650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,194600,1280757000,3120,3120,3120,3120,0
|
|
20241220,194500,1280757000,3120,3120,3120,3120,0
|
|
20241220,194400,1280757000,3120,3120,3120,3120,0
|
|
20241220,194300,1280757000,3120,3120,3120,3120,0
|
|
20241220,194200,1280757000,3120,3120,3120,3120,0
|
|
20241220,194100,1280757000,3120,3120,3120,3120,0
|
|
20241220,194000,1280757000,3120,3120,3120,3120,0
|
|
20241220,193900,1280757000,3120,3120,3120,3120,0
|
|
20241220,193800,1280757000,3120,3120,3120,3120,0
|
|
20241220,193700,1280757000,3120,3120,3120,3120,0
|
|
20241220,193600,1280757000,3120,3120,3120,3120,0
|
|
20241220,193500,1280757000,3120,3120,3120,3120,0
|
|
20241220,193400,1280757000,3120,3120,3120,3120,0
|
|
20241220,193300,1280757000,3120,3120,3120,3120,0
|
|
20241220,193200,1280757000,3120,3120,3120,3120,0
|
|
20241220,193100,1280757000,3120,3120,3120,3120,0
|
|
20241220,193000,1280757000,3120,3120,3120,3120,0
|
|
20241220,192900,1280757000,3120,3120,3120,3120,0
|
|
20241220,192800,1280757000,3120,3120,3120,3120,0
|
|
20241220,192700,1280757000,3120,3120,3120,3120,0
|
|
20241220,192600,1280757000,3120,3120,3120,3120,0
|
|
20241220,192500,1280757000,3120,3120,3120,3120,0
|
|
20241220,192400,1280757000,3120,3120,3120,3120,0
|
|
20241220,192300,1280757000,3120,3120,3120,3120,0
|
|
20241220,192200,1280757000,3120,3120,3120,3120,0
|
|
20241220,192100,1280757000,3120,3120,3120,3120,0
|
|
20241220,192000,1280757000,3120,3120,3120,3120,0
|
|
20241220,191900,1280757000,3120,3120,3120,3120,0
|
|
20241220,191800,1280757000,3120,3120,3120,3120,0
|
|
20241220,191700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,191600,1280757000,3120,3120,3120,3120,0
|
|
20241220,191500,1280757000,3120,3120,3120,3120,0
|
|
20241220,191400,1280757000,3120,3120,3120,3120,0
|
|
20241220,191300,1280757000,3120,3120,3120,3120,0
|
|
20241220,191200,1280757000,3120,3120,3120,3120,0
|
|
20241220,191100,1280757000,3120,3120,3120,3120,0
|
|
20241220,191000,1280757000,3120,3120,3120,3120,0
|
|
20241220,190900,1280757000,3120,3120,3120,3120,0
|
|
20241220,190800,1280757000,3120,3120,3120,3120,0
|
|
20241220,190700,1280757000,3120,3120,3120,3120,0
|
|
20241220,190600,1280757000,3120,3120,3120,3120,0
|
|
20241220,190500,1280757000,3120,3120,3120,3120,0
|
|
20241220,190400,1280757000,3120,3120,3120,3120,0
|
|
20241220,190300,1280757000,3120,3120,3120,3120,0
|
|
20241220,190200,1280757000,3120,3120,3120,3120,0
|
|
20241220,190100,1280757000,3120,3120,3120,3120,0
|
|
20241220,190000,1280757000,3120,3120,3120,3120,0
|
|
20241220,185900,1280757000,3120,3120,3120,3120,0
|
|
20241220,185800,1280757000,3120,3120,3120,3120,0
|
|
20241220,185700,1280757000,3120,3120,3120,3120,0
|
|
20241220,185600,1280757000,3120,3120,3120,3120,0
|
|
20241220,185500,1280757000,3120,3120,3120,3120,0
|
|
20241220,185400,1280757000,3120,3120,3120,3120,0
|
|
20241220,185300,1280757000,3120,3120,3120,3120,0
|
|
20241220,185200,1280757000,3120,3120,3120,3120,0
|
|
20241220,185100,1280757000,3120,3120,3120,3120,0
|
|
20241220,185000,1280757000,3120,3120,3120,3120,0
|
|
20241220,184900,1280757000,3120,3120,3120,3120,0
|
|
20241220,184800,1280757000,3120,3120,3120,3120,0
|
|
20241220,184700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,184600,1280757000,3120,3120,3120,3120,0
|
|
20241220,184500,1280757000,3120,3120,3120,3120,0
|
|
20241220,184400,1280757000,3120,3120,3120,3120,0
|
|
20241220,184300,1280757000,3120,3120,3120,3120,0
|
|
20241220,184200,1280757000,3120,3120,3120,3120,0
|
|
20241220,184100,1280757000,3120,3120,3120,3120,0
|
|
20241220,184000,1280757000,3120,3120,3120,3120,0
|
|
20241220,183900,1280757000,3120,3120,3120,3120,0
|
|
20241220,183800,1280757000,3120,3120,3120,3120,0
|
|
20241220,183700,1280757000,3120,3120,3120,3120,0
|
|
20241220,183600,1280757000,3120,3120,3120,3120,0
|
|
20241220,183500,1280757000,3120,3120,3120,3120,0
|
|
20241220,183400,1280757000,3120,3120,3120,3120,0
|
|
20241220,183300,1280757000,3120,3120,3120,3120,0
|
|
20241220,183200,1280757000,3120,3120,3120,3120,0
|
|
20241220,183100,1280757000,3120,3120,3120,3120,0
|
|
20241220,183000,1280757000,3120,3120,3120,3120,0
|
|
20241220,182900,1280757000,3120,3120,3120,3120,0
|
|
20241220,182800,1280757000,3120,3120,3120,3120,0
|
|
20241220,182700,1280757000,3120,3120,3120,3120,0
|
|
20241220,182600,1280757000,3120,3120,3120,3120,0
|
|
20241220,182500,1280757000,3120,3120,3120,3120,0
|
|
20241220,182400,1280757000,3120,3120,3120,3120,0
|
|
20241220,182300,1280757000,3120,3120,3120,3120,0
|
|
20241220,182200,1280757000,3120,3120,3120,3120,0
|
|
20241220,182100,1280757000,3120,3120,3120,3120,0
|
|
20241220,182000,1280757000,3120,3120,3120,3120,0
|
|
20241220,181900,1280757000,3120,3120,3120,3120,0
|
|
20241220,181800,1280757000,3120,3120,3120,3120,0
|
|
20241220,181700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,181600,1280757000,3120,3120,3120,3120,0
|
|
20241220,181500,1280757000,3120,3120,3120,3120,0
|
|
20241220,181400,1280757000,3120,3120,3120,3120,0
|
|
20241220,181300,1280757000,3120,3120,3120,3120,0
|
|
20241220,181200,1280757000,3120,3120,3120,3120,0
|
|
20241220,181100,1280757000,3120,3120,3120,3120,0
|
|
20241220,181000,1280757000,3120,3120,3120,3120,0
|
|
20241220,180900,1280757000,3120,3120,3120,3120,0
|
|
20241220,180800,1280757000,3120,3120,3120,3120,0
|
|
20241220,180700,1280757000,3120,3120,3120,3120,0
|
|
20241220,180600,1280757000,3120,3120,3120,3120,0
|
|
20241220,180500,1280757000,3120,3120,3120,3120,0
|
|
20241220,180400,1280757000,3120,3120,3120,3120,0
|
|
20241220,180300,1280757000,3120,3120,3120,3120,0
|
|
20241220,180200,1280757000,3120,3120,3120,3120,0
|
|
20241220,180100,1280757000,3120,3120,3120,3120,0
|
|
20241220,180000,1280757000,3120,3120,3120,3120,0
|
|
20241220,175900,1280757000,3120,3120,3120,3120,0
|
|
20241220,175800,1280757000,3120,3120,3120,3120,0
|
|
20241220,175700,1280757000,3120,3120,3120,3120,0
|
|
20241220,175600,1280757000,3120,3120,3120,3120,0
|
|
20241220,175500,1280757000,3120,3120,3120,3120,0
|
|
20241220,175400,1280757000,3120,3120,3120,3120,0
|
|
20241220,175300,1280757000,3120,3120,3120,3120,0
|
|
20241220,175200,1280757000,3120,3120,3120,3120,0
|
|
20241220,175100,1280757000,3120,3120,3120,3120,0
|
|
20241220,175000,1280757000,3120,3120,3120,3120,0
|
|
20241220,174900,1280757000,3120,3120,3120,3120,0
|
|
20241220,174800,1280757000,3120,3120,3120,3120,0
|
|
20241220,174700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,174600,1280757000,3120,3120,3120,3120,0
|
|
20241220,174500,1280757000,3120,3120,3120,3120,0
|
|
20241220,174400,1280757000,3120,3120,3120,3120,0
|
|
20241220,174300,1280757000,3120,3120,3120,3120,0
|
|
20241220,174200,1280757000,3120,3120,3120,3120,0
|
|
20241220,174100,1280757000,3120,3120,3120,3120,0
|
|
20241220,174000,1280757000,3120,3120,3120,3120,0
|
|
20241220,173900,1280757000,3120,3120,3120,3120,0
|
|
20241220,173800,1280757000,3120,3120,3120,3120,0
|
|
20241220,173700,1280757000,3120,3120,3120,3120,0
|
|
20241220,173600,1280757000,3120,3120,3120,3120,0
|
|
20241220,173500,1280757000,3120,3120,3120,3120,0
|
|
20241220,173400,1280757000,3120,3120,3120,3120,0
|
|
20241220,173300,1280757000,3120,3120,3120,3120,0
|
|
20241220,173200,1280757000,3120,3120,3120,3120,0
|
|
20241220,173100,1280757000,3120,3120,3120,3120,0
|
|
20241220,173000,1280757000,3120,3120,3120,3120,0
|
|
20241220,172900,1280757000,3120,3120,3120,3120,0
|
|
20241220,172800,1280757000,3120,3120,3120,3120,0
|
|
20241220,172700,1280757000,3120,3120,3120,3120,0
|
|
20241220,172600,1280757000,3120,3120,3120,3120,0
|
|
20241220,172500,1280757000,3120,3120,3120,3120,0
|
|
20241220,172400,1280757000,3120,3120,3120,3120,0
|
|
20241220,172300,1280757000,3120,3120,3120,3120,0
|
|
20241220,172200,1280757000,3120,3120,3120,3120,0
|
|
20241220,172100,1280757000,3120,3120,3120,3120,0
|
|
20241220,172000,1280757000,3120,3120,3120,3120,0
|
|
20241220,171900,1280757000,3120,3120,3120,3120,0
|
|
20241220,171800,1280757000,3120,3120,3120,3120,0
|
|
20241220,171700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,171600,1280757000,3120,3120,3120,3120,0
|
|
20241220,171500,1280757000,3120,3120,3120,3120,0
|
|
20241220,171400,1280757000,3120,3120,3120,3120,0
|
|
20241220,171300,1280757000,3120,3120,3120,3120,0
|
|
20241220,171200,1280757000,3120,3120,3120,3120,0
|
|
20241220,171100,1280757000,3120,3120,3120,3120,0
|
|
20241220,171000,1280757000,3120,3120,3120,3120,0
|
|
20241220,170900,1280757000,3120,3120,3120,3120,0
|
|
20241220,170800,1280757000,3120,3120,3120,3120,0
|
|
20241220,170700,1280757000,3120,3120,3120,3120,0
|
|
20241220,170600,1280757000,3120,3120,3120,3120,0
|
|
20241220,170500,1280757000,3120,3120,3120,3120,0
|
|
20241220,170400,1280757000,3120,3120,3120,3120,0
|
|
20241220,170300,1280757000,3120,3120,3120,3120,0
|
|
20241220,170200,1280757000,3120,3120,3120,3120,0
|
|
20241220,170100,1280757000,3120,3120,3120,3120,0
|
|
20241220,170000,1280757000,3120,3120,3120,3120,0
|
|
20241220,165900,1280757000,3120,3120,3120,3120,0
|
|
20241220,165800,1280757000,3120,3120,3120,3120,0
|
|
20241220,165700,1280757000,3120,3120,3120,3120,0
|
|
20241220,165600,1280757000,3120,3120,3120,3120,0
|
|
20241220,165500,1280757000,3120,3120,3120,3120,0
|
|
20241220,165400,1280757000,3120,3120,3120,3120,0
|
|
20241220,165300,1280757000,3120,3120,3120,3120,0
|
|
20241220,165200,1280757000,3120,3120,3120,3120,0
|
|
20241220,165100,1280757000,3120,3120,3120,3120,0
|
|
20241220,165000,1280757000,3120,3120,3120,3120,0
|
|
20241220,164900,1280757000,3120,3120,3120,3120,0
|
|
20241220,164800,1280757000,3120,3120,3120,3120,0
|
|
20241220,164700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,164600,1280757000,3120,3120,3120,3120,0
|
|
20241220,164500,1280757000,3120,3120,3120,3120,0
|
|
20241220,164400,1280757000,3120,3120,3120,3120,0
|
|
20241220,164300,1280757000,3120,3120,3120,3120,0
|
|
20241220,164200,1280757000,3120,3120,3120,3120,0
|
|
20241220,164100,1280757000,3120,3120,3120,3120,0
|
|
20241220,164000,1280757000,3120,3120,3120,3120,0
|
|
20241220,163900,1280757000,3120,3120,3120,3120,0
|
|
20241220,163800,1280757000,3120,3120,3120,3120,0
|
|
20241220,163700,1280757000,3120,3120,3120,3120,0
|
|
20241220,163600,1280757000,3120,3120,3120,3120,0
|
|
20241220,163500,1280757000,3120,3120,3120,3120,0
|
|
20241220,163400,1280757000,3120,3120,3120,3120,0
|
|
20241220,163300,1280757000,3120,3120,3120,3120,0
|
|
20241220,163200,1280757000,3120,3120,3120,3120,0
|
|
20241220,163100,1280757000,3120,3120,3120,3120,0
|
|
20241220,163000,1280757000,3120,3120,3120,3120,0
|
|
20241220,162900,1280757000,3120,3120,3120,3120,0
|
|
20241220,162800,1280757000,3120,3120,3120,3120,0
|
|
20241220,162700,1280757000,3120,3120,3120,3120,0
|
|
20241220,162600,1280757000,3120,3120,3120,3120,0
|
|
20241220,162500,1280757000,3120,3120,3120,3120,0
|
|
20241220,162400,1280757000,3120,3120,3120,3120,0
|
|
20241220,162300,1280757000,3120,3120,3120,3120,0
|
|
20241220,162200,1280757000,3120,3120,3120,3120,0
|
|
20241220,162100,1280757000,3120,3120,3120,3120,0
|
|
20241220,162000,1280757000,3120,3120,3120,3120,0
|
|
20241220,161900,1280757000,3120,3120,3120,3120,0
|
|
20241220,161800,1280757000,3120,3120,3120,3120,0
|
|
20241220,161700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,161600,1280757000,3120,3120,3120,3120,0
|
|
20241220,161500,1280757000,3120,3120,3120,3120,0
|
|
20241220,161400,1280757000,3120,3120,3120,3120,0
|
|
20241220,161300,1280757000,3120,3120,3120,3120,0
|
|
20241220,161200,1280757000,3120,3120,3120,3120,0
|
|
20241220,161100,1280757000,3120,3120,3120,3120,0
|
|
20241220,161000,1280757000,3120,3120,3120,3120,0
|
|
20241220,160900,1280757000,3120,3120,3120,3120,0
|
|
20241220,160800,1280757000,3120,3120,3120,3120,0
|
|
20241220,160700,1280757000,3120,3120,3120,3120,0
|
|
20241220,160600,1280757000,3120,3120,3120,3120,0
|
|
20241220,160500,1280757000,3120,3120,3120,3120,0
|
|
20241220,160400,1280757000,3120,3120,3120,3120,0
|
|
20241220,160300,1280757000,3120,3120,3120,3120,0
|
|
20241220,160200,1280757000,3120,3120,3120,3120,0
|
|
20241220,160100,1280757000,3120,3120,3120,3120,0
|
|
20241220,160000,1280757000,3120,3120,3120,3120,0
|
|
20241220,155900,1280757000,3120,3120,3120,3120,0
|
|
20241220,155800,1280757000,3120,3120,3120,3120,0
|
|
20241220,155700,1280757000,3120,3120,3120,3120,0
|
|
20241220,155600,1280757000,3120,3120,3120,3120,0
|
|
20241220,155500,1280757000,3120,3120,3120,3120,0
|
|
20241220,155400,1280757000,3120,3120,3120,3120,0
|
|
20241220,155300,1280757000,3120,3120,3120,3120,0
|
|
20241220,155200,1280757000,3120,3120,3120,3120,0
|
|
20241220,155100,1280757000,3120,3120,3120,3120,0
|
|
20241220,155000,1280757000,3120,3120,3120,3120,0
|
|
20241220,154900,1280757000,3120,3120,3120,3120,0
|
|
20241220,154800,1280757000,3120,3120,3120,3120,0
|
|
20241220,154700,1280757000,3120,3120,3120,3120,5347
|
|
20241220,154600,1280757000,3120,3120,3120,3120,0
|
|
20241220,154500,1280757000,3120,3120,3120,3120,0
|
|
20241220,154400,1280757000,3120,3120,3120,3120,0
|
|
20241220,154300,1280757000,3120,3120,3120,3120,0
|
|
20241220,154200,1280757000,3120,3120,3120,3120,0
|
|
20241220,154100,1280757000,3120,3120,3120,3120,0
|
|
20241220,154000,1280757000,3120,3120,3120,3120,0
|
|
20241220,153900,1280757000,3120,3120,3120,3120,0
|
|
20241220,153800,1280757000,3120,3120,3120,3120,0
|
|
20241220,153700,1280757000,3120,3120,3120,3120,0
|
|
20241220,153600,1280757000,3120,3120,3120,3120,0
|
|
20241220,153500,1280757000,3120,3120,3120,3120,0
|
|
20241220,153400,1280757000,3120,3120,3120,3120,0
|
|
20241220,153300,1280757000,3120,3120,3120,3120,0
|
|
20241220,153200,1280757000,3120,3120,3120,3120,0
|
|
20241220,153100,1280757000,3120,3120,3120,3120,0
|
|
20241220,153000,1280757000,3120,3120,3120,3120,5347
|
|
20241220,152900,1264074360,3160,3160,3160,3160,0
|
|
20241220,152800,1264074360,3160,3160,3160,3160,0
|
|
20241220,152700,1264074360,3160,3160,3160,3160,0
|
|
20241220,152600,1264074360,3160,3160,3160,3160,0
|
|
20241220,152500,1264074360,3160,3160,3160,3160,0
|
|
20241220,152400,1264074360,3160,3160,3160,3160,0
|
|
20241220,152300,1264074360,3160,3160,3160,3160,0
|
|
20241220,152200,1264074360,3160,3160,3160,3160,0
|
|
20241220,152100,1264074360,3160,3160,3160,3160,0
|
|
20241220,152000,1264074360,3160,3160,3160,3160,0
|
|
20241220,151900,1264074360,3160,3160,3160,3160,814
|
|
20241220,151800,1261502120,3160,3170,3170,3160,35
|
|
20241220,151700,1261391490,3170,3170,3170,3170,0
|
|
20241220,151600,1261391490,3170,3170,3170,3170,187
|
|
20241220,151500,1260798700,3170,3165,3170,3160,311
|
|
20241220,151400,1259814015,3170,3170,3170,3170,10
|
|
20241220,151300,1259782315,3170,3170,3170,3170,0
|
|
20241220,151200,1259782315,3170,3170,3170,3170,1
|
|
20241220,151100,1259779145,3165,3165,3165,3165,0
|
|
20241220,151000,1259779145,3165,3165,3165,3165,50
|
|
20241220,150900,1259620895,3170,3155,3170,3155,131
|
|
20241220,150800,1259205670,3140,3130,3140,3130,1369
|
|
20241220,150700,1254919400,3130,3135,3140,3130,3836
|
|
20241220,150600,1242908560,3135,3135,3135,3130,1806
|
|
20241220,150500,1237248250,3140,3145,3145,3140,3031
|
|
20241220,150400,1227721925,3145,3150,3150,3145,687
|
|
20241220,150300,1225557880,3150,3155,3155,3150,1218
|
|
20241220,150200,1221720555,3155,3170,3170,3155,3784
|
|
20241220,150100,1209753950,3170,3175,3175,3170,353
|
|
20241220,150000,1208634575,3175,3190,3190,3175,2551
|
|
20241220,145900,1200528905,3185,3185,3185,3185,0
|
|
20241220,145800,1200528905,3185,3185,3185,3185,0
|
|
20241220,145700,1200528905,3185,3185,3185,3185,3
|
|
20241220,145600,1200519350,3185,3195,3195,3185,501
|
|
20241220,145500,1198923655,3200,3200,3200,3200,0
|
|
20241220,145400,1198923655,3200,3200,3200,3200,0
|
|
20241220,145300,1198923655,3200,3205,3205,3200,11
|
|
20241220,145200,1198888405,3185,3195,3195,3185,23
|
|
20241220,145100,1198815140,3195,3200,3200,3195,3
|
|
20241220,145000,1198805550,3200,3200,3200,3200,2
|
|
20241220,144900,1198799150,3205,3205,3205,3205,0
|
|
20241220,144800,1198799150,3205,3205,3205,3205,16
|
|
20241220,144700,1198747870,3205,3200,3205,3200,1960
|
|
20241220,144600,1192474645,3195,3180,3195,3180,42
|
|
20241220,144500,1192340485,3195,3195,3195,3195,3
|
|
20241220,144400,1192330900,3195,3195,3195,3195,1061
|
|
20241220,144300,1188941005,3195,3180,3195,3180,105
|
|
20241220,144200,1188606340,3195,3185,3195,3180,5493
|
|
20241220,144100,1171128320,3200,3200,3200,3200,200
|
|
20241220,144000,1170488320,3205,3205,3205,3205,2
|
|
20241220,143900,1170481910,3205,3205,3205,3205,10
|
|
20241220,143800,1170449860,3185,3190,3190,3185,573
|
|
20241220,143700,1168624845,3210,3210,3210,3210,0
|
|
20241220,143600,1168624845,3210,3210,3210,3210,0
|
|
20241220,143500,1168624845,3210,3210,3210,3210,4
|
|
20241220,143400,1168612005,3195,3195,3195,3195,0
|
|
20241220,143300,1168612005,3195,3195,3195,3195,0
|
|
20241220,143200,1168612005,3195,3195,3195,3195,234
|
|
20241220,143100,1167864375,3195,3195,3195,3195,10
|
|
20241220,143000,1167832425,3185,3185,3185,3185,0
|
|
20241220,142900,1167832425,3185,3185,3185,3185,0
|
|
20241220,142800,1167832425,3185,3190,3190,3185,77
|
|
20241220,142700,1167587005,3190,3190,3190,3190,440
|
|
20241220,142600,1166183405,3185,3200,3200,3185,2201
|
|
20241220,142500,1159171770,3200,3200,3200,3200,0
|
|
20241220,142400,1159171770,3200,3200,3200,3200,1
|
|
20241220,142300,1159168570,3200,3205,3205,3185,542
|
|
20241220,142200,1157434180,3205,3205,3205,3205,119
|
|
20241220,142100,1157052785,3185,3225,3225,3185,3363
|
|
20241220,142000,1146324685,3225,3210,3225,3210,691
|
|
20241220,141900,1144097210,3200,3200,3200,3200,5
|
|
20241220,141800,1144081210,3195,3195,3195,3195,0
|
|
20241220,141700,1144081210,3195,3195,3195,3195,0
|
|
20241220,141600,1144081210,3195,3195,3195,3195,182
|
|
20241220,141500,1143499720,3190,3230,3230,3190,455
|
|
20241220,141400,1142048070,3230,3230,3230,3230,2
|
|
20241220,141300,1142041610,3185,3225,3225,3185,6169
|
|
20241220,141200,1122359635,3205,3205,3205,3205,100
|
|
20241220,141100,1122039135,3205,3205,3205,3205,272
|
|
20241220,141000,1121167375,3205,3205,3210,3200,1554
|
|
20241220,140900,1116187090,3205,3220,3220,3205,1696
|
|
20241220,140800,1110737175,3220,3220,3220,3220,5
|
|
20241220,140700,1110721075,3220,3220,3220,3220,13
|
|
20241220,140600,1110679215,3220,3215,3220,3215,109
|
|
20241220,140500,1110328750,3215,3215,3215,3215,582
|
|
20241220,140400,1108457620,3215,3220,3220,3215,299
|
|
20241220,140300,1107494845,3220,3240,3240,3220,4067
|
|
20241220,140200,1094398540,3240,3240,3240,3240,6
|
|
20241220,140100,1094379100,3240,3240,3240,3230,513
|
|
20241220,140000,1092721930,3240,3240,3240,3240,0
|
|
20241220,135900,1092721930,3240,3240,3240,3240,266
|
|
20241220,135800,1091860090,3250,3250,3250,3250,0
|
|
20241220,135700,1091860090,3250,3250,3250,3250,256
|
|
20241220,135600,1091028090,3275,3275,3275,3270,971
|
|
20241220,135500,1087848365,3280,3285,3285,3280,115
|
|
20241220,135400,1087470615,3240,3255,3275,3240,1104
|
|
20241220,135300,1083859795,3255,3255,3255,3255,0
|
|
20241220,135200,1083859795,3255,3225,3255,3220,2187
|
|
20241220,135100,1076772490,3220,3215,3220,3215,4096
|
|
20241220,135000,1063603390,3215,3210,3215,3210,1021
|
|
20241220,134900,1060320995,3205,3205,3205,3205,109
|
|
20241220,134800,1059971650,3205,3205,3205,3205,108
|
|
20241220,134700,1059625510,3205,3205,3205,3205,21
|
|
20241220,134600,1059558205,3205,3185,3205,3185,617
|
|
20241220,134500,1057584235,3185,3195,3195,3185,1423
|
|
20241220,134400,1053045345,3195,3205,3205,3195,1267
|
|
20241220,134300,1048991790,3200,3210,3210,3200,2653
|
|
20241220,134200,1040487220,3210,3235,3240,3210,1404
|
|
20241220,134100,1035957815,3235,3240,3240,3235,446
|
|
20241220,134000,1034513465,3240,3240,3240,3240,22
|
|
20241220,133900,1034442185,3260,3260,3260,3260,151
|
|
20241220,133800,1033949925,3265,3265,3265,3265,1
|
|
20241220,133700,1033946660,3250,3235,3250,3235,2625
|
|
20241220,133600,1025454725,3230,3225,3230,3225,1159
|
|
20241220,133500,1021716610,3225,3235,3235,3220,894
|
|
20241220,133400,1018830170,3235,3260,3260,3235,1256
|
|
20241220,133300,1014760420,3270,3275,3275,3270,1247
|
|
20241220,133200,1010682710,3270,3270,3275,3270,400
|
|
20241220,133100,1009373115,3270,3270,3270,3265,1018
|
|
20241220,133000,1006044270,3270,3255,3270,3255,100
|
|
20241220,132900,1005718620,3255,3260,3260,3255,621
|
|
20241220,132800,1003697255,3255,3255,3255,3255,275
|
|
20241220,132700,1002802130,3255,3235,3255,3235,2005
|
|
20241220,132600,996284845,3235,3240,3250,3230,655
|
|
20241220,132500,994166395,3220,3265,3265,3220,872
|
|
20241220,132400,991348695,3235,3260,3260,3220,2826
|
|
20241220,132300,982210710,3260,3260,3260,3260,8
|
|
20241220,132200,982184630,3260,3245,3265,3245,3414
|
|
20241220,132100,971103255,3245,3255,3255,3240,2528
|
|
20241220,132000,962886400,3250,3255,3255,3250,9971
|
|
20241220,131900,930476870,3270,3285,3285,3250,6456
|
|
20241220,131800,909404565,3285,3290,3290,3285,379
|
|
20241220,131700,908158620,3290,3305,3310,3290,540
|
|
20241220,131600,906373995,3310,3300,3310,3280,2113
|
|
20241220,131500,899411095,3300,3310,3310,3300,1461
|
|
20241220,131400,894580195,3325,3300,3325,3300,657
|
|
20241220,131300,892411295,3315,3330,3330,3315,407
|
|
20241220,131200,891059920,3325,3375,3380,3250,4781
|
|
20241220,131100,875056080,3380,3385,3385,3380,2188
|
|
20241220,131000,867653210,3385,3385,3385,3380,1114
|
|
20241220,130900,863883235,3385,3385,3390,3385,1248
|
|
20241220,130800,859654345,3385,3395,3395,3385,7851
|
|
20241220,130700,833048220,3390,3395,3395,3390,1351
|
|
20241220,130600,828463730,3390,3390,3395,3390,2200
|
|
20241220,130500,821004520,3395,3390,3395,3390,1505
|
|
20241220,130400,815900425,3390,3380,3390,3380,1815
|
|
20241220,130300,809749625,3380,3350,3380,3350,3577
|
|
20241220,130200,797695405,3350,3365,3375,3350,548
|
|
20241220,130100,795853440,3375,3375,3375,3360,3305
|
|
20241220,130000,784715040,3385,3380,3385,3370,1355
|
|
20241220,125900,780142545,3385,3385,3390,3370,4561
|
|
20241220,125800,764727235,3385,3385,3390,3385,6424
|
|
20241220,125700,742975500,3390,3380,3390,3375,3300
|
|
20241220,125600,731819130,3380,3375,3380,3370,2380
|
|
20241220,125500,723783175,3375,3365,3375,3340,8162
|
|
20241220,125400,696369150,3360,3300,3360,3300,1485
|
|
20241220,125300,691446040,3300,3370,3370,3300,14458
|
|
20241220,125200,643135200,3380,3375,3385,3370,3546
|
|
20241220,125100,631156725,3380,3375,3385,3375,13222
|
|
20241220,125000,586485030,3375,3345,3380,3340,17398
|
|
20241220,124900,528056885,3345,3320,3345,3320,14232
|
|
20241220,124800,480645960,3320,3305,3320,3305,7222
|
|
20241220,124700,456712205,3305,3295,3305,3295,11011
|
|
20241220,124600,420365315,3300,3295,3300,3295,290
|
|
20241220,124500,419409165,3300,3295,3300,3295,2563
|
|
20241220,124400,410956765,3300,3290,3300,3290,1309
|
|
20241220,124300,406644725,3295,3295,3295,3290,1113
|
|
20241220,124200,402980850,3295,3290,3295,3290,330
|
|
20241220,124100,401893900,3290,3295,3295,3290,3321
|
|
20241220,124000,390956710,3290,3280,3295,3280,3985
|
|
20241220,123900,377845480,3285,3290,3290,3285,172
|
|
20241220,123800,377280100,3290,3295,3295,3290,80
|
|
20241220,123700,377016895,3290,3290,3290,3290,1040
|
|
20241220,123600,373595295,3270,3270,3270,3270,1133
|
|
20241220,123500,369890385,3275,3290,3290,3275,4013
|
|
20241220,123400,356705910,3290,3285,3290,3285,1669
|
|
20241220,123300,351215935,3285,3280,3285,3280,848
|
|
20241220,123200,348430270,3280,3275,3280,3275,4593
|
|
20241220,123100,333370585,3270,3265,3270,3265,2721
|
|
20241220,123000,324476840,3265,3270,3270,3265,420
|
|
20241220,122900,323105490,3270,3265,3270,3265,2986
|
|
20241220,122800,313350335,3265,3255,3265,3255,4215
|
|
20241220,122700,299607475,3255,3255,3260,3250,681
|
|
20241220,122600,297390620,3255,3255,3255,3255,41
|
|
20241220,122500,297257165,3255,3255,3260,3255,2667
|
|
20241220,122400,288566120,3255,3260,3260,3255,939
|
|
20241220,122300,285508960,3255,3255,3260,3255,1195
|
|
20241220,122200,281618980,3255,3240,3255,3240,1041
|
|
20241220,122100,278230990,3255,3240,3255,3240,5074
|
|
20241220,122000,261740315,3250,3250,3250,3250,23
|
|
20241220,121900,261665565,3250,3250,3250,3250,193
|
|
20241220,121800,261038315,3245,3245,3245,3245,1510
|
|
20241220,121700,256138365,3240,3245,3245,3235,1498
|
|
20241220,121600,251286920,3240,3245,3245,3240,350
|
|
20241220,121500,250152420,3240,3235,3245,3235,2694
|
|
20241220,121400,241430050,3230,3230,3235,3230,21
|
|
20241220,121300,241362190,3230,3240,3240,3230,221
|
|
20241220,121200,240647375,3240,3235,3240,3235,24
|
|
20241220,121100,240569685,3240,3230,3240,3230,1824
|
|
20241220,121000,234665625,3230,3225,3230,3225,113
|
|
20241220,120900,234300685,3230,3230,3230,3225,1174
|
|
20241220,120800,230511955,3230,3230,3230,3230,3505
|
|
20241220,120700,219190805,3230,3230,3230,3230,105
|
|
20241220,120600,218851655,3230,3230,3230,3230,200
|
|
20241220,120500,218205655,3225,3230,3230,3225,433
|
|
20241220,120400,216809175,3225,3225,3225,3225,130
|
|
20241220,120300,216389925,3225,3230,3230,3225,235
|
|
20241220,120200,215631585,3225,3225,3230,3220,2055
|
|
20241220,120100,208997430,3225,3225,3225,3225,0
|
|
20241220,120000,208997430,3225,3225,3225,3225,286
|
|
20241220,115900,208075080,3230,3230,3230,3230,0
|
|
20241220,115800,208075080,3230,3230,3230,3230,307
|
|
20241220,115700,207083470,3230,3225,3230,3225,766
|
|
20241220,115600,204612610,3225,3225,3225,3225,137
|
|
20241220,115500,204170785,3225,3225,3225,3225,100
|
|
20241220,115400,203848285,3225,3225,3225,3225,0
|
|
20241220,115300,203848285,3225,3225,3225,3225,0
|
|
20241220,115200,203848285,3225,3225,3225,3225,50
|
|
20241220,115100,203687035,3225,3220,3225,3220,101
|
|
20241220,115000,203361470,3225,3225,3225,3220,97
|
|
20241220,114900,203048795,3225,3225,3225,3220,389
|
|
20241220,114800,201795520,3225,3225,3225,3225,0
|
|
20241220,114700,201795520,3225,3220,3225,3220,278
|
|
20241220,114600,200899845,3225,3225,3225,3225,0
|
|
20241220,114500,200899845,3225,3220,3225,3220,4
|
|
20241220,114400,200886950,3225,3225,3225,3225,1
|
|
20241220,114300,200883725,3225,3225,3225,3225,0
|
|
20241220,114200,200883725,3225,3220,3225,3220,1174
|
|
20241220,114100,197102575,3220,3220,3225,3220,3240
|
|
20241220,114000,186668770,3220,3220,3220,3220,938
|
|
20241220,113900,183648410,3215,3215,3220,3215,309
|
|
20241220,113800,182654225,3215,3220,3220,3215,168
|
|
20241220,113700,182113355,3215,3210,3220,3210,190
|
|
20241220,113600,181501975,3220,3215,3220,3215,123
|
|
20241220,113500,181105995,3210,3215,3215,3210,524
|
|
20241220,113400,179421535,3215,3215,3215,3215,11
|
|
20241220,113300,179386170,3220,3210,3220,3210,3803
|
|
20241220,113200,167161825,3205,3205,3205,3205,20
|
|
20241220,113100,167097725,3210,3210,3210,3210,0
|
|
20241220,113000,167097725,3210,3210,3210,3210,2
|
|
20241220,112900,167091305,3205,3205,3205,3205,0
|
|
20241220,112800,167091305,3205,3205,3205,3205,0
|
|
20241220,112700,167091305,3205,3205,3205,3205,636
|
|
20241220,112600,165052925,3205,3205,3205,3205,0
|
|
20241220,112500,165052925,3205,3205,3205,3205,0
|
|
20241220,112400,165052925,3205,3205,3205,3205,42
|
|
20241220,112300,164918315,3205,3205,3205,3205,10
|
|
20241220,112200,164886265,3210,3210,3210,3210,100
|
|
20241220,112100,164565265,3210,3205,3210,3205,482
|
|
20241220,112000,163018155,3210,3205,3210,3205,210
|
|
20241220,111900,162345055,3210,3210,3210,3205,245
|
|
20241220,111800,161559530,3215,3215,3215,3215,10
|
|
20241220,111700,161527380,3215,3205,3215,3205,1106
|
|
20241220,111600,157971610,3205,3205,3205,3205,39
|
|
20241220,111500,157846615,3215,3210,3215,3205,260
|
|
20241220,111400,157011305,3215,3210,3215,3210,19
|
|
20241220,111300,156950225,3215,3205,3215,3205,1815
|
|
20241220,111200,151128910,3205,3200,3205,3200,395
|
|
20241220,111100,149864030,3200,3195,3205,3195,4416
|
|
20241220,111000,135739470,3195,3190,3195,3190,616
|
|
20241220,110900,133772680,3190,3190,3190,3190,146
|
|
20241220,110800,133306940,3190,3180,3195,3180,3200
|
|
20241220,110700,123104720,3180,3180,3180,3180,0
|
|
20241220,110600,123104720,3180,3180,3180,3180,220
|
|
20241220,110500,122405120,3175,3175,3175,3175,0
|
|
20241220,110400,122405120,3175,3180,3180,3175,296
|
|
20241220,110300,121464320,3180,3175,3180,3175,98
|
|
20241220,110200,121152690,3180,3175,3180,3175,87
|
|
20241220,110100,120876455,3180,3175,3180,3175,545
|
|
20241220,110000,119144580,3175,3175,3175,3175,150
|
|
20241220,105900,118668330,3170,3170,3170,3170,47
|
|
20241220,105800,118519340,3175,3170,3175,3170,53
|
|
20241220,105700,118351315,3180,3180,3180,3180,0
|
|
20241220,105600,118351315,3180,3180,3180,3180,0
|
|
20241220,105500,118351315,3180,3180,3180,3180,86
|
|
20241220,105400,118077835,3180,3180,3180,3180,0
|
|
20241220,105300,118077835,3180,3160,3180,3160,3000
|
|
20241220,105200,108543740,3170,3170,3170,3170,0
|
|
20241220,105100,108543740,3170,3170,3170,3170,10
|
|
20241220,105000,108512040,3155,3165,3165,3155,14
|
|
20241220,104900,108467855,3170,3170,3170,3170,0
|
|
20241220,104800,108467855,3170,3170,3170,3170,0
|
|
20241220,104700,108467855,3170,3170,3170,3170,0
|
|
20241220,104600,108467855,3170,3165,3170,3150,140
|
|
20241220,104500,108026390,3150,3150,3150,3150,1069
|
|
20241220,104400,104659040,3155,3155,3155,3155,299
|
|
20241220,104300,103715695,3155,3155,3155,3155,430
|
|
20241220,104200,102359045,3160,3160,3160,3160,0
|
|
20241220,104100,102359045,3160,3160,3160,3160,0
|
|
20241220,104000,102359045,3160,3160,3160,3160,283
|
|
20241220,103900,101464765,3165,3165,3165,3165,0
|
|
20241220,103800,101464765,3165,3165,3165,3165,325
|
|
20241220,103700,100436140,3165,3170,3170,3165,3
|
|
20241220,103600,100426635,3170,3170,3170,3170,0
|
|
20241220,103500,100426635,3170,3170,3170,3170,7
|
|
20241220,103400,100404445,3165,3170,3170,3165,80
|
|
20241220,103300,100151080,3170,3170,3170,3170,400
|
|
20241220,103200,98883080,3170,3170,3170,3170,0
|
|
20241220,103100,98883080,3170,3170,3170,3170,87
|
|
20241220,103000,98607290,3175,3175,3175,3175,0
|
|
20241220,102900,98607290,3175,3175,3175,3175,100
|
|
20241220,102800,98289790,3175,3175,3175,3175,0
|
|
20241220,102700,98289790,3175,3175,3175,3175,0
|
|
20241220,102600,98289790,3175,3175,3175,3175,50
|
|
20241220,102500,98131040,3175,3175,3175,3175,14
|
|
20241220,102400,98086590,3170,3170,3170,3170,30
|
|
20241220,102300,97991490,3170,3175,3175,3170,53
|
|
20241220,102200,97823415,3170,3175,3175,3170,315
|
|
20241220,102100,96824790,3175,3175,3175,3175,0
|
|
20241220,102000,96824790,3175,3175,3175,3170,1201
|
|
20241220,101900,93016615,3175,3175,3175,3175,0
|
|
20241220,101800,93016615,3175,3175,3175,3175,0
|
|
20241220,101700,93016615,3175,3175,3175,3175,0
|
|
20241220,101600,93016615,3175,3170,3175,3170,111
|
|
20241220,101500,92664740,3165,3160,3170,3160,457
|
|
20241220,101400,91220165,3160,3160,3160,3160,0
|
|
20241220,101300,91220165,3160,3160,3160,3160,157
|
|
20241220,101200,90724045,3170,3170,3170,3170,10
|
|
20241220,101100,90692345,3160,3155,3160,3155,164
|
|
20241220,101000,90174155,3160,3160,3160,3160,0
|
|
20241220,100900,90174155,3160,3160,3160,3160,0
|
|
20241220,100800,90174155,3160,3160,3160,3160,0
|
|
20241220,100700,90174155,3160,3150,3160,3150,456
|
|
20241220,100600,88737745,3150,3150,3150,3150,550
|
|
20241220,100500,87005245,3160,3160,3160,3160,0
|
|
20241220,100400,87005245,3160,3160,3160,3160,0
|
|
20241220,100300,87005245,3160,3160,3160,3160,0
|
|
20241220,100200,87005245,3160,3160,3160,3160,30
|
|
20241220,100100,86910445,3175,3165,3175,3165,51
|
|
20241220,100000,86748875,3155,3145,3155,3145,157
|
|
20241220,095900,86255090,3145,3155,3155,3145,144
|
|
20241220,095800,85801545,3165,3165,3165,3165,1
|
|
20241220,095700,85798380,3165,3165,3165,3165,0
|
|
20241220,095600,85798380,3165,3165,3165,3165,1
|
|
20241220,095500,85795215,3165,3165,3165,3165,0
|
|
20241220,095400,85795215,3165,3165,3165,3165,0
|
|
20241220,095300,85795215,3165,3165,3165,3165,0
|
|
20241220,095200,85795215,3165,3165,3165,3165,0
|
|
20241220,095100,85795215,3165,3165,3165,3165,150
|
|
20241220,095000,85320465,3145,3145,3145,3145,0
|
|
20241220,094900,85320465,3145,3170,3170,3145,545
|
|
20241220,094800,83598265,3170,3170,3170,3170,0
|
|
20241220,094700,83598265,3170,3165,3170,3150,4631
|
|
20241220,094600,68979385,3170,3170,3170,3170,1
|
|
20241220,094500,68976215,3165,3165,3165,3160,961
|
|
20241220,094400,65939085,3165,3165,3165,3165,329
|
|
20241220,094300,64897800,3165,3165,3165,3165,0
|
|
20241220,094200,64897800,3165,3165,3170,3165,944
|
|
20241220,094100,61909990,3165,3165,3165,3165,0
|
|
20241220,094000,61909990,3165,3165,3165,3165,208
|
|
20241220,093900,61251670,3160,3160,3160,3160,3
|
|
20241220,093800,61242190,3160,3160,3160,3160,221
|
|
20241220,093700,60543830,3160,3165,3165,3160,733
|
|
20241220,093600,58226135,3165,3165,3165,3165,1000
|
|
20241220,093500,55061135,3170,3170,3170,3170,334
|
|
20241220,093400,54002355,3170,3170,3170,3170,71
|
|
20241220,093300,53777285,3170,3170,3170,3170,0
|
|
20241220,093200,53777285,3170,3175,3175,3170,52
|
|
20241220,093100,53612240,3175,3175,3175,3175,326
|
|
20241220,093000,52577190,3175,3175,3175,3170,36
|
|
20241220,092900,52462935,3175,3175,3175,3175,6
|
|
20241220,092800,52443885,3175,3175,3175,3175,7
|
|
20241220,092700,52421660,3175,3175,3175,3170,201
|
|
20241220,092600,51783740,3175,3175,3175,3175,0
|
|
20241220,092500,51783740,3175,3175,3175,3175,0
|
|
20241220,092400,51783740,3175,3175,3175,3175,255
|
|
20241220,092300,50974115,3175,3175,3175,3175,2
|
|
20241220,092200,50967765,3175,3180,3180,3175,931
|
|
20241220,092100,48007380,3180,3180,3180,3180,272
|
|
20241220,092000,47142420,3180,3175,3180,3175,1085
|
|
20241220,091900,43697045,3165,3175,3175,3165,721
|
|
20241220,091800,41411370,3170,3170,3170,3170,987
|
|
20241220,091700,38282580,3170,3170,3175,3170,137
|
|
20241220,091600,37847970,3170,3170,3175,3170,1770
|
|
20241220,091500,32237055,3175,3165,3175,3165,1839
|
|
20241220,091400,26408285,3155,3155,3155,3155,126
|
|
20241220,091300,26010755,3155,3150,3165,3150,903
|
|
20241220,091200,23160580,3150,3145,3150,3145,668
|
|
20241220,091100,21057470,3145,3155,3155,3145,1033
|
|
20241220,091000,17805820,3150,3145,3150,3145,2493
|
|
20241220,090900,9956045,3140,3130,3140,3130,810
|
|
20241220,090800,7417645,3130,3135,3140,3130,174
|
|
20241220,090700,6872050,3140,3120,3140,3120,561
|
|
20241220,090600,5113650,3115,3110,3115,3110,253
|
|
20241220,090500,4325785,3110,3100,3110,3100,352
|
|
20241220,090400,3232485,3105,3105,3105,3105,322
|
|
20241220,090300,2232675,3110,3110,3110,3110,0
|
|
20241220,090200,2232675,3110,3115,3115,3110,34
|
|
20241220,090100,2126925,3105,3105,3105,3105,0
|
|
20241220,090000,2126925,3105,3105,3105,3105,685
|