677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,201400,991360440,13900,13900,13900,13900,16606
|
|
20241220,201300,991360440,13900,13900,13900,13900,0
|
|
20241220,201200,991360440,13900,13900,13900,13900,0
|
|
20241220,201100,991360440,13900,13900,13900,13900,0
|
|
20241220,201000,991360440,13900,13900,13900,13900,0
|
|
20241220,200900,991360440,13900,13900,13900,13900,0
|
|
20241220,200800,991360440,13900,13900,13900,13900,0
|
|
20241220,200700,991360440,13900,13900,13900,13900,0
|
|
20241220,200600,991360440,13900,13900,13900,13900,0
|
|
20241220,200500,991360440,13900,13900,13900,13900,0
|
|
20241220,200400,991360440,13900,13900,13900,13900,0
|
|
20241220,200300,991360440,13900,13900,13900,13900,0
|
|
20241220,200200,991360440,13900,13900,13900,13900,0
|
|
20241220,200100,991360440,13900,13900,13900,13900,0
|
|
20241220,200000,991360440,13900,13900,13900,13900,0
|
|
20241220,195900,991360440,13900,13900,13900,13900,0
|
|
20241220,195800,991360440,13900,13900,13900,13900,0
|
|
20241220,195700,991360440,13900,13900,13900,13900,0
|
|
20241220,195600,991360440,13900,13900,13900,13900,0
|
|
20241220,195500,991360440,13900,13900,13900,13900,0
|
|
20241220,195400,991360440,13900,13900,13900,13900,0
|
|
20241220,195300,991360440,13900,13900,13900,13900,0
|
|
20241220,195200,991360440,13900,13900,13900,13900,0
|
|
20241220,195100,991360440,13900,13900,13900,13900,0
|
|
20241220,195000,991360440,13900,13900,13900,13900,0
|
|
20241220,194900,991360440,13900,13900,13900,13900,0
|
|
20241220,194800,991360440,13900,13900,13900,13900,0
|
|
20241220,194700,991360440,13900,13900,13900,13900,0
|
|
20241220,194600,991360440,13900,13900,13900,13900,0
|
|
20241220,194500,991360440,13900,13900,13900,13900,0
|
|
20241220,194400,991360440,13900,13900,13900,13900,16606
|
|
20241220,194300,991360440,13900,13900,13900,13900,0
|
|
20241220,194200,991360440,13900,13900,13900,13900,0
|
|
20241220,194100,991360440,13900,13900,13900,13900,0
|
|
20241220,194000,991360440,13900,13900,13900,13900,0
|
|
20241220,193900,991360440,13900,13900,13900,13900,0
|
|
20241220,193800,991360440,13900,13900,13900,13900,0
|
|
20241220,193700,991360440,13900,13900,13900,13900,0
|
|
20241220,193600,991360440,13900,13900,13900,13900,0
|
|
20241220,193500,991360440,13900,13900,13900,13900,0
|
|
20241220,193400,991360440,13900,13900,13900,13900,0
|
|
20241220,193300,991360440,13900,13900,13900,13900,0
|
|
20241220,193200,991360440,13900,13900,13900,13900,0
|
|
20241220,193100,991360440,13900,13900,13900,13900,0
|
|
20241220,193000,991360440,13900,13900,13900,13900,0
|
|
20241220,192900,991360440,13900,13900,13900,13900,0
|
|
20241220,192800,991360440,13900,13900,13900,13900,0
|
|
20241220,192700,991360440,13900,13900,13900,13900,0
|
|
20241220,192600,991360440,13900,13900,13900,13900,0
|
|
20241220,192500,991360440,13900,13900,13900,13900,0
|
|
20241220,192400,991360440,13900,13900,13900,13900,0
|
|
20241220,192300,991360440,13900,13900,13900,13900,0
|
|
20241220,192200,991360440,13900,13900,13900,13900,0
|
|
20241220,192100,991360440,13900,13900,13900,13900,0
|
|
20241220,192000,991360440,13900,13900,13900,13900,0
|
|
20241220,191900,991360440,13900,13900,13900,13900,0
|
|
20241220,191800,991360440,13900,13900,13900,13900,0
|
|
20241220,191700,991360440,13900,13900,13900,13900,0
|
|
20241220,191600,991360440,13900,13900,13900,13900,0
|
|
20241220,191500,991360440,13900,13900,13900,13900,0
|
|
20241220,191400,991360440,13900,13900,13900,13900,16606
|
|
20241220,191300,991360440,13900,13900,13900,13900,0
|
|
20241220,191200,991360440,13900,13900,13900,13900,0
|
|
20241220,191100,991360440,13900,13900,13900,13900,0
|
|
20241220,191000,991360440,13900,13900,13900,13900,0
|
|
20241220,190900,991360440,13900,13900,13900,13900,0
|
|
20241220,190800,991360440,13900,13900,13900,13900,0
|
|
20241220,190700,991360440,13900,13900,13900,13900,0
|
|
20241220,190600,991360440,13900,13900,13900,13900,0
|
|
20241220,190500,991360440,13900,13900,13900,13900,0
|
|
20241220,190400,991360440,13900,13900,13900,13900,0
|
|
20241220,190300,991360440,13900,13900,13900,13900,0
|
|
20241220,190200,991360440,13900,13900,13900,13900,0
|
|
20241220,190100,991360440,13900,13900,13900,13900,0
|
|
20241220,190000,991360440,13900,13900,13900,13900,0
|
|
20241220,185900,991360440,13900,13900,13900,13900,0
|
|
20241220,185800,991360440,13900,13900,13900,13900,0
|
|
20241220,185700,991360440,13900,13900,13900,13900,0
|
|
20241220,185600,991360440,13900,13900,13900,13900,0
|
|
20241220,185500,991360440,13900,13900,13900,13900,0
|
|
20241220,185400,991360440,13900,13900,13900,13900,0
|
|
20241220,185300,991360440,13900,13900,13900,13900,0
|
|
20241220,185200,991360440,13900,13900,13900,13900,0
|
|
20241220,185100,991360440,13900,13900,13900,13900,0
|
|
20241220,185000,991360440,13900,13900,13900,13900,0
|
|
20241220,184900,991360440,13900,13900,13900,13900,0
|
|
20241220,184800,991360440,13900,13900,13900,13900,0
|
|
20241220,184700,991360440,13900,13900,13900,13900,0
|
|
20241220,184600,991360440,13900,13900,13900,13900,0
|
|
20241220,184500,991360440,13900,13900,13900,13900,0
|
|
20241220,184400,991360440,13900,13900,13900,13900,16606
|
|
20241220,184300,991360440,13900,13900,13900,13900,0
|
|
20241220,184200,991360440,13900,13900,13900,13900,0
|
|
20241220,184100,991360440,13900,13900,13900,13900,0
|
|
20241220,184000,991360440,13900,13900,13900,13900,0
|
|
20241220,183900,991360440,13900,13900,13900,13900,0
|
|
20241220,183800,991360440,13900,13900,13900,13900,0
|
|
20241220,183700,991360440,13900,13900,13900,13900,0
|
|
20241220,183600,991360440,13900,13900,13900,13900,0
|
|
20241220,183500,991360440,13900,13900,13900,13900,0
|
|
20241220,183400,991360440,13900,13900,13900,13900,0
|
|
20241220,183300,991360440,13900,13900,13900,13900,0
|
|
20241220,183200,991360440,13900,13900,13900,13900,0
|
|
20241220,183100,991360440,13900,13900,13900,13900,0
|
|
20241220,183000,991360440,13900,13900,13900,13900,0
|
|
20241220,182900,991360440,13900,13900,13900,13900,0
|
|
20241220,182800,991360440,13900,13900,13900,13900,0
|
|
20241220,182700,991360440,13900,13900,13900,13900,0
|
|
20241220,182600,991360440,13900,13900,13900,13900,0
|
|
20241220,182500,991360440,13900,13900,13900,13900,0
|
|
20241220,182400,991360440,13900,13900,13900,13900,0
|
|
20241220,182300,991360440,13900,13900,13900,13900,0
|
|
20241220,182200,991360440,13900,13900,13900,13900,0
|
|
20241220,182100,991360440,13900,13900,13900,13900,0
|
|
20241220,182000,991360440,13900,13900,13900,13900,0
|
|
20241220,181900,991360440,13900,13900,13900,13900,0
|
|
20241220,181800,991360440,13900,13900,13900,13900,0
|
|
20241220,181700,991360440,13900,13900,13900,13900,0
|
|
20241220,181600,991360440,13900,13900,13900,13900,0
|
|
20241220,181500,991360440,13900,13900,13900,13900,0
|
|
20241220,181400,991360440,13900,13900,13900,13900,16606
|
|
20241220,181300,991360440,13900,13900,13900,13900,0
|
|
20241220,181200,991360440,13900,13900,13900,13900,0
|
|
20241220,181100,991360440,13900,13900,13900,13900,0
|
|
20241220,181000,991360440,13900,13900,13900,13900,0
|
|
20241220,180900,991360440,13900,13900,13900,13900,0
|
|
20241220,180800,991360440,13900,13900,13900,13900,0
|
|
20241220,180700,991360440,13900,13900,13900,13900,0
|
|
20241220,180600,991360440,13900,13900,13900,13900,0
|
|
20241220,180500,991360440,13900,13900,13900,13900,0
|
|
20241220,180400,991360440,13900,13900,13900,13900,0
|
|
20241220,180300,991360440,13900,13900,13900,13900,0
|
|
20241220,180200,991360440,13900,13900,13900,13900,0
|
|
20241220,180100,991360440,13900,13900,13900,13900,0
|
|
20241220,180000,991360440,13900,13900,13900,13900,0
|
|
20241220,175900,991360440,13900,13900,13900,13900,0
|
|
20241220,175800,991360440,13900,13900,13900,13900,0
|
|
20241220,175700,991360440,13900,13900,13900,13900,0
|
|
20241220,175600,991360440,13900,13900,13900,13900,0
|
|
20241220,175500,991360440,13900,13900,13900,13900,0
|
|
20241220,175400,991360440,13900,13900,13900,13900,0
|
|
20241220,175300,991360440,13900,13900,13900,13900,0
|
|
20241220,175200,991360440,13900,13900,13900,13900,0
|
|
20241220,175100,991360440,13900,13900,13900,13900,0
|
|
20241220,175000,991360440,13900,13900,13900,13900,0
|
|
20241220,174900,991360440,13900,13900,13900,13900,0
|
|
20241220,174800,991360440,13900,13900,13900,13900,0
|
|
20241220,174700,991360440,13900,13900,13900,13900,0
|
|
20241220,174600,991360440,13900,13900,13900,13900,0
|
|
20241220,174500,991360440,13900,13900,13900,13900,0
|
|
20241220,174400,991360440,13900,13900,13900,13900,16606
|
|
20241220,174300,991360440,13900,13900,13900,13900,0
|
|
20241220,174200,991360440,13900,13900,13900,13900,0
|
|
20241220,174100,991360440,13900,13900,13900,13900,0
|
|
20241220,174000,991360440,13900,13900,13900,13900,0
|
|
20241220,173900,991360440,13900,13900,13900,13900,0
|
|
20241220,173800,991360440,13900,13900,13900,13900,0
|
|
20241220,173700,991360440,13900,13900,13900,13900,0
|
|
20241220,173600,991360440,13900,13900,13900,13900,0
|
|
20241220,173500,991360440,13900,13900,13900,13900,0
|
|
20241220,173400,991360440,13900,13900,13900,13900,0
|
|
20241220,173300,991360440,13900,13900,13900,13900,0
|
|
20241220,173200,991360440,13900,13900,13900,13900,0
|
|
20241220,173100,991360440,13900,13900,13900,13900,0
|
|
20241220,173000,991360440,13900,13900,13900,13900,0
|
|
20241220,172900,991360440,13900,13900,13900,13900,0
|
|
20241220,172800,991360440,13900,13900,13900,13900,0
|
|
20241220,172700,991360440,13900,13900,13900,13900,0
|
|
20241220,172600,991360440,13900,13900,13900,13900,0
|
|
20241220,172500,991360440,13900,13900,13900,13900,0
|
|
20241220,172400,991360440,13900,13900,13900,13900,0
|
|
20241220,172300,991360440,13900,13900,13900,13900,0
|
|
20241220,172200,991360440,13900,13900,13900,13900,0
|
|
20241220,172100,991360440,13900,13900,13900,13900,0
|
|
20241220,172000,991360440,13900,13900,13900,13900,0
|
|
20241220,171900,991360440,13900,13900,13900,13900,0
|
|
20241220,171800,991360440,13900,13900,13900,13900,0
|
|
20241220,171700,991360440,13900,13900,13900,13900,0
|
|
20241220,171600,991360440,13900,13900,13900,13900,0
|
|
20241220,171500,991360440,13900,13900,13900,13900,0
|
|
20241220,171400,991360440,13900,13900,13900,13900,16606
|
|
20241220,171300,991360440,13900,13900,13900,13900,0
|
|
20241220,171200,991360440,13900,13900,13900,13900,0
|
|
20241220,171100,991360440,13900,13900,13900,13900,0
|
|
20241220,171000,991360440,13900,13900,13900,13900,0
|
|
20241220,170900,991360440,13900,13900,13900,13900,0
|
|
20241220,170800,991360440,13900,13900,13900,13900,0
|
|
20241220,170700,991360440,13900,13900,13900,13900,0
|
|
20241220,170600,991360440,13900,13900,13900,13900,0
|
|
20241220,170500,991360440,13900,13900,13900,13900,0
|
|
20241220,170400,991360440,13900,13900,13900,13900,0
|
|
20241220,170300,991360440,13900,13900,13900,13900,0
|
|
20241220,170200,991360440,13900,13900,13900,13900,0
|
|
20241220,170100,991360440,13900,13900,13900,13900,0
|
|
20241220,170000,991360440,13900,13900,13900,13900,0
|
|
20241220,165900,991360440,13900,13900,13900,13900,0
|
|
20241220,165800,991360440,13900,13900,13900,13900,0
|
|
20241220,165700,991360440,13900,13900,13900,13900,0
|
|
20241220,165600,991360440,13900,13900,13900,13900,0
|
|
20241220,165500,991360440,13900,13900,13900,13900,0
|
|
20241220,165400,991360440,13900,13900,13900,13900,0
|
|
20241220,165300,991360440,13900,13900,13900,13900,0
|
|
20241220,165200,991360440,13900,13900,13900,13900,0
|
|
20241220,165100,991360440,13900,13900,13900,13900,0
|
|
20241220,165000,991360440,13900,13900,13900,13900,0
|
|
20241220,164900,991360440,13900,13900,13900,13900,0
|
|
20241220,164800,991360440,13900,13900,13900,13900,0
|
|
20241220,164700,991360440,13900,13900,13900,13900,0
|
|
20241220,164600,991360440,13900,13900,13900,13900,0
|
|
20241220,164500,991360440,13900,13900,13900,13900,0
|
|
20241220,164400,991360440,13900,13900,13900,13900,16606
|
|
20241220,164300,991360440,13900,13900,13900,13900,0
|
|
20241220,164200,991360440,13900,13900,13900,13900,0
|
|
20241220,164100,991360440,13900,13900,13900,13900,0
|
|
20241220,164000,991360440,13900,13900,13900,13900,0
|
|
20241220,163900,991360440,13900,13900,13900,13900,0
|
|
20241220,163800,991360440,13900,13900,13900,13900,0
|
|
20241220,163700,991360440,13900,13900,13900,13900,0
|
|
20241220,163600,991360440,13900,13900,13900,13900,0
|
|
20241220,163500,991360440,13900,13900,13900,13900,0
|
|
20241220,163400,991360440,13900,13900,13900,13900,0
|
|
20241220,163300,991360440,13900,13900,13900,13900,0
|
|
20241220,163200,991360440,13900,13900,13900,13900,0
|
|
20241220,163100,991360440,13900,13900,13900,13900,0
|
|
20241220,163000,991360440,13900,13900,13900,13900,0
|
|
20241220,162900,991360440,13900,13900,13900,13900,0
|
|
20241220,162800,991360440,13900,13900,13900,13900,0
|
|
20241220,162700,991360440,13900,13900,13900,13900,0
|
|
20241220,162600,991360440,13900,13900,13900,13900,0
|
|
20241220,162500,991360440,13900,13900,13900,13900,0
|
|
20241220,162400,991360440,13900,13900,13900,13900,0
|
|
20241220,162300,991360440,13900,13900,13900,13900,0
|
|
20241220,162200,991360440,13900,13900,13900,13900,0
|
|
20241220,162100,991360440,13900,13900,13900,13900,0
|
|
20241220,162000,991360440,13900,13900,13900,13900,0
|
|
20241220,161900,991360440,13900,13900,13900,13900,0
|
|
20241220,161800,991360440,13900,13900,13900,13900,0
|
|
20241220,161700,991360440,13900,13900,13900,13900,0
|
|
20241220,161600,991360440,13900,13900,13900,13900,0
|
|
20241220,161500,991360440,13900,13900,13900,13900,0
|
|
20241220,161400,991360440,13900,13900,13900,13900,16606
|
|
20241220,161300,991360440,13900,13900,13900,13900,0
|
|
20241220,161200,991360440,13900,13900,13900,13900,0
|
|
20241220,161100,991360440,13900,13900,13900,13900,0
|
|
20241220,161000,991360440,13900,13900,13900,13900,0
|
|
20241220,160900,991360440,13900,13900,13900,13900,0
|
|
20241220,160800,991360440,13900,13900,13900,13900,0
|
|
20241220,160700,991360440,13900,13900,13900,13900,0
|
|
20241220,160600,991360440,13900,13900,13900,13900,0
|
|
20241220,160500,991360440,13900,13900,13900,13900,0
|
|
20241220,160400,991360440,13900,13900,13900,13900,0
|
|
20241220,160300,991360440,13900,13900,13900,13900,0
|
|
20241220,160200,991360440,13900,13900,13900,13900,0
|
|
20241220,160100,991360440,13900,13900,13900,13900,0
|
|
20241220,160000,991360440,13900,13900,13900,13900,0
|
|
20241220,155900,991360440,13900,13900,13900,13900,0
|
|
20241220,155800,991360440,13900,13900,13900,13900,0
|
|
20241220,155700,991360440,13900,13900,13900,13900,0
|
|
20241220,155600,991360440,13900,13900,13900,13900,0
|
|
20241220,155500,991360440,13900,13900,13900,13900,0
|
|
20241220,155400,991360440,13900,13900,13900,13900,0
|
|
20241220,155300,991360440,13900,13900,13900,13900,0
|
|
20241220,155200,991360440,13900,13900,13900,13900,0
|
|
20241220,155100,991360440,13900,13900,13900,13900,0
|
|
20241220,155000,991360440,13900,13900,13900,13900,0
|
|
20241220,154900,991360440,13900,13900,13900,13900,0
|
|
20241220,154800,991360440,13900,13900,13900,13900,0
|
|
20241220,154700,991360440,13900,13900,13900,13900,0
|
|
20241220,154600,991360440,13900,13900,13900,13900,0
|
|
20241220,154500,991360440,13900,13900,13900,13900,0
|
|
20241220,154400,991360440,13900,13900,13900,13900,16606
|
|
20241220,154300,991360440,13900,13900,13900,13900,0
|
|
20241220,154200,991360440,13900,13900,13900,13900,0
|
|
20241220,154100,991360440,13900,13900,13900,13900,0
|
|
20241220,154000,991360440,13900,13900,13900,13900,0
|
|
20241220,153900,991360440,13900,13900,13900,13900,0
|
|
20241220,153800,991360440,13900,13900,13900,13900,0
|
|
20241220,153700,991360440,13900,13900,13900,13900,0
|
|
20241220,153600,991360440,13900,13900,13900,13900,0
|
|
20241220,153500,991360440,13900,13900,13900,13900,0
|
|
20241220,153400,991360440,13900,13900,13900,13900,0
|
|
20241220,153300,991360440,13900,13900,13900,13900,0
|
|
20241220,153200,991360440,13900,13900,13900,13900,0
|
|
20241220,153100,991360440,13900,13900,13900,13900,0
|
|
20241220,153000,991360440,13900,13900,13900,13900,16606
|
|
20241220,152900,760537040,14040,14040,14040,14040,0
|
|
20241220,152800,760537040,14040,14040,14040,14040,0
|
|
20241220,152700,760537040,14040,14040,14040,14040,0
|
|
20241220,152600,760537040,14040,14040,14040,14040,0
|
|
20241220,152500,760537040,14040,14040,14040,14040,0
|
|
20241220,152400,760537040,14040,14040,14040,14040,0
|
|
20241220,152300,760537040,14040,14040,14040,14040,0
|
|
20241220,152200,760537040,14040,14040,14040,14040,0
|
|
20241220,152100,760537040,14040,14040,14040,14040,0
|
|
20241220,152000,760537040,14040,14040,14040,14040,0
|
|
20241220,151900,760537040,14040,14010,14040,14010,42
|
|
20241220,151800,759948500,14000,14010,14010,14000,59
|
|
20241220,151700,759122280,14010,14040,14050,14000,88
|
|
20241220,151600,757887980,14040,14030,14040,14030,28
|
|
20241220,151500,757495060,14050,14020,14050,14020,1044
|
|
20241220,151400,742847610,14000,13980,14030,13970,241
|
|
20241220,151300,739477810,13980,13980,13980,13970,437
|
|
20241220,151200,733369200,13980,13980,13980,13970,114
|
|
20241220,151100,731775660,13980,13980,13980,13970,28
|
|
20241220,151000,731384260,13980,14000,14000,13970,971
|
|
20241220,150900,717809670,13990,14010,14030,13990,58
|
|
20241220,150800,716997350,14010,14030,14030,14010,13
|
|
20241220,150700,716815070,14030,14030,14040,14010,67
|
|
20241220,150600,715875230,14030,14020,14040,14000,1104
|
|
20241220,150500,700408060,14060,14060,14060,14010,30
|
|
20241220,150400,699987030,14060,14050,14060,14010,82
|
|
20241220,150300,698837150,14030,14080,14080,14030,19
|
|
20241220,150200,698569900,14080,14010,14080,14010,17
|
|
20241220,150100,698330820,14010,14080,14080,14010,42
|
|
20241220,150000,697740650,14020,14080,14080,14020,23
|
|
20241220,145900,697417260,14030,14030,14090,14010,553
|
|
20241220,145800,689664530,14030,14030,14030,14020,46
|
|
20241220,145700,689019430,14030,14030,14030,14020,28
|
|
20241220,145600,688626670,14010,14020,14030,14010,83
|
|
20241220,145500,687463430,14010,14010,14030,14010,974
|
|
20241220,145400,673814770,14010,14010,14010,13990,38
|
|
20241220,145300,673282670,14000,14010,14010,14000,11
|
|
20241220,145200,673128590,14010,14010,14030,13990,503
|
|
20241220,145100,666081570,14000,14030,14030,14000,16
|
|
20241220,145000,665857330,14030,14030,14030,14000,21
|
|
20241220,144900,665562880,14030,14030,14030,13990,362
|
|
20241220,144800,660495050,14030,14050,14050,14000,1193
|
|
20241220,144700,643759670,14060,14060,14060,14050,13
|
|
20241220,144600,643576920,14060,14060,14060,14050,22
|
|
20241220,144500,643267670,14050,14060,14060,14050,13
|
|
20241220,144400,643084920,14050,14060,14060,14050,21
|
|
20241220,144300,642789700,14050,14040,14100,14040,74
|
|
20241220,144200,641749550,14100,14040,14100,14040,614
|
|
20241220,144100,633127830,14040,14040,14040,14030,17
|
|
20241220,144000,632889190,14030,14040,14040,14030,18
|
|
20241220,143900,632636520,14040,14040,14040,14030,23
|
|
20241220,143800,632313680,14030,14040,14040,14030,59
|
|
20241220,143700,631485820,14030,14030,14040,14030,23
|
|
20241220,143600,631162960,14040,14040,14040,14030,17
|
|
20241220,143500,630924330,14030,14040,14040,14030,37
|
|
20241220,143400,630405130,14040,14040,14040,14030,38
|
|
20241220,143300,629871870,14030,14040,14040,14030,244
|
|
20241220,143200,626447840,14040,14060,14060,14030,9
|
|
20241220,143100,626321460,14030,14070,14070,14030,26
|
|
20241220,143000,625956110,14070,14070,14070,14030,4
|
|
20241220,142900,625899870,14030,14060,14070,14030,23
|
|
20241220,142800,625576630,14030,14070,14070,14030,2
|
|
20241220,142700,625548530,14050,14080,14080,14050,11
|
|
20241220,142600,625393730,14040,14060,14080,14040,14
|
|
20241220,142500,625196880,14050,14090,14090,14040,25
|
|
20241220,142400,624845110,14040,14060,14070,14040,213
|
|
20241220,142300,621850290,14060,14060,14060,14050,21
|
|
20241220,142200,621555120,14050,14060,14060,14050,5
|
|
20241220,142100,621484840,14040,14050,14060,14040,19
|
|
20241220,142000,621217790,14040,14030,14060,14000,66
|
|
20241220,141900,620290150,13990,14030,14030,13990,1317
|
|
20241220,141800,601852760,14020,14020,14070,14010,40
|
|
20241220,141700,601291660,14020,14030,14070,14010,30
|
|
20241220,141600,600871130,14040,14070,14070,14030,6
|
|
20241220,141500,600786840,14070,14080,14080,14070,11
|
|
20241220,141400,600631980,14080,14080,14100,14080,18
|
|
20241220,141300,600378340,14080,14080,14100,14080,7
|
|
20241220,141200,600279720,14080,14090,14100,14080,20
|
|
20241220,141100,599997950,14070,14100,14100,14070,9
|
|
20241220,141000,599871080,14070,14060,14100,14060,11
|
|
20241220,140900,599716180,14050,14060,14060,14050,7
|
|
20241220,140800,599617820,14060,14080,14100,14060,22
|
|
20241220,140700,599308060,14040,14090,14090,14040,29
|
|
20241220,140600,598899810,14090,14090,14090,14020,36
|
|
20241220,140500,598394110,14020,14100,14100,14020,34
|
|
20241220,140400,597915350,14060,14090,14100,14040,69
|
|
20241220,140300,596945740,14100,14030,14100,14030,4
|
|
20241220,140200,596889550,14030,14030,14100,14020,46
|
|
20241220,140100,596243460,14030,14100,14100,14030,32
|
|
20241220,140000,595793840,14050,14060,14100,14050,59
|
|
20241220,135900,594964290,14060,14110,14110,14040,11
|
|
20241220,135800,594809420,14030,14110,14110,14030,4
|
|
20241220,135700,594753220,14020,14010,14110,14010,87
|
|
20241220,135600,593527200,14070,14010,14070,14010,32
|
|
20241220,135500,593077380,14020,14010,14050,14010,15
|
|
20241220,135400,592866760,14060,14010,14060,14010,11
|
|
20241220,135300,592712300,14000,14050,14050,14000,44
|
|
20241220,135200,592095690,14000,14010,14050,14000,50
|
|
20241220,135100,591394350,14000,14000,14050,14000,10
|
|
20241220,135000,591254100,14000,14040,14040,14000,20
|
|
20241220,134900,590973580,14020,14010,14030,14010,9
|
|
20241220,134800,590847440,14000,14010,14010,14000,15
|
|
20241220,134700,590637320,14000,14000,14010,14000,13
|
|
20241220,134600,590455220,14000,14000,14000,14000,9
|
|
20241220,134500,590329220,14000,14000,14010,14000,11
|
|
20241220,134400,590175150,14000,14010,14010,14000,8
|
|
20241220,134300,590063100,14010,14000,14010,14000,6
|
|
20241220,134200,589979050,14000,14010,14010,14000,8
|
|
20241220,134100,589867040,14000,14000,14000,14000,4
|
|
20241220,134000,589811040,14000,14000,14010,14000,15
|
|
20241220,133900,589600910,14000,14010,14010,14000,9
|
|
20241220,133800,589474900,14000,14000,14000,14000,1
|
|
20241220,133700,589460900,14000,14000,14000,14000,3
|
|
20241220,133600,589418900,13990,13990,14000,13990,9
|
|
20241220,133500,589292950,13990,13990,13990,13990,29
|
|
20241220,133400,588887240,13980,14000,14000,13980,24
|
|
20241220,133300,588551320,14000,14000,14000,14000,18
|
|
20241220,133200,588299320,14000,13990,14000,13990,7
|
|
20241220,133100,588201330,13990,13990,13990,13990,2
|
|
20241220,133000,588173350,13980,13980,13980,13980,1
|
|
20241220,132900,588159370,13980,13980,13980,13980,4
|
|
20241220,132800,588103450,13980,13980,14040,13980,54
|
|
20241220,132700,587347130,13980,13980,13980,13980,2
|
|
20241220,132600,587319170,13980,13980,13980,13980,4
|
|
20241220,132500,587263250,14050,13980,14050,13970,150
|
|
20241220,132400,585165110,13970,13970,13970,13970,1
|
|
20241220,132300,585151140,13970,13970,13980,13970,9
|
|
20241220,132200,585025390,13980,13970,13980,13970,6
|
|
20241220,132100,584941560,13970,13970,13970,13970,15
|
|
20241220,132000,584732010,13970,13980,13980,13970,627
|
|
20241220,131900,575967130,13980,13990,14000,13980,555
|
|
20241220,131800,568203360,13990,14020,14020,13990,1106
|
|
20241220,131700,552721360,14000,14020,14020,14000,2
|
|
20241220,131600,552693340,14000,14010,14010,14000,1262
|
|
20241220,131500,535021000,14010,14010,14010,14010,2
|
|
20241220,131400,534992980,14010,14010,14010,14010,7
|
|
20241220,131300,534894910,14010,14010,14010,14010,2
|
|
20241220,131200,534866890,14010,14020,14020,14010,615
|
|
20241220,131100,526246080,14020,14020,14020,14020,1
|
|
20241220,131000,526232060,14020,14020,14020,14020,1
|
|
20241220,130900,526218040,14020,14020,14020,14020,320
|
|
20241220,130800,521731640,14020,14060,14060,14020,3
|
|
20241220,130700,521689540,14020,14020,14020,14020,1
|
|
20241220,130600,521675520,14020,14020,14020,14020,2
|
|
20241220,130500,521647480,14020,14020,14020,14020,6
|
|
20241220,130400,521563360,14020,14050,14060,14020,14
|
|
20241220,130300,521366700,14020,14050,14060,14020,13
|
|
20241220,130200,521184050,14020,14020,14020,14020,5
|
|
20241220,130100,521113950,14020,14030,14030,14020,160
|
|
20241220,130000,518869860,14020,14030,14030,14020,105
|
|
20241220,125900,517396910,14030,14030,14030,14030,5
|
|
20241220,125800,517326760,14030,14030,14030,14030,2
|
|
20241220,125700,517298700,14030,14030,14040,14030,55
|
|
20241220,125600,516526580,14030,14050,14050,14030,26
|
|
20241220,125500,516161520,14050,14050,14050,14050,13
|
|
20241220,125400,515978870,14040,14040,14040,14040,1
|
|
20241220,125300,515964830,14040,14040,14040,14030,78
|
|
20241220,125200,514870150,14030,14030,14030,14030,6
|
|
20241220,125100,514785970,14030,14040,14050,14030,6
|
|
20241220,125000,514701740,14030,14040,14040,14030,26
|
|
20241220,124900,514336750,14030,14030,14030,14030,6
|
|
20241220,124800,514252570,14040,14030,14040,14030,292
|
|
20241220,124700,510155800,14030,14030,14030,14030,1
|
|
20241220,124600,510141770,14030,14030,14030,14030,6
|
|
20241220,124500,510057590,14030,14040,14040,14030,54
|
|
20241220,124400,509299550,14030,14030,14030,14030,0
|
|
20241220,124300,509299550,14030,14020,14060,14020,25
|
|
20241220,124200,508948290,14020,14020,14030,14020,8
|
|
20241220,124100,508836120,14020,14030,14040,14020,50
|
|
20241220,124000,508134290,14030,14030,14030,14030,0
|
|
20241220,123900,508134290,14030,14030,14030,14030,6
|
|
20241220,123800,508050110,14030,14030,14030,14030,2
|
|
20241220,123700,508022050,14030,14030,14030,14030,5
|
|
20241220,123600,507951900,14060,14030,14060,14030,28
|
|
20241220,123500,507558610,14030,14040,14060,14030,11
|
|
20241220,123400,507404180,14020,14020,14020,14020,3
|
|
20241220,123300,507362120,14020,14020,14020,14020,0
|
|
20241220,123200,507362120,14020,14020,14020,14020,12
|
|
20241220,123100,507193880,14020,14020,14020,14020,0
|
|
20241220,123000,507193880,14020,14030,14040,14020,31
|
|
20241220,122900,506758800,14030,14030,14030,14030,5
|
|
20241220,122800,506688650,14030,14030,14030,14030,4
|
|
20241220,122700,506632530,14030,14030,14030,14030,1
|
|
20241220,122600,506618500,14030,14030,14030,14030,1
|
|
20241220,122500,506604470,14030,14030,14030,14030,9
|
|
20241220,122400,506478200,14030,14030,14030,14030,1
|
|
20241220,122300,506464170,14030,14030,14030,14030,5
|
|
20241220,122200,506394020,14030,14030,14030,14030,3
|
|
20241220,122100,506351930,14030,14030,14030,14030,2
|
|
20241220,122000,506323870,14040,14030,14040,14030,29
|
|
20241220,121900,505916800,14030,14050,14060,14020,49
|
|
20241220,121800,505228350,14050,14020,14050,14020,21
|
|
20241220,121700,504933330,14020,14020,14020,14020,1
|
|
20241220,121600,504919310,14020,14020,14020,14020,124
|
|
20241220,121500,503180830,14020,14020,14020,14020,5
|
|
20241220,121400,503110730,14020,14020,14020,14020,4
|
|
20241220,121300,503054650,14030,14020,14030,14020,15
|
|
20241220,121200,502844210,14020,14020,14020,14020,4
|
|
20241220,121100,502788130,14130,14010,14130,14010,93
|
|
20241220,121000,501478670,14010,14010,14010,14010,3
|
|
20241220,120900,501436640,14010,14010,14010,14010,1
|
|
20241220,120800,501422630,14010,14010,14010,14010,5
|
|
20241220,120700,501352580,14000,14020,14020,14000,549
|
|
20241220,120600,493663700,14010,14030,14030,14010,2082
|
|
20241220,120500,464485690,14030,14050,14060,14030,1601
|
|
20241220,120400,442009490,14040,14050,14050,14040,3
|
|
20241220,120300,441967350,14040,14050,14050,14040,3
|
|
20241220,120200,441925220,14040,14040,14050,14040,30
|
|
20241220,120100,441503820,14030,14070,14080,14030,416
|
|
20241220,120000,435655730,14070,14070,14070,14070,3
|
|
20241220,115900,435613520,14070,14100,14100,14070,768
|
|
20241220,115800,424793580,14100,14100,14100,14100,7
|
|
20241220,115700,424694880,14100,14110,14110,14100,299
|
|
20241220,115600,420476610,14110,14120,14120,14110,191
|
|
20241220,115500,417780410,14120,14120,14120,14120,23
|
|
20241220,115400,417455650,14120,14130,14130,14120,233
|
|
20241220,115300,414165340,14130,14130,14130,14130,2
|
|
20241220,115200,414137080,14130,14130,14130,14130,7
|
|
20241220,115100,414038170,14130,14130,14130,14130,4
|
|
20241220,115000,413981650,14130,14130,14130,14130,4
|
|
20241220,114900,413925130,14130,14130,14130,14130,4
|
|
20241220,114800,413868610,14130,14130,14130,14130,9
|
|
20241220,114700,413741440,14130,14130,14140,14130,48
|
|
20241220,114600,413063190,14130,14130,14130,14130,1
|
|
20241220,114500,413049060,14130,14130,14130,14130,4
|
|
20241220,114400,412992540,14130,14130,14130,14130,4
|
|
20241220,114300,412936020,14130,14130,14130,14130,1
|
|
20241220,114200,412921890,14130,14130,14140,14130,12
|
|
20241220,114100,412752310,14130,14130,14130,14130,1
|
|
20241220,114000,412738180,14130,14160,14190,14120,143
|
|
20241220,113900,410712190,14120,14120,14120,14120,2
|
|
20241220,113800,410683950,14150,14120,14150,14110,96
|
|
20241220,113700,409328070,14110,14120,14120,14110,67
|
|
20241220,113600,408382200,14110,14130,14130,14110,1669
|
|
20241220,113500,384817900,14130,14150,14150,14130,234
|
|
20241220,113400,381509020,14150,14150,14150,14150,1
|
|
20241220,113300,381494870,14150,14150,14150,14150,107
|
|
20241220,113200,379980820,14150,14150,14150,14150,8
|
|
20241220,113100,379867620,14150,14150,14150,14150,2
|
|
20241220,113000,379839320,14150,14150,14150,14150,1
|
|
20241220,112900,379825170,14150,14170,14190,14150,287
|
|
20241220,112800,375755690,14150,14160,14170,14150,30
|
|
20241220,112700,375330800,14150,14150,14150,14140,7
|
|
20241220,112600,375231760,14140,14140,14140,14140,4
|
|
20241220,112500,375175200,14140,14120,14140,14120,4
|
|
20241220,112400,375118700,14120,14120,14120,14120,3
|
|
20241220,112300,375076340,14120,14120,14120,14120,1
|
|
20241220,112200,375062220,14120,14120,14170,14120,13
|
|
20241220,112100,374878490,14120,14120,14120,14120,1
|
|
20241220,112000,374864370,14110,14110,14110,14110,1
|
|
20241220,111900,374850260,14110,14170,14170,14100,119
|
|
20241220,111800,373171350,14110,14160,14170,14090,39
|
|
20241220,111700,372619700,14090,14090,14090,14090,1
|
|
20241220,111600,372605610,14090,14110,14160,14090,246
|
|
20241220,111500,369135270,14090,14120,14120,14090,610
|
|
20241220,111400,360533660,14120,14110,14120,14110,47
|
|
20241220,111300,359870030,14110,14110,14110,14110,1
|
|
20241220,111200,359855920,14110,14120,14130,14110,83
|
|
20241220,111100,358684150,14120,14120,14120,14120,4
|
|
20241220,111000,358627670,14140,14130,14150,14110,46
|
|
20241220,110900,357977200,14110,14120,14120,14110,28
|
|
20241220,110800,357581860,14110,14110,14110,14110,5
|
|
20241220,110700,357511310,14110,14110,14110,14110,2
|
|
20241220,110600,357483090,14110,14170,14170,14110,67
|
|
20241220,110500,356537150,14110,14120,14120,14110,62
|
|
20241220,110400,355661920,14110,14110,14110,14110,2
|
|
20241220,110300,355633700,14110,14110,14110,14110,3
|
|
20241220,110200,355591370,14110,14110,14110,14110,0
|
|
20241220,110100,355591370,14110,14120,14120,14110,67
|
|
20241220,110000,354645510,14120,14130,14180,14120,97
|
|
20241220,105900,353274940,14130,14160,14160,14120,212
|
|
20241220,105800,350278110,14150,14160,14160,14150,6
|
|
20241220,105700,350193170,14160,14190,14200,14150,9
|
|
20241220,105600,350065590,14170,14140,14180,14140,37
|
|
20241220,105500,349541860,14140,14140,14140,14140,4
|
|
20241220,105400,349485300,14140,14130,14150,14130,56
|
|
20241220,105300,348693550,14130,14130,14130,14130,1
|
|
20241220,105200,348679420,14120,14110,14120,14110,17
|
|
20241220,105100,348439530,14110,14120,14120,14110,6
|
|
20241220,105000,348354830,14120,14090,14200,14090,40
|
|
20241220,104900,347790980,14100,14120,14230,14090,374
|
|
20241220,104800,342499450,14110,14110,14150,14110,9
|
|
20241220,104700,342372410,14150,14150,14150,14110,10
|
|
20241220,104600,342231230,14110,14110,14110,14110,1
|
|
20241220,104500,342217120,14110,14110,14110,14110,4
|
|
20241220,104400,342160680,14100,14120,14120,14090,158
|
|
20241220,104300,339930250,14120,14130,14140,14120,37
|
|
20241220,104200,339407520,14130,14130,14160,14130,13
|
|
20241220,104100,339223800,14130,14130,14160,14130,7
|
|
20241220,104000,339124860,14130,14160,14160,14120,87
|
|
20241220,103900,337893730,14120,14120,14150,14120,9
|
|
20241220,103800,337766600,14130,14120,14140,14120,9
|
|
20241220,103700,337639490,14120,14120,14120,14120,5
|
|
20241220,103600,337568890,14110,14110,14110,14110,1
|
|
20241220,103500,337554780,14160,14090,14160,14090,29
|
|
20241220,103400,337145710,14100,14110,14110,14100,11
|
|
20241220,103300,336990540,14110,14110,14110,14110,7
|
|
20241220,103200,336891770,14110,14110,14110,14110,10
|
|
20241220,103100,336750670,14100,14100,14100,14100,8
|
|
20241220,103000,336637870,14100,14100,14110,14100,25
|
|
20241220,102900,336285200,14100,14100,14100,14100,2
|
|
20241220,102800,336257000,14100,14100,14110,14100,32
|
|
20241220,102700,335805650,14110,14100,14110,14100,3
|
|
20241220,102600,335763340,14110,14110,14120,14100,207
|
|
20241220,102500,332842820,14120,14130,14140,14120,124
|
|
20241220,102400,331089910,14130,14140,14150,14130,35
|
|
20241220,102300,330594920,14180,14140,14180,14140,4
|
|
20241220,102200,330538240,14140,14130,14140,14130,2
|
|
20241220,102100,330509970,14120,14170,14170,14120,129
|
|
20241220,102000,328683310,14170,14140,14170,14140,22
|
|
20241220,101900,328372170,14140,14130,14150,14130,143
|
|
20241220,101800,326349020,14130,14130,14130,14130,3
|
|
20241220,101700,326306630,14160,14160,14160,14160,0
|
|
20241220,101600,326306630,14160,14190,14190,14160,105
|
|
20241220,101500,324819680,14150,14150,14150,14150,3
|
|
20241220,101400,324777230,14150,14150,14150,14150,4
|
|
20241220,101300,324720630,14230,14200,14230,14150,264
|
|
20241220,101200,320972720,14200,14220,14220,14120,64
|
|
20241220,101100,320066760,14220,14230,14230,14180,222
|
|
20241220,101000,316914260,14210,14190,14230,14190,82
|
|
20241220,100900,315750540,14170,14170,14190,14170,10
|
|
20241220,100800,315608770,14170,14180,14180,14110,18
|
|
20241220,100700,315353770,14190,14170,14190,14100,148
|
|
20241220,100600,313256940,14170,14170,14170,14100,55
|
|
20241220,100500,312481100,14130,14170,14170,14130,19
|
|
20241220,100400,312212360,14170,14170,14170,14110,204
|
|
20241220,100300,309322310,14170,14140,14170,14120,284
|
|
20241220,100200,305304740,14140,14120,14140,14120,31
|
|
20241220,100100,304866900,14120,14090,14120,14090,4
|
|
20241220,100000,304810510,14130,14110,14140,14110,311
|
|
20241220,095900,300415630,14110,14100,14110,14080,755
|
|
20241220,095800,289780150,14110,14110,14120,14110,107
|
|
20241220,095700,288270370,14110,14090,14110,14090,51
|
|
20241220,095600,287551520,14110,14110,14110,14110,1
|
|
20241220,095500,287537410,14110,14090,14110,14090,10
|
|
20241220,095400,287396410,14090,14080,14090,14080,37
|
|
20241220,095300,286875420,14080,14080,14080,14080,20
|
|
20241220,095200,286593820,14120,14100,14120,14100,100
|
|
20241220,095100,285182270,14120,14080,14120,14080,27
|
|
20241220,095000,284802070,14080,14140,14150,14080,61
|
|
20241220,094900,283939000,14080,14070,14150,14070,451
|
|
20241220,094800,277588200,14070,14040,14070,14040,265
|
|
20241220,094700,273863080,14040,14040,14050,14040,210
|
|
20241220,094600,270913680,14040,14040,14040,14040,0
|
|
20241220,094500,270913680,14040,14040,14040,14040,143
|
|
20241220,094400,268905960,14030,14020,14030,14020,9
|
|
20241220,094300,268779770,14020,14030,14040,14020,251
|
|
20241220,094200,265257610,14020,14020,14020,14020,0
|
|
20241220,094100,265257610,14020,14020,14020,14020,130
|
|
20241220,094000,263435010,14020,14030,14030,14010,699
|
|
20241220,093900,253638870,14020,14030,14030,14020,16
|
|
20241220,093800,253414520,14020,14010,14020,14010,4
|
|
20241220,093700,253358470,14020,14020,14030,14020,512
|
|
20241220,093600,246179630,14020,14020,14020,14020,132
|
|
20241220,093500,244328990,14020,14020,14020,14020,160
|
|
20241220,093400,242085790,14020,14020,14020,14010,26
|
|
20241220,093300,241721300,14020,14050,14050,14000,2410
|
|
20241220,093200,207931330,14060,14050,14060,14040,361
|
|
20241220,093100,202862530,14060,14050,14060,14040,222
|
|
20241220,093000,199743570,14060,14070,14070,14050,767
|
|
20241220,092900,188963100,14070,14060,14070,14060,6
|
|
20241220,092800,188878730,14070,14070,14080,14070,548
|
|
20241220,092700,181168360,14080,14080,14080,14080,20
|
|
20241220,092600,180886760,14080,14080,14090,14080,354
|
|
20241220,092500,175902410,14080,14080,14080,14070,903
|
|
20241220,092400,163192470,14090,14090,14090,14090,2
|
|
20241220,092300,163164290,14090,14110,14110,14090,575
|
|
20241220,092200,155062520,14100,14100,14120,14100,125
|
|
20241220,092100,153299960,14120,14100,14120,14100,5
|
|
20241220,092000,153229440,14120,14120,14120,14090,54
|
|
20241220,091900,152468040,14120,14110,14120,14090,54
|
|
20241220,091800,151706550,14110,14130,14130,14110,7
|
|
20241220,091700,151607760,14120,14120,14120,14120,78
|
|
20241220,091600,150506400,14110,14080,14110,14080,864
|
|
20241220,091500,138327910,14080,14100,14100,14070,796
|
|
20241220,091400,127116400,14110,14110,14110,14100,21
|
|
20241220,091300,126820150,14100,14100,14100,14100,95
|
|
20241220,091200,125480650,14100,14100,14100,14100,0
|
|
20241220,091100,125480650,14100,14080,14100,14080,46
|
|
20241220,091000,124832550,14120,14100,14120,14070,2362
|
|
20241220,090900,91555120,14100,14120,14120,14100,980
|
|
20241220,090800,77726920,14130,14140,14140,14120,224
|
|
20241220,090700,74560300,14140,14260,14260,14140,869
|
|
20241220,090600,62251600,14190,14190,14360,14190,291
|
|
20241220,090500,58121960,14190,14190,14190,14190,48
|
|
20241220,090400,57440840,14180,14250,14250,14180,1974
|
|
20241220,090300,29364380,14250,14270,14270,14240,403
|
|
20241220,090200,23616820,14310,14280,14320,14280,118
|
|
20241220,090100,21931600,14280,14350,14350,14280,158
|
|
20241220,090000,19672820,14290,14400,14400,14290,1366
|