591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,184700,29516016810,3230,3230,3230,3230,0
|
|
20241219,184600,29516016810,3230,3230,3230,3230,0
|
|
20241219,184500,29516016810,3230,3230,3230,3230,0
|
|
20241219,184400,29516016810,3230,3230,3230,3230,0
|
|
20241219,184300,29516016810,3230,3230,3230,3230,0
|
|
20241219,184200,29516016810,3230,3230,3230,3230,0
|
|
20241219,184100,29516016810,3230,3230,3230,3230,0
|
|
20241219,184000,29516016810,3230,3230,3230,3230,0
|
|
20241219,183900,29516016810,3230,3230,3230,3230,0
|
|
20241219,183800,29516016810,3230,3230,3230,3230,0
|
|
20241219,183700,29516016810,3230,3230,3230,3230,0
|
|
20241219,183600,29516016810,3230,3230,3230,3230,0
|
|
20241219,183500,29516016810,3230,3230,3230,3230,0
|
|
20241219,183400,29516016810,3230,3230,3230,3230,0
|
|
20241219,183300,29516016810,3230,3230,3230,3230,0
|
|
20241219,183200,29516016810,3230,3230,3230,3230,0
|
|
20241219,183100,29516016810,3230,3230,3230,3230,0
|
|
20241219,183000,29516016810,3230,3230,3230,3230,0
|
|
20241219,182900,29516016810,3230,3230,3230,3230,0
|
|
20241219,182800,29516016810,3230,3230,3230,3230,0
|
|
20241219,182700,29516016810,3230,3230,3230,3230,0
|
|
20241219,182600,29516016810,3230,3230,3230,3230,0
|
|
20241219,182500,29516016810,3230,3230,3230,3230,0
|
|
20241219,182400,29516016810,3230,3230,3230,3230,0
|
|
20241219,182300,29516016810,3230,3230,3230,3230,0
|
|
20241219,182200,29516016810,3230,3230,3230,3230,0
|
|
20241219,182100,29516016810,3230,3230,3230,3230,0
|
|
20241219,182000,29516016810,3230,3230,3230,3230,0
|
|
20241219,181900,29516016810,3230,3230,3230,3230,0
|
|
20241219,181800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,181700,29516016810,3230,3230,3230,3230,0
|
|
20241219,181600,29516016810,3230,3230,3230,3230,0
|
|
20241219,181500,29516016810,3230,3230,3230,3230,0
|
|
20241219,181400,29516016810,3230,3230,3230,3230,0
|
|
20241219,181300,29516016810,3230,3230,3230,3230,0
|
|
20241219,181200,29516016810,3230,3230,3230,3230,0
|
|
20241219,181100,29516016810,3230,3230,3230,3230,0
|
|
20241219,181000,29516016810,3230,3230,3230,3230,0
|
|
20241219,180900,29516016810,3230,3230,3230,3230,0
|
|
20241219,180800,29516016810,3230,3230,3230,3230,0
|
|
20241219,180700,29516016810,3230,3230,3230,3230,0
|
|
20241219,180600,29516016810,3230,3230,3230,3230,0
|
|
20241219,180500,29516016810,3230,3230,3230,3230,0
|
|
20241219,180400,29516016810,3230,3230,3230,3230,0
|
|
20241219,180300,29516016810,3230,3230,3230,3230,0
|
|
20241219,180200,29516016810,3230,3230,3230,3230,0
|
|
20241219,180100,29516016810,3230,3230,3230,3230,0
|
|
20241219,180000,29516016810,3230,3230,3230,3230,0
|
|
20241219,175900,29516016810,3230,3230,3230,3230,0
|
|
20241219,175800,29516016810,3230,3230,3230,3230,0
|
|
20241219,175700,29516016810,3230,3230,3230,3230,0
|
|
20241219,175600,29516016810,3230,3230,3230,3230,0
|
|
20241219,175500,29516016810,3230,3230,3230,3230,0
|
|
20241219,175400,29516016810,3230,3230,3230,3230,0
|
|
20241219,175300,29516016810,3230,3230,3230,3230,0
|
|
20241219,175200,29516016810,3230,3230,3230,3230,0
|
|
20241219,175100,29516016810,3230,3230,3230,3230,0
|
|
20241219,175000,29516016810,3230,3230,3230,3230,0
|
|
20241219,174900,29516016810,3230,3230,3230,3230,0
|
|
20241219,174800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,174700,29516016810,3230,3230,3230,3230,0
|
|
20241219,174600,29516016810,3230,3230,3230,3230,0
|
|
20241219,174500,29516016810,3230,3230,3230,3230,0
|
|
20241219,174400,29516016810,3230,3230,3230,3230,0
|
|
20241219,174300,29516016810,3230,3230,3230,3230,0
|
|
20241219,174200,29516016810,3230,3230,3230,3230,0
|
|
20241219,174100,29516016810,3230,3230,3230,3230,0
|
|
20241219,174000,29516016810,3230,3230,3230,3230,0
|
|
20241219,173900,29516016810,3230,3230,3230,3230,0
|
|
20241219,173800,29516016810,3230,3230,3230,3230,0
|
|
20241219,173700,29516016810,3230,3230,3230,3230,0
|
|
20241219,173600,29516016810,3230,3230,3230,3230,0
|
|
20241219,173500,29516016810,3230,3230,3230,3230,0
|
|
20241219,173400,29516016810,3230,3230,3230,3230,0
|
|
20241219,173300,29516016810,3230,3230,3230,3230,0
|
|
20241219,173200,29516016810,3230,3230,3230,3230,0
|
|
20241219,173100,29516016810,3230,3230,3230,3230,0
|
|
20241219,173000,29516016810,3230,3230,3230,3230,0
|
|
20241219,172900,29516016810,3230,3230,3230,3230,0
|
|
20241219,172800,29516016810,3230,3230,3230,3230,0
|
|
20241219,172700,29516016810,3230,3230,3230,3230,0
|
|
20241219,172600,29516016810,3230,3230,3230,3230,0
|
|
20241219,172500,29516016810,3230,3230,3230,3230,0
|
|
20241219,172400,29516016810,3230,3230,3230,3230,0
|
|
20241219,172300,29516016810,3230,3230,3230,3230,0
|
|
20241219,172200,29516016810,3230,3230,3230,3230,0
|
|
20241219,172100,29516016810,3230,3230,3230,3230,0
|
|
20241219,172000,29516016810,3230,3230,3230,3230,0
|
|
20241219,171900,29516016810,3230,3230,3230,3230,0
|
|
20241219,171800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,171700,29516016810,3230,3230,3230,3230,0
|
|
20241219,171600,29516016810,3230,3230,3230,3230,0
|
|
20241219,171500,29516016810,3230,3230,3230,3230,0
|
|
20241219,171400,29516016810,3230,3230,3230,3230,0
|
|
20241219,171300,29516016810,3230,3230,3230,3230,0
|
|
20241219,171200,29516016810,3230,3230,3230,3230,0
|
|
20241219,171100,29516016810,3230,3230,3230,3230,0
|
|
20241219,171000,29516016810,3230,3230,3230,3230,0
|
|
20241219,170900,29516016810,3230,3230,3230,3230,0
|
|
20241219,170800,29516016810,3230,3230,3230,3230,0
|
|
20241219,170700,29516016810,3230,3230,3230,3230,0
|
|
20241219,170600,29516016810,3230,3230,3230,3230,0
|
|
20241219,170500,29516016810,3230,3230,3230,3230,0
|
|
20241219,170400,29516016810,3230,3230,3230,3230,0
|
|
20241219,170300,29516016810,3230,3230,3230,3230,0
|
|
20241219,170200,29516016810,3230,3230,3230,3230,0
|
|
20241219,170100,29516016810,3230,3230,3230,3230,0
|
|
20241219,170000,29516016810,3230,3230,3230,3230,0
|
|
20241219,165900,29516016810,3230,3230,3230,3230,0
|
|
20241219,165800,29516016810,3230,3230,3230,3230,0
|
|
20241219,165700,29516016810,3230,3230,3230,3230,0
|
|
20241219,165600,29516016810,3230,3230,3230,3230,0
|
|
20241219,165500,29516016810,3230,3230,3230,3230,0
|
|
20241219,165400,29516016810,3230,3230,3230,3230,0
|
|
20241219,165300,29516016810,3230,3230,3230,3230,0
|
|
20241219,165200,29516016810,3230,3230,3230,3230,0
|
|
20241219,165100,29516016810,3230,3230,3230,3230,0
|
|
20241219,165000,29516016810,3230,3230,3230,3230,0
|
|
20241219,164900,29516016810,3230,3230,3230,3230,0
|
|
20241219,164800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,164700,29516016810,3230,3230,3230,3230,0
|
|
20241219,164600,29516016810,3230,3230,3230,3230,0
|
|
20241219,164500,29516016810,3230,3230,3230,3230,0
|
|
20241219,164400,29516016810,3230,3230,3230,3230,0
|
|
20241219,164300,29516016810,3230,3230,3230,3230,0
|
|
20241219,164200,29516016810,3230,3230,3230,3230,0
|
|
20241219,164100,29516016810,3230,3230,3230,3230,0
|
|
20241219,164000,29516016810,3230,3230,3230,3230,0
|
|
20241219,163900,29516016810,3230,3230,3230,3230,0
|
|
20241219,163800,29516016810,3230,3230,3230,3230,0
|
|
20241219,163700,29516016810,3230,3230,3230,3230,0
|
|
20241219,163600,29516016810,3230,3230,3230,3230,0
|
|
20241219,163500,29516016810,3230,3230,3230,3230,0
|
|
20241219,163400,29516016810,3230,3230,3230,3230,0
|
|
20241219,163300,29516016810,3230,3230,3230,3230,0
|
|
20241219,163200,29516016810,3230,3230,3230,3230,0
|
|
20241219,163100,29516016810,3230,3230,3230,3230,0
|
|
20241219,163000,29516016810,3230,3230,3230,3230,0
|
|
20241219,162900,29516016810,3230,3230,3230,3230,0
|
|
20241219,162800,29516016810,3230,3230,3230,3230,0
|
|
20241219,162700,29516016810,3230,3230,3230,3230,0
|
|
20241219,162600,29516016810,3230,3230,3230,3230,0
|
|
20241219,162500,29516016810,3230,3230,3230,3230,0
|
|
20241219,162400,29516016810,3230,3230,3230,3230,0
|
|
20241219,162300,29516016810,3230,3230,3230,3230,0
|
|
20241219,162200,29516016810,3230,3230,3230,3230,0
|
|
20241219,162100,29516016810,3230,3230,3230,3230,0
|
|
20241219,162000,29516016810,3230,3230,3230,3230,0
|
|
20241219,161900,29516016810,3230,3230,3230,3230,0
|
|
20241219,161800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,161700,29516016810,3230,3230,3230,3230,0
|
|
20241219,161600,29516016810,3230,3230,3230,3230,0
|
|
20241219,161500,29516016810,3230,3230,3230,3230,0
|
|
20241219,161400,29516016810,3230,3230,3230,3230,0
|
|
20241219,161300,29516016810,3230,3230,3230,3230,0
|
|
20241219,161200,29516016810,3230,3230,3230,3230,0
|
|
20241219,161100,29516016810,3230,3230,3230,3230,0
|
|
20241219,161000,29516016810,3230,3230,3230,3230,0
|
|
20241219,160900,29516016810,3230,3230,3230,3230,0
|
|
20241219,160800,29516016810,3230,3230,3230,3230,0
|
|
20241219,160700,29516016810,3230,3230,3230,3230,0
|
|
20241219,160600,29516016810,3230,3230,3230,3230,0
|
|
20241219,160500,29516016810,3230,3230,3230,3230,0
|
|
20241219,160400,29516016810,3230,3230,3230,3230,0
|
|
20241219,160300,29516016810,3230,3230,3230,3230,0
|
|
20241219,160200,29516016810,3230,3230,3230,3230,0
|
|
20241219,160100,29516016810,3230,3230,3230,3230,0
|
|
20241219,160000,29516016810,3230,3230,3230,3230,0
|
|
20241219,155900,29516016810,3230,3230,3230,3230,0
|
|
20241219,155800,29516016810,3230,3230,3230,3230,0
|
|
20241219,155700,29516016810,3230,3230,3230,3230,0
|
|
20241219,155600,29516016810,3230,3230,3230,3230,0
|
|
20241219,155500,29516016810,3230,3230,3230,3230,0
|
|
20241219,155400,29516016810,3230,3230,3230,3230,0
|
|
20241219,155300,29516016810,3230,3230,3230,3230,0
|
|
20241219,155200,29516016810,3230,3230,3230,3230,0
|
|
20241219,155100,29516016810,3230,3230,3230,3230,0
|
|
20241219,155000,29516016810,3230,3230,3230,3230,0
|
|
20241219,154900,29516016810,3230,3230,3230,3230,0
|
|
20241219,154800,29516016810,3230,3230,3230,3230,199893
|
|
20241219,154700,29516016810,3230,3230,3230,3230,0
|
|
20241219,154600,29516016810,3230,3230,3230,3230,0
|
|
20241219,154500,29516016810,3230,3230,3230,3230,0
|
|
20241219,154400,29516016810,3230,3230,3230,3230,0
|
|
20241219,154300,29516016810,3230,3230,3230,3230,0
|
|
20241219,154200,29516016810,3230,3230,3230,3230,0
|
|
20241219,154100,29516016810,3230,3230,3230,3230,0
|
|
20241219,154000,29516016810,3230,3230,3230,3230,0
|
|
20241219,153900,29516016810,3230,3230,3230,3230,0
|
|
20241219,153800,29516016810,3230,3230,3230,3230,0
|
|
20241219,153700,29516016810,3230,3230,3230,3230,0
|
|
20241219,153600,29516016810,3230,3230,3230,3230,0
|
|
20241219,153500,29516016810,3230,3230,3230,3230,0
|
|
20241219,153400,29516016810,3230,3230,3230,3230,0
|
|
20241219,153300,29516016810,3230,3230,3230,3230,0
|
|
20241219,153200,29516016810,3230,3230,3230,3230,0
|
|
20241219,153100,29516016810,3230,3230,3230,3230,0
|
|
20241219,153000,29516016810,3230,3230,3230,3230,199893
|
|
20241219,152900,28870362420,3225,3225,3225,3225,0
|
|
20241219,152800,28870362420,3225,3225,3225,3225,0
|
|
20241219,152700,28870362420,3225,3225,3225,3225,0
|
|
20241219,152600,28870362420,3225,3225,3225,3225,0
|
|
20241219,152500,28870362420,3225,3225,3225,3225,0
|
|
20241219,152400,28870362420,3225,3225,3225,3225,0
|
|
20241219,152300,28870362420,3225,3225,3225,3225,0
|
|
20241219,152200,28870362420,3225,3225,3225,3225,0
|
|
20241219,152100,28870362420,3225,3225,3225,3225,0
|
|
20241219,152000,28870362420,3225,3225,3225,3225,0
|
|
20241219,151900,28870362420,3225,3215,3225,3210,131814
|
|
20241219,151800,28446132165,3215,3215,3215,3210,23704
|
|
20241219,151700,28369992815,3215,3215,3220,3210,27588
|
|
20241219,151600,28281334645,3220,3220,3220,3215,12511
|
|
20241219,151500,28241059485,3215,3220,3225,3210,36643
|
|
20241219,151400,28123090955,3220,3220,3220,3210,22102
|
|
20241219,151300,28052015605,3215,3220,3220,3210,28952
|
|
20241219,151200,27958878090,3220,3210,3220,3205,49026
|
|
20241219,151100,27801411835,3205,3215,3215,3205,16058
|
|
20241219,151000,27749890075,3215,3210,3215,3210,10979
|
|
20241219,150900,27714642710,3215,3210,3215,3205,24621
|
|
20241219,150800,27635620980,3210,3205,3210,3200,22743
|
|
20241219,150700,27562809180,3205,3205,3210,3200,15722
|
|
20241219,150600,27512470250,3205,3210,3210,3200,21726
|
|
20241219,150500,27442911845,3210,3205,3210,3200,19967
|
|
20241219,150400,27378917625,3205,3210,3210,3205,7133
|
|
20241219,150300,27356047170,3210,3205,3210,3200,8293
|
|
20241219,150200,27329463480,3205,3200,3210,3200,12032
|
|
20241219,150100,27290938580,3200,3200,3205,3195,11775
|
|
20241219,150000,27253280045,3205,3205,3210,3195,26085
|
|
20241219,145900,27169809450,3205,3215,3215,3205,5961
|
|
20241219,145800,27150674270,3215,3210,3215,3205,12237
|
|
20241219,145700,27111386830,3205,3205,3210,3205,8837
|
|
20241219,145600,27083053035,3205,3195,3205,3195,7478
|
|
20241219,145500,27059130520,3195,3210,3210,3195,19901
|
|
20241219,145400,26995461315,3210,3210,3215,3205,14559
|
|
20241219,145300,26948734945,3210,3210,3215,3205,11411
|
|
20241219,145200,26912103860,3210,3215,3215,3205,14693
|
|
20241219,145100,26864898920,3210,3215,3215,3205,12316
|
|
20241219,145000,26825361020,3215,3210,3215,3205,13536
|
|
20241219,144900,26781891475,3210,3215,3215,3205,15591
|
|
20241219,144800,26731835935,3215,3220,3220,3205,12746
|
|
20241219,144700,26690940260,3200,3205,3220,3195,54672
|
|
20241219,144600,26515280505,3205,3205,3210,3200,14542
|
|
20241219,144500,26468725370,3200,3210,3215,3200,21624
|
|
20241219,144400,26399373810,3210,3200,3215,3200,55083
|
|
20241219,144300,26222765750,3195,3195,3200,3195,5589
|
|
20241219,144200,26204900650,3195,3180,3195,3180,11064
|
|
20241219,144100,26169603155,3180,3185,3185,3180,16603
|
|
20241219,144000,26116801025,3185,3180,3185,3180,1499
|
|
20241219,143900,26112030810,3185,3185,3185,3180,13140
|
|
20241219,143800,26070185430,3190,3190,3195,3190,3505
|
|
20241219,143700,26059004330,3195,3195,3195,3190,12352
|
|
20241219,143600,26019553535,3190,3195,3195,3185,17055
|
|
20241219,143500,25965147385,3195,3190,3195,3190,1917
|
|
20241219,143400,25959031115,3190,3190,3195,3190,3136
|
|
20241219,143300,25949023795,3190,3180,3190,3180,43631
|
|
20241219,143200,25810247475,3180,3185,3185,3180,104524
|
|
20241219,143100,25477806930,3185,3185,3190,3185,13189
|
|
20241219,143000,25435799845,3185,3185,3190,3185,5790
|
|
20241219,142900,25417358110,3185,3190,3190,3185,4288
|
|
20241219,142800,25403700150,3190,3185,3190,3185,1317
|
|
20241219,142700,25399499750,3185,3185,3190,3185,12037
|
|
20241219,142600,25361158420,3190,3195,3195,3185,18097
|
|
20241219,142500,25303468180,3195,3190,3195,3190,7425
|
|
20241219,142400,25279777855,3195,3195,3195,3190,1154
|
|
20241219,142300,25276093305,3195,3190,3195,3190,1707
|
|
20241219,142200,25270646725,3195,3190,3195,3190,7892
|
|
20241219,142100,25245467835,3190,3195,3195,3190,14522
|
|
20241219,142000,25199142030,3195,3195,3200,3190,20549
|
|
20241219,141900,25133576315,3200,3190,3200,3190,1706
|
|
20241219,141800,25128129370,3195,3195,3200,3190,5943
|
|
20241219,141700,25109144060,3195,3200,3200,3195,957
|
|
20241219,141600,25106085345,3200,3195,3200,3195,6554
|
|
20241219,141500,25085144290,3200,3200,3200,3190,12282
|
|
20241219,141400,25045906170,3200,3200,3200,3195,1181
|
|
20241219,141300,25042132360,3200,3200,3205,3200,8143
|
|
20241219,141200,25016074725,3200,3205,3205,3200,3801
|
|
20241219,141100,25003910565,3205,3205,3205,3200,8731
|
|
20241219,141000,24975959650,3200,3205,3205,3200,1542
|
|
20241219,140900,24971017850,3205,3205,3205,3195,7398
|
|
20241219,140800,24947342495,3195,3205,3205,3195,10491
|
|
20241219,140700,24913791295,3200,3205,3205,3200,3481
|
|
20241219,140600,24902649830,3205,3200,3205,3200,3435
|
|
20241219,140500,24891642345,3200,3205,3205,3200,1347
|
|
20241219,140400,24887331425,3200,3195,3205,3195,10215
|
|
20241219,140300,24854692980,3195,3200,3205,3195,4875
|
|
20241219,140200,24839095295,3200,3200,3205,3200,4354
|
|
20241219,140100,24825162340,3200,3210,3210,3200,6433
|
|
20241219,140000,24804576475,3210,3210,3210,3205,9161
|
|
20241219,135900,24775215345,3210,3210,3210,3205,7970
|
|
20241219,135800,24749657710,3205,3215,3215,3205,6043
|
|
20241219,135700,24730259885,3215,3200,3215,3200,18350
|
|
20241219,135600,24671374435,3200,3200,3200,3195,3826
|
|
20241219,135500,24659132220,3200,3205,3205,3195,1138
|
|
20241219,135400,24655491110,3200,3205,3205,3200,8366
|
|
20241219,135300,24628719845,3205,3200,3205,3195,4767
|
|
20241219,135200,24613476335,3195,3200,3200,3195,2411
|
|
20241219,135100,24605766580,3200,3195,3200,3195,3035
|
|
20241219,135000,24596066670,3195,3200,3200,3195,8252
|
|
20241219,134900,24569670700,3200,3205,3205,3200,3733
|
|
20241219,134800,24557722725,3205,3205,3205,3200,3608
|
|
20241219,134700,24546175615,3200,3205,3205,3200,6586
|
|
20241219,134600,24525097050,3205,3205,3205,3200,4134
|
|
20241219,134500,24511867730,3205,3205,3210,3200,4609
|
|
20241219,134400,24497113975,3210,3200,3210,3195,6842
|
|
20241219,134300,24475206405,3200,3205,3210,3200,29669
|
|
20241219,134200,24380249140,3210,3205,3210,3200,17150
|
|
20241219,134100,24325269745,3205,3215,3215,3205,2715
|
|
20241219,134000,24316555245,3210,3210,3215,3205,6922
|
|
20241219,133900,24294347240,3215,3215,3220,3210,11013
|
|
20241219,133800,24258952330,3215,3205,3215,3205,7305
|
|
20241219,133700,24235486630,3205,3205,3210,3200,5895
|
|
20241219,133600,24216606100,3205,3205,3205,3200,581
|
|
20241219,133500,24214745495,3205,3200,3205,3200,7915
|
|
20241219,133400,24189404625,3200,3200,3205,3200,5752
|
|
20241219,133300,24170995100,3200,3205,3210,3200,22639
|
|
20241219,133200,24098521795,3205,3215,3220,3205,21411
|
|
20241219,133100,24029796920,3220,3220,3220,3215,3402
|
|
20241219,133000,24018855725,3215,3220,3225,3215,21830
|
|
20241219,132900,23948580490,3225,3215,3225,3215,12676
|
|
20241219,132800,23907779735,3215,3220,3225,3215,9011
|
|
20241219,132700,23878799655,3225,3220,3225,3215,11541
|
|
20241219,132600,23841644745,3220,3220,3225,3215,10539
|
|
20241219,132500,23807714170,3225,3210,3225,3210,13419
|
|
20241219,132400,23764530610,3215,3220,3220,3210,6481
|
|
20241219,132300,23743691230,3220,3220,3225,3215,27017
|
|
20241219,132200,23656664070,3220,3220,3225,3210,20728
|
|
20241219,132100,23589935295,3225,3215,3225,3210,32609
|
|
20241219,132000,23484986955,3210,3210,3215,3205,5058
|
|
20241219,131900,23468754450,3205,3210,3215,3205,6226
|
|
20241219,131800,23448765635,3210,3215,3215,3210,4246
|
|
20241219,131700,23435135965,3215,3210,3215,3210,5010
|
|
20241219,131600,23419048410,3210,3200,3210,3200,12730
|
|
20241219,131500,23378213295,3200,3190,3200,3190,691
|
|
20241219,131400,23376007745,3200,3190,3200,3185,14185
|
|
20241219,131300,23330775190,3190,3200,3205,3190,14401
|
|
20241219,131200,23284787830,3205,3200,3205,3200,7048
|
|
20241219,131100,23262229590,3205,3210,3210,3205,10635
|
|
20241219,131000,23228110190,3210,3210,3210,3205,1185
|
|
20241219,130900,23224307940,3210,3210,3215,3205,13627
|
|
20241219,130800,23180549350,3210,3215,3215,3210,19200
|
|
20241219,130700,23118904760,3210,3210,3215,3205,14999
|
|
20241219,130600,23070758470,3210,3205,3210,3200,5619
|
|
20241219,130500,23052744210,3205,3205,3205,3200,8138
|
|
20241219,130400,23026665640,3205,3200,3205,3200,6120
|
|
20241219,130300,23007070340,3200,3200,3200,3195,5661
|
|
20241219,130200,22988955905,3195,3195,3195,3190,2781
|
|
20241219,130100,22980070665,3190,3190,3195,3190,2082
|
|
20241219,130000,22973426825,3190,3190,3195,3190,2504
|
|
20241219,125900,22965439040,3190,3195,3195,3190,1730
|
|
20241219,125800,22959919790,3195,3190,3195,3185,13054
|
|
20241219,125700,22918317435,3190,3190,3190,3185,3027
|
|
20241219,125600,22908670820,3190,3185,3190,3185,2315
|
|
20241219,125500,22901293855,3185,3185,3190,3185,4367
|
|
20241219,125400,22887380315,3190,3190,3195,3190,1503
|
|
20241219,125300,22882585655,3190,3195,3200,3190,16760
|
|
20241219,125200,22829071015,3195,3205,3205,3195,14269
|
|
20241219,125100,22783418185,3205,3200,3205,3195,5858
|
|
20241219,125000,22764672335,3200,3200,3200,3195,14520
|
|
20241219,124900,22718208650,3200,3195,3200,3195,1020
|
|
20241219,124800,22714949640,3195,3195,3195,3190,3809
|
|
20241219,124700,22702782220,3195,3195,3195,3190,3283
|
|
20241219,124600,22692293185,3195,3195,3195,3190,1515
|
|
20241219,124500,22687455880,3195,3195,3195,3190,5571
|
|
20241219,124400,22669681300,3195,3195,3195,3190,202
|
|
20241219,124300,22669035930,3190,3190,3195,3190,5122
|
|
20241219,124200,22652696030,3195,3190,3195,3190,4342
|
|
20241219,124100,22638843505,3190,3185,3190,3185,8247
|
|
20241219,124000,22612573545,3190,3190,3195,3185,2844
|
|
20241219,123900,22603506110,3190,3190,3190,3185,12354
|
|
20241219,123800,22564097200,3190,3195,3195,3190,5157
|
|
20241219,123700,22547644555,3190,3190,3195,3190,2876
|
|
20241219,123600,22538465635,3185,3190,3195,3180,23917
|
|
20241219,123500,22462261765,3195,3190,3195,3190,5037
|
|
20241219,123400,22446191140,3185,3185,3190,3185,5235
|
|
20241219,123300,22429517350,3185,3185,3190,3185,4916
|
|
20241219,123200,22413844370,3190,3190,3190,3180,10024
|
|
20241219,123100,22381913590,3190,3185,3190,3185,2470
|
|
20241219,123000,22374038805,3190,3180,3190,3180,12468
|
|
20241219,122900,22334384410,3180,3185,3190,3180,5408
|
|
20241219,122800,22317175840,3185,3185,3190,3185,12754
|
|
20241219,122700,22276531025,3190,3190,3190,3185,693
|
|
20241219,122600,22274323635,3185,3185,3190,3185,6852
|
|
20241219,122500,22252499405,3185,3185,3190,3180,11178
|
|
20241219,122400,22216908290,3185,3195,3195,3185,34345
|
|
20241219,122300,22107451060,3190,3190,3195,3190,3221
|
|
20241219,122200,22097173720,3190,3195,3200,3190,9959
|
|
20241219,122100,22065369425,3195,3200,3200,3190,18756
|
|
20241219,122000,22005421730,3195,3200,3200,3195,5817
|
|
20241219,121900,21986831335,3200,3190,3200,3190,9589
|
|
20241219,121800,21956169170,3195,3205,3210,3190,44674
|
|
20241219,121700,21813188010,3205,3205,3205,3200,9885
|
|
20241219,121600,21781509715,3205,3205,3205,3200,3975
|
|
20241219,121500,21768780820,3200,3210,3215,3200,36681
|
|
20241219,121400,21651154595,3210,3215,3215,3205,49578
|
|
20241219,121300,21491986025,3210,3205,3220,3205,135489
|
|
20241219,121200,21056535920,3205,3190,3205,3190,2519
|
|
20241219,121100,21048481075,3190,3190,3195,3185,5098
|
|
20241219,121000,21032217020,3190,3195,3195,3190,1131
|
|
20241219,120900,21028604005,3190,3205,3205,3190,28141
|
|
20241219,120800,20938600680,3205,3205,3205,3200,13313
|
|
20241219,120700,20895935515,3205,3205,3205,3200,11403
|
|
20241219,120600,20859409525,3205,3205,3205,3200,3747
|
|
20241219,120500,20847400460,3200,3205,3205,3200,10856
|
|
20241219,120400,20812613705,3205,3205,3205,3200,8251
|
|
20241219,120300,20786174710,3200,3200,3205,3195,24062
|
|
20241219,120200,20709174805,3200,3200,3200,3195,4022
|
|
20241219,120100,20696305590,3200,3195,3200,3190,11851
|
|
20241219,120000,20658444530,3195,3195,3195,3190,20434
|
|
20241219,115900,20593162650,3195,3195,3195,3190,4291
|
|
20241219,115800,20579465605,3190,3195,3195,3190,1893
|
|
20241219,115700,20573417525,3195,3190,3195,3190,11944
|
|
20241219,115600,20535308635,3190,3190,3190,3185,1999
|
|
20241219,115500,20528932595,3190,3185,3190,3180,9620
|
|
20241219,115400,20498294515,3180,3185,3185,3180,5355
|
|
20241219,115300,20481256010,3185,3185,3185,3175,5268
|
|
20241219,115200,20464503115,3185,3185,3185,3175,12903
|
|
20241219,115100,20423467625,3175,3175,3180,3170,17086
|
|
20241219,115000,20369197075,3175,3175,3180,3175,3389
|
|
20241219,114900,20358436500,3180,3165,3180,3165,7811
|
|
20241219,114800,20333670480,3165,3165,3170,3165,8042
|
|
20241219,114700,20308213095,3165,3170,3170,3165,5228
|
|
20241219,114600,20291664980,3170,3165,3170,3160,17922
|
|
20241219,114500,20234933655,3165,3165,3170,3160,14140
|
|
20241219,114400,20190187135,3165,3165,3170,3165,6550
|
|
20241219,114300,20169454875,3170,3170,3175,3165,12487
|
|
20241219,114200,20129870710,3170,3175,3175,3170,8848
|
|
20241219,114100,20101803815,3175,3170,3175,3170,2755
|
|
20241219,114000,20093056935,3175,3170,3175,3170,4457
|
|
20241219,113900,20078924640,3175,3175,3175,3170,2032
|
|
20241219,113800,20072482665,3170,3175,3175,3170,3585
|
|
20241219,113700,20061111270,3175,3175,3175,3170,2035
|
|
20241219,113600,20054657265,3175,3175,3180,3175,3952
|
|
20241219,113500,20042109660,3175,3170,3175,3170,798
|
|
20241219,113400,20039579250,3170,3180,3180,3170,11082
|
|
20241219,113300,20004436520,3175,3175,3180,3175,8657
|
|
20241219,113200,19976946995,3180,3180,3185,3175,1563
|
|
20241219,113100,19971975920,3175,3185,3190,3175,18841
|
|
20241219,113000,19912046350,3185,3180,3185,3180,6135
|
|
20241219,112900,19892517925,3180,3185,3185,3180,4061
|
|
20241219,112800,19879603120,3185,3185,3185,3180,959
|
|
20241219,112700,19876550020,3185,3185,3185,3180,3715
|
|
20241219,112600,19864729030,3185,3185,3185,3180,1923
|
|
20241219,112500,19858604280,3185,3180,3185,3180,1682
|
|
20241219,112400,19853251790,3185,3185,3185,3180,857
|
|
20241219,112300,19850523510,3185,3185,3185,3180,13053
|
|
20241219,112200,19808979140,3180,3180,3185,3180,5250
|
|
20241219,112100,19792283105,3180,3185,3185,3180,3416
|
|
20241219,112000,19781411290,3185,3185,3190,3185,3493
|
|
20241219,111900,19770277350,3190,3190,3195,3185,17325
|
|
20241219,111800,19715042845,3190,3190,3190,3185,8031
|
|
20241219,111700,19689424550,3185,3185,3190,3180,31379
|
|
20241219,111600,19589553255,3190,3190,3190,3185,6514
|
|
20241219,111500,19568795600,3190,3185,3190,3185,3420
|
|
20241219,111400,19557902030,3185,3180,3190,3180,8288
|
|
20241219,111300,19531502655,3180,3175,3185,3170,10556
|
|
20241219,111200,19497979415,3175,3185,3185,3170,9166
|
|
20241219,111100,19468833090,3185,3175,3185,3170,5752
|
|
20241219,111000,19450559140,3170,3160,3175,3160,15163
|
|
20241219,110900,19402581185,3160,3165,3165,3160,10821
|
|
20241219,110800,19368385550,3165,3160,3165,3160,6634
|
|
20241219,110700,19347420060,3160,3160,3170,3160,21325
|
|
20241219,110600,19279997435,3165,3160,3165,3160,15167
|
|
20241219,110500,19232062785,3160,3165,3170,3160,6530
|
|
20241219,110400,19211402220,3165,3160,3170,3160,6836
|
|
20241219,110300,19189777155,3160,3165,3170,3160,21587
|
|
20241219,110200,19121472150,3165,3165,3170,3165,13037
|
|
20241219,110100,19080189460,3165,3165,3170,3160,43266
|
|
20241219,110000,18943272385,3165,3170,3170,3165,17419
|
|
20241219,105900,18888137380,3165,3180,3180,3165,34893
|
|
20241219,105800,18777514750,3180,3185,3185,3170,32966
|
|
20241219,105700,18672815775,3185,3185,3195,3180,10522
|
|
20241219,105600,18639301020,3180,3190,3190,3175,39135
|
|
20241219,105500,18514799670,3195,3195,3195,3185,2051
|
|
20241219,105400,18508257295,3185,3185,3190,3180,9257
|
|
20241219,105300,18478739885,3180,3185,3185,3180,1590
|
|
20241219,105200,18473676255,3185,3180,3185,3180,2619
|
|
20241219,105100,18465341730,3185,3185,3190,3180,13046
|
|
20241219,105000,18423799825,3185,3190,3195,3185,5739
|
|
20241219,104900,18405499855,3195,3190,3195,3185,5777
|
|
20241219,104800,18387072030,3185,3185,3190,3185,8781
|
|
20241219,104700,18359083100,3185,3185,3190,3185,6226
|
|
20241219,104600,18339248650,3190,3175,3190,3175,93421
|
|
20241219,104500,18042164915,3175,3180,3185,3175,34781
|
|
20241219,104400,17931566905,3180,3180,3185,3180,23666
|
|
20241219,104300,17856308385,3185,3185,3190,3180,26875
|
|
20241219,104200,17770738445,3185,3190,3195,3185,13657
|
|
20241219,104100,17727203250,3190,3195,3200,3190,10095
|
|
20241219,104000,17694969335,3200,3195,3200,3195,980
|
|
20241219,103900,17691837355,3195,3200,3200,3195,4777
|
|
20241219,103800,17676572810,3195,3200,3205,3195,15482
|
|
20241219,103700,17627057910,3200,3195,3205,3190,21029
|
|
20241219,103600,17559793685,3185,3185,3195,3180,10639
|
|
20241219,103500,17525900815,3185,3190,3190,3180,18260
|
|
20241219,103400,17467774345,3185,3190,3190,3185,10992
|
|
20241219,103300,17432752975,3195,3190,3200,3185,46697
|
|
20241219,103200,17283657780,3185,3185,3195,3185,13663
|
|
20241219,103100,17240064330,3190,3180,3190,3180,13619
|
|
20241219,103000,17196650460,3185,3180,3190,3180,2607
|
|
20241219,102900,17188349590,3185,3185,3185,3180,6891
|
|
20241219,102800,17166413115,3180,3180,3185,3180,7481
|
|
20241219,102700,17142604850,3180,3180,3185,3180,10412
|
|
20241219,102600,17109472120,3180,3190,3190,3180,15502
|
|
20241219,102500,17060095105,3190,3185,3195,3180,25067
|
|
20241219,102400,16980179310,3190,3180,3190,3180,8106
|
|
20241219,102300,16954358630,3180,3180,3185,3175,24987
|
|
20241219,102200,16874896940,3180,3170,3190,3170,30035
|
|
20241219,102100,16779334215,3170,3165,3175,3165,22613
|
|
20241219,102000,16707644315,3165,3170,3175,3165,37419
|
|
20241219,101900,16589094150,3175,3170,3175,3170,19845
|
|
20241219,101800,16526180800,3175,3175,3190,3170,50530
|
|
20241219,101700,16365505490,3175,3175,3180,3170,138334
|
|
20241219,101600,15926298740,3175,3185,3190,3175,63531
|
|
20241219,101500,15724219920,3185,3185,3190,3185,21748
|
|
20241219,101400,15654928735,3185,3195,3195,3180,41420
|
|
20241219,101300,15522943405,3190,3190,3195,3190,9816
|
|
20241219,101200,15491619440,3190,3195,3200,3190,9721
|
|
20241219,101100,15460574725,3195,3200,3205,3190,27275
|
|
20241219,101000,15373361235,3200,3185,3205,3185,48390
|
|
20241219,100900,15218939035,3185,3190,3195,3185,33768
|
|
20241219,100800,15111230190,3190,3205,3205,3190,29010
|
|
20241219,100700,15018485050,3200,3195,3205,3190,57172
|
|
20241219,100600,14835709290,3195,3195,3205,3195,37896
|
|
20241219,100500,14714480340,3195,3195,3200,3190,97573
|
|
20241219,100400,14402964655,3195,3210,3210,3190,149752
|
|
20241219,100300,13923779310,3210,3215,3215,3205,38173
|
|
20241219,100200,13801255410,3210,3215,3215,3210,15363
|
|
20241219,100100,13751890690,3210,3215,3220,3210,13612
|
|
20241219,100000,13708132190,3215,3220,3220,3215,21121
|
|
20241219,095900,13640194740,3215,3215,3225,3215,22527
|
|
20241219,095800,13567722375,3220,3220,3230,3220,27975
|
|
20241219,095700,13477591075,3220,3240,3240,3220,31790
|
|
20241219,095600,13374921690,3235,3235,3240,3235,13853
|
|
20241219,095500,13330065605,3235,3235,3240,3230,26180
|
|
20241219,095400,13245389895,3230,3230,3235,3230,8215
|
|
20241219,095300,13218845700,3230,3225,3235,3220,21454
|
|
20241219,095200,13149572975,3225,3215,3230,3215,21462
|
|
20241219,095100,13080438180,3215,3215,3220,3205,130867
|
|
20241219,095000,12660397810,3215,3220,3225,3210,62381
|
|
20241219,094900,12459797340,3225,3215,3225,3215,66683
|
|
20241219,094800,12245171425,3215,3230,3235,3215,113867
|
|
20241219,094700,11878104535,3230,3240,3245,3230,69236
|
|
20241219,094600,11654076380,3240,3250,3255,3235,48302
|
|
20241219,094500,11497465230,3240,3255,3255,3240,43851
|
|
20241219,094400,11355138730,3255,3270,3270,3245,42072
|
|
20241219,094300,11218281485,3265,3265,3270,3265,12038
|
|
20241219,094200,11178965410,3265,3270,3270,3260,15985
|
|
20241219,094100,11126799510,3260,3265,3270,3260,33576
|
|
20241219,094000,11017095670,3265,3260,3270,3255,19582
|
|
20241219,093900,10953137850,3255,3245,3265,3245,38704
|
|
20241219,093800,10827127730,3245,3245,3250,3240,39073
|
|
20241219,093700,10700365100,3240,3245,3250,3240,27297
|
|
20241219,093600,10611857120,3245,3250,3255,3245,14132
|
|
20241219,093500,10565993930,3245,3250,3255,3245,29027
|
|
20241219,093400,10471734470,3255,3250,3265,3240,72538
|
|
20241219,093300,10235788375,3245,3240,3255,3235,56028
|
|
20241219,093200,10054049490,3240,3255,3255,3235,114578
|
|
20241219,093100,9682555055,3250,3265,3265,3245,127866
|
|
20241219,093000,9266441335,3265,3265,3270,3260,15546
|
|
20241219,092900,9215703430,3260,3260,3265,3255,18220
|
|
20241219,092800,9156310540,3255,3255,3260,3255,47215
|
|
20241219,092700,9002611165,3255,3260,3265,3255,42388
|
|
20241219,092600,8864521620,3260,3270,3275,3260,32008
|
|
20241219,092500,8759974030,3275,3275,3290,3270,37645
|
|
20241219,092400,8636621345,3275,3265,3280,3260,39018
|
|
20241219,092300,8509130525,3265,3265,3270,3265,45374
|
|
20241219,092200,8360936990,3265,3275,3275,3265,32850
|
|
20241219,092100,8253594875,3270,3270,3275,3265,30370
|
|
20241219,092000,8154276930,3270,3285,3295,3265,85226
|
|
20241219,091900,7874814585,3285,3290,3295,3260,108963
|
|
20241219,091800,7517852125,3295,3275,3300,3270,85676
|
|
20241219,091700,7236516380,3275,3270,3280,3270,15469
|
|
20241219,091600,7185842685,3270,3290,3290,3270,48239
|
|
20241219,091500,7027791170,3285,3285,3290,3280,19436
|
|
20241219,091400,6963982320,3280,3270,3285,3270,14410
|
|
20241219,091300,6916778055,3270,3290,3290,3260,44381
|
|
20241219,091200,6771534625,3285,3280,3290,3275,33569
|
|
20241219,091100,6661398450,3275,3275,3285,3260,92871
|
|
20241219,091000,6357523145,3275,3235,3280,3235,119926
|
|
20241219,090900,5966853865,3240,3245,3255,3235,113841
|
|
20241219,090800,5597701595,3245,3245,3260,3245,76379
|
|
20241219,090700,5349512020,3250,3260,3265,3245,135720
|
|
20241219,090600,4908195265,3260,3275,3280,3255,107213
|
|
20241219,090500,4558149530,3280,3320,3325,3270,161936
|
|
20241219,090400,4025263730,3320,3325,3340,3320,80438
|
|
20241219,090300,3757820530,3325,3340,3350,3315,146233
|
|
20241219,090200,3271100785,3335,3290,3365,3280,385853
|
|
20241219,090100,1987842765,3270,3260,3295,3255,182508
|
|
20241219,090000,1390348490,3255,3255,3300,3240,421230
|