638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,193400,22167259085,3205,3205,3205,3205,0
|
|
20241220,193300,22167259085,3205,3205,3205,3205,0
|
|
20241220,193200,22167259085,3205,3205,3205,3205,0
|
|
20241220,193100,22167259085,3205,3205,3205,3205,0
|
|
20241220,193000,22167259085,3205,3205,3205,3205,0
|
|
20241220,192900,22167259085,3205,3205,3205,3205,0
|
|
20241220,192800,22167259085,3205,3205,3205,3205,0
|
|
20241220,192700,22167259085,3205,3205,3205,3205,0
|
|
20241220,192600,22167259085,3205,3205,3205,3205,0
|
|
20241220,192500,22167259085,3205,3205,3205,3205,0
|
|
20241220,192400,22167259085,3205,3205,3205,3205,0
|
|
20241220,192300,22167259085,3205,3205,3205,3205,0
|
|
20241220,192200,22167259085,3205,3205,3205,3205,0
|
|
20241220,192100,22167259085,3205,3205,3205,3205,0
|
|
20241220,192000,22167259085,3205,3205,3205,3205,0
|
|
20241220,191900,22167259085,3205,3205,3205,3205,0
|
|
20241220,191800,22167259085,3205,3205,3205,3205,0
|
|
20241220,191700,22167259085,3205,3205,3205,3205,0
|
|
20241220,191600,22167259085,3205,3205,3205,3205,0
|
|
20241220,191500,22167259085,3205,3205,3205,3205,0
|
|
20241220,191400,22167259085,3205,3205,3205,3205,0
|
|
20241220,191300,22167259085,3205,3205,3205,3205,0
|
|
20241220,191200,22167259085,3205,3205,3205,3205,0
|
|
20241220,191100,22167259085,3205,3205,3205,3205,0
|
|
20241220,191000,22167259085,3205,3205,3205,3205,0
|
|
20241220,190900,22167259085,3205,3205,3205,3205,0
|
|
20241220,190800,22167259085,3205,3205,3205,3205,0
|
|
20241220,190700,22167259085,3205,3205,3205,3205,0
|
|
20241220,190600,22167259085,3205,3205,3205,3205,0
|
|
20241220,190500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,190400,22167259085,3205,3205,3205,3205,0
|
|
20241220,190300,22167259085,3205,3205,3205,3205,0
|
|
20241220,190200,22167259085,3205,3205,3205,3205,0
|
|
20241220,190100,22167259085,3205,3205,3205,3205,0
|
|
20241220,190000,22167259085,3205,3205,3205,3205,0
|
|
20241220,185900,22167259085,3205,3205,3205,3205,0
|
|
20241220,185800,22167259085,3205,3205,3205,3205,0
|
|
20241220,185700,22167259085,3205,3205,3205,3205,0
|
|
20241220,185600,22167259085,3205,3205,3205,3205,0
|
|
20241220,185500,22167259085,3205,3205,3205,3205,0
|
|
20241220,185400,22167259085,3205,3205,3205,3205,0
|
|
20241220,185300,22167259085,3205,3205,3205,3205,0
|
|
20241220,185200,22167259085,3205,3205,3205,3205,0
|
|
20241220,185100,22167259085,3205,3205,3205,3205,0
|
|
20241220,185000,22167259085,3205,3205,3205,3205,0
|
|
20241220,184900,22167259085,3205,3205,3205,3205,0
|
|
20241220,184800,22167259085,3205,3205,3205,3205,0
|
|
20241220,184700,22167259085,3205,3205,3205,3205,0
|
|
20241220,184600,22167259085,3205,3205,3205,3205,0
|
|
20241220,184500,22167259085,3205,3205,3205,3205,0
|
|
20241220,184400,22167259085,3205,3205,3205,3205,0
|
|
20241220,184300,22167259085,3205,3205,3205,3205,0
|
|
20241220,184200,22167259085,3205,3205,3205,3205,0
|
|
20241220,184100,22167259085,3205,3205,3205,3205,0
|
|
20241220,184000,22167259085,3205,3205,3205,3205,0
|
|
20241220,183900,22167259085,3205,3205,3205,3205,0
|
|
20241220,183800,22167259085,3205,3205,3205,3205,0
|
|
20241220,183700,22167259085,3205,3205,3205,3205,0
|
|
20241220,183600,22167259085,3205,3205,3205,3205,0
|
|
20241220,183500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,183400,22167259085,3205,3205,3205,3205,0
|
|
20241220,183300,22167259085,3205,3205,3205,3205,0
|
|
20241220,183200,22167259085,3205,3205,3205,3205,0
|
|
20241220,183100,22167259085,3205,3205,3205,3205,0
|
|
20241220,183000,22167259085,3205,3205,3205,3205,0
|
|
20241220,182900,22167259085,3205,3205,3205,3205,0
|
|
20241220,182800,22167259085,3205,3205,3205,3205,0
|
|
20241220,182700,22167259085,3205,3205,3205,3205,0
|
|
20241220,182600,22167259085,3205,3205,3205,3205,0
|
|
20241220,182500,22167259085,3205,3205,3205,3205,0
|
|
20241220,182400,22167259085,3205,3205,3205,3205,0
|
|
20241220,182300,22167259085,3205,3205,3205,3205,0
|
|
20241220,182200,22167259085,3205,3205,3205,3205,0
|
|
20241220,182100,22167259085,3205,3205,3205,3205,0
|
|
20241220,182000,22167259085,3205,3205,3205,3205,0
|
|
20241220,181900,22167259085,3205,3205,3205,3205,0
|
|
20241220,181800,22167259085,3205,3205,3205,3205,0
|
|
20241220,181700,22167259085,3205,3205,3205,3205,0
|
|
20241220,181600,22167259085,3205,3205,3205,3205,0
|
|
20241220,181500,22167259085,3205,3205,3205,3205,0
|
|
20241220,181400,22167259085,3205,3205,3205,3205,0
|
|
20241220,181300,22167259085,3205,3205,3205,3205,0
|
|
20241220,181200,22167259085,3205,3205,3205,3205,0
|
|
20241220,181100,22167259085,3205,3205,3205,3205,0
|
|
20241220,181000,22167259085,3205,3205,3205,3205,0
|
|
20241220,180900,22167259085,3205,3205,3205,3205,0
|
|
20241220,180800,22167259085,3205,3205,3205,3205,0
|
|
20241220,180700,22167259085,3205,3205,3205,3205,0
|
|
20241220,180600,22167259085,3205,3205,3205,3205,0
|
|
20241220,180500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,180400,22167259085,3205,3205,3205,3205,0
|
|
20241220,180300,22167259085,3205,3205,3205,3205,0
|
|
20241220,180200,22167259085,3205,3205,3205,3205,0
|
|
20241220,180100,22167259085,3205,3205,3205,3205,0
|
|
20241220,180000,22167259085,3205,3205,3205,3205,0
|
|
20241220,175900,22167259085,3205,3205,3205,3205,0
|
|
20241220,175800,22167259085,3205,3205,3205,3205,0
|
|
20241220,175700,22167259085,3205,3205,3205,3205,0
|
|
20241220,175600,22167259085,3205,3205,3205,3205,0
|
|
20241220,175500,22167259085,3205,3205,3205,3205,0
|
|
20241220,175400,22167259085,3205,3205,3205,3205,0
|
|
20241220,175300,22167259085,3205,3205,3205,3205,0
|
|
20241220,175200,22167259085,3205,3205,3205,3205,0
|
|
20241220,175100,22167259085,3205,3205,3205,3205,0
|
|
20241220,175000,22167259085,3205,3205,3205,3205,0
|
|
20241220,174900,22167259085,3205,3205,3205,3205,0
|
|
20241220,174800,22167259085,3205,3205,3205,3205,0
|
|
20241220,174700,22167259085,3205,3205,3205,3205,0
|
|
20241220,174600,22167259085,3205,3205,3205,3205,0
|
|
20241220,174500,22167259085,3205,3205,3205,3205,0
|
|
20241220,174400,22167259085,3205,3205,3205,3205,0
|
|
20241220,174300,22167259085,3205,3205,3205,3205,0
|
|
20241220,174200,22167259085,3205,3205,3205,3205,0
|
|
20241220,174100,22167259085,3205,3205,3205,3205,0
|
|
20241220,174000,22167259085,3205,3205,3205,3205,0
|
|
20241220,173900,22167259085,3205,3205,3205,3205,0
|
|
20241220,173800,22167259085,3205,3205,3205,3205,0
|
|
20241220,173700,22167259085,3205,3205,3205,3205,0
|
|
20241220,173600,22167259085,3205,3205,3205,3205,0
|
|
20241220,173500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,173400,22167259085,3205,3205,3205,3205,0
|
|
20241220,173300,22167259085,3205,3205,3205,3205,0
|
|
20241220,173200,22167259085,3205,3205,3205,3205,0
|
|
20241220,173100,22167259085,3205,3205,3205,3205,0
|
|
20241220,173000,22167259085,3205,3205,3205,3205,0
|
|
20241220,172900,22167259085,3205,3205,3205,3205,0
|
|
20241220,172800,22167259085,3205,3205,3205,3205,0
|
|
20241220,172700,22167259085,3205,3205,3205,3205,0
|
|
20241220,172600,22167259085,3205,3205,3205,3205,0
|
|
20241220,172500,22167259085,3205,3205,3205,3205,0
|
|
20241220,172400,22167259085,3205,3205,3205,3205,0
|
|
20241220,172300,22167259085,3205,3205,3205,3205,0
|
|
20241220,172200,22167259085,3205,3205,3205,3205,0
|
|
20241220,172100,22167259085,3205,3205,3205,3205,0
|
|
20241220,172000,22167259085,3205,3205,3205,3205,0
|
|
20241220,171900,22167259085,3205,3205,3205,3205,0
|
|
20241220,171800,22167259085,3205,3205,3205,3205,0
|
|
20241220,171700,22167259085,3205,3205,3205,3205,0
|
|
20241220,171600,22167259085,3205,3205,3205,3205,0
|
|
20241220,171500,22167259085,3205,3205,3205,3205,0
|
|
20241220,171400,22167259085,3205,3205,3205,3205,0
|
|
20241220,171300,22167259085,3205,3205,3205,3205,0
|
|
20241220,171200,22167259085,3205,3205,3205,3205,0
|
|
20241220,171100,22167259085,3205,3205,3205,3205,0
|
|
20241220,171000,22167259085,3205,3205,3205,3205,0
|
|
20241220,170900,22167259085,3205,3205,3205,3205,0
|
|
20241220,170800,22167259085,3205,3205,3205,3205,0
|
|
20241220,170700,22167259085,3205,3205,3205,3205,0
|
|
20241220,170600,22167259085,3205,3205,3205,3205,0
|
|
20241220,170500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,170400,22167259085,3205,3205,3205,3205,0
|
|
20241220,170300,22167259085,3205,3205,3205,3205,0
|
|
20241220,170200,22167259085,3205,3205,3205,3205,0
|
|
20241220,170100,22167259085,3205,3205,3205,3205,0
|
|
20241220,170000,22167259085,3205,3205,3205,3205,0
|
|
20241220,165900,22167259085,3205,3205,3205,3205,0
|
|
20241220,165800,22167259085,3205,3205,3205,3205,0
|
|
20241220,165700,22167259085,3205,3205,3205,3205,0
|
|
20241220,165600,22167259085,3205,3205,3205,3205,0
|
|
20241220,165500,22167259085,3205,3205,3205,3205,0
|
|
20241220,165400,22167259085,3205,3205,3205,3205,0
|
|
20241220,165300,22167259085,3205,3205,3205,3205,0
|
|
20241220,165200,22167259085,3205,3205,3205,3205,0
|
|
20241220,165100,22167259085,3205,3205,3205,3205,0
|
|
20241220,165000,22167259085,3205,3205,3205,3205,0
|
|
20241220,164900,22167259085,3205,3205,3205,3205,0
|
|
20241220,164800,22167259085,3205,3205,3205,3205,0
|
|
20241220,164700,22167259085,3205,3205,3205,3205,0
|
|
20241220,164600,22167259085,3205,3205,3205,3205,0
|
|
20241220,164500,22167259085,3205,3205,3205,3205,0
|
|
20241220,164400,22167259085,3205,3205,3205,3205,0
|
|
20241220,164300,22167259085,3205,3205,3205,3205,0
|
|
20241220,164200,22167259085,3205,3205,3205,3205,0
|
|
20241220,164100,22167259085,3205,3205,3205,3205,0
|
|
20241220,164000,22167259085,3205,3205,3205,3205,0
|
|
20241220,163900,22167259085,3205,3205,3205,3205,0
|
|
20241220,163800,22167259085,3205,3205,3205,3205,0
|
|
20241220,163700,22167259085,3205,3205,3205,3205,0
|
|
20241220,163600,22167259085,3205,3205,3205,3205,0
|
|
20241220,163500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,163400,22167259085,3205,3205,3205,3205,0
|
|
20241220,163300,22167259085,3205,3205,3205,3205,0
|
|
20241220,163200,22167259085,3205,3205,3205,3205,0
|
|
20241220,163100,22167259085,3205,3205,3205,3205,0
|
|
20241220,163000,22167259085,3205,3205,3205,3205,0
|
|
20241220,162900,22167259085,3205,3205,3205,3205,0
|
|
20241220,162800,22167259085,3205,3205,3205,3205,0
|
|
20241220,162700,22167259085,3205,3205,3205,3205,0
|
|
20241220,162600,22167259085,3205,3205,3205,3205,0
|
|
20241220,162500,22167259085,3205,3205,3205,3205,0
|
|
20241220,162400,22167259085,3205,3205,3205,3205,0
|
|
20241220,162300,22167259085,3205,3205,3205,3205,0
|
|
20241220,162200,22167259085,3205,3205,3205,3205,0
|
|
20241220,162100,22167259085,3205,3205,3205,3205,0
|
|
20241220,162000,22167259085,3205,3205,3205,3205,0
|
|
20241220,161900,22167259085,3205,3205,3205,3205,0
|
|
20241220,161800,22167259085,3205,3205,3205,3205,0
|
|
20241220,161700,22167259085,3205,3205,3205,3205,0
|
|
20241220,161600,22167259085,3205,3205,3205,3205,0
|
|
20241220,161500,22167259085,3205,3205,3205,3205,0
|
|
20241220,161400,22167259085,3205,3205,3205,3205,0
|
|
20241220,161300,22167259085,3205,3205,3205,3205,0
|
|
20241220,161200,22167259085,3205,3205,3205,3205,0
|
|
20241220,161100,22167259085,3205,3205,3205,3205,0
|
|
20241220,161000,22167259085,3205,3205,3205,3205,0
|
|
20241220,160900,22167259085,3205,3205,3205,3205,0
|
|
20241220,160800,22167259085,3205,3205,3205,3205,0
|
|
20241220,160700,22167259085,3205,3205,3205,3205,0
|
|
20241220,160600,22167259085,3205,3205,3205,3205,0
|
|
20241220,160500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,160400,22167259085,3205,3205,3205,3205,0
|
|
20241220,160300,22167259085,3205,3205,3205,3205,0
|
|
20241220,160200,22167259085,3205,3205,3205,3205,0
|
|
20241220,160100,22167259085,3205,3205,3205,3205,0
|
|
20241220,160000,22167259085,3205,3205,3205,3205,0
|
|
20241220,155900,22167259085,3205,3205,3205,3205,0
|
|
20241220,155800,22167259085,3205,3205,3205,3205,0
|
|
20241220,155700,22167259085,3205,3205,3205,3205,0
|
|
20241220,155600,22167259085,3205,3205,3205,3205,0
|
|
20241220,155500,22167259085,3205,3205,3205,3205,0
|
|
20241220,155400,22167259085,3205,3205,3205,3205,0
|
|
20241220,155300,22167259085,3205,3205,3205,3205,0
|
|
20241220,155200,22167259085,3205,3205,3205,3205,0
|
|
20241220,155100,22167259085,3205,3205,3205,3205,0
|
|
20241220,155000,22167259085,3205,3205,3205,3205,0
|
|
20241220,154900,22167259085,3205,3205,3205,3205,0
|
|
20241220,154800,22167259085,3205,3205,3205,3205,0
|
|
20241220,154700,22167259085,3205,3205,3205,3205,0
|
|
20241220,154600,22167259085,3205,3205,3205,3205,0
|
|
20241220,154500,22167259085,3205,3205,3205,3205,0
|
|
20241220,154400,22167259085,3205,3205,3205,3205,0
|
|
20241220,154300,22167259085,3205,3205,3205,3205,0
|
|
20241220,154200,22167259085,3205,3205,3205,3205,0
|
|
20241220,154100,22167259085,3205,3205,3205,3205,0
|
|
20241220,154000,22167259085,3205,3205,3205,3205,0
|
|
20241220,153900,22167259085,3205,3205,3205,3205,0
|
|
20241220,153800,22167259085,3205,3205,3205,3205,0
|
|
20241220,153700,22167259085,3205,3205,3205,3205,0
|
|
20241220,153600,22167259085,3205,3205,3205,3205,0
|
|
20241220,153500,22167259085,3205,3205,3205,3205,28065
|
|
20241220,153400,22167259085,3205,3205,3205,3205,0
|
|
20241220,153300,22167259085,3205,3205,3205,3205,0
|
|
20241220,153200,22167259085,3205,3205,3205,3205,0
|
|
20241220,153100,22167259085,3205,3205,3205,3205,0
|
|
20241220,153000,22167259085,3205,3205,3205,3205,28065
|
|
20241220,152900,22077310760,3175,3175,3175,3175,0
|
|
20241220,152800,22077310760,3175,3175,3175,3175,0
|
|
20241220,152700,22077310760,3175,3175,3175,3175,0
|
|
20241220,152600,22077310760,3175,3175,3175,3175,0
|
|
20241220,152500,22077310760,3175,3175,3175,3175,0
|
|
20241220,152400,22077310760,3175,3175,3175,3175,0
|
|
20241220,152300,22077310760,3175,3175,3175,3175,0
|
|
20241220,152200,22077310760,3175,3175,3175,3175,0
|
|
20241220,152100,22077310760,3175,3175,3175,3175,0
|
|
20241220,152000,22077310760,3175,3175,3175,3175,0
|
|
20241220,151900,22077310760,3175,3180,3190,3170,11418
|
|
20241220,151800,22041079235,3180,3190,3190,3175,6899
|
|
20241220,151700,22019143250,3190,3195,3195,3175,3471
|
|
20241220,151600,22008097405,3195,3200,3210,3195,6590
|
|
20241220,151500,21987015150,3200,3190,3200,3190,2006
|
|
20241220,151400,21980615645,3190,3180,3190,3180,1507
|
|
20241220,151300,21975821825,3180,3185,3185,3175,3145
|
|
20241220,151200,21965820210,3180,3200,3200,3180,8304
|
|
20241220,151100,21939322820,3200,3210,3210,3200,2059
|
|
20241220,151000,21932724905,3215,3210,3215,3190,3167
|
|
20241220,150900,21922586990,3210,3220,3220,3210,3078
|
|
20241220,150800,21912699910,3220,3205,3220,3205,1771
|
|
20241220,150700,21907008405,3205,3200,3220,3200,8603
|
|
20241220,150600,21879465545,3200,3210,3210,3195,6989
|
|
20241220,150500,21857086325,3210,3215,3215,3210,6794
|
|
20241220,150400,21835258265,3215,3220,3220,3210,11572
|
|
20241220,150300,21798054640,3220,3210,3225,3205,3312
|
|
20241220,150200,21787410525,3220,3205,3220,3200,6716
|
|
20241220,150100,21765875455,3195,3205,3220,3195,2089
|
|
20241220,150000,21759183385,3205,3190,3205,3185,1766
|
|
20241220,145900,21753548775,3185,3200,3200,3185,2705
|
|
20241220,145800,21744931135,3180,3200,3225,3180,8657
|
|
20241220,145700,21717215615,3200,3165,3200,3160,7472
|
|
20241220,145600,21693447995,3160,3175,3190,3155,10572
|
|
20241220,145500,21660043975,3190,3195,3200,3160,24881
|
|
20241220,145400,21580874940,3190,3200,3210,3190,10450
|
|
20241220,145300,21547444970,3200,3185,3200,3185,5280
|
|
20241220,145200,21530607525,3190,3180,3200,3180,2533
|
|
20241220,145100,21522536045,3180,3205,3210,3180,14921
|
|
20241220,145000,21474844950,3210,3210,3210,3205,3370
|
|
20241220,144900,21464031685,3210,3190,3210,3185,8943
|
|
20241220,144800,21435404625,3190,3190,3200,3175,22827
|
|
20241220,144700,21362795555,3185,3220,3220,3175,52772
|
|
20241220,144600,21194424745,3225,3225,3225,3210,24371
|
|
20241220,144500,21116122845,3225,3235,3235,3225,7269
|
|
20241220,144400,21092640060,3235,3265,3270,3235,10725
|
|
20241220,144300,21057765880,3270,3270,3275,3260,8552
|
|
20241220,144200,21029807525,3270,3255,3275,3250,7560
|
|
20241220,144100,21005175815,3255,3265,3265,3250,8654
|
|
20241220,144000,20977012375,3265,3270,3270,3255,2614
|
|
20241220,143900,20968480595,3260,3250,3260,3245,17129
|
|
20241220,143800,20912872565,3250,3260,3260,3235,11543
|
|
20241220,143700,20875358335,3260,3255,3290,3255,20116
|
|
20241220,143600,20809566970,3250,3270,3270,3235,41072
|
|
20241220,143500,20676070395,3270,3325,3330,3250,45617
|
|
20241220,143400,20526338850,3325,3325,3335,3320,9166
|
|
20241220,143300,20495820660,3320,3285,3355,3285,13775
|
|
20241220,143200,20450106645,3285,3340,3345,3270,64844
|
|
20241220,143100,20236360010,3340,3340,3350,3335,23652
|
|
20241220,143000,20157350145,3340,3340,3340,3340,0
|
|
20241220,142900,20157350145,3340,3380,3380,3340,15042
|
|
20241220,142800,20106765360,3385,3415,3420,3380,17555
|
|
20241220,142700,20047072275,3415,3415,3420,3405,11791
|
|
20241220,142600,20006854650,3415,3400,3420,3400,6253
|
|
20241220,142500,19985568385,3400,3425,3430,3400,17899
|
|
20241220,142400,19924526635,3425,3435,3435,3420,3041
|
|
20241220,142300,19914105040,3425,3425,3440,3420,11046
|
|
20241220,142200,19876251885,3420,3445,3445,3415,12715
|
|
20241220,142100,19832723265,3440,3445,3455,3440,13110
|
|
20241220,142000,19787549895,3450,3435,3460,3430,9237
|
|
20241220,141900,19755759380,3440,3455,3455,3430,9810
|
|
20241220,141800,19722023475,3450,3470,3470,3450,11036
|
|
20241220,141700,19683816575,3465,3455,3470,3445,11699
|
|
20241220,141600,19643317240,3455,3450,3465,3440,9831
|
|
20241220,141500,19609395355,3450,3435,3450,3425,3998
|
|
20241220,141400,19595676740,3430,3445,3455,3430,10436
|
|
20241220,141300,19559723730,3445,3440,3450,3435,13477
|
|
20241220,141200,19513334310,3440,3425,3440,3410,11066
|
|
20241220,141100,19475536900,3425,3430,3435,3415,28479
|
|
20241220,141000,19378033470,3435,3450,3455,3435,17425
|
|
20241220,140900,19318042380,3440,3465,3475,3435,25050
|
|
20241220,140800,19231606695,3470,3465,3475,3455,15816
|
|
20241220,140700,19176829685,3460,3460,3470,3435,45661
|
|
20241220,140600,19019202005,3470,3525,3525,3465,38522
|
|
20241220,140500,18884367550,3525,3550,3575,3520,37222
|
|
20241220,140400,18752295075,3550,3580,3590,3520,53553
|
|
20241220,140300,18561659770,3575,3605,3610,3570,45997
|
|
20241220,140200,18396534760,3605,3570,3605,3555,61140
|
|
20241220,140100,18177875860,3565,3605,3610,3545,97886
|
|
20241220,140000,17827670325,3605,3545,3605,3530,100161
|
|
20241220,135900,17469479085,3545,3465,3560,3455,54563
|
|
20241220,135800,17277184130,3465,3565,3595,3465,83101
|
|
20241220,135700,16983950425,3560,3460,3570,3460,101803
|
|
20241220,135600,16624321965,3470,3450,3470,3440,13777
|
|
20241220,135500,16576696235,3455,3465,3465,3450,2944
|
|
20241220,135400,16566518820,3470,3450,3480,3450,10211
|
|
20241220,135300,16531111830,3450,3445,3470,3440,6317
|
|
20241220,135200,16509328245,3445,3440,3450,3440,11429
|
|
20241220,135100,16469966970,3445,3425,3445,3425,3257
|
|
20241220,135000,16458760220,3425,3415,3435,3410,16555
|
|
20241220,134900,16402116175,3415,3455,3455,3415,12876
|
|
20241220,134800,16357936260,3445,3455,3475,3440,11368
|
|
20241220,134700,16318731765,3455,3455,3460,3435,11732
|
|
20241220,134600,16278271665,3460,3460,3470,3460,11770
|
|
20241220,134500,16237478585,3475,3490,3495,3460,10258
|
|
20241220,134400,16201850250,3490,3450,3500,3450,22117
|
|
20241220,134300,16125056935,3455,3440,3460,3440,22460
|
|
20241220,134200,16047595445,3440,3495,3495,3430,25512
|
|
20241220,134100,15959212260,3495,3510,3520,3490,15076
|
|
20241220,134000,15906430985,3515,3495,3535,3490,34285
|
|
20241220,133900,15785905875,3495,3485,3510,3475,33135
|
|
20241220,133800,15670051520,3485,3455,3500,3445,25167
|
|
20241220,133700,15582524260,3445,3435,3455,3415,31849
|
|
20241220,133600,15473253685,3440,3455,3465,3435,35610
|
|
20241220,133500,15350359985,3455,3460,3465,3450,31906
|
|
20241220,133400,15240116955,3460,3485,3490,3460,24215
|
|
20241220,133300,15156000480,3490,3495,3495,3475,13488
|
|
20241220,133200,15108992305,3490,3480,3510,3475,12164
|
|
20241220,133100,15066528600,3480,3480,3485,3470,16599
|
|
20241220,133000,15008816100,3490,3525,3525,3480,14440
|
|
20241220,132900,14958275455,3525,3480,3530,3480,16789
|
|
20241220,132800,14899397080,3480,3475,3485,3460,21849
|
|
20241220,132700,14823548295,3470,3495,3510,3460,45982
|
|
20241220,132600,14663622610,3495,3560,3560,3465,99261
|
|
20241220,132500,14315323890,3560,3575,3600,3555,44489
|
|
20241220,132400,14156237230,3575,3570,3575,3555,39943
|
|
20241220,132300,14013860245,3570,3605,3630,3530,191472
|
|
20241220,132200,13329173750,3605,3710,3715,3585,192371
|
|
20241220,132100,12620732720,3695,3695,3695,3695,0
|
|
20241220,132000,12620732720,3695,3630,3700,3620,143148
|
|
20241220,131900,12095779045,3630,3620,3635,3610,57597
|
|
20241220,131800,11887168040,3620,3625,3650,3570,76430
|
|
20241220,131700,11611069015,3615,3600,3660,3565,193128
|
|
20241220,131600,10910820105,3580,3505,3605,3485,79240
|
|
20241220,131500,10629741455,3505,3520,3525,3500,20139
|
|
20241220,131400,10559085600,3525,3495,3530,3495,24509
|
|
20241220,131300,10472796105,3500,3495,3515,3490,22843
|
|
20241220,131200,10392840885,3495,3530,3565,3490,72488
|
|
20241220,131100,10136252615,3530,3510,3530,3500,35852
|
|
20241220,131000,10010186810,3510,3500,3510,3490,28207
|
|
20241220,130900,9911453390,3500,3490,3505,3480,22163
|
|
20241220,130800,9833970910,3490,3495,3495,3460,15153
|
|
20241220,130700,9781261450,3495,3500,3500,3475,20737
|
|
20241220,130600,9708842670,3500,3485,3510,3480,30904
|
|
20241220,130500,9600831615,3485,3435,3490,3435,23611
|
|
20241220,130400,9518739395,3460,3440,3460,3405,18381
|
|
20241220,130300,9455847380,3440,3470,3470,3425,12639
|
|
20241220,130200,9412279810,3470,3455,3475,3450,15814
|
|
20241220,130100,9357443095,3450,3450,3465,3445,11046
|
|
20241220,130000,9319299665,3450,3445,3460,3435,15000
|
|
20241220,125900,9267528585,3445,3440,3455,3435,32391
|
|
20241220,125800,9155881390,3440,3380,3440,3375,24777
|
|
20241220,125700,9071192115,3380,3375,3390,3355,19190
|
|
20241220,125600,9006564740,3375,3360,3390,3350,20080
|
|
20241220,125500,8939001170,3360,3375,3405,3350,24863
|
|
20241220,125400,8855137205,3380,3425,3425,3370,65488
|
|
20241220,125300,8632560415,3425,3435,3445,3420,20070
|
|
20241220,125200,8563653595,3440,3430,3465,3430,22609
|
|
20241220,125100,8485823355,3440,3445,3450,3425,34757
|
|
20241220,125000,8366403100,3450,3490,3495,3445,41512
|
|
20241220,124900,8222458230,3490,3500,3500,3470,33495
|
|
20241220,124800,8105811910,3500,3505,3525,3470,24753
|
|
20241220,124700,8019317335,3505,3530,3550,3500,40772
|
|
20241220,124600,7875043090,3535,3505,3545,3480,54391
|
|
20241220,124500,7684525995,3510,3535,3535,3485,63745
|
|
20241220,124400,7461087925,3535,3575,3575,3510,83734
|
|
20241220,124300,7164359420,3575,3600,3610,3570,124841
|
|
20241220,124200,6716673795,3595,3565,3630,3545,284899
|
|
20241220,124100,5692977420,3570,3475,3610,3450,207705
|
|
20241220,124000,4962950795,3480,3415,3500,3415,142093
|
|
20241220,123900,4471303440,3415,3345,3415,3345,37042
|
|
20241220,123800,4345527435,3350,3340,3350,3340,2591
|
|
20241220,123700,4336860420,3340,3350,3355,3330,8502
|
|
20241220,123600,4308425040,3350,3345,3350,3330,8705
|
|
20241220,123500,4279342585,3345,3330,3350,3330,6121
|
|
20241220,123400,4258908010,3350,3345,3355,3320,7985
|
|
20241220,123300,4232281225,3330,3305,3350,3300,12200
|
|
20241220,123200,4191629660,3305,3340,3365,3300,25669
|
|
20241220,123100,4106254055,3345,3355,3355,3320,17660
|
|
20241220,123000,4047118030,3355,3335,3355,3320,23267
|
|
20241220,122900,3969719820,3335,3365,3370,3325,22395
|
|
20241220,122800,3894774250,3365,3330,3380,3330,15863
|
|
20241220,122700,3841406220,3330,3375,3380,3330,17869
|
|
20241220,122600,3781533785,3360,3390,3415,3345,102115
|
|
20241220,122500,3436242680,3390,3360,3395,3350,27012
|
|
20241220,122400,3345156790,3360,3350,3365,3320,35237
|
|
20241220,122300,3226973740,3350,3340,3455,3320,110885
|
|
20241220,122200,2849415945,3340,3335,3430,3300,67813
|
|
20241220,122100,2620368755,3330,3220,3415,3220,55318
|
|
20241220,122000,2435532135,3220,3200,3220,3195,4438
|
|
20241220,121900,2421317185,3200,3265,3265,3200,9292
|
|
20241220,121800,2391412510,3265,3240,3265,3220,2502
|
|
20241220,121700,2383323055,3265,3270,3275,3240,2118
|
|
20241220,121600,2376434380,3275,3275,3280,3270,5386
|
|
20241220,121500,2358802945,3275,3260,3275,3240,1557
|
|
20241220,121400,2353730040,3265,3245,3265,3245,9588
|
|
20241220,121300,2322506750,3245,3265,3285,3245,7026
|
|
20241220,121200,2299496055,3260,3220,3260,3220,2303
|
|
20241220,121100,2292011040,3220,3215,3220,3210,3117
|
|
20241220,121000,2281988195,3205,3215,3220,3205,7582
|
|
20241220,120900,2257631290,3215,3270,3270,3205,10412
|
|
20241220,120800,2223939920,3265,3270,3280,3260,3627
|
|
20241220,120700,2212072440,3270,3280,3280,3250,8631
|
|
20241220,120600,2183798365,3260,3270,3290,3260,5216
|
|
20241220,120500,2166710325,3260,3285,3290,3240,6257
|
|
20241220,120400,2146272475,3280,3300,3305,3280,5815
|
|
20241220,120300,2127100295,3305,3255,3305,3255,26533
|
|
20241220,120200,2039847625,3250,3250,3260,3250,11300
|
|
20241220,120100,2003095425,3250,3250,3265,3250,15600
|
|
20241220,120000,1952299970,3255,3225,3255,3225,17333
|
|
20241220,115900,1896064600,3225,3245,3260,3220,12072
|
|
20241220,115800,1856906785,3245,3175,3245,3175,21420
|
|
20241220,115700,1788281115,3175,3165,3175,3165,3980
|
|
20241220,115600,1775667175,3160,3175,3175,3160,4016
|
|
20241220,115500,1762943700,3170,3185,3190,3170,1479
|
|
20241220,115400,1758237800,3190,3180,3190,3180,6689
|
|
20241220,115300,1736947560,3180,3160,3185,3160,11789
|
|
20241220,115200,1699494730,3155,3165,3165,3150,1672
|
|
20241220,115100,1694204120,3165,3160,3170,3160,8016
|
|
20241220,115000,1668803930,3160,3130,3160,3130,6847
|
|
20241220,114900,1647275575,3125,3115,3125,3115,384
|
|
20241220,114800,1646077660,3115,3115,3115,3115,16
|
|
20241220,114700,1646027820,3120,3120,3120,3120,300
|
|
20241220,114600,1645091820,3120,3120,3120,3120,52
|
|
20241220,114500,1644929580,3125,3120,3125,3120,26
|
|
20241220,114400,1644848430,3125,3125,3125,3125,93
|
|
20241220,114300,1644557805,3125,3120,3125,3120,877
|
|
20241220,114200,1641818990,3125,3130,3140,3105,11805
|
|
20241220,114100,1605031635,3135,3130,3135,3125,3491
|
|
20241220,114000,1594091760,3130,3130,3130,3130,153
|
|
20241220,113900,1593612870,3130,3130,3130,3130,563
|
|
20241220,113800,1591850680,3130,3130,3130,3130,728
|
|
20241220,113700,1589572040,3130,3135,3140,3130,2150
|
|
20241220,113600,1582824805,3135,3140,3150,3135,5672
|
|
20241220,113500,1565007010,3140,3140,3140,3135,3143
|
|
20241220,113400,1555141275,3140,3135,3140,3135,4150
|
|
20241220,113300,1542119640,3135,3135,3135,3135,639
|
|
20241220,113200,1540116375,3135,3130,3135,3125,2333
|
|
20241220,113100,1532814695,3130,3125,3130,3115,4834
|
|
20241220,113000,1517707045,3130,3115,3130,3110,2892
|
|
20241220,112900,1508676345,3110,3110,3110,3110,389
|
|
20241220,112800,1507466555,3110,3110,3110,3110,864
|
|
20241220,112700,1504779515,3110,3110,3115,3110,234
|
|
20241220,112600,1504051770,3110,3105,3110,3105,832
|
|
20241220,112500,1501466550,3105,3110,3110,3105,1782
|
|
20241220,112400,1495924725,3110,3110,3110,3110,336
|
|
20241220,112300,1494879765,3110,3120,3120,3110,183
|
|
20241220,112200,1494310085,3105,3105,3105,3105,201
|
|
20241220,112100,1493685980,3105,3110,3110,3105,2657
|
|
20241220,112000,1485433785,3120,3125,3125,3120,170
|
|
20241220,111900,1484903380,3120,3120,3120,3120,4
|
|
20241220,111800,1484890900,3120,3120,3120,3120,248
|
|
20241220,111700,1484117140,3120,3120,3120,3120,940
|
|
20241220,111600,1481184340,3120,3115,3120,3115,239
|
|
20241220,111500,1480439495,3105,3105,3105,3105,0
|
|
20241220,111400,1480439495,3105,3110,3110,3105,109
|
|
20241220,111300,1480101040,3105,3110,3110,3105,72
|
|
20241220,111200,1479877430,3110,3110,3110,3110,518
|
|
20241220,111100,1478266450,3120,3120,3120,3105,5568
|
|
20241220,111000,1460945225,3115,3115,3115,3115,1639
|
|
20241220,110900,1455839740,3115,3120,3120,3115,311
|
|
20241220,110800,1454869460,3120,3115,3125,3115,426
|
|
20241220,110700,1453541945,3115,3115,3115,3115,60
|
|
20241220,110600,1453355045,3125,3125,3125,3125,27
|
|
20241220,110500,1453270670,3115,3115,3115,3115,2150
|
|
20241220,110400,1446573420,3115,3120,3120,3115,3728
|
|
20241220,110300,1434947640,3120,3120,3120,3120,421
|
|
20241220,110200,1433634120,3120,3120,3120,3120,3
|
|
20241220,110100,1433624760,3120,3120,3120,3120,83
|
|
20241220,110000,1433365800,3125,3125,3125,3125,3
|
|
20241220,105900,1433356425,3130,3130,3130,3125,1772
|
|
20241220,105800,1427817585,3130,3125,3130,3125,2358
|
|
20241220,105700,1420441160,3125,3125,3125,3125,4
|
|
20241220,105600,1420428660,3120,3120,3120,3120,2497
|
|
20241220,105500,1412638020,3120,3120,3120,3120,154
|
|
20241220,105400,1412157540,3120,3120,3120,3120,81
|
|
20241220,105300,1411904820,3125,3120,3125,3120,3305
|
|
20241220,105200,1401593200,3120,3110,3120,3110,54
|
|
20241220,105100,1401425220,3110,3125,3125,3110,503
|
|
20241220,105000,1399860820,3130,3125,3130,3125,8
|
|
20241220,104900,1399835790,3110,3130,3130,3110,6512
|
|
20241220,104800,1379547610,3130,3130,3130,3130,147
|
|
20241220,104700,1379087500,3130,3130,3130,3130,77
|
|
20241220,104600,1378846490,3130,3130,3130,3130,104
|
|
20241220,104500,1378520970,3120,3125,3125,3120,1460
|
|
20241220,104400,1373965430,3125,3125,3125,3125,89
|
|
20241220,104300,1373687305,3125,3125,3125,3125,254
|
|
20241220,104200,1372893555,3125,3130,3130,3125,4145
|
|
20241220,104100,1359930210,3135,3135,3135,3130,81
|
|
20241220,104000,1359676670,3135,3130,3135,3130,4676
|
|
20241220,103900,1345019495,3130,3135,3135,3130,473
|
|
20241220,103800,1343537120,3135,3130,3135,3130,2798
|
|
20241220,103700,1334779230,3120,3120,3120,3120,3
|
|
20241220,103600,1334769870,3130,3125,3130,3125,1570
|
|
20241220,103500,1329863515,3120,3120,3120,3120,761
|
|
20241220,103400,1327489195,3120,3125,3125,3120,631
|
|
20241220,103300,1325520470,3125,3125,3125,3125,383
|
|
20241220,103200,1324323595,3125,3125,3125,3125,46
|
|
20241220,103100,1324179845,3120,3120,3120,3120,499
|
|
20241220,103000,1322622965,3110,3110,3110,3110,9
|
|
20241220,102900,1322594975,3120,3110,3120,3110,186
|
|
20241220,102800,1322014685,3105,3105,3105,3105,0
|
|
20241220,102700,1322014685,3105,3115,3115,3105,1159
|
|
20241220,102600,1318407840,3110,3115,3115,3110,601
|
|
20241220,102500,1316537570,3115,3115,3115,3115,219
|
|
20241220,102400,1315855385,3105,3125,3125,3105,3555
|
|
20241220,102300,1304777715,3125,3125,3125,3125,50
|
|
20241220,102200,1304621465,3130,3115,3130,3115,5167
|
|
20241220,102100,1288495650,3115,3115,3115,3115,350
|
|
20241220,102000,1287405400,3115,3110,3115,3110,2005
|
|
20241220,101900,1281169595,3115,3115,3115,3115,350
|
|
20241220,101800,1280079345,3115,3110,3115,3110,449
|
|
20241220,101700,1278680870,3115,3110,3115,3105,1282
|
|
20241220,101600,1274696345,3115,3115,3115,3110,62
|
|
20241220,101500,1274503285,3105,3105,3105,3105,1650
|
|
20241220,101400,1269380035,3105,3115,3130,3105,3352
|
|
20241220,101300,1258932895,3125,3115,3125,3115,1003
|
|
20241220,101200,1255805060,3110,3120,3120,3105,3039
|
|
20241220,101100,1246349520,3120,3115,3120,3115,1777
|
|
20241220,101000,1240810725,3115,3120,3125,3115,1401
|
|
20241220,100900,1236440745,3120,3125,3125,3120,2689
|
|
20241220,100800,1228048795,3120,3125,3125,3120,1167
|
|
20241220,100700,1224405200,3125,3120,3125,3110,3536
|
|
20241220,100600,1213362395,3115,3120,3120,3110,1665
|
|
20241220,100500,1208173805,3120,3125,3130,3120,3701
|
|
20241220,100400,1196606160,3125,3125,3135,3125,4099
|
|
20241220,100300,1183779775,3125,3125,3125,3125,3699
|
|
20241220,100200,1172220400,3115,3110,3115,3110,2900
|
|
20241220,100100,1163191400,3115,3125,3130,3115,19358
|
|
20241220,100000,1102830990,3120,3115,3120,3115,3954
|
|
20241220,095900,1090499785,3110,3115,3115,3110,221
|
|
20241220,095800,1089811995,3110,3110,3115,3105,1622
|
|
20241220,095700,1084768400,3115,3115,3115,3115,1231
|
|
20241220,095600,1080933835,3115,3120,3120,3115,4971
|
|
20241220,095500,1065434860,3120,3100,3120,3100,6350
|
|
20241220,095400,1045668540,3105,3105,3105,3100,3075
|
|
20241220,095300,1036122390,3105,3100,3105,3090,2186
|
|
20241220,095200,1029353330,3095,3100,3100,3095,3451
|
|
20241220,095100,1018667700,3100,3110,3110,3100,2292
|
|
20241220,095000,1011562460,3110,3110,3110,3110,215
|
|
20241220,094900,1010893810,3110,3105,3110,3100,4459
|
|
20241220,094800,997062740,3110,3110,3115,3110,885
|
|
20241220,094700,994310190,3110,3120,3120,3105,4442
|
|
20241220,094600,980495575,3125,3125,3125,3125,21
|
|
20241220,094500,980429950,3110,3125,3125,3110,1277
|
|
20241220,094400,976453485,3125,3120,3125,3110,254
|
|
20241220,094300,975661045,3115,3115,3115,3115,712
|
|
20241220,094200,973443165,3110,3125,3130,3110,4573
|
|
20241220,094100,959198320,3120,3120,3120,3120,523
|
|
20241220,094000,957566560,3120,3120,3120,3120,1533
|
|
20241220,093900,952783600,3130,3130,3130,3110,4905
|
|
20241220,093800,937469495,3130,3115,3130,3100,6253
|
|
20241220,093700,917977860,3115,3100,3115,3095,12331
|
|
20241220,093600,879727410,3100,3085,3105,3080,14220
|
|
20241220,093500,835843035,3085,3090,3090,3075,10691
|
|
20241220,093400,802956565,3085,3090,3090,3085,2346
|
|
20241220,093300,795711235,3095,3105,3105,3095,3560
|
|
20241220,093200,784673900,3100,3105,3115,3100,3210
|
|
20241220,093100,774703450,3105,3095,3110,3070,26277
|
|
20241220,093000,693346125,3095,3110,3115,3095,5773
|
|
20241220,092900,675440880,3110,3105,3115,3090,7519
|
|
20241220,092800,652141640,3115,3115,3120,3090,21732
|
|
20241220,092700,584709345,3120,3135,3135,3110,4433
|
|
20241220,092600,570882955,3135,3140,3140,3110,11403
|
|
20241220,092500,535263795,3140,3145,3145,3135,3472
|
|
20241220,092400,524356500,3150,3145,3150,3145,312
|
|
20241220,092300,523374745,3145,3155,3155,3145,6754
|
|
20241220,092200,502104960,3150,3150,3155,3150,1908
|
|
20241220,092100,496094750,3150,3150,3150,3150,81
|
|
20241220,092000,495839600,3150,3150,3155,3135,6304
|
|
20241220,091900,476064870,3145,3150,3150,3140,11084
|
|
20241220,091800,441216235,3155,3165,3165,3155,8789
|
|
20241220,091700,413452905,3165,3160,3165,3155,6474
|
|
20241220,091600,393019530,3155,3180,3180,3155,5413
|
|
20241220,091500,375905950,3165,3195,3195,3165,5257
|
|
20241220,091400,359195695,3195,3185,3195,3180,3991
|
|
20241220,091300,346483525,3185,3180,3185,3175,3952
|
|
20241220,091200,333913440,3180,3195,3195,3170,5520
|
|
20241220,091100,316357945,3195,3205,3220,3185,1903
|
|
20241220,091000,310272115,3200,3185,3210,3170,9220
|
|
20241220,090900,280868560,3180,3220,3220,3175,9907
|
|
20241220,090800,249217920,3220,3200,3220,3200,8948
|
|
20241220,090700,220553645,3200,3210,3220,3190,9347
|
|
20241220,090600,190581915,3220,3275,3275,3205,12297
|
|
20241220,090500,150687405,3275,3305,3305,3275,6803
|
|
20241220,090400,128276840,3305,3305,3305,3305,929
|
|
20241220,090300,125206495,3305,3300,3320,3300,8732
|
|
20241220,090200,96339630,3305,3325,3325,3300,11254
|
|
20241220,090100,59056650,3325,3335,3335,3315,4960
|
|
20241220,090000,42551810,3335,3365,3370,3335,12596
|