591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,184700,16102609615,3045,3045,3045,3045,0
|
|
20241224,184600,16102609615,3045,3045,3045,3045,0
|
|
20241224,184500,16102609615,3045,3045,3045,3045,0
|
|
20241224,184400,16102609615,3045,3045,3045,3045,0
|
|
20241224,184300,16102609615,3045,3045,3045,3045,0
|
|
20241224,184200,16102609615,3045,3045,3045,3045,0
|
|
20241224,184100,16102609615,3045,3045,3045,3045,0
|
|
20241224,184000,16102609615,3045,3045,3045,3045,0
|
|
20241224,183900,16102609615,3045,3045,3045,3045,0
|
|
20241224,183800,16102609615,3045,3045,3045,3045,0
|
|
20241224,183700,16102609615,3045,3045,3045,3045,0
|
|
20241224,183600,16102609615,3045,3045,3045,3045,0
|
|
20241224,183500,16102609615,3045,3045,3045,3045,0
|
|
20241224,183400,16102609615,3045,3045,3045,3045,0
|
|
20241224,183300,16102609615,3045,3045,3045,3045,0
|
|
20241224,183200,16102609615,3045,3045,3045,3045,0
|
|
20241224,183100,16102609615,3045,3045,3045,3045,0
|
|
20241224,183000,16102609615,3045,3045,3045,3045,0
|
|
20241224,182900,16102609615,3045,3045,3045,3045,0
|
|
20241224,182800,16102609615,3045,3045,3045,3045,0
|
|
20241224,182700,16102609615,3045,3045,3045,3045,0
|
|
20241224,182600,16102609615,3045,3045,3045,3045,0
|
|
20241224,182500,16102609615,3045,3045,3045,3045,0
|
|
20241224,182400,16102609615,3045,3045,3045,3045,0
|
|
20241224,182300,16102609615,3045,3045,3045,3045,0
|
|
20241224,182200,16102609615,3045,3045,3045,3045,0
|
|
20241224,182100,16102609615,3045,3045,3045,3045,0
|
|
20241224,182000,16102609615,3045,3045,3045,3045,0
|
|
20241224,181900,16102609615,3045,3045,3045,3045,0
|
|
20241224,181800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,181700,16102609615,3045,3045,3045,3045,0
|
|
20241224,181600,16102609615,3045,3045,3045,3045,0
|
|
20241224,181500,16102609615,3045,3045,3045,3045,0
|
|
20241224,181400,16102609615,3045,3045,3045,3045,0
|
|
20241224,181300,16102609615,3045,3045,3045,3045,0
|
|
20241224,181200,16102609615,3045,3045,3045,3045,0
|
|
20241224,181100,16102609615,3045,3045,3045,3045,0
|
|
20241224,181000,16102609615,3045,3045,3045,3045,0
|
|
20241224,180900,16102609615,3045,3045,3045,3045,0
|
|
20241224,180800,16102609615,3045,3045,3045,3045,0
|
|
20241224,180700,16102609615,3045,3045,3045,3045,0
|
|
20241224,180600,16102609615,3045,3045,3045,3045,0
|
|
20241224,180500,16102609615,3045,3045,3045,3045,0
|
|
20241224,180400,16102609615,3045,3045,3045,3045,0
|
|
20241224,180300,16102609615,3045,3045,3045,3045,0
|
|
20241224,180200,16102609615,3045,3045,3045,3045,0
|
|
20241224,180100,16102609615,3045,3045,3045,3045,0
|
|
20241224,180000,16102609615,3045,3045,3045,3045,0
|
|
20241224,175900,16102609615,3045,3045,3045,3045,0
|
|
20241224,175800,16102609615,3045,3045,3045,3045,0
|
|
20241224,175700,16102609615,3045,3045,3045,3045,0
|
|
20241224,175600,16102609615,3045,3045,3045,3045,0
|
|
20241224,175500,16102609615,3045,3045,3045,3045,0
|
|
20241224,175400,16102609615,3045,3045,3045,3045,0
|
|
20241224,175300,16102609615,3045,3045,3045,3045,0
|
|
20241224,175200,16102609615,3045,3045,3045,3045,0
|
|
20241224,175100,16102609615,3045,3045,3045,3045,0
|
|
20241224,175000,16102609615,3045,3045,3045,3045,0
|
|
20241224,174900,16102609615,3045,3045,3045,3045,0
|
|
20241224,174800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,174700,16102609615,3045,3045,3045,3045,0
|
|
20241224,174600,16102609615,3045,3045,3045,3045,0
|
|
20241224,174500,16102609615,3045,3045,3045,3045,0
|
|
20241224,174400,16102609615,3045,3045,3045,3045,0
|
|
20241224,174300,16102609615,3045,3045,3045,3045,0
|
|
20241224,174200,16102609615,3045,3045,3045,3045,0
|
|
20241224,174100,16102609615,3045,3045,3045,3045,0
|
|
20241224,174000,16102609615,3045,3045,3045,3045,0
|
|
20241224,173900,16102609615,3045,3045,3045,3045,0
|
|
20241224,173800,16102609615,3045,3045,3045,3045,0
|
|
20241224,173700,16102609615,3045,3045,3045,3045,0
|
|
20241224,173600,16102609615,3045,3045,3045,3045,0
|
|
20241224,173500,16102609615,3045,3045,3045,3045,0
|
|
20241224,173400,16102609615,3045,3045,3045,3045,0
|
|
20241224,173300,16102609615,3045,3045,3045,3045,0
|
|
20241224,173200,16102609615,3045,3045,3045,3045,0
|
|
20241224,173100,16102609615,3045,3045,3045,3045,0
|
|
20241224,173000,16102609615,3045,3045,3045,3045,0
|
|
20241224,172900,16102609615,3045,3045,3045,3045,0
|
|
20241224,172800,16102609615,3045,3045,3045,3045,0
|
|
20241224,172700,16102609615,3045,3045,3045,3045,0
|
|
20241224,172600,16102609615,3045,3045,3045,3045,0
|
|
20241224,172500,16102609615,3045,3045,3045,3045,0
|
|
20241224,172400,16102609615,3045,3045,3045,3045,0
|
|
20241224,172300,16102609615,3045,3045,3045,3045,0
|
|
20241224,172200,16102609615,3045,3045,3045,3045,0
|
|
20241224,172100,16102609615,3045,3045,3045,3045,0
|
|
20241224,172000,16102609615,3045,3045,3045,3045,0
|
|
20241224,171900,16102609615,3045,3045,3045,3045,0
|
|
20241224,171800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,171700,16102609615,3045,3045,3045,3045,0
|
|
20241224,171600,16102609615,3045,3045,3045,3045,0
|
|
20241224,171500,16102609615,3045,3045,3045,3045,0
|
|
20241224,171400,16102609615,3045,3045,3045,3045,0
|
|
20241224,171300,16102609615,3045,3045,3045,3045,0
|
|
20241224,171200,16102609615,3045,3045,3045,3045,0
|
|
20241224,171100,16102609615,3045,3045,3045,3045,0
|
|
20241224,171000,16102609615,3045,3045,3045,3045,0
|
|
20241224,170900,16102609615,3045,3045,3045,3045,0
|
|
20241224,170800,16102609615,3045,3045,3045,3045,0
|
|
20241224,170700,16102609615,3045,3045,3045,3045,0
|
|
20241224,170600,16102609615,3045,3045,3045,3045,0
|
|
20241224,170500,16102609615,3045,3045,3045,3045,0
|
|
20241224,170400,16102609615,3045,3045,3045,3045,0
|
|
20241224,170300,16102609615,3045,3045,3045,3045,0
|
|
20241224,170200,16102609615,3045,3045,3045,3045,0
|
|
20241224,170100,16102609615,3045,3045,3045,3045,0
|
|
20241224,170000,16102609615,3045,3045,3045,3045,0
|
|
20241224,165900,16102609615,3045,3045,3045,3045,0
|
|
20241224,165800,16102609615,3045,3045,3045,3045,0
|
|
20241224,165700,16102609615,3045,3045,3045,3045,0
|
|
20241224,165600,16102609615,3045,3045,3045,3045,0
|
|
20241224,165500,16102609615,3045,3045,3045,3045,0
|
|
20241224,165400,16102609615,3045,3045,3045,3045,0
|
|
20241224,165300,16102609615,3045,3045,3045,3045,0
|
|
20241224,165200,16102609615,3045,3045,3045,3045,0
|
|
20241224,165100,16102609615,3045,3045,3045,3045,0
|
|
20241224,165000,16102609615,3045,3045,3045,3045,0
|
|
20241224,164900,16102609615,3045,3045,3045,3045,0
|
|
20241224,164800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,164700,16102609615,3045,3045,3045,3045,0
|
|
20241224,164600,16102609615,3045,3045,3045,3045,0
|
|
20241224,164500,16102609615,3045,3045,3045,3045,0
|
|
20241224,164400,16102609615,3045,3045,3045,3045,0
|
|
20241224,164300,16102609615,3045,3045,3045,3045,0
|
|
20241224,164200,16102609615,3045,3045,3045,3045,0
|
|
20241224,164100,16102609615,3045,3045,3045,3045,0
|
|
20241224,164000,16102609615,3045,3045,3045,3045,0
|
|
20241224,163900,16102609615,3045,3045,3045,3045,0
|
|
20241224,163800,16102609615,3045,3045,3045,3045,0
|
|
20241224,163700,16102609615,3045,3045,3045,3045,0
|
|
20241224,163600,16102609615,3045,3045,3045,3045,0
|
|
20241224,163500,16102609615,3045,3045,3045,3045,0
|
|
20241224,163400,16102609615,3045,3045,3045,3045,0
|
|
20241224,163300,16102609615,3045,3045,3045,3045,0
|
|
20241224,163200,16102609615,3045,3045,3045,3045,0
|
|
20241224,163100,16102609615,3045,3045,3045,3045,0
|
|
20241224,163000,16102609615,3045,3045,3045,3045,0
|
|
20241224,162900,16102609615,3045,3045,3045,3045,0
|
|
20241224,162800,16102609615,3045,3045,3045,3045,0
|
|
20241224,162700,16102609615,3045,3045,3045,3045,0
|
|
20241224,162600,16102609615,3045,3045,3045,3045,0
|
|
20241224,162500,16102609615,3045,3045,3045,3045,0
|
|
20241224,162400,16102609615,3045,3045,3045,3045,0
|
|
20241224,162300,16102609615,3045,3045,3045,3045,0
|
|
20241224,162200,16102609615,3045,3045,3045,3045,0
|
|
20241224,162100,16102609615,3045,3045,3045,3045,0
|
|
20241224,162000,16102609615,3045,3045,3045,3045,0
|
|
20241224,161900,16102609615,3045,3045,3045,3045,0
|
|
20241224,161800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,161700,16102609615,3045,3045,3045,3045,0
|
|
20241224,161600,16102609615,3045,3045,3045,3045,0
|
|
20241224,161500,16102609615,3045,3045,3045,3045,0
|
|
20241224,161400,16102609615,3045,3045,3045,3045,0
|
|
20241224,161300,16102609615,3045,3045,3045,3045,0
|
|
20241224,161200,16102609615,3045,3045,3045,3045,0
|
|
20241224,161100,16102609615,3045,3045,3045,3045,0
|
|
20241224,161000,16102609615,3045,3045,3045,3045,0
|
|
20241224,160900,16102609615,3045,3045,3045,3045,0
|
|
20241224,160800,16102609615,3045,3045,3045,3045,0
|
|
20241224,160700,16102609615,3045,3045,3045,3045,0
|
|
20241224,160600,16102609615,3045,3045,3045,3045,0
|
|
20241224,160500,16102609615,3045,3045,3045,3045,0
|
|
20241224,160400,16102609615,3045,3045,3045,3045,0
|
|
20241224,160300,16102609615,3045,3045,3045,3045,0
|
|
20241224,160200,16102609615,3045,3045,3045,3045,0
|
|
20241224,160100,16102609615,3045,3045,3045,3045,0
|
|
20241224,160000,16102609615,3045,3045,3045,3045,0
|
|
20241224,155900,16102609615,3045,3045,3045,3045,0
|
|
20241224,155800,16102609615,3045,3045,3045,3045,0
|
|
20241224,155700,16102609615,3045,3045,3045,3045,0
|
|
20241224,155600,16102609615,3045,3045,3045,3045,0
|
|
20241224,155500,16102609615,3045,3045,3045,3045,0
|
|
20241224,155400,16102609615,3045,3045,3045,3045,0
|
|
20241224,155300,16102609615,3045,3045,3045,3045,0
|
|
20241224,155200,16102609615,3045,3045,3045,3045,0
|
|
20241224,155100,16102609615,3045,3045,3045,3045,0
|
|
20241224,155000,16102609615,3045,3045,3045,3045,0
|
|
20241224,154900,16102609615,3045,3045,3045,3045,0
|
|
20241224,154800,16102609615,3045,3045,3045,3045,99541
|
|
20241224,154700,16102609615,3045,3045,3045,3045,0
|
|
20241224,154600,16102609615,3045,3045,3045,3045,0
|
|
20241224,154500,16102609615,3045,3045,3045,3045,0
|
|
20241224,154400,16102609615,3045,3045,3045,3045,0
|
|
20241224,154300,16102609615,3045,3045,3045,3045,0
|
|
20241224,154200,16102609615,3045,3045,3045,3045,0
|
|
20241224,154100,16102609615,3045,3045,3045,3045,0
|
|
20241224,154000,16102609615,3045,3045,3045,3045,0
|
|
20241224,153900,16102609615,3045,3045,3045,3045,0
|
|
20241224,153800,16102609615,3045,3045,3045,3045,0
|
|
20241224,153700,16102609615,3045,3045,3045,3045,0
|
|
20241224,153600,16102609615,3045,3045,3045,3045,0
|
|
20241224,153500,16102609615,3045,3045,3045,3045,0
|
|
20241224,153400,16102609615,3045,3045,3045,3045,0
|
|
20241224,153300,16102609615,3045,3045,3045,3045,0
|
|
20241224,153200,16102609615,3045,3045,3045,3045,0
|
|
20241224,153100,16102609615,3045,3045,3045,3045,0
|
|
20241224,153000,16102609615,3045,3045,3045,3045,99541
|
|
20241224,152900,15799507270,3050,3050,3050,3050,0
|
|
20241224,152800,15799507270,3050,3050,3050,3050,0
|
|
20241224,152700,15799507270,3050,3050,3050,3050,0
|
|
20241224,152600,15799507270,3050,3050,3050,3050,0
|
|
20241224,152500,15799507270,3050,3050,3050,3050,0
|
|
20241224,152400,15799507270,3050,3050,3050,3050,0
|
|
20241224,152300,15799507270,3050,3050,3050,3050,0
|
|
20241224,152200,15799507270,3050,3050,3050,3050,0
|
|
20241224,152100,15799507270,3050,3050,3050,3050,0
|
|
20241224,152000,15799507270,3050,3050,3050,3050,0
|
|
20241224,151900,15799507270,3050,3045,3055,3045,15621
|
|
20241224,151800,15751887930,3045,3045,3050,3040,27643
|
|
20241224,151700,15667709885,3050,3045,3050,3045,6661
|
|
20241224,151600,15647409120,3045,3045,3050,3045,8250
|
|
20241224,151500,15622286765,3045,3050,3050,3045,6709
|
|
20241224,151400,15601836720,3050,3040,3050,3040,15825
|
|
20241224,151300,15553594965,3045,3040,3050,3040,2531
|
|
20241224,151200,15545889210,3050,3040,3050,3035,19121
|
|
20241224,151100,15487712250,3045,3040,3045,3035,12365
|
|
20241224,151000,15450123125,3040,3040,3045,3040,3688
|
|
20241224,150900,15438909995,3045,3040,3045,3040,2226
|
|
20241224,150800,15432140540,3040,3045,3045,3040,3539
|
|
20241224,150700,15421375435,3040,3040,3045,3040,4708
|
|
20241224,150600,15407061665,3040,3040,3045,3040,7862
|
|
20241224,150500,15383161025,3040,3040,3045,3040,17186
|
|
20241224,150400,15330915535,3040,3040,3045,3040,9483
|
|
20241224,150300,15302087055,3045,3045,3045,3040,8832
|
|
20241224,150200,15275235820,3045,3045,3045,3040,7282
|
|
20241224,150100,15253079635,3050,3045,3050,3040,6478
|
|
20241224,150000,15233357365,3050,3045,3050,3040,7970
|
|
20241224,145900,15209089715,3045,3055,3055,3045,18471
|
|
20241224,145800,15152810120,3050,3055,3060,3050,4980
|
|
20241224,145700,15137606450,3055,3055,3055,3055,2130
|
|
20241224,145600,15131099300,3055,3055,3060,3050,1452
|
|
20241224,145500,15126664030,3055,3055,3060,3050,2964
|
|
20241224,145400,15117609795,3055,3055,3060,3050,3356
|
|
20241224,145300,15107357335,3055,3050,3055,3050,114
|
|
20241224,145200,15107009145,3050,3050,3050,3045,9790
|
|
20241224,145100,15077163275,3045,3050,3055,3045,26346
|
|
20241224,145000,14996874775,3050,3055,3055,3050,7608
|
|
20241224,144900,14973663250,3055,3060,3065,3050,37077
|
|
20241224,144800,14860282120,3065,3065,3065,3060,3260
|
|
20241224,144700,14850301905,3060,3060,3065,3060,1437
|
|
20241224,144600,14845904640,3060,3060,3065,3060,1923
|
|
20241224,144500,14840014325,3060,3065,3065,3060,779
|
|
20241224,144400,14837626695,3065,3060,3065,3060,649
|
|
20241224,144300,14835640520,3065,3065,3065,3060,2560
|
|
20241224,144200,14827794155,3065,3065,3065,3060,5977
|
|
20241224,144100,14809476930,3065,3060,3065,3060,7324
|
|
20241224,144000,14787063725,3060,3060,3060,3055,6220
|
|
20241224,143900,14768036965,3060,3060,3060,3055,3400
|
|
20241224,143800,14757637965,3060,3060,3065,3055,5062
|
|
20241224,143700,14742165720,3065,3065,3065,3055,15698
|
|
20241224,143600,14694143295,3065,3075,3075,3065,6168
|
|
20241224,143500,14675201050,3075,3070,3080,3070,6110
|
|
20241224,143400,14656412800,3065,3065,3085,3065,63405
|
|
20241224,143300,14461531140,3060,3055,3065,3055,7563
|
|
20241224,143200,14438404565,3055,3050,3055,3045,3617
|
|
20241224,143100,14427377670,3050,3050,3055,3045,18837
|
|
20241224,143000,14369924660,3050,3055,3055,3050,881
|
|
20241224,142900,14367237130,3055,3055,3060,3055,2386
|
|
20241224,142800,14359947870,3055,3065,3065,3055,18994
|
|
20241224,142700,14301876515,3065,3060,3065,3060,8008
|
|
20241224,142600,14277369065,3060,3055,3060,3055,634
|
|
20241224,142500,14275431875,3060,3055,3060,3055,3549
|
|
20241224,142400,14264584675,3055,3055,3060,3055,2637
|
|
20241224,142300,14256528165,3060,3060,3060,3055,2779
|
|
20241224,142200,14248035575,3060,3060,3060,3055,57
|
|
20241224,142100,14247861275,3055,3060,3060,3055,3260
|
|
20241224,142000,14237886895,3060,3060,3060,3055,1296
|
|
20241224,141900,14233926770,3060,3060,3060,3055,804
|
|
20241224,141800,14231467315,3060,3050,3060,3050,819
|
|
20241224,141700,14228965720,3050,3055,3060,3050,2290
|
|
20241224,141600,14221969835,3060,3060,3065,3060,4401
|
|
20241224,141500,14208502240,3060,3060,3065,3055,3220
|
|
20241224,141400,14198643520,3055,3060,3060,3055,1444
|
|
20241224,141300,14194228845,3060,3060,3060,3050,10934
|
|
20241224,141200,14160836110,3055,3050,3055,3050,1502
|
|
20241224,141100,14156247515,3055,3055,3055,3050,2378
|
|
20241224,141000,14148982735,3055,3065,3065,3055,29961
|
|
20241224,140900,14057247260,3060,3065,3070,3060,3922
|
|
20241224,140800,14045227360,3065,3060,3065,3060,12309
|
|
20241224,140700,14007510715,3060,3060,3060,3050,9189
|
|
20241224,140600,13979392815,3055,3055,3055,3050,6151
|
|
20241224,140500,13960612230,3055,3055,3060,3050,2555
|
|
20241224,140400,13952807760,3050,3055,3055,3050,7008
|
|
20241224,140300,13931413420,3055,3050,3055,3050,2070
|
|
20241224,140200,13925091005,3055,3055,3055,3050,634
|
|
20241224,140100,13923155390,3055,3050,3055,3050,1292
|
|
20241224,140000,13919209400,3055,3050,3055,3045,8250
|
|
20241224,135900,13894051365,3050,3050,3050,3045,2650
|
|
20241224,135800,13885975160,3050,3045,3050,3045,1373
|
|
20241224,135700,13881793780,3045,3045,3045,3045,6889
|
|
20241224,135600,13860816775,3040,3045,3045,3040,1462
|
|
20241224,135500,13856372285,3045,3050,3050,3045,2712
|
|
20241224,135400,13848113270,3045,3045,3050,3045,636
|
|
20241224,135300,13846175775,3045,3055,3055,3045,3999
|
|
20241224,135200,13833988670,3055,3050,3055,3045,5032
|
|
20241224,135100,13818619710,3050,3040,3050,3040,5204
|
|
20241224,135000,13802757440,3040,3040,3045,3040,1359
|
|
20241224,134900,13798625435,3040,3045,3045,3040,4852
|
|
20241224,134800,13783875200,3040,3045,3045,3040,8239
|
|
20241224,134700,13758794170,3045,3045,3050,3045,689
|
|
20241224,134600,13756696160,3050,3050,3050,3045,5646
|
|
20241224,134500,13739475965,3045,3050,3050,3045,951
|
|
20241224,134400,13736576550,3050,3045,3050,3045,5833
|
|
20241224,134300,13718814530,3040,3045,3050,3040,24948
|
|
20241224,134200,13642809655,3045,3040,3050,3040,11560
|
|
20241224,134100,13607611395,3040,3035,3040,3035,4792
|
|
20241224,134000,13593056125,3035,3035,3035,3030,3647
|
|
20241224,133900,13581987500,3040,3040,3040,3035,6897
|
|
20241224,133800,13561023405,3040,3040,3040,3040,1934
|
|
20241224,133700,13555144045,3035,3040,3040,3035,3906
|
|
20241224,133600,13543280070,3045,3035,3045,3035,7271
|
|
20241224,133500,13521164880,3025,3025,3035,3020,7973
|
|
20241224,133400,13497026295,3030,3020,3030,3020,5786
|
|
20241224,133300,13479547555,3020,3025,3025,3020,6878
|
|
20241224,133200,13458771320,3025,3025,3030,3020,7348
|
|
20241224,133100,13436552065,3025,3035,3035,3025,23218
|
|
20241224,133000,13366226665,3035,3025,3035,3025,1038
|
|
20241224,132900,13363081630,3025,3030,3030,3025,12452
|
|
20241224,132800,13325409270,3025,3035,3035,3025,4419
|
|
20241224,132700,13312022690,3030,3035,3040,3030,3625
|
|
20241224,132600,13301034900,3040,3035,3040,3030,2742
|
|
20241224,132500,13292712595,3035,3035,3035,3030,3303
|
|
20241224,132400,13282692340,3035,3030,3035,3025,3592
|
|
20241224,132300,13271810060,3030,3030,3030,3025,554
|
|
20241224,132200,13270132940,3025,3025,3030,3025,3005
|
|
20241224,132100,13261028275,3030,3030,3030,3025,2607
|
|
20241224,132000,13253132990,3030,3025,3030,3025,1068
|
|
20241224,131900,13249899865,3025,3025,3030,3020,30663
|
|
20241224,131800,13157258800,3025,3025,3030,3025,11511
|
|
20241224,131700,13122418835,3025,3030,3035,3025,29625
|
|
20241224,131600,13032776625,3030,3025,3035,3025,4975
|
|
20241224,131500,13017703045,3030,3035,3035,3030,11361
|
|
20241224,131400,12983277765,3030,3035,3035,3025,10760
|
|
20241224,131300,12950688990,3035,3030,3035,3030,2952
|
|
20241224,131200,12941740365,3030,3040,3040,3025,24395
|
|
20241224,131100,12867801870,3040,3040,3040,3040,1902
|
|
20241224,131000,12862019790,3040,3040,3040,3035,1563
|
|
20241224,130900,12857275450,3035,3045,3045,3035,2871
|
|
20241224,130800,12848555020,3040,3040,3040,3035,9732
|
|
20241224,130700,12818970625,3050,3045,3050,3040,5296
|
|
20241224,130600,12802844540,3045,3045,3055,3040,18251
|
|
20241224,130500,12747250830,3045,3045,3045,3045,171
|
|
20241224,130400,12746730135,3045,3045,3045,3040,1985
|
|
20241224,130300,12740686280,3045,3040,3045,3040,1622
|
|
20241224,130200,12735755215,3040,3040,3040,3035,12742
|
|
20241224,130100,12697043455,3050,3040,3050,3040,11101
|
|
20241224,130000,12663292455,3045,3050,3050,3045,287
|
|
20241224,125900,12662418515,3040,3040,3045,3035,11944
|
|
20241224,125800,12626106215,3040,3035,3040,3030,6173
|
|
20241224,125700,12607364710,3030,3030,3035,3030,1331
|
|
20241224,125600,12603331775,3035,3035,3035,3025,11810
|
|
20241224,125500,12567541300,3030,3035,3035,3030,7666
|
|
20241224,125400,12544275215,3040,3040,3045,3035,2459
|
|
20241224,125300,12536800035,3040,3040,3050,3035,3101
|
|
20241224,125200,12527363805,3040,3050,3050,3040,3061
|
|
20241224,125100,12518052990,3045,3040,3045,3040,4542
|
|
20241224,125000,12504238875,3040,3040,3045,3040,6604
|
|
20241224,124900,12484152095,3045,3045,3045,3040,3759
|
|
20241224,124800,12472710260,3045,3040,3045,3035,2589
|
|
20241224,124700,12464839615,3040,3035,3040,3035,640
|
|
20241224,124600,12462894595,3040,3035,3040,3030,14048
|
|
20241224,124500,12420293060,3035,3040,3040,3030,19524
|
|
20241224,124400,12361134210,3030,3035,3040,3025,13072
|
|
20241224,124300,12321507310,3030,3040,3045,3025,39287
|
|
20241224,124200,12202453375,3035,3045,3045,3035,11651
|
|
20241224,124100,12167071130,3050,3055,3055,3035,25533
|
|
20241224,124000,12089420490,3055,3055,3055,3045,4613
|
|
20241224,123900,12075355395,3060,3060,3060,3055,2858
|
|
20241224,123800,12066622230,3060,3050,3060,3050,4099
|
|
20241224,123700,12054092970,3055,3055,3060,3050,6145
|
|
20241224,123600,12035321545,3050,3055,3055,3050,3489
|
|
20241224,123500,12024679040,3055,3055,3060,3045,23242
|
|
20241224,123400,11953740805,3060,3070,3070,3060,7649
|
|
20241224,123300,11930313755,3065,3070,3070,3065,8684
|
|
20241224,123200,11903669225,3070,3090,3090,3070,14332
|
|
20241224,123100,11859534100,3090,3085,3090,3080,3208
|
|
20241224,123000,11849635520,3085,3080,3085,3080,8485
|
|
20241224,122900,11823500455,3085,3080,3085,3080,201
|
|
20241224,122800,11822880970,3085,3080,3085,3080,1050
|
|
20241224,122700,11819646860,3075,3080,3080,3070,9998
|
|
20241224,122600,11788858695,3080,3085,3085,3080,1108
|
|
20241224,122500,11785444655,3085,3080,3085,3080,3836
|
|
20241224,122400,11773629250,3080,3090,3090,3080,4424
|
|
20241224,122300,11760001230,3090,3085,3090,3080,1779
|
|
20241224,122200,11754513620,3080,3085,3090,3080,8885
|
|
20241224,122100,11727104680,3085,3070,3085,3070,2335
|
|
20241224,122000,11719916775,3070,3070,3080,3070,3058
|
|
20241224,121900,11710528185,3080,3075,3080,3070,880
|
|
20241224,121800,11707822445,3075,3070,3075,3065,2157
|
|
20241224,121700,11701200105,3075,3070,3075,3070,1724
|
|
20241224,121600,11695907175,3075,3085,3085,3075,1579
|
|
20241224,121500,11691039315,3085,3080,3085,3075,5560
|
|
20241224,121400,11673914935,3080,3080,3080,3080,2623
|
|
20241224,121300,11665836095,3080,3075,3080,3075,900
|
|
20241224,121200,11663068100,3075,3070,3075,3070,392
|
|
20241224,121100,11661864200,3070,3075,3075,3065,2668
|
|
20241224,121000,11653671625,3070,3065,3070,3065,3666
|
|
20241224,120900,11642433090,3065,3065,3075,3065,760
|
|
20241224,120800,11640100780,3070,3070,3075,3065,2359
|
|
20241224,120700,11632862015,3070,3070,3070,3065,1154
|
|
20241224,120600,11629322400,3070,3070,3070,3065,1248
|
|
20241224,120500,11625497095,3070,3070,3070,3065,2602
|
|
20241224,120400,11617517640,3075,3075,3075,3070,1115
|
|
20241224,120300,11614094485,3075,3075,3080,3070,2777
|
|
20241224,120200,11605544040,3075,3075,3075,3070,6307
|
|
20241224,120100,11586173700,3080,3075,3080,3075,244
|
|
20241224,120000,11585423115,3075,3085,3085,3075,6823
|
|
20241224,115900,11564420975,3085,3085,3095,3085,34691
|
|
20241224,115800,11457330220,3085,3085,3085,3080,1659
|
|
20241224,115700,11452214710,3080,3085,3085,3080,2829
|
|
20241224,115600,11443499845,3080,3085,3085,3080,1048
|
|
20241224,115500,11440271675,3080,3080,3085,3080,4674
|
|
20241224,115400,11425874940,3085,3085,3085,3080,1247
|
|
20241224,115300,11422030860,3080,3080,3085,3075,4520
|
|
20241224,115200,11408109500,3080,3075,3080,3075,389
|
|
20241224,115100,11406913265,3075,3080,3080,3075,2013
|
|
20241224,115000,11400723280,3080,3075,3080,3075,2555
|
|
20241224,114900,11392866620,3075,3080,3080,3075,1262
|
|
20241224,114800,11388985960,3080,3080,3080,3075,2129
|
|
20241224,114700,11382429375,3080,3080,3085,3080,5102
|
|
20241224,114600,11366715040,3080,3080,3080,3075,2285
|
|
20241224,114500,11359678055,3080,3075,3080,3075,3812
|
|
20241224,114400,11347953735,3075,3080,3080,3075,1171
|
|
20241224,114300,11344347855,3075,3085,3085,3075,780
|
|
20241224,114200,11341946665,3080,3085,3085,3080,7436
|
|
20241224,114100,11319036200,3085,3085,3090,3085,12662
|
|
20241224,114000,11279973915,3085,3075,3085,3070,4392
|
|
20241224,113900,11266456785,3080,3065,3080,3065,2256
|
|
20241224,113800,11259516100,3065,3070,3070,3065,3050
|
|
20241224,113700,11250159935,3065,3070,3075,3065,3517
|
|
20241224,113600,11239363060,3075,3070,3075,3070,1096
|
|
20241224,113500,11235995510,3075,3075,3075,3070,4913
|
|
20241224,113400,11220898380,3075,3075,3080,3075,2943
|
|
20241224,113300,11211848645,3075,3075,3075,3075,151
|
|
20241224,113200,11211384320,3080,3080,3080,3075,2939
|
|
20241224,113100,11202337225,3080,3075,3080,3075,1254
|
|
20241224,113000,11198479440,3080,3080,3080,3075,4166
|
|
20241224,112900,11185665665,3080,3080,3080,3075,51
|
|
20241224,112800,11185508615,3075,3080,3080,3075,1942
|
|
20241224,112700,11179527480,3075,3070,3080,3070,5229
|
|
20241224,112600,11163442400,3070,3075,3075,3070,289
|
|
20241224,112500,11162553865,3070,3065,3075,3065,13032
|
|
20241224,112400,11122559900,3065,3070,3075,3060,1857
|
|
20241224,112300,11116858590,3070,3065,3070,3055,7384
|
|
20241224,112200,11094279235,3065,3070,3070,3055,6544
|
|
20241224,112100,11074234355,3070,3070,3075,3070,1664
|
|
20241224,112000,11069125470,3070,3075,3085,3065,6071
|
|
20241224,111900,11050487055,3075,3075,3085,3070,10862
|
|
20241224,111800,11017041170,3075,3065,3075,3065,8026
|
|
20241224,111700,10992401360,3070,3055,3070,3055,4581
|
|
20241224,111600,10978382285,3060,3065,3065,3050,12975
|
|
20241224,111500,10938689080,3065,3065,3065,3060,2780
|
|
20241224,111400,10930179355,3070,3065,3070,3060,2425
|
|
20241224,111300,10922751420,3065,3060,3065,3060,7420
|
|
20241224,111200,10900036320,3055,3055,3060,3050,4801
|
|
20241224,111100,10885371200,3055,3060,3070,3055,6234
|
|
20241224,111000,10866287600,3065,3060,3065,3055,8684
|
|
20241224,110900,10839690905,3065,3060,3065,3060,2878
|
|
20241224,110800,10830876585,3060,3060,3065,3055,13412
|
|
20241224,110700,10789856715,3060,3050,3060,3050,9984
|
|
20241224,110600,10759352610,3050,3050,3050,3045,3125
|
|
20241224,110500,10749821870,3050,3040,3050,3030,34358
|
|
20241224,110400,10645513320,3045,3045,3045,3040,6706
|
|
20241224,110300,10625097940,3045,3050,3050,3040,4248
|
|
20241224,110200,10612160080,3050,3030,3050,3030,17292
|
|
20241224,110100,10559537485,3045,3050,3050,3025,47032
|
|
20241224,110000,10416781090,3050,3040,3050,3035,22812
|
|
20241224,105900,10347470300,3040,3050,3060,3040,50922
|
|
20241224,105800,10192465700,3050,3065,3065,3050,79112
|
|
20241224,105700,9950904900,3065,3065,3070,3060,3798
|
|
20241224,105600,9939271800,3070,3070,3070,3065,316
|
|
20241224,105500,9938301880,3070,3070,3070,3060,8289
|
|
20241224,105400,9912921645,3070,3070,3070,3065,1768
|
|
20241224,105300,9907498460,3070,3060,3075,3060,1396
|
|
20241224,105200,9903218000,3065,3065,3070,3060,3272
|
|
20241224,105100,9893189935,3070,3070,3075,3065,6737
|
|
20241224,105000,9872530230,3065,3075,3075,3065,5773
|
|
20241224,104900,9854811640,3075,3075,3075,3065,1129
|
|
20241224,104800,9851345745,3075,3060,3075,3060,1140
|
|
20241224,104700,9847857240,3060,3060,3075,3055,5921
|
|
20241224,104600,9829689035,3055,3060,3060,3050,32166
|
|
20241224,104500,9731415740,3060,3065,3075,3060,4367
|
|
20241224,104400,9718049190,3065,3070,3070,3055,35203
|
|
20241224,104300,9610319840,3065,3070,3070,3065,2252
|
|
20241224,104200,9603406390,3070,3075,3075,3070,5560
|
|
20241224,104100,9586333110,3070,3080,3080,3070,11010
|
|
20241224,104000,9552481690,3080,3080,3080,3075,2202
|
|
20241224,103900,9545710460,3080,3085,3085,3075,2841
|
|
20241224,103800,9536960190,3085,3085,3085,3080,834
|
|
20241224,103700,9534389580,3085,3090,3090,3080,5667
|
|
20241224,103600,9516913260,3090,3085,3090,3080,8944
|
|
20241224,103500,9489322315,3080,3080,3085,3075,4245
|
|
20241224,103400,9476239080,3080,3080,3080,3075,2276
|
|
20241224,103300,9469236580,3075,3085,3085,3075,2569
|
|
20241224,103200,9461324280,3085,3075,3085,3075,3634
|
|
20241224,103100,9450142200,3075,3080,3090,3075,11145
|
|
20241224,103000,9415798060,3085,3085,3085,3080,1941
|
|
20241224,102900,9409815815,3080,3080,3080,3075,3944
|
|
20241224,102800,9397668755,3080,3075,3080,3075,863
|
|
20241224,102700,9395011030,3075,3080,3080,3070,10440
|
|
20241224,102600,9362959320,3070,3080,3085,3070,13987
|
|
20241224,102500,9319960060,3080,3085,3085,3080,4848
|
|
20241224,102400,9305027305,3080,3080,3085,3075,3026
|
|
20241224,102300,9295707040,3080,3075,3080,3070,2980
|
|
20241224,102200,9286540675,3075,3075,3075,3070,6938
|
|
20241224,102100,9265206465,3075,3080,3085,3075,7043
|
|
20241224,102000,9243496015,3080,3075,3080,3075,5545
|
|
20241224,101900,9226437115,3075,3065,3075,3065,20558
|
|
20241224,101800,9163381915,3065,3060,3065,3060,5945
|
|
20241224,101700,9145188505,3060,3065,3065,3055,1618
|
|
20241224,101600,9140237005,3065,3070,3070,3050,63650
|
|
20241224,101500,8945737295,3070,3065,3070,3060,2470
|
|
20241224,101400,8938173040,3065,3060,3065,3055,15646
|
|
20241224,101300,8890319520,3055,3065,3065,3055,10633
|
|
20241224,101200,8857792585,3065,3070,3070,3060,17109
|
|
20241224,101100,8805410480,3065,3060,3065,3055,10612
|
|
20241224,101000,8772933340,3060,3070,3070,3060,18156
|
|
20241224,100900,8717348375,3070,3065,3070,3065,6413
|
|
20241224,100800,8697682805,3065,3075,3075,3065,7725
|
|
20241224,100700,8673988470,3070,3080,3080,3065,6887
|
|
20241224,100600,8652839175,3075,3070,3080,3065,28532
|
|
20241224,100500,8565339545,3070,3080,3080,3070,4278
|
|
20241224,100400,8552189490,3080,3080,3085,3075,11737
|
|
20241224,100300,8516082750,3085,3070,3085,3060,16083
|
|
20241224,100200,8466689550,3060,3065,3070,3050,59710
|
|
20241224,100100,8284065295,3065,3075,3075,3065,44519
|
|
20241224,100000,8147435375,3075,3085,3085,3075,31439
|
|
20241224,095900,8050728315,3080,3090,3090,3080,22716
|
|
20241224,095800,7980701175,3090,3090,3095,3085,4798
|
|
20241224,095700,7965874620,3095,3090,3095,3085,21429
|
|
20241224,095600,7899697235,3095,3080,3095,3080,24064
|
|
20241224,095500,7825341500,3080,3085,3090,3080,25606
|
|
20241224,095400,7746424150,3085,3085,3095,3085,30202
|
|
20241224,095300,7653156325,3085,3095,3100,3085,27100
|
|
20241224,095200,7569381265,3090,3100,3100,3090,46742
|
|
20241224,095100,7424787570,3100,3105,3110,3095,36733
|
|
20241224,095000,7310898720,3100,3110,3115,3100,61015
|
|
20241224,094900,7121302225,3110,3115,3120,3110,11144
|
|
20241224,094800,7086608935,3115,3115,3120,3110,29560
|
|
20241224,094700,6994557460,3115,3130,3130,3115,34916
|
|
20241224,094600,6885478685,3130,3125,3130,3120,5679
|
|
20241224,094500,6867742245,3130,3120,3130,3115,19185
|
|
20241224,094400,6807857780,3120,3125,3125,3115,7377
|
|
20241224,094300,6784838315,3120,3125,3125,3120,13716
|
|
20241224,094200,6742031710,3125,3120,3125,3115,14104
|
|
20241224,094100,6698027260,3120,3115,3120,3115,8151
|
|
20241224,094000,6672611845,3120,3115,3125,3110,23966
|
|
20241224,093900,6597871380,3110,3120,3120,3110,32401
|
|
20241224,093800,6497014545,3115,3120,3125,3115,16389
|
|
20241224,093700,6445927435,3125,3120,3125,3115,27116
|
|
20241224,093600,6361321855,3120,3120,3130,3115,45347
|
|
20241224,093500,6219905535,3120,3130,3135,3120,18488
|
|
20241224,093400,6162126645,3130,3130,3145,3125,22779
|
|
20241224,093300,6090785715,3130,3130,3135,3110,99994
|
|
20241224,093200,5778494960,3130,3140,3145,3130,60384
|
|
20241224,093100,5589159750,3140,3150,3150,3140,15843
|
|
20241224,093000,5539346140,3155,3140,3160,3140,48841
|
|
20241224,092900,5385389285,3140,3150,3155,3140,19678
|
|
20241224,092800,5323522395,3150,3150,3155,3145,7173
|
|
20241224,092700,5300915520,3155,3140,3155,3140,17067
|
|
20241224,092600,5247207045,3140,3140,3150,3135,21542
|
|
20241224,092500,5179496745,3135,3140,3145,3135,50971
|
|
20241224,092400,5019474310,3145,3145,3155,3140,46823
|
|
20241224,092300,4872238215,3145,3150,3155,3145,25484
|
|
20241224,092200,4792015445,3150,3150,3160,3150,9937
|
|
20241224,092100,4760702430,3150,3150,3165,3145,36435
|
|
20241224,092000,4645920150,3150,3155,3160,3145,36127
|
|
20241224,091900,4532103405,3160,3175,3180,3150,73352
|
|
20241224,091800,4300290320,3180,3175,3180,3170,9342
|
|
20241224,091700,4270622050,3175,3175,3180,3165,12033
|
|
20241224,091600,4232479180,3175,3185,3190,3165,28044
|
|
20241224,091500,4143497720,3185,3170,3195,3160,45685
|
|
20241224,091400,3998173700,3165,3160,3170,3155,31043
|
|
20241224,091300,3900045560,3160,3150,3170,3150,49126
|
|
20241224,091200,3745103335,3155,3165,3165,3155,54611
|
|
20241224,091100,3572617630,3165,3185,3185,3160,27557
|
|
20241224,091000,3485315985,3185,3170,3190,3165,12949
|
|
20241224,090900,3444152950,3170,3170,3175,3160,36517
|
|
20241224,090800,3328480880,3175,3190,3190,3175,24405
|
|
20241224,090700,3250902940,3190,3175,3190,3165,87624
|
|
20241224,090600,2972959625,3180,3200,3200,3175,86380
|
|
20241224,090500,2697770095,3195,3210,3225,3185,156646
|
|
20241224,090400,2195778410,3210,3185,3215,3170,104931
|
|
20241224,090300,1860518520,3190,3195,3200,3185,57893
|
|
20241224,090200,1675790230,3195,3165,3205,3160,165616
|
|
20241224,090100,1146956925,3160,3155,3175,3140,69124
|
|
20241224,090000,928577550,3155,3160,3170,3135,256100
|