
|
20241220,162100,752831610,2190,2190,2190,2190,0
|
|
20241220,162000,752831610,2190,2190,2190,2190,0
|
|
20241220,161900,752831610,2190,2190,2190,2190,0
|
|
20241220,161800,752831610,2190,2190,2190,2190,0
|
|
20241220,161700,752831610,2190,2190,2190,2190,0
|
|
20241220,161600,752831610,2190,2190,2190,2190,0
|
|
20241220,161500,752831610,2190,2190,2190,2190,0
|
|
20241220,161400,752831610,2190,2190,2190,2190,0
|
|
20241220,161300,752831610,2190,2190,2190,2190,0
|
|
20241220,161200,752831610,2190,2190,2190,2190,0
|
|
20241220,161100,752831610,2190,2190,2190,2190,0
|
|
20241220,161000,752831610,2190,2190,2190,2190,0
|
|
20241220,160900,752831610,2190,2190,2190,2190,0
|
|
20241220,160800,752831610,2190,2190,2190,2190,0
|
|
20241220,160700,752831610,2190,2190,2190,2190,0
|
|
20241220,160600,752831610,2190,2190,2190,2190,0
|
|
20241220,160500,752831610,2190,2190,2190,2190,0
|
|
20241220,160400,752831610,2190,2190,2190,2190,0
|
|
20241220,160300,752831610,2190,2190,2190,2190,0
|
|
20241220,160200,752831610,2190,2190,2190,2190,0
|
|
20241220,160100,752831610,2190,2190,2190,2190,3166
|
|
20241220,160000,752831610,2190,2190,2190,2190,0
|
|
20241220,155900,752831610,2190,2190,2190,2190,0
|
|
20241220,155800,752831610,2190,2190,2190,2190,0
|
|
20241220,155700,752831610,2190,2190,2190,2190,0
|
|
20241220,155600,752831610,2190,2190,2190,2190,0
|
|
20241220,155500,752831610,2190,2190,2190,2190,0
|
|
20241220,155400,752831610,2190,2190,2190,2190,0
|
|
20241220,155300,752831610,2190,2190,2190,2190,0
|
|
20241220,155200,752831610,2190,2190,2190,2190,0
|
|
20241220,155100,752831610,2190,2190,2190,2190,0
|
|
20241220,155000,752831610,2190,2190,2190,2190,0
|
|
20241220,154900,752831610,2190,2190,2190,2190,0
|
|
20241220,154800,752831610,2190,2190,2190,2190,0
|
|
20241220,154700,752831610,2190,2190,2190,2190,0
|
|
20241220,154600,752831610,2190,2190,2190,2190,0
|
|
20241220,154500,752831610,2190,2190,2190,2190,0
|
|
20241220,154400,752831610,2190,2190,2190,2190,0
|
|
20241220,154300,752831610,2190,2190,2190,2190,0
|
|
20241220,154200,752831610,2190,2190,2190,2190,0
|
|
20241220,154100,752831610,2190,2190,2190,2190,0
|
|
20241220,154000,752831610,2190,2190,2190,2190,0
|
|
20241220,153900,752831610,2190,2190,2190,2190,0
|
|
20241220,153800,752831610,2190,2190,2190,2190,0
|
|
20241220,153700,752831610,2190,2190,2190,2190,0
|
|
20241220,153600,752831610,2190,2190,2190,2190,0
|
|
20241220,153500,752831610,2190,2190,2190,2190,0
|
|
20241220,153400,752831610,2190,2190,2190,2190,0
|
|
20241220,153300,752831610,2190,2190,2190,2190,0
|
|
20241220,153200,752831610,2190,2190,2190,2190,0
|
|
20241220,153100,752831610,2190,2190,2190,2190,3166
|
|
20241220,153000,752831610,2190,2190,2190,2190,3166
|
|
20241220,152900,745898070,2190,2190,2190,2190,0
|
|
20241220,152800,745898070,2190,2190,2190,2190,0
|
|
20241220,152700,745898070,2190,2190,2190,2190,0
|
|
20241220,152600,745898070,2190,2190,2190,2190,0
|
|
20241220,152500,745898070,2190,2190,2190,2190,0
|
|
20241220,152400,745898070,2190,2190,2190,2190,0
|
|
20241220,152300,745898070,2190,2190,2190,2190,0
|
|
20241220,152200,745898070,2190,2190,2190,2190,0
|
|
20241220,152100,745898070,2190,2190,2190,2190,0
|
|
20241220,152000,745898070,2190,2190,2190,2190,0
|
|
20241220,151900,745898070,2190,2180,2190,2180,2389
|
|
20241220,151800,740678925,2180,2185,2185,2180,804
|
|
20241220,151700,738922905,2185,2180,2185,2180,1311
|
|
20241220,151600,736063375,2175,2175,2175,2175,0
|
|
20241220,151500,736063375,2175,2180,2180,2175,826
|
|
20241220,151400,734264300,2180,2180,2180,2175,1037
|
|
20241220,151300,732005010,2180,2180,2180,2180,130
|
|
20241220,151200,731721610,2180,2180,2180,2180,7
|
|
20241220,151100,731706350,2185,2180,2185,2180,104
|
|
20241220,151000,731479620,2175,2180,2180,2175,3000
|
|
20241220,150900,724947795,2180,2180,2185,2180,6911
|
|
20241220,150800,709881775,2185,2185,2190,2185,4845
|
|
20241220,150700,699287450,2195,2195,2195,2195,1
|
|
20241220,150600,699285255,2185,2190,2190,2185,51
|
|
20241220,150500,699173815,2185,2185,2185,2185,0
|
|
20241220,150400,699173815,2185,2190,2190,2185,500
|
|
20241220,150300,698080995,2190,2195,2195,2185,916
|
|
20241220,150200,696078750,2190,2190,2190,2190,1747
|
|
20241220,150100,692252820,2185,2185,2185,2185,0
|
|
20241220,150000,692252820,2185,2185,2185,2185,0
|
|
20241220,145900,692252820,2185,2190,2190,2185,7
|
|
20241220,145800,692237495,2190,2195,2195,2190,918
|
|
20241220,145700,690226975,2190,2185,2190,2185,1529
|
|
20241220,145600,686882450,2190,2190,2190,2190,91
|
|
20241220,145500,686683160,2195,2190,2195,2190,191
|
|
20241220,145400,686264820,2195,2195,2195,2185,511
|
|
20241220,145300,685148175,2195,2200,2200,2190,799
|
|
20241220,145200,683398315,2200,2200,2200,2200,49
|
|
20241220,145100,683290515,2200,2200,2200,2200,2
|
|
20241220,145000,683286115,2190,2195,2200,2190,1435
|
|
20241220,144900,680141365,2195,2195,2195,2195,5
|
|
20241220,144800,680130390,2195,2195,2195,2195,501
|
|
20241220,144700,679030695,2200,2200,2200,2200,15
|
|
20241220,144600,678997695,2190,2190,2190,2190,6
|
|
20241220,144500,678984555,2200,2200,2200,2200,6
|
|
20241220,144400,678971355,2200,2190,2200,2190,3176
|
|
20241220,144300,672015895,2185,2185,2185,2185,1788
|
|
20241220,144200,668109115,2190,2190,2190,2190,0
|
|
20241220,144100,668109115,2190,2190,2190,2190,0
|
|
20241220,144000,668109115,2190,2190,2190,2190,2
|
|
20241220,143900,668104735,2180,2185,2185,2180,503
|
|
20241220,143800,667008185,2190,2190,2190,2190,1
|
|
20241220,143700,667005995,2180,2180,2180,2180,20
|
|
20241220,143600,666962395,2185,2185,2185,2185,0
|
|
20241220,143500,666962395,2185,2185,2185,2185,2
|
|
20241220,143400,666958025,2185,2185,2185,2185,45
|
|
20241220,143300,666859700,2185,2185,2185,2185,466
|
|
20241220,143200,665841490,2190,2190,2190,2190,2
|
|
20241220,143100,665837110,2190,2190,2190,2190,30
|
|
20241220,143000,665771410,2190,2190,2190,2190,10
|
|
20241220,142900,665749510,2190,2190,2190,2190,2280
|
|
20241220,142800,660756310,2185,2185,2185,2185,279
|
|
20241220,142700,660146695,2180,2180,2180,2180,0
|
|
20241220,142600,660146695,2180,2185,2185,2180,611
|
|
20241220,142500,658812030,2190,2185,2190,2185,36
|
|
20241220,142400,658733195,2185,2185,2185,2185,0
|
|
20241220,142300,658733195,2185,2185,2185,2185,255
|
|
20241220,142200,658176020,2190,2190,2190,2190,45
|
|
20241220,142100,658077470,2190,2190,2190,2190,29
|
|
20241220,142000,658013960,2180,2180,2180,2180,0
|
|
20241220,141900,658013960,2180,2180,2180,2180,100
|
|
20241220,141800,657795960,2180,2190,2190,2180,4608
|
|
20241220,141700,647727755,2185,2195,2195,2185,4083
|
|
20241220,141600,638786605,2195,2195,2195,2195,0
|
|
20241220,141500,638786605,2195,2195,2195,2195,53
|
|
20241220,141400,638670270,2200,2200,2200,2200,0
|
|
20241220,141300,638670270,2200,2200,2200,2200,1
|
|
20241220,141200,638668070,2190,2190,2190,2190,50
|
|
20241220,141100,638558570,2190,2190,2190,2190,500
|
|
20241220,141000,637463570,2195,2195,2195,2195,226
|
|
20241220,140900,636967500,2195,2195,2195,2195,1002
|
|
20241220,140800,634768110,2195,2195,2195,2195,0
|
|
20241220,140700,634768110,2195,2195,2195,2195,221
|
|
20241220,140600,634283015,2195,2195,2195,2195,0
|
|
20241220,140500,634283015,2195,2195,2195,2190,128
|
|
20241220,140400,634002685,2195,2195,2195,2195,0
|
|
20241220,140300,634002685,2195,2195,2195,2195,200
|
|
20241220,140200,633563685,2195,2195,2195,2195,0
|
|
20241220,140100,633563685,2195,2195,2195,2195,0
|
|
20241220,140000,633563685,2195,2195,2195,2195,0
|
|
20241220,135900,633563685,2195,2195,2195,2195,0
|
|
20241220,135800,633563685,2195,2195,2195,2195,0
|
|
20241220,135700,633563685,2195,2195,2195,2195,21
|
|
20241220,135600,633517590,2195,2195,2195,2195,0
|
|
20241220,135500,633517590,2195,2195,2195,2195,194
|
|
20241220,135400,633091760,2195,2195,2195,2195,52
|
|
20241220,135300,632977620,2195,2195,2195,2195,0
|
|
20241220,135200,632977620,2195,2195,2195,2195,1
|
|
20241220,135100,632975425,2190,2190,2190,2190,0
|
|
20241220,135000,632975425,2190,2190,2190,2190,0
|
|
20241220,134900,632975425,2190,2190,2190,2190,0
|
|
20241220,134800,632975425,2190,2190,2190,2190,0
|
|
20241220,134700,632975425,2190,2190,2190,2190,500
|
|
20241220,134600,631880425,2190,2195,2195,2190,202
|
|
20241220,134500,631437040,2185,2185,2185,2185,1923
|
|
20241220,134400,627235285,2185,2185,2185,2185,1151
|
|
20241220,134300,624720350,2190,2190,2190,2190,100
|
|
20241220,134200,624501350,2190,2190,2190,2185,2441
|
|
20241220,134100,619165165,2190,2190,2190,2190,1908
|
|
20241220,134000,614986645,2195,2195,2195,2195,0
|
|
20241220,133900,614986645,2195,2190,2195,2190,291
|
|
20241220,133800,614349350,2195,2195,2195,2195,1
|
|
20241220,133700,614347155,2185,2185,2185,2185,0
|
|
20241220,133600,614347155,2185,2190,2190,2185,456
|
|
20241220,133500,613348845,2195,2195,2195,2195,0
|
|
20241220,133400,613348845,2195,2195,2195,2195,103
|
|
20241220,133300,613122760,2195,2195,2195,2195,123
|
|
20241220,133200,612852775,2185,2185,2185,2185,0
|
|
20241220,133100,612852775,2185,2185,2185,2185,0
|
|
20241220,133000,612852775,2185,2185,2185,2185,0
|
|
20241220,132900,612852775,2185,2185,2185,2185,0
|
|
20241220,132800,612852775,2185,2185,2185,2185,500
|
|
20241220,132700,611760275,2185,2185,2185,2185,737
|
|
20241220,132600,610149930,2185,2185,2185,2185,0
|
|
20241220,132500,610149930,2185,2185,2185,2185,0
|
|
20241220,132400,610149930,2185,2185,2195,2185,2292
|
|
20241220,132300,605140870,2195,2195,2195,2195,1
|
|
20241220,132200,605138675,2190,2190,2190,2190,2
|
|
20241220,132100,605134295,2185,2190,2190,2185,1279
|
|
20241220,132000,602339655,2190,2190,2190,2190,0
|
|
20241220,131900,602339655,2190,2190,2190,2190,10
|
|
20241220,131800,602317755,2190,2190,2190,2190,120
|
|
20241220,131700,602054955,2190,2190,2190,2190,221
|
|
20241220,131600,601570965,2185,2185,2185,2185,880
|
|
20241220,131500,599648165,2185,2185,2185,2185,0
|
|
20241220,131400,599648165,2185,2185,2185,2180,13
|
|
20241220,131300,599619770,2185,2185,2185,2185,2
|
|
20241220,131200,599615400,2185,2185,2185,2180,43
|
|
20241220,131100,599521645,2185,2180,2185,2180,385
|
|
20241220,131000,598681085,2180,2180,2180,2180,110
|
|
20241220,130900,598441285,2180,2180,2180,2180,0
|
|
20241220,130800,598441285,2180,2190,2190,2180,5001
|
|
20241220,130700,587534115,2190,2190,2190,2190,201
|
|
20241220,130600,587093925,2190,2190,2190,2190,310
|
|
20241220,130500,586415025,2195,2195,2195,2195,0
|
|
20241220,130400,586415025,2195,2185,2195,2180,1710
|
|
20241220,130300,582682080,2180,2190,2190,2180,5347
|
|
20241220,130200,571009895,2195,2195,2195,2195,50
|
|
20241220,130100,570900145,2190,2190,2190,2190,207
|
|
20241220,130000,570446815,2190,2190,2190,2190,100
|
|
20241220,125900,570227815,2185,2200,2200,2185,5114
|
|
20241220,125800,559044555,2205,2205,2205,2205,0
|
|
20241220,125700,559044555,2205,2205,2205,2205,0
|
|
20241220,125600,559044555,2205,2195,2205,2195,4
|
|
20241220,125500,559035755,2195,2195,2195,2195,0
|
|
20241220,125400,559035755,2195,2200,2200,2195,417
|
|
20241220,125300,558120195,2200,2200,2200,2200,0
|
|
20241220,125200,558120195,2200,2200,2200,2200,168
|
|
20241220,125100,557750595,2200,2200,2200,2200,50
|
|
20241220,125000,557640595,2200,2200,2200,2200,50
|
|
20241220,124900,557530595,2195,2195,2195,2195,0
|
|
20241220,124800,557530595,2195,2195,2195,2195,0
|
|
20241220,124700,557530595,2195,2200,2200,2195,71
|
|
20241220,124600,557374715,2195,2195,2195,2195,0
|
|
20241220,124500,557374715,2195,2195,2195,2195,0
|
|
20241220,124400,557374715,2195,2195,2195,2195,20
|
|
20241220,124300,557330815,2195,2210,2210,2195,1601
|
|
20241220,124200,553815770,2210,2210,2210,2210,1
|
|
20241220,124100,553813560,2195,2215,2215,2195,591
|
|
20241220,124000,552514130,2215,2215,2215,2205,54
|
|
20241220,123900,552394695,2215,2215,2215,2215,92
|
|
20241220,123800,552190915,2215,2205,2215,2205,40
|
|
20241220,123700,552102515,2195,2195,2195,2195,0
|
|
20241220,123600,552102515,2195,2195,2195,2195,0
|
|
20241220,123500,552102515,2195,2200,2200,2195,545
|
|
20241220,123400,550904005,2200,2200,2200,2200,0
|
|
20241220,123300,550904005,2200,2200,2200,2200,2
|
|
20241220,123200,550899605,2200,2200,2200,2200,2
|
|
20241220,123100,550895205,2200,2200,2200,2200,3
|
|
20241220,123000,550888605,2200,2200,2200,2200,100
|
|
20241220,122900,550668605,2200,2200,2200,2200,101
|
|
20241220,122800,550446405,2190,2200,2200,2190,21
|
|
20241220,122700,550400215,2190,2190,2190,2190,0
|
|
20241220,122600,550400215,2190,2190,2190,2190,30
|
|
20241220,122500,550334515,2190,2190,2190,2190,0
|
|
20241220,122400,550334515,2190,2190,2190,2190,0
|
|
20241220,122300,550334515,2190,2190,2190,2185,1580
|
|
20241220,122200,546881630,2190,2185,2195,2185,122
|
|
20241220,122100,546614945,2190,2190,2190,2190,481
|
|
20241220,122000,545561555,2190,2190,2190,2190,8
|
|
20241220,121900,545544035,2195,2195,2195,2190,134
|
|
20241220,121800,545249955,2195,2195,2195,2195,515
|
|
20241220,121700,544119530,2195,2195,2195,2195,200
|
|
20241220,121600,543680530,2195,2195,2195,2195,672
|
|
20241220,121500,542205490,2185,2185,2185,2185,50
|
|
20241220,121400,542096240,2185,2185,2185,2185,1
|
|
20241220,121300,542094055,2190,2190,2190,2190,0
|
|
20241220,121200,542094055,2190,2190,2190,2190,119
|
|
20241220,121100,541833445,2190,2190,2190,2190,1900
|
|
20241220,121000,537672445,2180,2180,2180,2180,1756
|
|
20241220,120900,533844365,2180,2180,2180,2180,100
|
|
20241220,120800,533626365,2180,2195,2195,2180,15708
|
|
20241220,120700,499282950,2195,2195,2195,2195,34
|
|
20241220,120600,499208320,2205,2200,2205,2200,212
|
|
20241220,120500,498741870,2200,2200,2200,2200,0
|
|
20241220,120400,498741870,2200,2200,2200,2200,0
|
|
20241220,120300,498741870,2200,2200,2200,2200,1
|
|
20241220,120200,498739670,2195,2200,2200,2195,368
|
|
20241220,120100,497930115,2200,2200,2200,2200,0
|
|
20241220,120000,497930115,2200,2200,2200,2200,0
|
|
20241220,115900,497930115,2200,2200,2200,2200,1001
|
|
20241220,115800,495727915,2200,2200,2200,2200,9
|
|
20241220,115700,495708115,2200,2200,2200,2200,3907
|
|
20241220,115600,487112715,2205,2205,2205,2205,800
|
|
20241220,115500,485348715,2205,2205,2205,2205,2164
|
|
20241220,115400,480577095,2220,2220,2220,2210,1011
|
|
20241220,115300,478342675,2220,2220,2220,2220,0
|
|
20241220,115200,478342675,2220,2220,2220,2220,31
|
|
20241220,115100,478273855,2210,2210,2210,2210,0
|
|
20241220,115000,478273855,2210,2215,2215,2210,1310
|
|
20241220,114900,475378745,2215,2215,2215,2215,0
|
|
20241220,114800,475378745,2215,2215,2215,2215,200
|
|
20241220,114700,474935745,2210,2210,2210,2210,0
|
|
20241220,114600,474935745,2210,2210,2210,2210,695
|
|
20241220,114500,473399795,2210,2210,2210,2210,64
|
|
20241220,114400,473258355,2210,2210,2210,2210,500
|
|
20241220,114300,472153355,2205,2205,2205,2205,429
|
|
20241220,114200,471207410,2210,2210,2210,2205,1076
|
|
20241220,114100,468829770,2210,2210,2210,2210,0
|
|
20241220,114000,468829770,2210,2210,2210,2210,0
|
|
20241220,113900,468829770,2210,2215,2215,2210,1501
|
|
20241220,113800,465510055,2215,2215,2215,2215,11
|
|
20241220,113700,465485690,2215,2215,2215,2215,0
|
|
20241220,113600,465485690,2215,2215,2215,2215,5
|
|
20241220,113500,465474615,2220,2220,2220,2220,1
|
|
20241220,113400,465472395,2205,2205,2205,2205,66
|
|
20241220,113300,465326865,2220,2210,2220,2205,9159
|
|
20241220,113200,445122035,2220,2220,2220,2220,16
|
|
20241220,113100,445086515,2220,2220,2220,2220,500
|
|
20241220,113000,443976515,2220,2220,2220,2220,800
|
|
20241220,112900,442200515,2210,2215,2215,2210,2507
|
|
20241220,112800,436657545,2230,2230,2230,2230,0
|
|
20241220,112700,436657545,2230,2225,2230,2225,89
|
|
20241220,112600,436459515,2225,2210,2225,2210,93
|
|
20241220,112500,436253835,2210,2215,2215,2210,991
|
|
20241220,112400,434062120,2210,2225,2225,2210,112
|
|
20241220,112300,433813475,2230,2230,2235,2230,201
|
|
20241220,112200,433364975,2235,2215,2235,2215,2065
|
|
20241220,112100,428788355,2215,2210,2215,2210,77
|
|
20241220,112000,428618145,2215,2215,2215,2200,18024
|
|
20241220,111900,388951740,2215,2215,2215,2210,12
|
|
20241220,111800,388925165,2215,2200,2215,2195,4531
|
|
20241220,111700,378939405,2205,2215,2215,2195,46148
|
|
20241220,111600,277385080,2215,2215,2215,2215,2
|
|
20241220,111500,277380650,2215,2215,2215,2210,888
|
|
20241220,111400,275418140,2215,2220,2220,2210,5073
|
|
20241220,111300,264202745,2225,2220,2225,2220,7
|
|
20241220,111200,264187195,2225,2230,2230,2210,31850
|
|
20241220,111100,193537710,2250,2250,2250,2250,0
|
|
20241220,111000,193537710,2250,2250,2250,2250,0
|
|
20241220,110900,193537710,2250,2250,2250,2250,1
|
|
20241220,110800,193535460,2230,2230,2230,2230,0
|
|
20241220,110700,193535460,2230,2230,2230,2230,0
|
|
20241220,110600,193535460,2230,2230,2230,2230,84
|
|
20241220,110500,193348140,2230,2240,2240,2230,893
|
|
20241220,110400,191356690,2240,2240,2240,2240,133
|
|
20241220,110300,191058770,2250,2250,2250,2250,0
|
|
20241220,110200,191058770,2250,2250,2250,2250,0
|
|
20241220,110100,191058770,2250,2250,2250,2250,0
|
|
20241220,110000,191058770,2250,2250,2250,2250,0
|
|
20241220,105900,191058770,2250,2230,2250,2230,13
|
|
20241220,105800,191029700,2230,2230,2230,2230,1000
|
|
20241220,105700,188799700,2235,2235,2235,2235,1088
|
|
20241220,105600,186368020,2240,2240,2240,2240,5
|
|
20241220,105500,186356820,2245,2245,2245,2245,0
|
|
20241220,105400,186356820,2245,2245,2245,2245,0
|
|
20241220,105300,186356820,2245,2245,2255,2245,10
|
|
20241220,105200,186334340,2255,2255,2255,2255,0
|
|
20241220,105100,186334340,2255,2255,2255,2255,1
|
|
20241220,105000,186332085,2245,2250,2250,2245,11
|
|
20241220,104900,186307385,2245,2250,2250,2240,87
|
|
20241220,104800,186111710,2250,2240,2250,2235,4065
|
|
20241220,104700,177014460,2240,2240,2240,2240,64
|
|
20241220,104600,176871100,2255,2255,2255,2255,0
|
|
20241220,104500,176871100,2255,2255,2255,2255,15
|
|
20241220,104400,176837275,2260,2245,2260,2245,1122
|
|
20241220,104300,174316060,2245,2245,2245,2245,213
|
|
20241220,104200,173837875,2245,2245,2245,2245,0
|
|
20241220,104100,173837875,2245,2245,2245,2245,0
|
|
20241220,104000,173837875,2245,2245,2245,2245,0
|
|
20241220,103900,173837875,2245,2245,2245,2245,1001
|
|
20241220,103800,171590630,2245,2245,2245,2245,0
|
|
20241220,103700,171590630,2245,2245,2245,2245,1220
|
|
20241220,103600,168851730,2235,2235,2235,2235,10
|
|
20241220,103500,168829380,2245,2245,2245,2245,0
|
|
20241220,103400,168829380,2245,2245,2245,2245,50
|
|
20241220,103300,168717130,2245,2245,2245,2245,93
|
|
20241220,103200,168508345,2245,2245,2245,2245,0
|
|
20241220,103100,168508345,2245,2245,2245,2245,5
|
|
20241220,103000,168497120,2245,2245,2245,2245,91
|
|
20241220,102900,168292825,2245,2245,2245,2245,0
|
|
20241220,102800,168292825,2245,2250,2250,2245,187
|
|
20241220,102700,167872965,2255,2255,2255,2255,529
|
|
20241220,102600,166680070,2255,2255,2255,2255,0
|
|
20241220,102500,166680070,2255,2255,2255,2255,0
|
|
20241220,102400,166680070,2255,2255,2255,2255,443
|
|
20241220,102300,165681105,2240,2240,2240,2240,0
|
|
20241220,102200,165681105,2240,2240,2240,2240,0
|
|
20241220,102100,165681105,2240,2240,2240,2240,22
|
|
20241220,102000,165631825,2255,2255,2255,2255,0
|
|
20241220,101900,165631825,2255,2235,2255,2235,50
|
|
20241220,101800,165520055,2230,2240,2240,2230,6000
|
|
20241220,101700,152118570,2255,2240,2255,2240,1010
|
|
20241220,101600,149856100,2245,2245,2250,2245,1147
|
|
20241220,101500,147281060,2245,2245,2245,2245,0
|
|
20241220,101400,147281060,2245,2245,2245,2245,600
|
|
20241220,101300,145934060,2245,2245,2245,2245,64
|
|
20241220,101200,145790380,2255,2255,2255,2255,0
|
|
20241220,101100,145790380,2255,2255,2255,2255,0
|
|
20241220,101000,145790380,2255,2255,2255,2255,27
|
|
20241220,100900,145729495,2245,2245,2245,2245,0
|
|
20241220,100800,145729495,2245,2255,2255,2245,356
|
|
20241220,100700,144929195,2250,2250,2250,2250,304
|
|
20241220,100600,144245195,2250,2245,2250,2245,191
|
|
20241220,100500,143816395,2245,2245,2245,2245,2603
|
|
20241220,100400,137972660,2245,2245,2245,2245,220
|
|
20241220,100300,137478760,2245,2245,2245,2245,648
|
|
20241220,100200,136024000,2255,2255,2255,2255,3
|
|
20241220,100100,136017235,2260,2260,2260,2260,0
|
|
20241220,100000,136017235,2260,2255,2260,2255,2
|
|
20241220,095900,136012720,2245,2245,2245,2245,46
|
|
20241220,095800,135909450,2245,2245,2245,2245,300
|
|
20241220,095700,135235950,2245,2245,2245,2245,7
|
|
20241220,095600,135220235,2245,2245,2245,2245,0
|
|
20241220,095500,135220235,2245,2245,2245,2245,0
|
|
20241220,095400,135220235,2245,2245,2245,2245,1
|
|
20241220,095300,135217990,2260,2260,2260,2260,0
|
|
20241220,095200,135217990,2260,2260,2260,2260,1
|
|
20241220,095100,135215730,2245,2245,2245,2245,0
|
|
20241220,095000,135215730,2245,2245,2245,2245,485
|
|
20241220,094900,134126905,2245,2245,2245,2245,20
|
|
20241220,094800,134082005,2250,2250,2250,2250,0
|
|
20241220,094700,134082005,2250,2250,2250,2250,500
|
|
20241220,094600,132957005,2250,2245,2250,2245,3385
|
|
20241220,094500,125343255,2250,2250,2250,2250,0
|
|
20241220,094400,125343255,2250,2250,2250,2250,164
|
|
20241220,094300,124974255,2260,2260,2260,2260,389
|
|
20241220,094200,124095115,2260,2260,2260,2260,28
|
|
20241220,094100,124031835,2260,2260,2260,2260,14
|
|
20241220,094000,124000195,2250,2255,2260,2250,197
|
|
20241220,093900,123556755,2255,2250,2255,2250,534
|
|
20241220,093800,122355085,2250,2250,2250,2250,1175
|
|
20241220,093700,119711335,2240,2240,2240,2240,1
|
|
20241220,093600,119709095,2240,2240,2245,2240,2474
|
|
20241220,093500,114156215,2235,2240,2245,2235,805
|
|
20241220,093400,112357010,2245,2245,2245,2245,3
|
|
20241220,093300,112350275,2245,2240,2245,2240,16
|
|
20241220,093200,112314430,2245,2245,2245,2245,6
|
|
20241220,093100,112300960,2230,2235,2235,2230,2900
|
|
20241220,093000,105828690,2235,2240,2240,2235,806
|
|
20241220,092900,104026750,2245,2245,2245,2245,0
|
|
20241220,092800,104026750,2245,2245,2245,2245,0
|
|
20241220,092700,104026750,2245,2245,2245,2245,5
|
|
20241220,092600,104015525,2250,2245,2250,2240,313
|
|
20241220,092500,103312785,2240,2245,2245,2240,162
|
|
20241220,092400,102949880,2245,2245,2245,2245,121
|
|
20241220,092300,102678235,2245,2245,2245,2245,168
|
|
20241220,092200,102301075,2245,2235,2245,2235,7
|
|
20241220,092100,102285420,2230,2230,2230,2230,0
|
|
20241220,092000,102285420,2230,2230,2230,2230,0
|
|
20241220,091900,102285420,2230,2230,2230,2230,1300
|
|
20241220,091800,99386420,2230,2250,2250,2230,52
|
|
20241220,091700,99269460,2250,2235,2255,2230,1120
|
|
20241220,091600,96770820,2235,2235,2235,2230,3571
|
|
20241220,091500,88795535,2230,2230,2230,2230,0
|
|
20241220,091400,88795535,2230,2240,2240,2230,3603
|
|
20241220,091300,80741585,2235,2235,2235,2235,758
|
|
20241220,091200,79047455,2235,2245,2250,2235,4505
|
|
20241220,091100,68952195,2245,2245,2245,2245,17
|
|
20241220,091000,68914030,2245,2245,2245,2240,853
|
|
20241220,090900,66999295,2240,2255,2255,2235,5766
|
|
20241220,090800,54047305,2260,2260,2260,2260,11
|
|
20241220,090700,54022445,2255,2250,2260,2245,6194
|
|
20241220,090600,40090450,2260,2280,2280,2255,3631
|
|
20241220,090500,31892375,2265,2280,2280,2265,5503
|
|
20241220,090400,19393955,2285,2280,2285,2280,65
|
|
20241220,090300,19245750,2275,2280,2285,2275,1336
|
|
20241220,090200,16202670,2280,2285,2285,2280,4240
|
|
20241220,090100,6522710,2290,2285,2290,2285,2650
|
|
20241220,090000,455710,2290,2290,2290,2290,199
|