632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192900,637000645,4780,4780,4780,4780,1578
|
|
20241220,192800,637000645,4780,4780,4780,4780,0
|
|
20241220,192700,637000645,4780,4780,4780,4780,0
|
|
20241220,192600,637000645,4780,4780,4780,4780,0
|
|
20241220,192500,637000645,4780,4780,4780,4780,0
|
|
20241220,192400,637000645,4780,4780,4780,4780,0
|
|
20241220,192300,637000645,4780,4780,4780,4780,0
|
|
20241220,192200,637000645,4780,4780,4780,4780,0
|
|
20241220,192100,637000645,4780,4780,4780,4780,0
|
|
20241220,192000,637000645,4780,4780,4780,4780,0
|
|
20241220,191900,637000645,4780,4780,4780,4780,0
|
|
20241220,191800,637000645,4780,4780,4780,4780,0
|
|
20241220,191700,637000645,4780,4780,4780,4780,0
|
|
20241220,191600,637000645,4780,4780,4780,4780,0
|
|
20241220,191500,637000645,4780,4780,4780,4780,0
|
|
20241220,191400,637000645,4780,4780,4780,4780,0
|
|
20241220,191300,637000645,4780,4780,4780,4780,0
|
|
20241220,191200,637000645,4780,4780,4780,4780,0
|
|
20241220,191100,637000645,4780,4780,4780,4780,0
|
|
20241220,191000,637000645,4780,4780,4780,4780,0
|
|
20241220,190900,637000645,4780,4780,4780,4780,0
|
|
20241220,190800,637000645,4780,4780,4780,4780,0
|
|
20241220,190700,637000645,4780,4780,4780,4780,0
|
|
20241220,190600,637000645,4780,4780,4780,4780,0
|
|
20241220,190500,637000645,4780,4780,4780,4780,0
|
|
20241220,190400,637000645,4780,4780,4780,4780,0
|
|
20241220,190300,637000645,4780,4780,4780,4780,0
|
|
20241220,190200,637000645,4780,4780,4780,4780,0
|
|
20241220,190100,637000645,4780,4780,4780,4780,0
|
|
20241220,190000,637000645,4780,4780,4780,4780,0
|
|
20241220,185900,637000645,4780,4780,4780,4780,1578
|
|
20241220,185800,637000645,4780,4780,4780,4780,0
|
|
20241220,185700,637000645,4780,4780,4780,4780,0
|
|
20241220,185600,637000645,4780,4780,4780,4780,0
|
|
20241220,185500,637000645,4780,4780,4780,4780,0
|
|
20241220,185400,637000645,4780,4780,4780,4780,0
|
|
20241220,185300,637000645,4780,4780,4780,4780,0
|
|
20241220,185200,637000645,4780,4780,4780,4780,0
|
|
20241220,185100,637000645,4780,4780,4780,4780,0
|
|
20241220,185000,637000645,4780,4780,4780,4780,0
|
|
20241220,184900,637000645,4780,4780,4780,4780,0
|
|
20241220,184800,637000645,4780,4780,4780,4780,0
|
|
20241220,184700,637000645,4780,4780,4780,4780,0
|
|
20241220,184600,637000645,4780,4780,4780,4780,0
|
|
20241220,184500,637000645,4780,4780,4780,4780,0
|
|
20241220,184400,637000645,4780,4780,4780,4780,0
|
|
20241220,184300,637000645,4780,4780,4780,4780,0
|
|
20241220,184200,637000645,4780,4780,4780,4780,0
|
|
20241220,184100,637000645,4780,4780,4780,4780,0
|
|
20241220,184000,637000645,4780,4780,4780,4780,0
|
|
20241220,183900,637000645,4780,4780,4780,4780,0
|
|
20241220,183800,637000645,4780,4780,4780,4780,0
|
|
20241220,183700,637000645,4780,4780,4780,4780,0
|
|
20241220,183600,637000645,4780,4780,4780,4780,0
|
|
20241220,183500,637000645,4780,4780,4780,4780,0
|
|
20241220,183400,637000645,4780,4780,4780,4780,0
|
|
20241220,183300,637000645,4780,4780,4780,4780,0
|
|
20241220,183200,637000645,4780,4780,4780,4780,0
|
|
20241220,183100,637000645,4780,4780,4780,4780,0
|
|
20241220,183000,637000645,4780,4780,4780,4780,0
|
|
20241220,182900,637000645,4780,4780,4780,4780,1578
|
|
20241220,182800,637000645,4780,4780,4780,4780,0
|
|
20241220,182700,637000645,4780,4780,4780,4780,0
|
|
20241220,182600,637000645,4780,4780,4780,4780,0
|
|
20241220,182500,637000645,4780,4780,4780,4780,0
|
|
20241220,182400,637000645,4780,4780,4780,4780,0
|
|
20241220,182300,637000645,4780,4780,4780,4780,0
|
|
20241220,182200,637000645,4780,4780,4780,4780,0
|
|
20241220,182100,637000645,4780,4780,4780,4780,0
|
|
20241220,182000,637000645,4780,4780,4780,4780,0
|
|
20241220,181900,637000645,4780,4780,4780,4780,0
|
|
20241220,181800,637000645,4780,4780,4780,4780,0
|
|
20241220,181700,637000645,4780,4780,4780,4780,0
|
|
20241220,181600,637000645,4780,4780,4780,4780,0
|
|
20241220,181500,637000645,4780,4780,4780,4780,0
|
|
20241220,181400,637000645,4780,4780,4780,4780,0
|
|
20241220,181300,637000645,4780,4780,4780,4780,0
|
|
20241220,181200,637000645,4780,4780,4780,4780,0
|
|
20241220,181100,637000645,4780,4780,4780,4780,0
|
|
20241220,181000,637000645,4780,4780,4780,4780,0
|
|
20241220,180900,637000645,4780,4780,4780,4780,0
|
|
20241220,180800,637000645,4780,4780,4780,4780,0
|
|
20241220,180700,637000645,4780,4780,4780,4780,0
|
|
20241220,180600,637000645,4780,4780,4780,4780,0
|
|
20241220,180500,637000645,4780,4780,4780,4780,0
|
|
20241220,180400,637000645,4780,4780,4780,4780,0
|
|
20241220,180300,637000645,4780,4780,4780,4780,0
|
|
20241220,180200,637000645,4780,4780,4780,4780,0
|
|
20241220,180100,637000645,4780,4780,4780,4780,0
|
|
20241220,180000,637000645,4780,4780,4780,4780,0
|
|
20241220,175900,637000645,4780,4780,4780,4780,1578
|
|
20241220,175800,637000645,4780,4780,4780,4780,0
|
|
20241220,175700,637000645,4780,4780,4780,4780,0
|
|
20241220,175600,637000645,4780,4780,4780,4780,0
|
|
20241220,175500,637000645,4780,4780,4780,4780,0
|
|
20241220,175400,637000645,4780,4780,4780,4780,0
|
|
20241220,175300,637000645,4780,4780,4780,4780,0
|
|
20241220,175200,637000645,4780,4780,4780,4780,0
|
|
20241220,175100,637000645,4780,4780,4780,4780,0
|
|
20241220,175000,637000645,4780,4780,4780,4780,0
|
|
20241220,174900,637000645,4780,4780,4780,4780,0
|
|
20241220,174800,637000645,4780,4780,4780,4780,0
|
|
20241220,174700,637000645,4780,4780,4780,4780,0
|
|
20241220,174600,637000645,4780,4780,4780,4780,0
|
|
20241220,174500,637000645,4780,4780,4780,4780,0
|
|
20241220,174400,637000645,4780,4780,4780,4780,0
|
|
20241220,174300,637000645,4780,4780,4780,4780,0
|
|
20241220,174200,637000645,4780,4780,4780,4780,0
|
|
20241220,174100,637000645,4780,4780,4780,4780,0
|
|
20241220,174000,637000645,4780,4780,4780,4780,0
|
|
20241220,173900,637000645,4780,4780,4780,4780,0
|
|
20241220,173800,637000645,4780,4780,4780,4780,0
|
|
20241220,173700,637000645,4780,4780,4780,4780,0
|
|
20241220,173600,637000645,4780,4780,4780,4780,0
|
|
20241220,173500,637000645,4780,4780,4780,4780,0
|
|
20241220,173400,637000645,4780,4780,4780,4780,0
|
|
20241220,173300,637000645,4780,4780,4780,4780,0
|
|
20241220,173200,637000645,4780,4780,4780,4780,0
|
|
20241220,173100,637000645,4780,4780,4780,4780,0
|
|
20241220,173000,637000645,4780,4780,4780,4780,0
|
|
20241220,172900,637000645,4780,4780,4780,4780,1578
|
|
20241220,172800,637000645,4780,4780,4780,4780,0
|
|
20241220,172700,637000645,4780,4780,4780,4780,0
|
|
20241220,172600,637000645,4780,4780,4780,4780,0
|
|
20241220,172500,637000645,4780,4780,4780,4780,0
|
|
20241220,172400,637000645,4780,4780,4780,4780,0
|
|
20241220,172300,637000645,4780,4780,4780,4780,0
|
|
20241220,172200,637000645,4780,4780,4780,4780,0
|
|
20241220,172100,637000645,4780,4780,4780,4780,0
|
|
20241220,172000,637000645,4780,4780,4780,4780,0
|
|
20241220,171900,637000645,4780,4780,4780,4780,0
|
|
20241220,171800,637000645,4780,4780,4780,4780,0
|
|
20241220,171700,637000645,4780,4780,4780,4780,0
|
|
20241220,171600,637000645,4780,4780,4780,4780,0
|
|
20241220,171500,637000645,4780,4780,4780,4780,0
|
|
20241220,171400,637000645,4780,4780,4780,4780,0
|
|
20241220,171300,637000645,4780,4780,4780,4780,0
|
|
20241220,171200,637000645,4780,4780,4780,4780,0
|
|
20241220,171100,637000645,4780,4780,4780,4780,0
|
|
20241220,171000,637000645,4780,4780,4780,4780,0
|
|
20241220,170900,637000645,4780,4780,4780,4780,0
|
|
20241220,170800,637000645,4780,4780,4780,4780,0
|
|
20241220,170700,637000645,4780,4780,4780,4780,0
|
|
20241220,170600,637000645,4780,4780,4780,4780,0
|
|
20241220,170500,637000645,4780,4780,4780,4780,0
|
|
20241220,170400,637000645,4780,4780,4780,4780,0
|
|
20241220,170300,637000645,4780,4780,4780,4780,0
|
|
20241220,170200,637000645,4780,4780,4780,4780,0
|
|
20241220,170100,637000645,4780,4780,4780,4780,0
|
|
20241220,170000,637000645,4780,4780,4780,4780,0
|
|
20241220,165900,637000645,4780,4780,4780,4780,1578
|
|
20241220,165800,637000645,4780,4780,4780,4780,0
|
|
20241220,165700,637000645,4780,4780,4780,4780,0
|
|
20241220,165600,637000645,4780,4780,4780,4780,0
|
|
20241220,165500,637000645,4780,4780,4780,4780,0
|
|
20241220,165400,637000645,4780,4780,4780,4780,0
|
|
20241220,165300,637000645,4780,4780,4780,4780,0
|
|
20241220,165200,637000645,4780,4780,4780,4780,0
|
|
20241220,165100,637000645,4780,4780,4780,4780,0
|
|
20241220,165000,637000645,4780,4780,4780,4780,0
|
|
20241220,164900,637000645,4780,4780,4780,4780,0
|
|
20241220,164800,637000645,4780,4780,4780,4780,0
|
|
20241220,164700,637000645,4780,4780,4780,4780,0
|
|
20241220,164600,637000645,4780,4780,4780,4780,0
|
|
20241220,164500,637000645,4780,4780,4780,4780,0
|
|
20241220,164400,637000645,4780,4780,4780,4780,0
|
|
20241220,164300,637000645,4780,4780,4780,4780,0
|
|
20241220,164200,637000645,4780,4780,4780,4780,0
|
|
20241220,164100,637000645,4780,4780,4780,4780,0
|
|
20241220,164000,637000645,4780,4780,4780,4780,0
|
|
20241220,163900,637000645,4780,4780,4780,4780,0
|
|
20241220,163800,637000645,4780,4780,4780,4780,0
|
|
20241220,163700,637000645,4780,4780,4780,4780,0
|
|
20241220,163600,637000645,4780,4780,4780,4780,0
|
|
20241220,163500,637000645,4780,4780,4780,4780,0
|
|
20241220,163400,637000645,4780,4780,4780,4780,0
|
|
20241220,163300,637000645,4780,4780,4780,4780,0
|
|
20241220,163200,637000645,4780,4780,4780,4780,0
|
|
20241220,163100,637000645,4780,4780,4780,4780,0
|
|
20241220,163000,637000645,4780,4780,4780,4780,0
|
|
20241220,162900,637000645,4780,4780,4780,4780,1578
|
|
20241220,162800,637000645,4780,4780,4780,4780,0
|
|
20241220,162700,637000645,4780,4780,4780,4780,0
|
|
20241220,162600,637000645,4780,4780,4780,4780,0
|
|
20241220,162500,637000645,4780,4780,4780,4780,0
|
|
20241220,162400,637000645,4780,4780,4780,4780,0
|
|
20241220,162300,637000645,4780,4780,4780,4780,0
|
|
20241220,162200,637000645,4780,4780,4780,4780,0
|
|
20241220,162100,637000645,4780,4780,4780,4780,0
|
|
20241220,162000,637000645,4780,4780,4780,4780,0
|
|
20241220,161900,637000645,4780,4780,4780,4780,0
|
|
20241220,161800,637000645,4780,4780,4780,4780,0
|
|
20241220,161700,637000645,4780,4780,4780,4780,0
|
|
20241220,161600,637000645,4780,4780,4780,4780,0
|
|
20241220,161500,637000645,4780,4780,4780,4780,0
|
|
20241220,161400,637000645,4780,4780,4780,4780,0
|
|
20241220,161300,637000645,4780,4780,4780,4780,0
|
|
20241220,161200,637000645,4780,4780,4780,4780,0
|
|
20241220,161100,637000645,4780,4780,4780,4780,0
|
|
20241220,161000,637000645,4780,4780,4780,4780,0
|
|
20241220,160900,637000645,4780,4780,4780,4780,0
|
|
20241220,160800,637000645,4780,4780,4780,4780,0
|
|
20241220,160700,637000645,4780,4780,4780,4780,0
|
|
20241220,160600,637000645,4780,4780,4780,4780,0
|
|
20241220,160500,637000645,4780,4780,4780,4780,0
|
|
20241220,160400,637000645,4780,4780,4780,4780,0
|
|
20241220,160300,637000645,4780,4780,4780,4780,0
|
|
20241220,160200,637000645,4780,4780,4780,4780,0
|
|
20241220,160100,637000645,4780,4780,4780,4780,0
|
|
20241220,160000,637000645,4780,4780,4780,4780,0
|
|
20241220,155900,637000645,4780,4780,4780,4780,1578
|
|
20241220,155800,637000645,4780,4780,4780,4780,0
|
|
20241220,155700,637000645,4780,4780,4780,4780,0
|
|
20241220,155600,637000645,4780,4780,4780,4780,0
|
|
20241220,155500,637000645,4780,4780,4780,4780,0
|
|
20241220,155400,637000645,4780,4780,4780,4780,0
|
|
20241220,155300,637000645,4780,4780,4780,4780,0
|
|
20241220,155200,637000645,4780,4780,4780,4780,0
|
|
20241220,155100,637000645,4780,4780,4780,4780,0
|
|
20241220,155000,637000645,4780,4780,4780,4780,0
|
|
20241220,154900,637000645,4780,4780,4780,4780,0
|
|
20241220,154800,637000645,4780,4780,4780,4780,0
|
|
20241220,154700,637000645,4780,4780,4780,4780,0
|
|
20241220,154600,637000645,4780,4780,4780,4780,0
|
|
20241220,154500,637000645,4780,4780,4780,4780,0
|
|
20241220,154400,637000645,4780,4780,4780,4780,0
|
|
20241220,154300,637000645,4780,4780,4780,4780,0
|
|
20241220,154200,637000645,4780,4780,4780,4780,0
|
|
20241220,154100,637000645,4780,4780,4780,4780,0
|
|
20241220,154000,637000645,4780,4780,4780,4780,0
|
|
20241220,153900,637000645,4780,4780,4780,4780,0
|
|
20241220,153800,637000645,4780,4780,4780,4780,0
|
|
20241220,153700,637000645,4780,4780,4780,4780,0
|
|
20241220,153600,637000645,4780,4780,4780,4780,0
|
|
20241220,153500,637000645,4780,4780,4780,4780,0
|
|
20241220,153400,637000645,4780,4780,4780,4780,0
|
|
20241220,153300,637000645,4780,4780,4780,4780,0
|
|
20241220,153200,637000645,4780,4780,4780,4780,0
|
|
20241220,153100,637000645,4780,4780,4780,4780,0
|
|
20241220,153000,637000645,4780,4780,4780,4780,1578
|
|
20241220,152900,629457805,4795,4795,4795,4795,0
|
|
20241220,152800,629457805,4795,4795,4795,4795,0
|
|
20241220,152700,629457805,4795,4795,4795,4795,0
|
|
20241220,152600,629457805,4795,4795,4795,4795,0
|
|
20241220,152500,629457805,4795,4795,4795,4795,0
|
|
20241220,152400,629457805,4795,4795,4795,4795,0
|
|
20241220,152300,629457805,4795,4795,4795,4795,0
|
|
20241220,152200,629457805,4795,4795,4795,4795,0
|
|
20241220,152100,629457805,4795,4795,4795,4795,0
|
|
20241220,152000,629457805,4795,4795,4795,4795,0
|
|
20241220,151900,629457805,4795,4770,4795,4765,201
|
|
20241220,151800,628499910,4770,4790,4790,4770,3888
|
|
20241220,151700,609948165,4795,4795,4795,4795,201
|
|
20241220,151600,608984370,4775,4775,4775,4775,4
|
|
20241220,151500,608965270,4775,4795,4795,4775,620
|
|
20241220,151400,606003670,4795,4795,4795,4795,0
|
|
20241220,151300,606003670,4795,4790,4795,4780,110
|
|
20241220,151200,605477785,4795,4795,4795,4795,110
|
|
20241220,151100,604950335,4795,4795,4795,4795,100
|
|
20241220,151000,604470835,4795,4795,4795,4795,7
|
|
20241220,150900,604437270,4795,4795,4795,4780,481
|
|
20241220,150800,602135385,4795,4790,4795,4790,6
|
|
20241220,150700,602106640,4795,4795,4795,4795,200
|
|
20241220,150600,601147640,4795,4795,4795,4795,1
|
|
20241220,150500,601142845,4775,4800,4800,4775,1771
|
|
20241220,150400,592682240,4780,4795,4795,4780,150
|
|
20241220,150300,591965000,4780,4780,4780,4780,0
|
|
20241220,150200,591965000,4780,4790,4800,4780,11
|
|
20241220,150100,591912380,4780,4780,4780,4780,0
|
|
20241220,150000,591912380,4780,4780,4780,4780,0
|
|
20241220,145900,591912380,4780,4780,4785,4780,324
|
|
20241220,145800,590363460,4780,4785,4785,4780,113
|
|
20241220,145700,589823295,4790,4790,4790,4790,5
|
|
20241220,145600,589799345,4810,4810,4810,4810,1
|
|
20241220,145500,589794535,4820,4820,4820,4820,0
|
|
20241220,145400,589794535,4820,4820,4820,4820,39
|
|
20241220,145300,589606555,4820,4820,4820,4820,0
|
|
20241220,145200,589606555,4820,4820,4820,4820,2
|
|
20241220,145100,589596915,4825,4825,4825,4825,7
|
|
20241220,145000,589563140,4825,4825,4825,4825,0
|
|
20241220,144900,589563140,4825,4825,4825,4825,0
|
|
20241220,144800,589563140,4825,4825,4825,4825,10
|
|
20241220,144700,589514890,4825,4800,4825,4800,1743
|
|
20241220,144600,581112270,4800,4795,4800,4795,57
|
|
20241220,144500,580838685,4775,4775,4775,4775,0
|
|
20241220,144400,580838685,4775,4775,4775,4775,0
|
|
20241220,144300,580838685,4775,4775,4775,4775,0
|
|
20241220,144200,580838685,4775,4775,4775,4775,0
|
|
20241220,144100,580838685,4775,4775,4775,4775,0
|
|
20241220,144000,580838685,4775,4790,4790,4775,1302
|
|
20241220,143900,574614300,4785,4785,4785,4785,0
|
|
20241220,143800,574614300,4785,4785,4785,4785,0
|
|
20241220,143700,574614300,4785,4785,4785,4785,0
|
|
20241220,143600,574614300,4785,4785,4785,4785,0
|
|
20241220,143500,574614300,4785,4785,4785,4785,0
|
|
20241220,143400,574614300,4785,4795,4800,4785,336
|
|
20241220,143300,573004570,4800,4800,4800,4800,5
|
|
20241220,143200,572980570,4795,4795,4795,4795,0
|
|
20241220,143100,572980570,4795,4800,4800,4795,385
|
|
20241220,143000,571133470,4800,4800,4800,4800,0
|
|
20241220,142900,571133470,4800,4800,4800,4800,5
|
|
20241220,142800,571109470,4795,4795,4795,4795,0
|
|
20241220,142700,571109470,4795,4795,4795,4795,1004
|
|
20241220,142600,566295290,4795,4805,4805,4795,867
|
|
20241220,142500,562136585,4830,4830,4830,4830,0
|
|
20241220,142400,562136585,4830,4830,4830,4830,0
|
|
20241220,142300,562136585,4830,4830,4830,4830,0
|
|
20241220,142200,562136585,4830,4830,4830,4830,0
|
|
20241220,142100,562136585,4830,4830,4830,4830,0
|
|
20241220,142000,562136585,4830,4830,4830,4830,1
|
|
20241220,141900,562131755,4805,4805,4805,4805,21
|
|
20241220,141800,562030850,4800,4800,4800,4800,0
|
|
20241220,141700,562030850,4800,4800,4800,4800,100
|
|
20241220,141600,561550850,4800,4800,4800,4800,0
|
|
20241220,141500,561550850,4800,4800,4800,4800,0
|
|
20241220,141400,561550850,4800,4800,4800,4800,495
|
|
20241220,141300,559174850,4800,4800,4800,4800,0
|
|
20241220,141200,559174850,4800,4800,4800,4800,300
|
|
20241220,141100,557734850,4800,4800,4800,4800,0
|
|
20241220,141000,557734850,4800,4800,4800,4800,33
|
|
20241220,140900,557576450,4800,4800,4800,4800,0
|
|
20241220,140800,557576450,4800,4800,4800,4800,0
|
|
20241220,140700,557576450,4800,4800,4800,4800,591
|
|
20241220,140600,554739650,4800,4805,4805,4800,2000
|
|
20241220,140500,545137805,4805,4805,4805,4805,0
|
|
20241220,140400,545137805,4805,4805,4805,4805,0
|
|
20241220,140300,545137805,4805,4805,4805,4805,0
|
|
20241220,140200,545137805,4805,4805,4805,4805,3326
|
|
20241220,140100,529156375,4810,4810,4810,4810,231
|
|
20241220,140000,528045265,4810,4810,4810,4810,58
|
|
20241220,135900,527766285,4810,4810,4810,4810,0
|
|
20241220,135800,527766285,4810,4810,4810,4810,526
|
|
20241220,135700,525236225,4810,4810,4810,4810,979
|
|
20241220,135600,520527235,4810,4810,4810,4810,0
|
|
20241220,135500,520527235,4810,4815,4815,4810,1300
|
|
20241220,135400,514272415,4820,4840,4840,4820,4087
|
|
20241220,135300,494556465,4840,4840,4840,4840,20
|
|
20241220,135200,494459665,4850,4845,4850,4845,300
|
|
20241220,135100,493004855,4830,4830,4830,4830,0
|
|
20241220,135000,493004855,4830,4830,4830,4830,0
|
|
20241220,134900,493004855,4830,4830,4830,4830,117
|
|
20241220,134800,492439745,4825,4825,4825,4825,0
|
|
20241220,134700,492439745,4825,4825,4825,4825,100
|
|
20241220,134600,491957245,4820,4820,4820,4820,0
|
|
20241220,134500,491957245,4820,4820,4820,4820,0
|
|
20241220,134400,491957245,4820,4820,4820,4820,0
|
|
20241220,134300,491957245,4820,4835,4835,4820,499
|
|
20241220,134200,489549435,4840,4840,4840,4840,0
|
|
20241220,134100,489549435,4840,4840,4840,4840,186
|
|
20241220,134000,488649195,4845,4845,4845,4845,0
|
|
20241220,133900,488649195,4845,4845,4845,4845,0
|
|
20241220,133800,488649195,4845,4845,4845,4845,1
|
|
20241220,133700,488644350,4845,4845,4845,4845,0
|
|
20241220,133600,488644350,4845,4845,4845,4845,0
|
|
20241220,133500,488644350,4845,4840,4845,4840,44
|
|
20241220,133400,488431385,4840,4840,4840,4840,0
|
|
20241220,133300,488431385,4840,4840,4840,4840,50
|
|
20241220,133200,488189385,4845,4845,4845,4845,15
|
|
20241220,133100,488116710,4845,4845,4845,4845,5
|
|
20241220,133000,488092485,4845,4845,4845,4845,8
|
|
20241220,132900,488053725,4845,4845,4845,4845,0
|
|
20241220,132800,488053725,4845,4845,4845,4845,37
|
|
20241220,132700,487874460,4850,4850,4850,4850,0
|
|
20241220,132600,487874460,4850,4850,4850,4850,10
|
|
20241220,132500,487825960,4850,4850,4850,4850,0
|
|
20241220,132400,487825960,4850,4850,4850,4850,0
|
|
20241220,132300,487825960,4850,4850,4850,4850,0
|
|
20241220,132200,487825960,4850,4850,4850,4850,136
|
|
20241220,132100,487166360,4860,4860,4860,4860,0
|
|
20241220,132000,487166360,4860,4860,4860,4860,19
|
|
20241220,131900,487074020,4870,4870,4870,4870,51
|
|
20241220,131800,486825650,4870,4870,4870,4870,0
|
|
20241220,131700,486825650,4870,4870,4870,4870,92
|
|
20241220,131600,486377610,4870,4870,4870,4870,0
|
|
20241220,131500,486377610,4870,4845,4870,4840,100
|
|
20241220,131400,485893455,4860,4860,4860,4860,0
|
|
20241220,131300,485893455,4860,4860,4860,4860,1935
|
|
20241220,131200,476489355,4860,4860,4860,4860,0
|
|
20241220,131100,476489355,4860,4860,4860,4860,0
|
|
20241220,131000,476489355,4860,4860,4860,4860,100
|
|
20241220,130900,476003355,4860,4860,4860,4860,0
|
|
20241220,130800,476003355,4860,4860,4860,4860,23
|
|
20241220,130700,475891575,4860,4860,4860,4860,0
|
|
20241220,130600,475891575,4860,4860,4860,4860,0
|
|
20241220,130500,475891575,4860,4860,4860,4860,1
|
|
20241220,130400,475886715,4860,4860,4860,4860,0
|
|
20241220,130300,475886715,4860,4860,4860,4860,50
|
|
20241220,130200,475643715,4850,4850,4850,4850,0
|
|
20241220,130100,475643715,4850,4855,4855,4850,1969
|
|
20241220,130000,466084270,4855,4855,4855,4855,10
|
|
20241220,125900,466035720,4855,4855,4855,4855,0
|
|
20241220,125800,466035720,4855,4855,4855,4855,0
|
|
20241220,125700,466035720,4855,4855,4855,4855,0
|
|
20241220,125600,466035720,4855,4855,4855,4855,42
|
|
20241220,125500,465831810,4855,4855,4855,4855,1638
|
|
20241220,125400,457879320,4845,4845,4845,4845,0
|
|
20241220,125300,457879320,4845,4840,4845,4840,1325
|
|
20241220,125200,451461445,4835,4835,4835,4835,0
|
|
20241220,125100,451461445,4835,4835,4835,4835,0
|
|
20241220,125000,451461445,4835,4835,4835,4835,0
|
|
20241220,124900,451461445,4835,4835,4835,4835,146
|
|
20241220,124800,450755535,4835,4835,4835,4835,0
|
|
20241220,124700,450755535,4835,4835,4835,4835,10
|
|
20241220,124600,450707185,4820,4820,4820,4820,0
|
|
20241220,124500,450707185,4820,4820,4820,4820,410
|
|
20241220,124400,448730985,4820,4820,4820,4820,0
|
|
20241220,124300,448730985,4820,4820,4820,4820,0
|
|
20241220,124200,448730985,4820,4835,4835,4820,256
|
|
20241220,124100,447495370,4835,4835,4835,4835,120
|
|
20241220,124000,446915170,4820,4820,4820,4820,0
|
|
20241220,123900,446915170,4820,4820,4820,4820,0
|
|
20241220,123800,446915170,4820,4820,4820,4820,0
|
|
20241220,123700,446915170,4820,4820,4820,4820,0
|
|
20241220,123600,446915170,4820,4820,4820,4820,0
|
|
20241220,123500,446915170,4820,4830,4830,4820,78
|
|
20241220,123400,446539170,4820,4820,4820,4820,8
|
|
20241220,123300,446500610,4820,4820,4820,4820,0
|
|
20241220,123200,446500610,4820,4820,4820,4820,0
|
|
20241220,123100,446500610,4820,4820,4820,4820,0
|
|
20241220,123000,446500610,4820,4820,4820,4820,0
|
|
20241220,122900,446500610,4820,4820,4820,4820,0
|
|
20241220,122800,446500610,4820,4820,4820,4820,0
|
|
20241220,122700,446500610,4820,4820,4820,4820,0
|
|
20241220,122600,446500610,4820,4820,4820,4820,0
|
|
20241220,122500,446500610,4820,4820,4820,4820,6
|
|
20241220,122400,446471690,4820,4820,4820,4820,0
|
|
20241220,122300,446471690,4820,4820,4820,4820,55
|
|
20241220,122200,446206590,4820,4820,4820,4820,0
|
|
20241220,122100,446206590,4820,4820,4820,4820,0
|
|
20241220,122000,446206590,4820,4820,4820,4820,38
|
|
20241220,121900,446023430,4820,4820,4820,4820,2
|
|
20241220,121800,446013790,4820,4820,4820,4820,233
|
|
20241220,121700,444890730,4820,4820,4820,4820,0
|
|
20241220,121600,444890730,4820,4820,4820,4820,0
|
|
20241220,121500,444890730,4820,4820,4820,4820,0
|
|
20241220,121400,444890730,4820,4820,4820,4820,213
|
|
20241220,121300,443864070,4820,4820,4820,4820,0
|
|
20241220,121200,443864070,4820,4820,4820,4820,0
|
|
20241220,121100,443864070,4820,4820,4820,4820,610
|
|
20241220,121000,440923870,4815,4815,4815,4815,0
|
|
20241220,120900,440923870,4815,4815,4815,4815,0
|
|
20241220,120800,440923870,4815,4815,4815,4815,0
|
|
20241220,120700,440923870,4815,4815,4815,4815,0
|
|
20241220,120600,440923870,4815,4815,4815,4815,0
|
|
20241220,120500,440923870,4815,4815,4815,4815,0
|
|
20241220,120400,440923870,4815,4815,4815,4815,135
|
|
20241220,120300,440273845,4815,4815,4815,4815,5
|
|
20241220,120200,440249770,4815,4815,4815,4815,0
|
|
20241220,120100,440249770,4815,4815,4815,4815,0
|
|
20241220,120000,440249770,4815,4815,4815,4815,0
|
|
20241220,115900,440249770,4815,4815,4815,4815,100
|
|
20241220,115800,439768270,4815,4825,4825,4815,2535
|
|
20241220,115700,427554600,4825,4825,4825,4825,0
|
|
20241220,115600,427554600,4825,4825,4825,4825,0
|
|
20241220,115500,427554600,4825,4825,4825,4825,1
|
|
20241220,115400,427549775,4830,4840,4840,4830,167
|
|
20241220,115300,426742495,4830,4830,4830,4830,0
|
|
20241220,115200,426742495,4830,4830,4830,4830,20
|
|
20241220,115100,426645895,4830,4835,4835,4830,60
|
|
20241220,115000,426355945,4830,4830,4830,4830,0
|
|
20241220,114900,426355945,4830,4830,4830,4830,0
|
|
20241220,114800,426355945,4830,4835,4840,4830,547
|
|
20241220,114700,423709130,4830,4830,4830,4830,0
|
|
20241220,114600,423709130,4830,4830,4830,4830,0
|
|
20241220,114500,423709130,4830,4830,4830,4830,110
|
|
20241220,114400,423177830,4830,4830,4830,4830,0
|
|
20241220,114300,423177830,4830,4830,4830,4830,0
|
|
20241220,114200,423177830,4830,4830,4830,4830,0
|
|
20241220,114100,423177830,4830,4830,4830,4830,0
|
|
20241220,114000,423177830,4830,4830,4830,4830,120
|
|
20241220,113900,422598230,4830,4830,4830,4830,0
|
|
20241220,113800,422598230,4830,4830,4830,4830,12
|
|
20241220,113700,422540270,4835,4835,4835,4835,400
|
|
20241220,113600,420606270,4830,4830,4830,4830,2
|
|
20241220,113500,420596610,4820,4825,4825,4820,486
|
|
20241220,113400,418252580,4830,4830,4830,4830,0
|
|
20241220,113300,418252580,4830,4830,4830,4830,0
|
|
20241220,113200,418252580,4830,4830,4830,4830,0
|
|
20241220,113100,418252580,4830,4830,4830,4830,0
|
|
20241220,113000,418252580,4830,4830,4830,4830,0
|
|
20241220,112900,418252580,4830,4830,4830,4830,10
|
|
20241220,112800,418204280,4830,4830,4830,4830,0
|
|
20241220,112700,418204280,4830,4830,4830,4830,0
|
|
20241220,112600,418204280,4830,4830,4830,4830,3
|
|
20241220,112500,418189790,4820,4820,4820,4820,1
|
|
20241220,112400,418184970,4815,4815,4815,4815,0
|
|
20241220,112300,418184970,4815,4815,4815,4815,0
|
|
20241220,112200,418184970,4815,4820,4820,4815,780
|
|
20241220,112100,414429265,4815,4820,4820,4815,500
|
|
20241220,112000,412020205,4820,4820,4820,4820,1
|
|
20241220,111900,412015385,4835,4835,4835,4835,0
|
|
20241220,111800,412015385,4835,4835,4835,4835,20
|
|
20241220,111700,411918685,4835,4835,4835,4835,0
|
|
20241220,111600,411918685,4835,4835,4835,4835,12
|
|
20241220,111500,411860665,4825,4825,4825,4825,0
|
|
20241220,111400,411860665,4825,4820,4825,4820,1035
|
|
20241220,111300,406871790,4830,4830,4830,4830,0
|
|
20241220,111200,406871790,4830,4830,4830,4830,0
|
|
20241220,111100,406871790,4830,4830,4830,4830,0
|
|
20241220,111000,406871790,4830,4830,4830,4830,0
|
|
20241220,110900,406871790,4830,4835,4835,4825,426
|
|
20241220,110800,404816300,4840,4840,4840,4840,59
|
|
20241220,110700,404530740,4840,4825,4840,4825,19
|
|
20241220,110600,404438945,4825,4825,4825,4825,0
|
|
20241220,110500,404438945,4825,4825,4825,4825,0
|
|
20241220,110400,404438945,4825,4825,4825,4825,300
|
|
20241220,110300,402991445,4825,4840,4840,4825,524
|
|
20241220,110200,400462785,4830,4825,4830,4825,1024
|
|
20241220,110100,395519365,4830,4830,4830,4830,125
|
|
20241220,110000,394915615,4830,4830,4830,4830,0
|
|
20241220,105900,394915615,4830,4830,4830,4830,0
|
|
20241220,105800,394915615,4830,4830,4830,4830,853
|
|
20241220,105700,390795625,4835,4835,4835,4835,178
|
|
20241220,105600,389934995,4840,4840,4840,4840,922
|
|
20241220,105500,385472515,4845,4845,4845,4845,0
|
|
20241220,105400,385472515,4845,4845,4845,4845,10
|
|
20241220,105300,385424065,4845,4845,4845,4845,546
|
|
20241220,105200,382778695,4845,4845,4845,4845,0
|
|
20241220,105100,382778695,4845,4845,4845,4845,0
|
|
20241220,105000,382778695,4845,4845,4845,4845,0
|
|
20241220,104900,382778695,4845,4850,4850,4845,2655
|
|
20241220,104800,369904030,4850,4870,4870,4850,15
|
|
20241220,104700,369831000,4850,4855,4855,4850,216
|
|
20241220,104600,368782325,4855,4860,4860,4855,1131
|
|
20241220,104500,363286180,4860,4860,4860,4860,5
|
|
20241220,104400,363261880,4870,4870,4870,4870,0
|
|
20241220,104300,363261880,4870,4870,4870,4870,541
|
|
20241220,104200,360627210,4875,4875,4875,4875,143
|
|
20241220,104100,359930085,4875,4875,4875,4875,0
|
|
20241220,104000,359930085,4875,4875,4875,4875,0
|
|
20241220,103900,359930085,4875,4875,4875,4875,35
|
|
20241220,103800,359759460,4875,4875,4875,4875,6
|
|
20241220,103700,359730210,4875,4875,4875,4875,106
|
|
20241220,103600,359213460,4870,4870,4870,4870,109
|
|
20241220,103500,358682630,4870,4870,4870,4870,305
|
|
20241220,103400,357197280,4865,4865,4865,4865,0
|
|
20241220,103300,357197280,4865,4875,4875,4865,817
|
|
20241220,103200,353216575,4875,4875,4875,4875,5
|
|
20241220,103100,353192200,4865,4865,4865,4865,88
|
|
20241220,103000,352764080,4865,4875,4875,4865,97
|
|
20241220,102900,352291765,4870,4870,4870,4870,41
|
|
20241220,102800,352092095,4870,4875,4875,4870,50
|
|
20241220,102700,351848390,4875,4870,4875,4870,7
|
|
20241220,102600,351814295,4875,4880,4880,4875,41
|
|
20241220,102500,351614220,4880,4880,4880,4880,55
|
|
20241220,102400,351345820,4880,4880,4880,4880,1
|
|
20241220,102300,351340940,4885,4870,4885,4870,258
|
|
20241220,102200,350083330,4870,4870,4870,4870,0
|
|
20241220,102100,350083330,4870,4870,4870,4870,0
|
|
20241220,102000,350083330,4870,4870,4870,4870,50
|
|
20241220,101900,349839830,4860,4860,4860,4860,60
|
|
20241220,101800,349548230,4860,4860,4860,4860,491
|
|
20241220,101700,347161970,4860,4860,4860,4860,0
|
|
20241220,101600,347161970,4860,4870,4870,4860,1325
|
|
20241220,101500,340714220,4870,4870,4870,4870,0
|
|
20241220,101400,340714220,4870,4870,4870,4870,0
|
|
20241220,101300,340714220,4870,4870,4870,4870,10
|
|
20241220,101200,340665520,4875,4875,4875,4875,0
|
|
20241220,101100,340665520,4875,4875,4875,4875,5
|
|
20241220,101000,340641145,4885,4885,4885,4885,0
|
|
20241220,100900,340641145,4885,4875,4885,4875,185
|
|
20241220,100800,339738880,4880,4880,4880,4880,3
|
|
20241220,100700,339724240,4880,4880,4880,4880,0
|
|
20241220,100600,339724240,4880,4880,4880,4880,0
|
|
20241220,100500,339724240,4880,4880,4880,4880,1
|
|
20241220,100400,339719360,4855,4855,4855,4855,0
|
|
20241220,100300,339719360,4855,4855,4855,4855,1000
|
|
20241220,100200,334864360,4855,4855,4855,4855,416
|
|
20241220,100100,332844680,4855,4865,4865,4855,921
|
|
20241220,100000,328372050,4880,4880,4880,4880,40
|
|
20241220,095900,328176850,4885,4880,4905,4880,550
|
|
20241220,095800,325482900,4880,4880,4880,4860,882
|
|
20241220,095700,321184885,4880,4865,4880,4865,203
|
|
20241220,095600,320195040,4880,4880,4880,4880,10
|
|
20241220,095500,320146240,4880,4880,4880,4880,488
|
|
20241220,095400,317764800,4880,4880,4880,4880,5
|
|
20241220,095300,317740400,4855,4870,4870,4855,819
|
|
20241220,095200,313757245,4880,4900,4905,4880,4099
|
|
20241220,095100,293729535,4905,4900,4905,4900,6
|
|
20241220,095000,293700130,4895,4890,4895,4890,32
|
|
20241220,094900,293543645,4890,4890,4890,4890,210
|
|
20241220,094800,292516745,4895,4885,4895,4885,401
|
|
20241220,094700,290557850,4900,4900,4900,4900,11
|
|
20241220,094600,290503950,4880,4905,4905,4880,535
|
|
20241220,094500,287880340,4905,4905,4905,4905,256
|
|
20241220,094400,286624660,4905,4905,4905,4900,347
|
|
20241220,094300,284923150,4905,4895,4910,4895,2567
|
|
20241220,094200,272337890,4890,4890,4890,4890,0
|
|
20241220,094100,272337890,4890,4895,4895,4890,1203
|
|
20241220,094000,266454720,4895,4870,4900,4870,1194
|
|
20241220,093900,260615165,4870,4870,4870,4870,0
|
|
20241220,093800,260615165,4870,4870,4870,4870,0
|
|
20241220,093700,260615165,4870,4870,4870,4870,10
|
|
20241220,093600,260566465,4870,4870,4870,4870,0
|
|
20241220,093500,260566465,4870,4870,4870,4870,1
|
|
20241220,093400,260561595,4845,4845,4845,4845,100
|
|
20241220,093300,260077095,4845,4845,4845,4845,133
|
|
20241220,093200,259432710,4845,4855,4855,4845,102
|
|
20241220,093100,258937510,4845,4850,4850,4845,1259
|
|
20241220,093000,252837645,4850,4855,4855,4850,93
|
|
20241220,092900,252386580,4855,4870,4870,4855,1374
|
|
20241220,092800,245705135,4870,4890,4900,4870,959
|
|
20241220,092700,241032855,4885,4885,4885,4885,600
|
|
20241220,092600,238101855,4890,4870,4890,4870,178
|
|
20241220,092500,237234975,4870,4880,4895,4870,777
|
|
20241220,092400,233446905,4880,4875,4880,4875,617
|
|
20241220,092300,230436160,4870,4870,4870,4870,744
|
|
20241220,092200,226812880,4870,4865,4870,4865,634
|
|
20241220,092100,223725350,4865,4845,4865,4845,2
|
|
20241220,092000,223715640,4845,4855,4855,4845,34
|
|
20241220,091900,223550870,4845,4845,4845,4845,0
|
|
20241220,091800,223550870,4845,4845,4845,4845,1037
|
|
20241220,091700,218526605,4855,4855,4855,4855,9
|
|
20241220,091600,218482910,4840,4840,4840,4840,0
|
|
20241220,091500,218482910,4840,4840,4840,4840,1024
|
|
20241220,091400,213526750,4840,4850,4855,4840,1056
|
|
20241220,091300,208406170,4840,4850,4855,4840,972
|
|
20241220,091200,203688400,4855,4840,4855,4840,10
|
|
20241220,091100,203639895,4840,4845,4845,4840,5
|
|
20241220,091000,203615685,4840,4840,4840,4840,250
|
|
20241220,090900,202405685,4835,4835,4835,4835,0
|
|
20241220,090800,202405685,4835,4840,4840,4835,274
|
|
20241220,090700,201080390,4830,4855,4855,4830,1257
|
|
20241220,090600,194997305,4845,4845,4845,4845,100
|
|
20241220,090500,194512805,4845,4890,4920,4825,2667
|
|
20241220,090400,181566415,4885,4960,4960,4885,1468
|
|
20241220,090300,174339490,4965,4910,4965,4910,8284
|
|
20241220,090200,133449955,4910,4900,4910,4890,6684
|
|
20241220,090100,100659875,4900,4900,4905,4860,2885
|
|
20241220,090000,86526250,4900,4880,4900,4850,17599
|