637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,193300,3065024205,3330,3330,3330,3330,0
|
|
20241219,193200,3065024205,3330,3330,3330,3330,0
|
|
20241219,193100,3065024205,3330,3330,3330,3330,0
|
|
20241219,193000,3065024205,3330,3330,3330,3330,0
|
|
20241219,192900,3065024205,3330,3330,3330,3330,0
|
|
20241219,192800,3065024205,3330,3330,3330,3330,0
|
|
20241219,192700,3065024205,3330,3330,3330,3330,0
|
|
20241219,192600,3065024205,3330,3330,3330,3330,0
|
|
20241219,192500,3065024205,3330,3330,3330,3330,0
|
|
20241219,192400,3065024205,3330,3330,3330,3330,0
|
|
20241219,192300,3065024205,3330,3330,3330,3330,0
|
|
20241219,192200,3065024205,3330,3330,3330,3330,0
|
|
20241219,192100,3065024205,3330,3330,3330,3330,0
|
|
20241219,192000,3065024205,3330,3330,3330,3330,0
|
|
20241219,191900,3065024205,3330,3330,3330,3330,0
|
|
20241219,191800,3065024205,3330,3330,3330,3330,0
|
|
20241219,191700,3065024205,3330,3330,3330,3330,0
|
|
20241219,191600,3065024205,3330,3330,3330,3330,0
|
|
20241219,191500,3065024205,3330,3330,3330,3330,0
|
|
20241219,191400,3065024205,3330,3330,3330,3330,0
|
|
20241219,191300,3065024205,3330,3330,3330,3330,0
|
|
20241219,191200,3065024205,3330,3330,3330,3330,0
|
|
20241219,191100,3065024205,3330,3330,3330,3330,0
|
|
20241219,191000,3065024205,3330,3330,3330,3330,0
|
|
20241219,190900,3065024205,3330,3330,3330,3330,0
|
|
20241219,190800,3065024205,3330,3330,3330,3330,0
|
|
20241219,190700,3065024205,3330,3330,3330,3330,0
|
|
20241219,190600,3065024205,3330,3330,3330,3330,0
|
|
20241219,190500,3065024205,3330,3330,3330,3330,0
|
|
20241219,190400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,190300,3065024205,3330,3330,3330,3330,0
|
|
20241219,190200,3065024205,3330,3330,3330,3330,0
|
|
20241219,190100,3065024205,3330,3330,3330,3330,0
|
|
20241219,190000,3065024205,3330,3330,3330,3330,0
|
|
20241219,185900,3065024205,3330,3330,3330,3330,0
|
|
20241219,185800,3065024205,3330,3330,3330,3330,0
|
|
20241219,185700,3065024205,3330,3330,3330,3330,0
|
|
20241219,185600,3065024205,3330,3330,3330,3330,0
|
|
20241219,185500,3065024205,3330,3330,3330,3330,0
|
|
20241219,185400,3065024205,3330,3330,3330,3330,0
|
|
20241219,185300,3065024205,3330,3330,3330,3330,0
|
|
20241219,185200,3065024205,3330,3330,3330,3330,0
|
|
20241219,185100,3065024205,3330,3330,3330,3330,0
|
|
20241219,185000,3065024205,3330,3330,3330,3330,0
|
|
20241219,184900,3065024205,3330,3330,3330,3330,0
|
|
20241219,184800,3065024205,3330,3330,3330,3330,0
|
|
20241219,184700,3065024205,3330,3330,3330,3330,0
|
|
20241219,184600,3065024205,3330,3330,3330,3330,0
|
|
20241219,184500,3065024205,3330,3330,3330,3330,0
|
|
20241219,184400,3065024205,3330,3330,3330,3330,0
|
|
20241219,184300,3065024205,3330,3330,3330,3330,0
|
|
20241219,184200,3065024205,3330,3330,3330,3330,0
|
|
20241219,184100,3065024205,3330,3330,3330,3330,0
|
|
20241219,184000,3065024205,3330,3330,3330,3330,0
|
|
20241219,183900,3065024205,3330,3330,3330,3330,0
|
|
20241219,183800,3065024205,3330,3330,3330,3330,0
|
|
20241219,183700,3065024205,3330,3330,3330,3330,0
|
|
20241219,183600,3065024205,3330,3330,3330,3330,0
|
|
20241219,183500,3065024205,3330,3330,3330,3330,0
|
|
20241219,183400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,183300,3065024205,3330,3330,3330,3330,0
|
|
20241219,183200,3065024205,3330,3330,3330,3330,0
|
|
20241219,183100,3065024205,3330,3330,3330,3330,0
|
|
20241219,183000,3065024205,3330,3330,3330,3330,0
|
|
20241219,182900,3065024205,3330,3330,3330,3330,0
|
|
20241219,182800,3065024205,3330,3330,3330,3330,0
|
|
20241219,182700,3065024205,3330,3330,3330,3330,0
|
|
20241219,182600,3065024205,3330,3330,3330,3330,0
|
|
20241219,182500,3065024205,3330,3330,3330,3330,0
|
|
20241219,182400,3065024205,3330,3330,3330,3330,0
|
|
20241219,182300,3065024205,3330,3330,3330,3330,0
|
|
20241219,182200,3065024205,3330,3330,3330,3330,0
|
|
20241219,182100,3065024205,3330,3330,3330,3330,0
|
|
20241219,182000,3065024205,3330,3330,3330,3330,0
|
|
20241219,181900,3065024205,3330,3330,3330,3330,0
|
|
20241219,181800,3065024205,3330,3330,3330,3330,0
|
|
20241219,181700,3065024205,3330,3330,3330,3330,0
|
|
20241219,181600,3065024205,3330,3330,3330,3330,0
|
|
20241219,181500,3065024205,3330,3330,3330,3330,0
|
|
20241219,181400,3065024205,3330,3330,3330,3330,0
|
|
20241219,181300,3065024205,3330,3330,3330,3330,0
|
|
20241219,181200,3065024205,3330,3330,3330,3330,0
|
|
20241219,181100,3065024205,3330,3330,3330,3330,0
|
|
20241219,181000,3065024205,3330,3330,3330,3330,0
|
|
20241219,180900,3065024205,3330,3330,3330,3330,0
|
|
20241219,180800,3065024205,3330,3330,3330,3330,0
|
|
20241219,180700,3065024205,3330,3330,3330,3330,0
|
|
20241219,180600,3065024205,3330,3330,3330,3330,0
|
|
20241219,180500,3065024205,3330,3330,3330,3330,0
|
|
20241219,180400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,180300,3065024205,3330,3330,3330,3330,0
|
|
20241219,180200,3065024205,3330,3330,3330,3330,0
|
|
20241219,180100,3065024205,3330,3330,3330,3330,0
|
|
20241219,180000,3065024205,3330,3330,3330,3330,0
|
|
20241219,175900,3065024205,3330,3330,3330,3330,0
|
|
20241219,175800,3065024205,3330,3330,3330,3330,0
|
|
20241219,175700,3065024205,3330,3330,3330,3330,0
|
|
20241219,175600,3065024205,3330,3330,3330,3330,0
|
|
20241219,175500,3065024205,3330,3330,3330,3330,0
|
|
20241219,175400,3065024205,3330,3330,3330,3330,0
|
|
20241219,175300,3065024205,3330,3330,3330,3330,0
|
|
20241219,175200,3065024205,3330,3330,3330,3330,0
|
|
20241219,175100,3065024205,3330,3330,3330,3330,0
|
|
20241219,175000,3065024205,3330,3330,3330,3330,0
|
|
20241219,174900,3065024205,3330,3330,3330,3330,0
|
|
20241219,174800,3065024205,3330,3330,3330,3330,0
|
|
20241219,174700,3065024205,3330,3330,3330,3330,0
|
|
20241219,174600,3065024205,3330,3330,3330,3330,0
|
|
20241219,174500,3065024205,3330,3330,3330,3330,0
|
|
20241219,174400,3065024205,3330,3330,3330,3330,0
|
|
20241219,174300,3065024205,3330,3330,3330,3330,0
|
|
20241219,174200,3065024205,3330,3330,3330,3330,0
|
|
20241219,174100,3065024205,3330,3330,3330,3330,0
|
|
20241219,174000,3065024205,3330,3330,3330,3330,0
|
|
20241219,173900,3065024205,3330,3330,3330,3330,0
|
|
20241219,173800,3065024205,3330,3330,3330,3330,0
|
|
20241219,173700,3065024205,3330,3330,3330,3330,0
|
|
20241219,173600,3065024205,3330,3330,3330,3330,0
|
|
20241219,173500,3065024205,3330,3330,3330,3330,0
|
|
20241219,173400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,173300,3065024205,3330,3330,3330,3330,0
|
|
20241219,173200,3065024205,3330,3330,3330,3330,0
|
|
20241219,173100,3065024205,3330,3330,3330,3330,0
|
|
20241219,173000,3065024205,3330,3330,3330,3330,0
|
|
20241219,172900,3065024205,3330,3330,3330,3330,0
|
|
20241219,172800,3065024205,3330,3330,3330,3330,0
|
|
20241219,172700,3065024205,3330,3330,3330,3330,0
|
|
20241219,172600,3065024205,3330,3330,3330,3330,0
|
|
20241219,172500,3065024205,3330,3330,3330,3330,0
|
|
20241219,172400,3065024205,3330,3330,3330,3330,0
|
|
20241219,172300,3065024205,3330,3330,3330,3330,0
|
|
20241219,172200,3065024205,3330,3330,3330,3330,0
|
|
20241219,172100,3065024205,3330,3330,3330,3330,0
|
|
20241219,172000,3065024205,3330,3330,3330,3330,0
|
|
20241219,171900,3065024205,3330,3330,3330,3330,0
|
|
20241219,171800,3065024205,3330,3330,3330,3330,0
|
|
20241219,171700,3065024205,3330,3330,3330,3330,0
|
|
20241219,171600,3065024205,3330,3330,3330,3330,0
|
|
20241219,171500,3065024205,3330,3330,3330,3330,0
|
|
20241219,171400,3065024205,3330,3330,3330,3330,0
|
|
20241219,171300,3065024205,3330,3330,3330,3330,0
|
|
20241219,171200,3065024205,3330,3330,3330,3330,0
|
|
20241219,171100,3065024205,3330,3330,3330,3330,0
|
|
20241219,171000,3065024205,3330,3330,3330,3330,0
|
|
20241219,170900,3065024205,3330,3330,3330,3330,0
|
|
20241219,170800,3065024205,3330,3330,3330,3330,0
|
|
20241219,170700,3065024205,3330,3330,3330,3330,0
|
|
20241219,170600,3065024205,3330,3330,3330,3330,0
|
|
20241219,170500,3065024205,3330,3330,3330,3330,0
|
|
20241219,170400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,170300,3065024205,3330,3330,3330,3330,0
|
|
20241219,170200,3065024205,3330,3330,3330,3330,0
|
|
20241219,170100,3065024205,3330,3330,3330,3330,0
|
|
20241219,170000,3065024205,3330,3330,3330,3330,0
|
|
20241219,165900,3065024205,3330,3330,3330,3330,0
|
|
20241219,165800,3065024205,3330,3330,3330,3330,0
|
|
20241219,165700,3065024205,3330,3330,3330,3330,0
|
|
20241219,165600,3065024205,3330,3330,3330,3330,0
|
|
20241219,165500,3065024205,3330,3330,3330,3330,0
|
|
20241219,165400,3065024205,3330,3330,3330,3330,0
|
|
20241219,165300,3065024205,3330,3330,3330,3330,0
|
|
20241219,165200,3065024205,3330,3330,3330,3330,0
|
|
20241219,165100,3065024205,3330,3330,3330,3330,0
|
|
20241219,165000,3065024205,3330,3330,3330,3330,0
|
|
20241219,164900,3065024205,3330,3330,3330,3330,0
|
|
20241219,164800,3065024205,3330,3330,3330,3330,0
|
|
20241219,164700,3065024205,3330,3330,3330,3330,0
|
|
20241219,164600,3065024205,3330,3330,3330,3330,0
|
|
20241219,164500,3065024205,3330,3330,3330,3330,0
|
|
20241219,164400,3065024205,3330,3330,3330,3330,0
|
|
20241219,164300,3065024205,3330,3330,3330,3330,0
|
|
20241219,164200,3065024205,3330,3330,3330,3330,0
|
|
20241219,164100,3065024205,3330,3330,3330,3330,0
|
|
20241219,164000,3065024205,3330,3330,3330,3330,0
|
|
20241219,163900,3065024205,3330,3330,3330,3330,0
|
|
20241219,163800,3065024205,3330,3330,3330,3330,0
|
|
20241219,163700,3065024205,3330,3330,3330,3330,0
|
|
20241219,163600,3065024205,3330,3330,3330,3330,0
|
|
20241219,163500,3065024205,3330,3330,3330,3330,0
|
|
20241219,163400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,163300,3065024205,3330,3330,3330,3330,0
|
|
20241219,163200,3065024205,3330,3330,3330,3330,0
|
|
20241219,163100,3065024205,3330,3330,3330,3330,0
|
|
20241219,163000,3065024205,3330,3330,3330,3330,0
|
|
20241219,162900,3065024205,3330,3330,3330,3330,0
|
|
20241219,162800,3065024205,3330,3330,3330,3330,0
|
|
20241219,162700,3065024205,3330,3330,3330,3330,0
|
|
20241219,162600,3065024205,3330,3330,3330,3330,0
|
|
20241219,162500,3065024205,3330,3330,3330,3330,0
|
|
20241219,162400,3065024205,3330,3330,3330,3330,0
|
|
20241219,162300,3065024205,3330,3330,3330,3330,0
|
|
20241219,162200,3065024205,3330,3330,3330,3330,0
|
|
20241219,162100,3065024205,3330,3330,3330,3330,0
|
|
20241219,162000,3065024205,3330,3330,3330,3330,0
|
|
20241219,161900,3065024205,3330,3330,3330,3330,0
|
|
20241219,161800,3065024205,3330,3330,3330,3330,0
|
|
20241219,161700,3065024205,3330,3330,3330,3330,0
|
|
20241219,161600,3065024205,3330,3330,3330,3330,0
|
|
20241219,161500,3065024205,3330,3330,3330,3330,0
|
|
20241219,161400,3065024205,3330,3330,3330,3330,0
|
|
20241219,161300,3065024205,3330,3330,3330,3330,0
|
|
20241219,161200,3065024205,3330,3330,3330,3330,0
|
|
20241219,161100,3065024205,3330,3330,3330,3330,0
|
|
20241219,161000,3065024205,3330,3330,3330,3330,0
|
|
20241219,160900,3065024205,3330,3330,3330,3330,0
|
|
20241219,160800,3065024205,3330,3330,3330,3330,0
|
|
20241219,160700,3065024205,3330,3330,3330,3330,0
|
|
20241219,160600,3065024205,3330,3330,3330,3330,0
|
|
20241219,160500,3065024205,3330,3330,3330,3330,0
|
|
20241219,160400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,160300,3065024205,3330,3330,3330,3330,0
|
|
20241219,160200,3065024205,3330,3330,3330,3330,0
|
|
20241219,160100,3065024205,3330,3330,3330,3330,0
|
|
20241219,160000,3065024205,3330,3330,3330,3330,0
|
|
20241219,155900,3065024205,3330,3330,3330,3330,0
|
|
20241219,155800,3065024205,3330,3330,3330,3330,0
|
|
20241219,155700,3065024205,3330,3330,3330,3330,0
|
|
20241219,155600,3065024205,3330,3330,3330,3330,0
|
|
20241219,155500,3065024205,3330,3330,3330,3330,0
|
|
20241219,155400,3065024205,3330,3330,3330,3330,0
|
|
20241219,155300,3065024205,3330,3330,3330,3330,0
|
|
20241219,155200,3065024205,3330,3330,3330,3330,0
|
|
20241219,155100,3065024205,3330,3330,3330,3330,0
|
|
20241219,155000,3065024205,3330,3330,3330,3330,0
|
|
20241219,154900,3065024205,3330,3330,3330,3330,0
|
|
20241219,154800,3065024205,3330,3330,3330,3330,0
|
|
20241219,154700,3065024205,3330,3330,3330,3330,0
|
|
20241219,154600,3065024205,3330,3330,3330,3330,0
|
|
20241219,154500,3065024205,3330,3330,3330,3330,0
|
|
20241219,154400,3065024205,3330,3330,3330,3330,0
|
|
20241219,154300,3065024205,3330,3330,3330,3330,0
|
|
20241219,154200,3065024205,3330,3330,3330,3330,0
|
|
20241219,154100,3065024205,3330,3330,3330,3330,0
|
|
20241219,154000,3065024205,3330,3330,3330,3330,0
|
|
20241219,153900,3065024205,3330,3330,3330,3330,0
|
|
20241219,153800,3065024205,3330,3330,3330,3330,0
|
|
20241219,153700,3065024205,3330,3330,3330,3330,0
|
|
20241219,153600,3065024205,3330,3330,3330,3330,0
|
|
20241219,153500,3065024205,3330,3330,3330,3330,0
|
|
20241219,153400,3065024205,3330,3330,3330,3330,18072
|
|
20241219,153300,3065024205,3330,3330,3330,3330,0
|
|
20241219,153200,3065024205,3330,3330,3330,3330,0
|
|
20241219,153100,3065024205,3330,3330,3330,3330,0
|
|
20241219,153000,3065024205,3330,3330,3330,3330,18072
|
|
20241219,152900,3004844445,3305,3305,3305,3305,0
|
|
20241219,152800,3004844445,3305,3305,3305,3305,0
|
|
20241219,152700,3004844445,3305,3305,3305,3305,0
|
|
20241219,152600,3004844445,3305,3305,3305,3305,0
|
|
20241219,152500,3004844445,3305,3305,3305,3305,0
|
|
20241219,152400,3004844445,3305,3305,3305,3305,0
|
|
20241219,152300,3004844445,3305,3305,3305,3305,0
|
|
20241219,152200,3004844445,3305,3305,3305,3305,0
|
|
20241219,152100,3004844445,3305,3305,3305,3305,0
|
|
20241219,152000,3004844445,3305,3305,3305,3305,0
|
|
20241219,151900,3004844445,3305,3300,3305,3300,720
|
|
20241219,151800,3002468180,3300,3290,3300,3290,1475
|
|
20241219,151700,2997601990,3290,3290,3290,3290,509
|
|
20241219,151600,2995927380,3290,3295,3300,3290,5408
|
|
20241219,151500,2978134700,3290,3290,3300,3290,787
|
|
20241219,151400,2975542420,3290,3295,3295,3290,1442
|
|
20241219,151300,2970797740,3295,3295,3295,3290,1188
|
|
20241219,151200,2966888880,3290,3285,3295,3285,7
|
|
20241219,151100,2966865850,3280,3280,3300,3280,904
|
|
20241219,151000,2963900710,3290,3290,3300,3290,914
|
|
20241219,150900,2960893300,3300,3275,3300,3275,5802
|
|
20241219,150800,2941786930,3270,3265,3270,3265,3239
|
|
20241219,150700,2931203565,3265,3275,3275,3265,2208
|
|
20241219,150600,2923983515,3275,3275,3280,3270,4306
|
|
20241219,150500,2909890250,3275,3290,3290,3275,4940
|
|
20241219,150400,2893688450,3300,3295,3300,3285,507
|
|
20241219,150300,2892022435,3300,3290,3300,3280,3419
|
|
20241219,150200,2880778960,3290,3300,3300,3290,4029
|
|
20241219,150100,2867485560,3295,3285,3295,3280,3515
|
|
20241219,150000,2855928785,3285,3285,3290,3280,1597
|
|
20241219,145900,2850688790,3285,3275,3285,3270,3208
|
|
20241219,145800,2840188840,3270,3285,3285,3270,7973
|
|
20241219,145700,2814068355,3280,3295,3295,3280,5228
|
|
20241219,145600,2796882865,3295,3295,3295,3285,7021
|
|
20241219,145500,2773794210,3290,3295,3300,3290,783
|
|
20241219,145400,2771213380,3295,3300,3305,3290,3745
|
|
20241219,145300,2758866180,3310,3300,3310,3295,1104
|
|
20241219,145200,2755222970,3300,3310,3310,3300,8838
|
|
20241219,145100,2726033040,3305,3315,3315,3305,1424
|
|
20241219,145000,2721322980,3310,3305,3310,3300,3218
|
|
20241219,144900,2710686080,3310,3315,3315,3305,14530
|
|
20241219,144800,2662594630,3315,3320,3320,3315,2115
|
|
20241219,144700,2655582410,3320,3325,3325,3315,479
|
|
20241219,144600,2653992075,3320,3320,3320,3320,670
|
|
20241219,144500,2651767675,3320,3320,3320,3320,1110
|
|
20241219,144400,2648082475,3325,3325,3325,3325,1051
|
|
20241219,144300,2644587900,3325,3325,3330,3325,125
|
|
20241219,144200,2644172125,3335,3335,3335,3335,2
|
|
20241219,144100,2644165455,3335,3330,3335,3320,26
|
|
20241219,144000,2644078920,3315,3320,3335,3315,1208
|
|
20241219,143900,2640071335,3325,3335,3345,3320,38
|
|
20241219,143800,2639944590,3315,3330,3350,3315,10118
|
|
20241219,143700,2606271785,3330,3350,3350,3330,22
|
|
20241219,143600,2606198505,3330,3345,3350,3330,1328
|
|
20241219,143500,2601774620,3350,3350,3350,3350,10
|
|
20241219,143400,2601741120,3350,3340,3350,3330,875
|
|
20241219,143300,2598825650,3350,3355,3355,3335,42
|
|
20241219,143200,2598685500,3355,3355,3355,3320,3288
|
|
20241219,143100,2587741895,3335,3335,3335,3335,33
|
|
20241219,143000,2587631840,3355,3335,3355,3335,65
|
|
20241219,142900,2587414765,3360,3340,3360,3335,193
|
|
20241219,142800,2586769740,3355,3355,3355,3355,80
|
|
20241219,142700,2586501340,3355,3345,3355,3340,1084
|
|
20241219,142600,2582873210,3360,3340,3360,3340,251
|
|
20241219,142500,2582034850,3360,3350,3360,3345,861
|
|
20241219,142400,2579152270,3360,3360,3360,3360,60
|
|
20241219,142300,2578950670,3365,3365,3365,3365,0
|
|
20241219,142200,2578950670,3365,3360,3365,3360,21
|
|
20241219,142100,2578880105,3360,3365,3365,3360,1040
|
|
20241219,142000,2575385295,3360,3340,3370,3340,4951
|
|
20241219,141900,2558754525,3355,3340,3355,3325,3478
|
|
20241219,141800,2547165855,3360,3350,3360,3335,4731
|
|
20241219,141700,2531316095,3340,3345,3345,3340,350
|
|
20241219,141600,2530145595,3350,3350,3350,3350,0
|
|
20241219,141500,2530145595,3350,3335,3355,3335,2196
|
|
20241219,141400,2522812560,3345,3355,3355,3335,3163
|
|
20241219,141300,2512243695,3365,3345,3365,3345,12813
|
|
20241219,141200,2469340540,3355,3360,3360,3345,1963
|
|
20241219,141100,2462768840,3355,3355,3355,3355,0
|
|
20241219,141000,2462768840,3355,3355,3355,3355,2
|
|
20241219,140900,2462762130,3350,3360,3360,3350,1386
|
|
20241219,140800,2458117430,3360,3360,3360,3360,30
|
|
20241219,140700,2458016630,3360,3350,3360,3350,300
|
|
20241219,140600,2457011620,3350,3350,3355,3345,4788
|
|
20241219,140500,2440976485,3350,3360,3360,3350,3363
|
|
20241219,140400,2429689835,3360,3360,3360,3360,10
|
|
20241219,140300,2429656235,3375,3355,3375,3350,1527
|
|
20241219,140200,2424530215,3360,3375,3375,3355,1149
|
|
20241219,140100,2420672390,3350,3350,3375,3350,1733
|
|
20241219,140000,2414854595,3350,3375,3390,3350,1650
|
|
20241219,135900,2409297675,3375,3370,3400,3370,1372
|
|
20241219,135800,2404642020,3395,3385,3395,3370,18714
|
|
20241219,135700,2341487335,3380,3355,3380,3355,6763
|
|
20241219,135600,2318703370,3355,3350,3355,3340,2866
|
|
20241219,135500,2309126270,3350,3355,3355,3350,312
|
|
20241219,135400,2308079665,3365,3360,3365,3355,189
|
|
20241219,135300,2307445200,3360,3360,3360,3345,2176
|
|
20241219,135200,2300152610,3360,3365,3365,3360,208
|
|
20241219,135100,2299452715,3365,3360,3365,3360,243
|
|
20241219,135000,2298636225,3365,3365,3365,3365,46
|
|
20241219,134900,2298481435,3365,3360,3370,3360,4342
|
|
20241219,134800,2283875400,3360,3360,3360,3355,561
|
|
20241219,134700,2281992940,3365,3365,3365,3365,200
|
|
20241219,134600,2281319940,3365,3365,3365,3365,17
|
|
20241219,134500,2281262735,3365,3365,3370,3360,533
|
|
20241219,134400,2279471720,3365,3370,3370,3365,313
|
|
20241219,134300,2278416930,3370,3370,3370,3370,557
|
|
20241219,134200,2276539840,3370,3365,3370,3360,5407
|
|
20241219,134100,2258354520,3365,3365,3365,3365,4148
|
|
20241219,134000,2244396500,3370,3370,3370,3370,42
|
|
20241219,133900,2244254960,3365,3355,3365,3355,759
|
|
20241219,133800,2241701955,3355,3365,3365,3355,3090
|
|
20241219,133700,2231328390,3365,3360,3365,3360,482
|
|
20241219,133600,2229708865,3360,3375,3375,3360,2796
|
|
20241219,133500,2220308310,3375,3370,3375,3355,3748
|
|
20241219,133400,2207690670,3370,3365,3370,3365,1051
|
|
20241219,133300,2204151050,3365,3360,3365,3360,325
|
|
20241219,133200,2203058925,3365,3370,3370,3365,596
|
|
20241219,133100,2201053380,3370,3375,3375,3365,1085
|
|
20241219,133000,2197398325,3375,3375,3380,3375,877
|
|
20241219,132900,2194437080,3370,3355,3375,3355,4411
|
|
20241219,132800,2179610520,3355,3355,3355,3355,6
|
|
20241219,132700,2179590390,3355,3350,3360,3350,721
|
|
20241219,132600,2177172265,3355,3355,3355,3355,25
|
|
20241219,132500,2177088390,3355,3350,3355,3340,2462
|
|
20241219,132400,2168858985,3355,3360,3365,3355,5542
|
|
20241219,132300,2150243185,3355,3350,3360,3350,5705
|
|
20241219,132200,2131115505,3355,3325,3355,3325,7773
|
|
20241219,132100,2105191770,3320,3320,3320,3320,1
|
|
20241219,132000,2105188450,3330,3325,3330,3315,2808
|
|
20241219,131900,2095866980,3325,3325,3325,3325,452
|
|
20241219,131800,2094364080,3330,3325,3330,3325,72
|
|
20241219,131700,2094124655,3325,3330,3330,3325,58
|
|
20241219,131600,2093931680,3330,3330,3330,3330,10
|
|
20241219,131500,2093898380,3330,3330,3330,3330,1265
|
|
20241219,131400,2089685930,3335,3335,3335,3335,0
|
|
20241219,131300,2089685930,3335,3335,3335,3335,0
|
|
20241219,131200,2089685930,3335,3335,3335,3330,41
|
|
20241219,131100,2089549340,3335,3325,3335,3315,3286
|
|
20241219,131000,2078616910,3330,3325,3330,3315,1727
|
|
20241219,130900,2072880795,3325,3325,3325,3320,1871
|
|
20241219,130800,2066660465,3325,3320,3325,3315,1892
|
|
20241219,130700,2060380280,3320,3325,3325,3320,70
|
|
20241219,130600,2060147870,3315,3320,3325,3315,1119
|
|
20241219,130500,2056435850,3320,3315,3325,3315,372
|
|
20241219,130400,2055200685,3315,3315,3315,3315,657
|
|
20241219,130300,2053022730,3315,3305,3315,3305,330
|
|
20241219,130200,2051931770,3305,3305,3310,3305,957
|
|
20241219,130100,2048768740,3310,3310,3310,3305,473
|
|
20241219,130000,2047203840,3315,3315,3315,3315,0
|
|
20241219,125900,2047203840,3315,3315,3315,3305,124
|
|
20241219,125800,2046793475,3315,3315,3315,3305,167
|
|
20241219,125700,2046240680,3315,3305,3315,3305,1894
|
|
20241219,125600,2039980710,3310,3310,3310,3310,1880
|
|
20241219,125500,2033757910,3300,3305,3310,3300,3322
|
|
20241219,125400,2022788065,3310,3310,3310,3305,1993
|
|
20241219,125300,2016192605,3310,3310,3310,3310,105
|
|
20241219,125200,2015845055,3310,3305,3310,3305,948
|
|
20241219,125100,2012707405,3300,3300,3300,3300,0
|
|
20241219,125000,2012707405,3300,3305,3305,3300,570
|
|
20241219,124900,2010825405,3305,3300,3305,3290,2085
|
|
20241219,124800,2003953895,3300,3300,3300,3300,2469
|
|
20241219,124700,1995806195,3310,3305,3310,3300,314
|
|
20241219,124600,1994769420,3315,3315,3315,3315,6
|
|
20241219,124500,1994749530,3315,3320,3320,3300,86
|
|
20241219,124400,1994464240,3320,3320,3320,3290,27146
|
|
20241219,124300,1904937020,3330,3325,3330,3325,4
|
|
20241219,124200,1904923715,3315,3320,3330,3310,2161
|
|
20241219,124100,1897764870,3320,3315,3330,3315,1808
|
|
20241219,124000,1891770545,3320,3325,3330,3320,774
|
|
20241219,123900,1889199845,3330,3315,3330,3315,305
|
|
20241219,123800,1888184225,3330,3330,3330,3315,300
|
|
20241219,123700,1887189595,3330,3330,3330,3310,1821
|
|
20241219,123600,1881159040,3310,3310,3325,3310,3133
|
|
20241219,123500,1870770665,3310,3315,3315,3310,230
|
|
20241219,123400,1870009315,3315,3320,3320,3310,1062
|
|
20241219,123300,1866485880,3320,3315,3320,3315,741
|
|
20241219,123200,1864029145,3305,3305,3305,3305,570
|
|
20241219,123100,1862145295,3315,3340,3340,3285,23357
|
|
20241219,123000,1785256690,3315,3345,3345,3300,22863
|
|
20241219,122900,1709605340,3345,3335,3345,3335,5
|
|
20241219,122800,1709588655,3335,3335,3335,3335,0
|
|
20241219,122700,1709588655,3335,3335,3345,3335,86
|
|
20241219,122600,1709301785,3345,3345,3345,3330,793
|
|
20241219,122500,1706659465,3345,3340,3345,3340,2
|
|
20241219,122400,1706652780,3345,3345,3345,3325,11335
|
|
20241219,122300,1668847630,3350,3355,3355,3350,2268
|
|
20241219,122200,1661248675,3355,3355,3360,3350,1139
|
|
20241219,122100,1657427950,3360,3365,3365,3360,1931
|
|
20241219,122000,1650939405,3365,3365,3370,3365,641
|
|
20241219,121900,1648781285,3365,3365,3365,3365,922
|
|
20241219,121800,1645678755,3365,3365,3365,3365,1347
|
|
20241219,121700,1641146100,3365,3365,3365,3365,87
|
|
20241219,121600,1640853345,3360,3355,3360,3355,3760
|
|
20241219,121500,1628220135,3355,3360,3360,3350,886
|
|
20241219,121400,1625244145,3365,3365,3365,3365,1
|
|
20241219,121300,1625240780,3345,3345,3345,3345,1
|
|
20241219,121200,1625237435,3370,3355,3370,3345,3121
|
|
20241219,121100,1614791090,3355,3340,3355,3340,87
|
|
20241219,121000,1614500495,3350,3355,3355,3350,1510
|
|
20241219,120900,1609435940,3350,3350,3350,3350,0
|
|
20241219,120800,1609435940,3350,3355,3355,3350,2160
|
|
20241219,120700,1602195290,3355,3355,3355,3355,570
|
|
20241219,120600,1600282940,3350,3355,3355,3350,1500
|
|
20241219,120500,1595255735,3355,3355,3355,3355,101
|
|
20241219,120400,1594916880,3360,3360,3360,3360,54
|
|
20241219,120300,1594735440,3360,3360,3360,3360,141
|
|
20241219,120200,1594261680,3360,3360,3360,3360,314
|
|
20241219,120100,1593206640,3360,3355,3360,3350,650
|
|
20241219,120000,1591028120,3355,3350,3355,3350,2769
|
|
20241219,115900,1581738375,3355,3345,3355,3340,200
|
|
20241219,115800,1581069240,3340,3340,3340,3340,3507
|
|
20241219,115700,1569355860,3340,3345,3345,3340,1000
|
|
20241219,115600,1566015485,3350,3350,3355,3350,271
|
|
20241219,115500,1565106885,3350,3350,3350,3350,2139
|
|
20241219,115400,1557941235,3345,3350,3350,3345,1195
|
|
20241219,115300,1553937990,3350,3355,3355,3350,4011
|
|
20241219,115200,1540499545,3350,3350,3350,3345,3567
|
|
20241219,115100,1528550100,3335,3335,3335,3335,4
|
|
20241219,115000,1528536760,3335,3335,3335,3330,678
|
|
20241219,114900,1526275880,3335,3335,3335,3335,743
|
|
20241219,114800,1523797975,3360,3360,3360,3335,5960
|
|
20241219,114700,1503911975,3370,3335,3370,3330,1600
|
|
20241219,114600,1498541500,3335,3340,3340,3335,1133
|
|
20241219,114500,1494759375,3340,3335,3340,3335,5064
|
|
20241219,114400,1477870615,3345,3345,3345,3340,3832
|
|
20241219,114300,1465062575,3345,3350,3350,3345,3757
|
|
20241219,114200,1452483375,3350,3355,3355,3350,609
|
|
20241219,114100,1450440600,3355,3350,3355,3350,487
|
|
20241219,114000,1448808705,3350,3350,3355,3345,2327
|
|
20241219,113900,1441013225,3350,3355,3355,3350,495
|
|
20241219,113800,1439354725,3355,3355,3355,3355,905
|
|
20241219,113700,1436318450,3355,3360,3360,3355,1382
|
|
20241219,113600,1431676790,3360,3360,3360,3360,147
|
|
20241219,113500,1431182870,3355,3355,3355,3355,787
|
|
20241219,113400,1428542485,3355,3355,3355,3355,573
|
|
20241219,113300,1426620070,3350,3355,3355,3350,1459
|
|
20241219,113200,1421728830,3350,3350,3350,3350,830
|
|
20241219,113100,1418948330,3350,3355,3385,3350,5571
|
|
20241219,113000,1400277145,3355,3355,3355,3355,410
|
|
20241219,112900,1398901595,3355,3355,3355,3355,1671
|
|
20241219,112800,1393295390,3355,3350,3355,3350,1541
|
|
20241219,112700,1388132875,3355,3370,3370,3345,19358
|
|
20241219,112600,1323195865,3370,3370,3370,3370,1134
|
|
20241219,112500,1319374285,3370,3370,3370,3370,325
|
|
20241219,112400,1318279035,3380,3375,3380,3365,2219
|
|
20241219,112300,1310800020,3385,3385,3385,3385,1
|
|
20241219,112200,1310796635,3365,3385,3385,3365,4379
|
|
20241219,112100,1296045905,3385,3385,3385,3385,578
|
|
20241219,112000,1294089375,3385,3385,3385,3385,133
|
|
20241219,111900,1293639170,3385,3385,3385,3385,206
|
|
20241219,111800,1292941860,3385,3365,3385,3365,130
|
|
20241219,111700,1292504390,3365,3370,3370,3365,2336
|
|
20241219,111600,1284636535,3370,3370,3370,3370,767
|
|
20241219,111500,1282051745,3385,3380,3385,3365,2598
|
|
20241219,111400,1273304135,3375,3375,3375,3375,100
|
|
20241219,111300,1272966635,3380,3380,3380,3380,471
|
|
20241219,111200,1271374655,3385,3380,3385,3380,60
|
|
20241219,111100,1271171805,3380,3380,3380,3380,253
|
|
20241219,111000,1270316665,3385,3385,3385,3375,131
|
|
20241219,110900,1269873270,3380,3380,3380,3370,399
|
|
20241219,110800,1268525350,3380,3380,3380,3375,323
|
|
20241219,110700,1267435135,3375,3380,3380,3370,1670
|
|
20241219,110600,1261804920,3375,3375,3380,3375,411
|
|
20241219,110500,1260417745,3375,3375,3375,3370,587
|
|
20241219,110400,1258438670,3365,3370,3370,3360,15902
|
|
20241219,110300,1204918160,3375,3380,3380,3375,1103
|
|
20241219,110200,1201195385,3380,3380,3385,3380,1160
|
|
20241219,110100,1197274545,3380,3380,3380,3380,708
|
|
20241219,110000,1194881505,3380,3385,3385,3380,1517
|
|
20241219,105900,1189749130,3385,3390,3390,3385,255
|
|
20241219,105800,1188884955,3390,3400,3400,3390,579
|
|
20241219,105700,1186917145,3385,3390,3390,3385,627
|
|
20241219,105600,1184791865,3390,3385,3390,3380,917
|
|
20241219,105500,1181689850,3380,3380,3385,3380,35
|
|
20241219,105400,1181571540,3375,3375,3380,3375,1320
|
|
20241219,105300,1177111865,3380,3370,3380,3370,3398
|
|
20241219,105200,1165647860,3375,3385,3385,3375,7533
|
|
20241219,105100,1140194340,3385,3390,3390,3385,3379
|
|
20241219,105000,1128753420,3395,3390,3395,3390,119
|
|
20241219,104900,1128349985,3395,3395,3395,3395,56
|
|
20241219,104800,1128159865,3395,3395,3395,3395,225
|
|
20241219,104700,1127395990,3390,3390,3390,3390,50
|
|
20241219,104600,1127226490,3390,3390,3390,3385,159
|
|
20241219,104500,1126687980,3390,3395,3395,3385,6234
|
|
20241219,104400,1105555055,3395,3395,3395,3395,350
|
|
20241219,104300,1104366805,3395,3395,3395,3395,668
|
|
20241219,104200,1102098945,3395,3395,3395,3395,61
|
|
20241219,104100,1101891850,3400,3400,3400,3400,31
|
|
20241219,104000,1101786450,3400,3400,3400,3400,1262
|
|
20241219,103900,1097495650,3400,3405,3405,3400,665
|
|
20241219,103800,1095234645,3400,3405,3405,3400,301
|
|
20241219,103700,1094211240,3390,3405,3405,3390,568
|
|
20241219,103600,1092285525,3390,3390,3395,3390,2234
|
|
20241219,103500,1084711025,3410,3410,3410,3390,2082
|
|
20241219,103400,1077646150,3390,3395,3395,3390,2686
|
|
20241219,103300,1068529355,3395,3395,3410,3395,803
|
|
20241219,103200,1065803020,3395,3390,3395,3390,117
|
|
20241219,103100,1065405825,3390,3395,3395,3390,3627
|
|
20241219,103000,1053104115,3390,3390,3390,3390,2102
|
|
20241219,102900,1045978335,3395,3405,3405,3395,4292
|
|
20241219,102800,1031396345,3405,3400,3405,3400,1394
|
|
20241219,102700,1026651005,3400,3405,3405,3395,173
|
|
20241219,102600,1026063260,3405,3420,3420,3400,2832
|
|
20241219,102500,1016429475,3420,3410,3420,3410,3087
|
|
20241219,102400,1005889815,3415,3415,3420,3415,4642
|
|
20241219,102300,990036315,3420,3415,3420,3415,2028
|
|
20241219,102200,983106910,3420,3420,3420,3415,1404
|
|
20241219,102100,978308875,3415,3410,3415,3410,1734
|
|
20241219,102000,972388475,3410,3405,3410,3405,40
|
|
20241219,101900,972252155,3405,3405,3405,3405,46
|
|
20241219,101800,972095525,3405,3405,3410,3405,1301
|
|
20241219,101700,967661930,3405,3415,3415,3405,4238
|
|
20241219,101600,953203410,3420,3415,3420,3410,766
|
|
20241219,101500,950585225,3420,3420,3420,3415,834
|
|
20241219,101400,947737030,3415,3420,3420,3415,183
|
|
20241219,101300,947111935,3425,3415,3425,3415,866
|
|
20241219,101200,944152235,3415,3415,3420,3415,753
|
|
20241219,101100,941579890,3420,3425,3425,3420,59
|
|
20241219,101000,941378105,3415,3425,3425,3415,302
|
|
20241219,100900,940346755,3425,3410,3425,3410,162
|
|
20241219,100800,939794155,3410,3415,3425,3410,4895
|
|
20241219,100700,923097305,3415,3415,3415,3415,80
|
|
20241219,100600,922824105,3415,3425,3425,3415,3600
|
|
20241219,100500,910525250,3425,3425,3425,3425,16
|
|
20241219,100400,910470450,3420,3415,3420,3415,2478
|
|
20241219,100300,902004910,3415,3415,3415,3415,194
|
|
20241219,100200,901342400,3420,3415,3420,3415,1343
|
|
20241219,100100,896755995,3415,3415,3415,3410,4921
|
|
20241219,100000,879963320,3415,3410,3415,3410,1476
|
|
20241219,095900,874924815,3415,3420,3420,3415,264
|
|
20241219,095800,874023035,3415,3435,3435,3415,1064
|
|
20241219,095700,870381115,3435,3435,3440,3435,573
|
|
20241219,095600,868411515,3410,3425,3445,3400,18995
|
|
20241219,095500,803675490,3430,3430,3435,3425,581
|
|
20241219,095400,801683600,3425,3410,3425,3410,4438
|
|
20241219,095300,786531405,3410,3420,3425,3410,2458
|
|
20241219,095200,778142960,3425,3420,3425,3415,3620
|
|
20241219,095100,765778655,3420,3425,3425,3420,541
|
|
20241219,095000,763926320,3425,3425,3425,3410,142
|
|
20241219,094900,763442060,3410,3420,3420,3410,1819
|
|
20241219,094800,757233645,3425,3425,3425,3425,1
|
|
20241219,094700,757230220,3425,3425,3425,3420,475
|
|
20241219,094600,755603360,3405,3440,3440,3400,8491
|
|
20241219,094500,726681530,3430,3440,3440,3430,54
|
|
20241219,094400,726496040,3440,3440,3440,3430,1242
|
|
20241219,094300,722224195,3440,3445,3445,3440,134
|
|
20241219,094200,721762610,3445,3435,3445,3435,63
|
|
20241219,094100,721545825,3430,3430,3430,3430,498
|
|
20241219,094000,719837685,3425,3425,3425,3425,139
|
|
20241219,093900,719361610,3425,3420,3430,3410,239
|
|
20241219,093800,718544225,3420,3440,3440,3420,420
|
|
20241219,093700,717099725,3440,3425,3440,3425,265
|
|
20241219,093600,716190450,3430,3395,3430,3390,3888
|
|
20241219,093500,702954320,3410,3410,3410,3400,4343
|
|
20241219,093400,688175845,3410,3415,3415,3410,3201
|
|
20241219,093300,677256930,3430,3430,3430,3430,130
|
|
20241219,093200,676811030,3430,3420,3435,3410,2362
|
|
20241219,093100,668732830,3420,3420,3435,3415,6741
|
|
20241219,093000,645702675,3410,3410,3410,3405,1294
|
|
20241219,092900,641290430,3410,3400,3420,3400,1874
|
|
20241219,092800,634905580,3400,3400,3405,3395,4169
|
|
20241219,092700,620749125,3395,3390,3405,3390,2570
|
|
20241219,092600,612015735,3400,3390,3400,3380,3184
|
|
20241219,092500,601237180,3390,3405,3405,3385,20796
|
|
20241219,092400,530661405,3405,3415,3420,3400,20038
|
|
20241219,092300,462390180,3415,3425,3425,3415,4154
|
|
20241219,092200,448178710,3425,3425,3430,3425,1070
|
|
20241219,092100,444513890,3430,3430,3435,3420,3899
|
|
20241219,092000,431165955,3430,3440,3445,3430,7737
|
|
20241219,091900,404613055,3445,3440,3450,3435,2721
|
|
20241219,091800,395251660,3435,3450,3455,3435,3156
|
|
20241219,091700,384389205,3450,3430,3460,3430,1546
|
|
20241219,091600,379077485,3430,3425,3430,3420,3244
|
|
20241219,091500,367963025,3425,3425,3435,3420,2955
|
|
20241219,091400,357848665,3430,3425,3435,3420,3020
|
|
20241219,091300,347489455,3425,3425,3430,3425,3063
|
|
20241219,091200,336997980,3435,3435,3440,3420,7503
|
|
20241219,091100,311261805,3440,3460,3460,3440,3242
|
|
20241219,091000,300077380,3460,3445,3460,3440,3145
|
|
20241219,090900,289229400,3450,3430,3450,3425,3439
|
|
20241219,090800,277432965,3430,3450,3450,3425,7096
|
|
20241219,090700,253022550,3455,3475,3475,3455,5138
|
|
20241219,090600,235236685,3475,3470,3475,3460,8061
|
|
20241219,090500,207293700,3465,3440,3470,3430,16958
|
|
20241219,090400,148844215,3450,3450,3470,3435,4840
|
|
20241219,090300,132156205,3465,3445,3465,3445,4285
|
|
20241219,090200,117341380,3450,3410,3450,3400,9299
|
|
20241219,090100,85447150,3400,3435,3435,3400,3471
|
|
20241219,090000,73594355,3435,3400,3440,3380,21206
|