602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,185800,39945777730,4540,4540,4540,4540,0
|
|
20241213,185700,39945777730,4540,4540,4540,4540,0
|
|
20241213,185600,39945777730,4540,4540,4540,4540,0
|
|
20241213,185500,39945777730,4540,4540,4540,4540,0
|
|
20241213,185400,39945777730,4540,4540,4540,4540,0
|
|
20241213,185300,39945777730,4540,4540,4540,4540,0
|
|
20241213,185200,39945777730,4540,4540,4540,4540,0
|
|
20241213,185100,39945777730,4540,4540,4540,4540,0
|
|
20241213,185000,39945777730,4540,4540,4540,4540,0
|
|
20241213,184900,39945777730,4540,4540,4540,4540,0
|
|
20241213,184800,39945777730,4540,4540,4540,4540,0
|
|
20241213,184700,39945777730,4540,4540,4540,4540,0
|
|
20241213,184600,39945777730,4540,4540,4540,4540,0
|
|
20241213,184500,39945777730,4540,4540,4540,4540,0
|
|
20241213,184400,39945777730,4540,4540,4540,4540,0
|
|
20241213,184300,39945777730,4540,4540,4540,4540,0
|
|
20241213,184200,39945777730,4540,4540,4540,4540,0
|
|
20241213,184100,39945777730,4540,4540,4540,4540,0
|
|
20241213,184000,39945777730,4540,4540,4540,4540,0
|
|
20241213,183900,39945777730,4540,4540,4540,4540,0
|
|
20241213,183800,39945777730,4540,4540,4540,4540,0
|
|
20241213,183700,39945777730,4540,4540,4540,4540,0
|
|
20241213,183600,39945777730,4540,4540,4540,4540,0
|
|
20241213,183500,39945777730,4540,4540,4540,4540,0
|
|
20241213,183400,39945777730,4540,4540,4540,4540,0
|
|
20241213,183300,39945777730,4540,4540,4540,4540,0
|
|
20241213,183200,39945777730,4540,4540,4540,4540,0
|
|
20241213,183100,39945777730,4540,4540,4540,4540,0
|
|
20241213,183000,39945777730,4540,4540,4540,4540,0
|
|
20241213,182900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,182800,39945777730,4540,4540,4540,4540,0
|
|
20241213,182700,39945777730,4540,4540,4540,4540,0
|
|
20241213,182600,39945777730,4540,4540,4540,4540,0
|
|
20241213,182500,39945777730,4540,4540,4540,4540,0
|
|
20241213,182400,39945777730,4540,4540,4540,4540,0
|
|
20241213,182300,39945777730,4540,4540,4540,4540,0
|
|
20241213,182200,39945777730,4540,4540,4540,4540,0
|
|
20241213,182100,39945777730,4540,4540,4540,4540,0
|
|
20241213,182000,39945777730,4540,4540,4540,4540,0
|
|
20241213,181900,39945777730,4540,4540,4540,4540,0
|
|
20241213,181800,39945777730,4540,4540,4540,4540,0
|
|
20241213,181700,39945777730,4540,4540,4540,4540,0
|
|
20241213,181600,39945777730,4540,4540,4540,4540,0
|
|
20241213,181500,39945777730,4540,4540,4540,4540,0
|
|
20241213,181400,39945777730,4540,4540,4540,4540,0
|
|
20241213,181300,39945777730,4540,4540,4540,4540,0
|
|
20241213,181200,39945777730,4540,4540,4540,4540,0
|
|
20241213,181100,39945777730,4540,4540,4540,4540,0
|
|
20241213,181000,39945777730,4540,4540,4540,4540,0
|
|
20241213,180900,39945777730,4540,4540,4540,4540,0
|
|
20241213,180800,39945777730,4540,4540,4540,4540,0
|
|
20241213,180700,39945777730,4540,4540,4540,4540,0
|
|
20241213,180600,39945777730,4540,4540,4540,4540,0
|
|
20241213,180500,39945777730,4540,4540,4540,4540,0
|
|
20241213,180400,39945777730,4540,4540,4540,4540,0
|
|
20241213,180300,39945777730,4540,4540,4540,4540,0
|
|
20241213,180200,39945777730,4540,4540,4540,4540,0
|
|
20241213,180100,39945777730,4540,4540,4540,4540,0
|
|
20241213,180000,39945777730,4540,4540,4540,4540,0
|
|
20241213,175900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,175800,39945777730,4540,4540,4540,4540,0
|
|
20241213,175700,39945777730,4540,4540,4540,4540,0
|
|
20241213,175600,39945777730,4540,4540,4540,4540,0
|
|
20241213,175500,39945777730,4540,4540,4540,4540,0
|
|
20241213,175400,39945777730,4540,4540,4540,4540,0
|
|
20241213,175300,39945777730,4540,4540,4540,4540,0
|
|
20241213,175200,39945777730,4540,4540,4540,4540,0
|
|
20241213,175100,39945777730,4540,4540,4540,4540,0
|
|
20241213,175000,39945777730,4540,4540,4540,4540,0
|
|
20241213,174900,39945777730,4540,4540,4540,4540,0
|
|
20241213,174800,39945777730,4540,4540,4540,4540,0
|
|
20241213,174700,39945777730,4540,4540,4540,4540,0
|
|
20241213,174600,39945777730,4540,4540,4540,4540,0
|
|
20241213,174500,39945777730,4540,4540,4540,4540,0
|
|
20241213,174400,39945777730,4540,4540,4540,4540,0
|
|
20241213,174300,39945777730,4540,4540,4540,4540,0
|
|
20241213,174200,39945777730,4540,4540,4540,4540,0
|
|
20241213,174100,39945777730,4540,4540,4540,4540,0
|
|
20241213,174000,39945777730,4540,4540,4540,4540,0
|
|
20241213,173900,39945777730,4540,4540,4540,4540,0
|
|
20241213,173800,39945777730,4540,4540,4540,4540,0
|
|
20241213,173700,39945777730,4540,4540,4540,4540,0
|
|
20241213,173600,39945777730,4540,4540,4540,4540,0
|
|
20241213,173500,39945777730,4540,4540,4540,4540,0
|
|
20241213,173400,39945777730,4540,4540,4540,4540,0
|
|
20241213,173300,39945777730,4540,4540,4540,4540,0
|
|
20241213,173200,39945777730,4540,4540,4540,4540,0
|
|
20241213,173100,39945777730,4540,4540,4540,4540,0
|
|
20241213,173000,39945777730,4540,4540,4540,4540,0
|
|
20241213,172900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,172800,39945777730,4540,4540,4540,4540,0
|
|
20241213,172700,39945777730,4540,4540,4540,4540,0
|
|
20241213,172600,39945777730,4540,4540,4540,4540,0
|
|
20241213,172500,39945777730,4540,4540,4540,4540,0
|
|
20241213,172400,39945777730,4540,4540,4540,4540,0
|
|
20241213,172300,39945777730,4540,4540,4540,4540,0
|
|
20241213,172200,39945777730,4540,4540,4540,4540,0
|
|
20241213,172100,39945777730,4540,4540,4540,4540,0
|
|
20241213,172000,39945777730,4540,4540,4540,4540,0
|
|
20241213,171900,39945777730,4540,4540,4540,4540,0
|
|
20241213,171800,39945777730,4540,4540,4540,4540,0
|
|
20241213,171700,39945777730,4540,4540,4540,4540,0
|
|
20241213,171600,39945777730,4540,4540,4540,4540,0
|
|
20241213,171500,39945777730,4540,4540,4540,4540,0
|
|
20241213,171400,39945777730,4540,4540,4540,4540,0
|
|
20241213,171300,39945777730,4540,4540,4540,4540,0
|
|
20241213,171200,39945777730,4540,4540,4540,4540,0
|
|
20241213,171100,39945777730,4540,4540,4540,4540,0
|
|
20241213,171000,39945777730,4540,4540,4540,4540,0
|
|
20241213,170900,39945777730,4540,4540,4540,4540,0
|
|
20241213,170800,39945777730,4540,4540,4540,4540,0
|
|
20241213,170700,39945777730,4540,4540,4540,4540,0
|
|
20241213,170600,39945777730,4540,4540,4540,4540,0
|
|
20241213,170500,39945777730,4540,4540,4540,4540,0
|
|
20241213,170400,39945777730,4540,4540,4540,4540,0
|
|
20241213,170300,39945777730,4540,4540,4540,4540,0
|
|
20241213,170200,39945777730,4540,4540,4540,4540,0
|
|
20241213,170100,39945777730,4540,4540,4540,4540,0
|
|
20241213,170000,39945777730,4540,4540,4540,4540,0
|
|
20241213,165900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,165800,39945777730,4540,4540,4540,4540,0
|
|
20241213,165700,39945777730,4540,4540,4540,4540,0
|
|
20241213,165600,39945777730,4540,4540,4540,4540,0
|
|
20241213,165500,39945777730,4540,4540,4540,4540,0
|
|
20241213,165400,39945777730,4540,4540,4540,4540,0
|
|
20241213,165300,39945777730,4540,4540,4540,4540,0
|
|
20241213,165200,39945777730,4540,4540,4540,4540,0
|
|
20241213,165100,39945777730,4540,4540,4540,4540,0
|
|
20241213,165000,39945777730,4540,4540,4540,4540,0
|
|
20241213,164900,39945777730,4540,4540,4540,4540,0
|
|
20241213,164800,39945777730,4540,4540,4540,4540,0
|
|
20241213,164700,39945777730,4540,4540,4540,4540,0
|
|
20241213,164600,39945777730,4540,4540,4540,4540,0
|
|
20241213,164500,39945777730,4540,4540,4540,4540,0
|
|
20241213,164400,39945777730,4540,4540,4540,4540,0
|
|
20241213,164300,39945777730,4540,4540,4540,4540,0
|
|
20241213,164200,39945777730,4540,4540,4540,4540,0
|
|
20241213,164100,39945777730,4540,4540,4540,4540,0
|
|
20241213,164000,39945777730,4540,4540,4540,4540,0
|
|
20241213,163900,39945777730,4540,4540,4540,4540,0
|
|
20241213,163800,39945777730,4540,4540,4540,4540,0
|
|
20241213,163700,39945777730,4540,4540,4540,4540,0
|
|
20241213,163600,39945777730,4540,4540,4540,4540,0
|
|
20241213,163500,39945777730,4540,4540,4540,4540,0
|
|
20241213,163400,39945777730,4540,4540,4540,4540,0
|
|
20241213,163300,39945777730,4540,4540,4540,4540,0
|
|
20241213,163200,39945777730,4540,4540,4540,4540,0
|
|
20241213,163100,39945777730,4540,4540,4540,4540,0
|
|
20241213,163000,39945777730,4540,4540,4540,4540,0
|
|
20241213,162900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,162800,39945777730,4540,4540,4540,4540,0
|
|
20241213,162700,39945777730,4540,4540,4540,4540,0
|
|
20241213,162600,39945777730,4540,4540,4540,4540,0
|
|
20241213,162500,39945777730,4540,4540,4540,4540,0
|
|
20241213,162400,39945777730,4540,4540,4540,4540,0
|
|
20241213,162300,39945777730,4540,4540,4540,4540,0
|
|
20241213,162200,39945777730,4540,4540,4540,4540,0
|
|
20241213,162100,39945777730,4540,4540,4540,4540,0
|
|
20241213,162000,39945777730,4540,4540,4540,4540,0
|
|
20241213,161900,39945777730,4540,4540,4540,4540,0
|
|
20241213,161800,39945777730,4540,4540,4540,4540,0
|
|
20241213,161700,39945777730,4540,4540,4540,4540,0
|
|
20241213,161600,39945777730,4540,4540,4540,4540,0
|
|
20241213,161500,39945777730,4540,4540,4540,4540,0
|
|
20241213,161400,39945777730,4540,4540,4540,4540,0
|
|
20241213,161300,39945777730,4540,4540,4540,4540,0
|
|
20241213,161200,39945777730,4540,4540,4540,4540,0
|
|
20241213,161100,39945777730,4540,4540,4540,4540,0
|
|
20241213,161000,39945777730,4540,4540,4540,4540,0
|
|
20241213,160900,39945777730,4540,4540,4540,4540,0
|
|
20241213,160800,39945777730,4540,4540,4540,4540,0
|
|
20241213,160700,39945777730,4540,4540,4540,4540,0
|
|
20241213,160600,39945777730,4540,4540,4540,4540,0
|
|
20241213,160500,39945777730,4540,4540,4540,4540,0
|
|
20241213,160400,39945777730,4540,4540,4540,4540,0
|
|
20241213,160300,39945777730,4540,4540,4540,4540,0
|
|
20241213,160200,39945777730,4540,4540,4540,4540,0
|
|
20241213,160100,39945777730,4540,4540,4540,4540,0
|
|
20241213,160000,39945777730,4540,4540,4540,4540,0
|
|
20241213,155900,39945777730,4540,4540,4540,4540,77382
|
|
20241213,155800,39945777730,4540,4540,4540,4540,0
|
|
20241213,155700,39945777730,4540,4540,4540,4540,0
|
|
20241213,155600,39945777730,4540,4540,4540,4540,0
|
|
20241213,155500,39945777730,4540,4540,4540,4540,0
|
|
20241213,155400,39945777730,4540,4540,4540,4540,0
|
|
20241213,155300,39945777730,4540,4540,4540,4540,0
|
|
20241213,155200,39945777730,4540,4540,4540,4540,0
|
|
20241213,155100,39945777730,4540,4540,4540,4540,0
|
|
20241213,155000,39945777730,4540,4540,4540,4540,0
|
|
20241213,154900,39945777730,4540,4540,4540,4540,0
|
|
20241213,154800,39945777730,4540,4540,4540,4540,0
|
|
20241213,154700,39945777730,4540,4540,4540,4540,0
|
|
20241213,154600,39945777730,4540,4540,4540,4540,0
|
|
20241213,154500,39945777730,4540,4540,4540,4540,0
|
|
20241213,154400,39945777730,4540,4540,4540,4540,0
|
|
20241213,154300,39945777730,4540,4540,4540,4540,0
|
|
20241213,154200,39945777730,4540,4540,4540,4540,0
|
|
20241213,154100,39945777730,4540,4540,4540,4540,0
|
|
20241213,154000,39945777730,4540,4540,4540,4540,0
|
|
20241213,153900,39945777730,4540,4540,4540,4540,0
|
|
20241213,153800,39945777730,4540,4540,4540,4540,0
|
|
20241213,153700,39945777730,4540,4540,4540,4540,0
|
|
20241213,153600,39945777730,4540,4540,4540,4540,0
|
|
20241213,153500,39945777730,4540,4540,4540,4540,0
|
|
20241213,153400,39945777730,4540,4540,4540,4540,0
|
|
20241213,153300,39945777730,4540,4540,4540,4540,0
|
|
20241213,153200,39945777730,4540,4540,4540,4540,0
|
|
20241213,153100,39945777730,4540,4540,4540,4540,0
|
|
20241213,153000,39945777730,4540,4540,4540,4540,77382
|
|
20241213,152900,39594463450,4540,4540,4540,4540,0
|
|
20241213,152800,39594463450,4540,4540,4540,4540,0
|
|
20241213,152700,39594463450,4540,4540,4540,4540,0
|
|
20241213,152600,39594463450,4540,4540,4540,4540,0
|
|
20241213,152500,39594463450,4540,4540,4540,4540,0
|
|
20241213,152400,39594463450,4540,4540,4540,4540,0
|
|
20241213,152300,39594463450,4540,4540,4540,4540,0
|
|
20241213,152200,39594463450,4540,4540,4540,4540,0
|
|
20241213,152100,39594463450,4540,4540,4540,4540,0
|
|
20241213,152000,39594463450,4540,4540,4540,4540,0
|
|
20241213,151900,39594463450,4540,4545,4545,4535,41200
|
|
20241213,151800,39407400880,4545,4535,4545,4535,30857
|
|
20241213,151700,39267247755,4540,4540,4545,4510,32343
|
|
20241213,151600,39120773545,4535,4540,4545,4530,24624
|
|
20241213,151500,39009073240,4540,4555,4560,4540,15464
|
|
20241213,151400,38938702150,4555,4570,4570,4550,19491
|
|
20241213,151300,38849798710,4570,4565,4570,4560,15425
|
|
20241213,151200,38779368385,4565,4575,4580,4565,21551
|
|
20241213,151100,38680869990,4575,4565,4580,4560,16341
|
|
20241213,151000,38606185315,4560,4585,4585,4560,26990
|
|
20241213,150900,38482696580,4580,4545,4585,4545,43048
|
|
20241213,150800,38286222480,4545,4540,4555,4540,19959
|
|
20241213,150700,38195519890,4540,4530,4540,4525,10658
|
|
20241213,150600,38147210820,4530,4530,4535,4525,6248
|
|
20241213,150500,38118907410,4530,4525,4535,4510,15869
|
|
20241213,150400,38047149935,4525,4515,4525,4510,6710
|
|
20241213,150300,38016832430,4515,4510,4515,4505,8809
|
|
20241213,150200,37977101065,4510,4510,4510,4505,5155
|
|
20241213,150100,37953864745,4510,4505,4515,4505,9453
|
|
20241213,150000,37911229255,4505,4510,4510,4505,10890
|
|
20241213,145900,37862163100,4505,4515,4520,4505,10402
|
|
20241213,145800,37815215355,4510,4520,4520,4510,10884
|
|
20241213,145700,37766100210,4515,4520,4525,4515,9477
|
|
20241213,145600,37723247285,4515,4505,4520,4505,5601
|
|
20241213,145500,37697946505,4505,4520,4525,4505,34991
|
|
20241213,145400,37540094925,4515,4520,4520,4515,4014
|
|
20241213,145300,37521966015,4520,4525,4525,4515,10057
|
|
20241213,145200,37476502995,4520,4515,4525,4510,5283
|
|
20241213,145100,37452643200,4515,4505,4515,4505,17301
|
|
20241213,145000,37374625750,4510,4515,4515,4505,12217
|
|
20241213,144900,37319527930,4515,4505,4520,4505,9355
|
|
20241213,144800,37277307565,4505,4530,4530,4505,18250
|
|
20241213,144700,37194814915,4510,4525,4525,4505,26686
|
|
20241213,144600,37074424190,4530,4535,4545,4530,20039
|
|
20241213,144500,36983495025,4535,4540,4565,4525,38946
|
|
20241213,144400,36806310020,4560,4525,4565,4525,28502
|
|
20241213,144300,36676601010,4525,4510,4535,4505,21204
|
|
20241213,144200,36580863180,4510,4515,4515,4510,18124
|
|
20241213,144100,36499092145,4515,4515,4515,4505,6463
|
|
20241213,144000,36469947345,4515,4515,4520,4510,13867
|
|
20241213,143900,36407364840,4520,4520,4520,4515,9220
|
|
20241213,143800,36365721890,4520,4535,4535,4515,13124
|
|
20241213,143700,36306398740,4530,4555,4555,4530,25848
|
|
20241213,143600,36188909840,4555,4555,4560,4550,18636
|
|
20241213,143500,36103987505,4555,4555,4560,4555,15124
|
|
20241213,143400,36035050650,4560,4565,4565,4560,12720
|
|
20241213,143300,35977024950,4565,4555,4570,4550,19901
|
|
20241213,143200,35886300080,4555,4560,4560,4550,10327
|
|
20241213,143100,35839260195,4560,4565,4565,4555,14421
|
|
20241213,143000,35773496120,4560,4565,4565,4555,15809
|
|
20241213,142900,35701384440,4565,4560,4565,4545,43468
|
|
20241213,142800,35503467595,4560,4530,4565,4525,60517
|
|
20241213,142700,35228661985,4530,4520,4530,4520,8633
|
|
20241213,142600,35189581505,4520,4535,4535,4515,7470
|
|
20241213,142500,35155777190,4530,4525,4535,4505,22704
|
|
20241213,142400,35053114715,4525,4535,4540,4525,8113
|
|
20241213,142300,35016351080,4535,4540,4545,4530,13452
|
|
20241213,142200,34955288665,4540,4510,4545,4510,28837
|
|
20241213,142100,34824708435,4515,4500,4520,4480,30396
|
|
20241213,142000,34687696005,4500,4470,4500,4470,29841
|
|
20241213,141900,34553921330,4470,4470,4475,4460,6445
|
|
20241213,141800,34525143920,4470,4470,4470,4465,4345
|
|
20241213,141700,34505738915,4470,4480,4485,4465,18076
|
|
20241213,141600,34424883525,4490,4475,4490,4470,22601
|
|
20241213,141500,34323682905,4470,4470,4475,4470,4782
|
|
20241213,141400,34302306450,4470,4475,4480,4470,15307
|
|
20241213,141300,34233794260,4480,4475,4480,4475,5486
|
|
20241213,141200,34209230485,4475,4475,4480,4475,12192
|
|
20241213,141100,34154615075,4480,4480,4480,4475,4325
|
|
20241213,141000,34135241285,4480,4465,4490,4465,22822
|
|
20241213,140900,34033067530,4470,4470,4470,4465,883
|
|
20241213,140800,34029121280,4465,4460,4465,4460,2084
|
|
20241213,140700,34019823050,4460,4465,4475,4460,6874
|
|
20241213,140600,33989114825,4465,4465,4475,4465,8092
|
|
20241213,140500,33952948200,4470,4475,4480,4465,13722
|
|
20241213,140400,33891576080,4480,4480,4480,4475,4617
|
|
20241213,140300,33870911645,4475,4470,4480,4470,4401
|
|
20241213,140200,33851205060,4480,4475,4480,4470,14622
|
|
20241213,140100,33785808295,4475,4485,4485,4475,17810
|
|
20241213,140000,33706028380,4485,4480,4495,4480,24756
|
|
20241213,135900,33594945115,4480,4485,4485,4480,4247
|
|
20241213,135800,33575916125,4480,4480,4485,4480,11279
|
|
20241213,135700,33525368420,4480,4480,4490,4480,3123
|
|
20241213,135600,33511363075,4480,4485,4485,4480,8200
|
|
20241213,135500,33474610685,4480,4490,4490,4480,29862
|
|
20241213,135400,33340712980,4485,4490,4495,4480,24085
|
|
20241213,135300,33232718585,4490,4485,4500,4485,32276
|
|
20241213,135200,33087800080,4485,4485,4490,4485,6527
|
|
20241213,135100,33058503275,4490,4490,4490,4485,11412
|
|
20241213,135000,33007290805,4490,4485,4495,4485,13358
|
|
20241213,134900,32947373255,4485,4500,4500,4485,18249
|
|
20241213,134800,32865376740,4500,4510,4510,4495,15084
|
|
20241213,134700,32797510515,4510,4515,4515,4500,13988
|
|
20241213,134600,32734462490,4520,4505,4520,4505,16850
|
|
20241213,134500,32658427420,4505,4495,4515,4495,8858
|
|
20241213,134400,32618510910,4495,4495,4500,4495,5565
|
|
20241213,134300,32593472695,4495,4485,4510,4485,14829
|
|
20241213,134200,32526805380,4485,4490,4495,4485,20303
|
|
20241213,134100,32435646690,4490,4495,4500,4490,3059
|
|
20241213,134000,32421898680,4490,4500,4505,4490,16314
|
|
20241213,133900,32348551590,4500,4500,4510,4500,3584
|
|
20241213,133800,32332405710,4500,4505,4510,4500,6983
|
|
20241213,133700,32300944885,4500,4500,4505,4495,5240
|
|
20241213,133600,32277363550,4500,4495,4505,4495,2910
|
|
20241213,133500,32264268970,4495,4500,4505,4495,11778
|
|
20241213,133400,32211265325,4505,4505,4510,4500,1175
|
|
20241213,133300,32205971595,4500,4505,4510,4500,6596
|
|
20241213,133200,32176249005,4510,4505,4510,4505,3123
|
|
20241213,133100,32162164405,4495,4495,4505,4495,7912
|
|
20241213,133000,32126566370,4495,4505,4505,4495,7225
|
|
20241213,132900,32094064450,4500,4500,4505,4500,5194
|
|
20241213,132800,32070691105,4505,4510,4510,4505,4620
|
|
20241213,132700,32049876730,4510,4510,4510,4505,3442
|
|
20241213,132600,32034357360,4505,4510,4510,4505,4331
|
|
20241213,132500,32014829170,4510,4510,4510,4505,1968
|
|
20241213,132400,32005961270,4510,4515,4515,4505,7916
|
|
20241213,132300,31970259595,4515,4515,4515,4515,138
|
|
20241213,132200,31969636525,4515,4505,4515,4505,5187
|
|
20241213,132100,31946242980,4510,4515,4515,4505,5544
|
|
20241213,132000,31921239020,4510,4515,4515,4510,1440
|
|
20241213,131900,31914744555,4515,4515,4515,4510,786
|
|
20241213,131800,31911198275,4515,4505,4515,4505,1318
|
|
20241213,131700,31905254065,4510,4510,4510,4505,5601
|
|
20241213,131600,31880010390,4510,4515,4515,4510,2644
|
|
20241213,131500,31868079615,4510,4510,4520,4505,985
|
|
20241213,131400,31863637345,4510,4515,4520,4510,3266
|
|
20241213,131300,31848889505,4510,4515,4520,4510,1619
|
|
20241213,131200,31841584230,4515,4505,4515,4505,1977
|
|
20241213,131100,31832669755,4505,4505,4510,4505,2907
|
|
20241213,131000,31819568140,4505,4510,4510,4500,3809
|
|
20241213,130900,31802409820,4510,4505,4510,4505,1957
|
|
20241213,130800,31793584050,4510,4505,4510,4505,6165
|
|
20241213,130700,31765808830,4510,4520,4520,4505,1659
|
|
20241213,130600,31758326715,4520,4520,4520,4510,1868
|
|
20241213,130500,31749894280,4505,4505,4520,4500,4013
|
|
20241213,130400,31731816065,4505,4510,4510,4500,5887
|
|
20241213,130300,31705302810,4505,4490,4515,4490,1274
|
|
20241213,130200,31699555190,4490,4520,4520,4490,20213
|
|
20241213,130100,31608544620,4515,4525,4530,4515,5316
|
|
20241213,130000,31584518080,4520,4545,4555,4520,5429
|
|
20241213,125900,31559859765,4545,4550,4555,4535,6614
|
|
20241213,125800,31529797530,4550,4570,4575,4545,39509
|
|
20241213,125700,31349626830,4570,4550,4580,4550,42226
|
|
20241213,125600,31157028035,4550,4520,4555,4515,29860
|
|
20241213,125500,31021459050,4525,4535,4540,4520,9653
|
|
20241213,125400,30977696710,4535,4540,4545,4530,7287
|
|
20241213,125300,30944647075,4545,4530,4545,4510,19601
|
|
20241213,125200,30855700430,4530,4510,4530,4505,11188
|
|
20241213,125100,30805158130,4510,4510,4510,4505,3706
|
|
20241213,125000,30788447500,4510,4510,4510,4505,2861
|
|
20241213,124900,30775557495,4510,4505,4510,4500,1285
|
|
20241213,124800,30769769215,4505,4510,4510,4500,3412
|
|
20241213,124700,30754399940,4510,4515,4515,4500,4555
|
|
20241213,124600,30733877590,4520,4505,4520,4505,5805
|
|
20241213,124500,30707706465,4510,4505,4510,4505,927
|
|
20241213,124400,30703529990,4510,4510,4510,4505,4039
|
|
20241213,124300,30685318215,4505,4500,4505,4500,7551
|
|
20241213,124200,30651310755,4505,4510,4510,4505,3132
|
|
20241213,124100,30637197075,4510,4520,4520,4510,2217
|
|
20241213,124000,30627182200,4520,4495,4520,4495,5224
|
|
20241213,123900,30603651405,4500,4495,4500,4490,2423
|
|
20241213,123800,30592760535,4495,4485,4495,4485,1818
|
|
20241213,123700,30584597655,4485,4485,4500,4480,2034
|
|
20241213,123600,30575451945,4485,4485,4485,4480,2330
|
|
20241213,123500,30565005575,4490,4480,4490,4475,3479
|
|
20241213,123400,30549431710,4490,4490,4495,4475,15294
|
|
20241213,123300,30480902965,4490,4520,4520,4480,21978
|
|
20241213,123200,30382164330,4520,4510,4525,4510,2363
|
|
20241213,123100,30371494740,4515,4525,4525,4515,3941
|
|
20241213,123000,30353687245,4525,4520,4530,4520,3335
|
|
20241213,122900,30338602970,4525,4525,4525,4520,1988
|
|
20241213,122800,30329608325,4525,4535,4535,4525,1905
|
|
20241213,122700,30320974535,4535,4535,4535,4510,5004
|
|
20241213,122600,30298317800,4540,4540,4540,4530,7667
|
|
20241213,122500,30263536670,4535,4515,4540,4515,13113
|
|
20241213,122400,30204262495,4515,4515,4515,4510,6758
|
|
20241213,122300,30173766330,4515,4505,4515,4505,1322
|
|
20241213,122200,30167807720,4505,4510,4515,4500,8243
|
|
20241213,122100,30130683195,4505,4510,4515,4505,2292
|
|
20241213,122000,30120345855,4510,4515,4515,4505,6492
|
|
20241213,121900,30091060820,4515,4535,4540,4510,11377
|
|
20241213,121800,30039579250,4535,4540,4540,4530,7218
|
|
20241213,121700,30006857780,4540,4530,4540,4530,2724
|
|
20241213,121600,29994497760,4540,4545,4550,4530,6478
|
|
20241213,121500,29965071555,4545,4530,4545,4530,14916
|
|
20241213,121400,29897370120,4530,4515,4530,4515,10539
|
|
20241213,121300,29849701735,4515,4515,4525,4515,2353
|
|
20241213,121200,29839067440,4520,4520,4520,4515,1673
|
|
20241213,121100,29831505725,4520,4525,4525,4515,1336
|
|
20241213,121000,29825470955,4525,4515,4525,4510,1450
|
|
20241213,120900,29818923315,4515,4505,4515,4500,4269
|
|
20241213,120800,29799700715,4505,4505,4510,4500,5411
|
|
20241213,120700,29775325830,4505,4515,4515,4505,7489
|
|
20241213,120600,29741556600,4515,4525,4530,4510,5472
|
|
20241213,120500,29716828450,4520,4540,4540,4520,7097
|
|
20241213,120400,29684683110,4540,4535,4550,4535,5634
|
|
20241213,120300,29659113325,4535,4545,4555,4530,22117
|
|
20241213,120200,29558574900,4545,4525,4545,4520,8761
|
|
20241213,120100,29518845195,4525,4520,4525,4515,7288
|
|
20241213,120000,29485906920,4520,4520,4520,4515,7755
|
|
20241213,115900,29450854345,4520,4515,4520,4515,3034
|
|
20241213,115800,29437151795,4515,4510,4515,4505,11160
|
|
20241213,115700,29386817740,4510,4505,4510,4505,3089
|
|
20241213,115600,29372888015,4500,4490,4505,4485,3927
|
|
20241213,115500,29355221325,4495,4495,4495,4480,4810
|
|
20241213,115400,29333646735,4495,4500,4505,4490,2959
|
|
20241213,115300,29320333620,4500,4485,4500,4475,7358
|
|
20241213,115200,29287310100,4485,4495,4505,4485,4241
|
|
20241213,115100,29268282875,4510,4510,4515,4485,5166
|
|
20241213,115000,29245016260,4515,4510,4520,4510,7962
|
|
20241213,114900,29209099325,4510,4505,4520,4500,6207
|
|
20241213,114800,29181124705,4505,4485,4505,4485,2306
|
|
20241213,114700,29170748165,4485,4475,4485,4470,2723
|
|
20241213,114600,29158556950,4465,4460,4475,4460,13595
|
|
20241213,114500,29097868105,4465,4460,4465,4460,5324
|
|
20241213,114400,29074122375,4460,4470,4475,4460,20440
|
|
20241213,114300,28982812380,4475,4475,4480,4470,9111
|
|
20241213,114200,28942056865,4475,4485,4485,4475,3585
|
|
20241213,114100,28925997870,4485,4480,4485,4475,2757
|
|
20241213,114000,28913637845,4485,4480,4485,4470,9519
|
|
20241213,113900,28871043800,4480,4495,4500,4475,4641
|
|
20241213,113800,28850252805,4495,4500,4500,4480,6239
|
|
20241213,113700,28822239585,4495,4495,4495,4495,1395
|
|
20241213,113600,28815969060,4495,4505,4505,4495,7225
|
|
20241213,113500,28783462750,4500,4505,4505,4500,1695
|
|
20241213,113400,28775828040,4505,4490,4505,4490,2727
|
|
20241213,113300,28763551525,4490,4480,4490,4480,3988
|
|
20241213,113200,28745655300,4485,4490,4490,4480,6786
|
|
20241213,113100,28715230765,4490,4485,4490,4485,6430
|
|
20241213,113000,28686389555,4490,4495,4500,4485,9823
|
|
20241213,112900,28642290485,4495,4520,4520,4495,14428
|
|
20241213,112800,28577258250,4515,4525,4525,4515,5219
|
|
20241213,112700,28553692905,4515,4530,4530,4510,5296
|
|
20241213,112600,28529755460,4525,4515,4535,4515,6315
|
|
20241213,112500,28501167400,4520,4510,4520,4505,8296
|
|
20241213,112400,28463728795,4510,4500,4515,4495,6635
|
|
20241213,112300,28433851060,4500,4485,4500,4485,2499
|
|
20241213,112200,28422629160,4490,4495,4495,4480,13837
|
|
20241213,112100,28360570450,4495,4495,4495,4480,8709
|
|
20241213,112000,28321501425,4495,4485,4500,4455,11321
|
|
20241213,111900,28270728390,4475,4500,4500,4455,19946
|
|
20241213,111800,28181423125,4495,4505,4515,4490,11208
|
|
20241213,111700,28130994775,4515,4515,4515,4500,15667
|
|
20241213,111600,28060340070,4515,4520,4520,4500,22285
|
|
20241213,111500,27959965465,4520,4540,4540,4515,10336
|
|
20241213,111400,27913160330,4540,4540,4545,4540,7375
|
|
20241213,111300,27879671680,4540,4545,4550,4540,5144
|
|
20241213,111200,27856296405,4550,4550,4555,4545,5031
|
|
20241213,111100,27833414765,4550,4570,4570,4545,7863
|
|
20241213,111000,27797621050,4565,4540,4570,4535,11453
|
|
20241213,110900,27745516900,4540,4560,4560,4535,15824
|
|
20241213,110800,27673644475,4555,4550,4575,4545,23973
|
|
20241213,110700,27564478000,4555,4590,4610,4550,29175
|
|
20241213,110600,27430675195,4585,4550,4590,4550,15334
|
|
20241213,110500,27360557680,4550,4580,4590,4550,13219
|
|
20241213,110400,27300264150,4580,4595,4595,4555,20938
|
|
20241213,110300,27204438180,4600,4555,4615,4555,76065
|
|
20241213,110200,26855338015,4560,4565,4575,4540,29186
|
|
20241213,110100,26722246085,4565,4545,4570,4540,21262
|
|
20241213,110000,26625505815,4540,4540,4550,4535,8757
|
|
20241213,105900,26585733345,4545,4555,4555,4535,8570
|
|
20241213,105800,26546796440,4555,4585,4585,4520,26691
|
|
20241213,105700,26424845005,4590,4585,4590,4575,27197
|
|
20241213,105600,26300135035,4585,4585,4595,4580,40800
|
|
20241213,105500,26112890975,4585,4585,4585,4580,20963
|
|
20241213,105400,26016823610,4580,4590,4590,4575,26520
|
|
20241213,105300,25895279390,4590,4550,4590,4550,41554
|
|
20241213,105200,25705471285,4550,4540,4560,4530,3423
|
|
20241213,105100,25689917090,4560,4570,4570,4500,31058
|
|
20241213,105000,25549082435,4570,4525,4570,4525,30254
|
|
20241213,104900,25411467170,4525,4530,4530,4520,8050
|
|
20241213,104800,25375055800,4520,4520,4530,4510,16126
|
|
20241213,104700,25302217585,4520,4550,4555,4425,49976
|
|
20241213,104600,25077484770,4555,4570,4575,4550,28693
|
|
20241213,104500,24946515870,4575,4565,4595,4550,66212
|
|
20241213,104400,24643892575,4560,4555,4565,4550,36397
|
|
20241213,104300,24478028245,4555,4520,4560,4520,61973
|
|
20241213,104200,24196304270,4520,4460,4520,4455,22636
|
|
20241213,104100,24094452700,4460,4460,4465,4455,3892
|
|
20241213,104000,24077086785,4460,4445,4465,4435,3341
|
|
20241213,103900,24062218040,4440,4435,4440,4430,10658
|
|
20241213,103800,24014922280,4435,4445,4445,4435,9538
|
|
20241213,103700,23972605680,4450,4435,4460,4425,4205
|
|
20241213,103600,23953957375,4435,4460,4465,4425,69771
|
|
20241213,103500,23644016750,4465,4485,4485,4460,39261
|
|
20241213,103400,23468501210,4485,4500,4500,4485,6463
|
|
20241213,103300,23439478570,4500,4495,4500,4480,9882
|
|
20241213,103200,23395085595,4495,4500,4505,4490,12744
|
|
20241213,103100,23337772245,4500,4485,4500,4485,19321
|
|
20241213,103000,23250999215,4490,4480,4490,4475,9479
|
|
20241213,102900,23208492235,4480,4480,4480,4475,3135
|
|
20241213,102800,23194452125,4480,4495,4495,4480,5813
|
|
20241213,102700,23168386355,4495,4505,4505,4485,9981
|
|
20241213,102600,23123505345,4505,4490,4510,4485,15942
|
|
20241213,102500,23051768225,4495,4500,4500,4475,1592
|
|
20241213,102400,23044611895,4500,4490,4500,4470,10532
|
|
20241213,102300,22997406120,4490,4495,4500,4485,21725
|
|
20241213,102200,22899790275,4500,4485,4525,4480,28980
|
|
20241213,102100,22769199370,4490,4500,4505,4480,12035
|
|
20241213,102000,22715118665,4500,4510,4510,4495,15660
|
|
20241213,101900,22644613685,4500,4490,4510,4480,16439
|
|
20241213,101800,22570747505,4495,4475,4495,4460,13721
|
|
20241213,101700,22509186895,4485,4460,4485,4450,8516
|
|
20241213,101600,22471207335,4460,4480,4490,4460,24605
|
|
20241213,101500,22361231550,4480,4470,4480,4465,12715
|
|
20241213,101400,22304294960,4465,4450,4470,4450,2774
|
|
20241213,101300,22291920740,4450,4435,4470,4435,14240
|
|
20241213,101200,22228503225,4430,4500,4530,4430,67173
|
|
20241213,101100,21926451465,4500,4465,4500,4460,39252
|
|
20241213,101000,21750248295,4465,4450,4465,4440,13843
|
|
20241213,100900,21688590575,4450,4435,4450,4430,10799
|
|
20241213,100800,21640656985,4435,4420,4435,4415,30117
|
|
20241213,100700,21507387545,4420,4420,4425,4420,7316
|
|
20241213,100600,21475046495,4420,4420,4430,4410,10521
|
|
20241213,100500,21428593330,4420,4440,4440,4420,16565
|
|
20241213,100400,21355217435,4435,4440,4440,4430,6668
|
|
20241213,100300,21325653560,4445,4460,4465,4445,24564
|
|
20241213,100200,21216295135,4460,4465,4480,4440,23896
|
|
20241213,100100,21109713940,4465,4425,4465,4415,32142
|
|
20241213,100000,20967199285,4420,4420,4435,4410,13989
|
|
20241213,095900,20905317205,4415,4400,4420,4400,15405
|
|
20241213,095800,20837426830,4405,4415,4415,4405,11400
|
|
20241213,095700,20787160765,4415,4425,4425,4415,16539
|
|
20241213,095600,20714042180,4435,4415,4435,4405,16626
|
|
20241213,095500,20640703385,4415,4410,4445,4410,13194
|
|
20241213,095400,20582350475,4410,4420,4420,4405,27377
|
|
20241213,095300,20461546995,4420,4465,4465,4415,14621
|
|
20241213,095200,20396721890,4460,4440,4490,4440,39869
|
|
20241213,095100,20219149870,4445,4505,4510,4425,45070
|
|
20241213,095000,20017527495,4505,4510,4525,4495,62353
|
|
20241213,094900,19736283850,4510,4455,4515,4455,58483
|
|
20241213,094800,19473683935,4455,4400,4470,4395,53140
|
|
20241213,094700,19238227830,4395,4350,4415,4345,38297
|
|
20241213,094600,19070491025,4350,4295,4365,4295,41431
|
|
20241213,094500,18890833570,4295,4310,4325,4280,43039
|
|
20241213,094400,18705447765,4310,4275,4310,4270,57658
|
|
20241213,094300,18458812115,4270,4310,4310,4270,90476
|
|
20241213,094200,18071372045,4310,4280,4310,4270,104764
|
|
20241213,094100,17622672290,4285,4315,4320,4285,111331
|
|
20241213,094000,17144047515,4315,4345,4350,4305,37927
|
|
20241213,093900,16979811425,4345,4335,4365,4335,60618
|
|
20241213,093800,16716580175,4340,4300,4350,4290,127282
|
|
20241213,093700,16168154585,4300,4440,4445,4295,149340
|
|
20241213,093600,15518086140,4450,4495,4495,4440,96673
|
|
20241213,093500,15086395590,4490,4495,4500,4485,33331
|
|
20241213,093400,14936634525,4495,4495,4500,4490,37412
|
|
20241213,093300,14768484895,4490,4495,4500,4485,17365
|
|
20241213,093200,14690451920,4500,4495,4500,4480,41528
|
|
20241213,093100,14504145960,4495,4500,4505,4495,44188
|
|
20241213,093000,14305399730,4500,4460,4520,4460,86263
|
|
20241213,092900,13918763960,4460,4520,4525,4460,98426
|
|
20241213,092800,13476902510,4520,4565,4570,4520,62810
|
|
20241213,092700,13191360620,4565,4620,4630,4565,57518
|
|
20241213,092600,12926175160,4625,4590,4630,4580,34282
|
|
20241213,092500,12768403360,4590,4610,4610,4555,71164
|
|
20241213,092400,12442335515,4610,4655,4680,4605,54477
|
|
20241213,092300,12189051600,4655,4665,4685,4650,29478
|
|
20241213,092200,12051553945,4650,4715,4715,4590,49310
|
|
20241213,092100,11821723305,4710,4715,4735,4700,131253
|
|
20241213,092000,11201920370,4720,4595,4720,4590,54481
|
|
20241213,091900,10947833950,4590,4625,4645,4565,78141
|
|
20241213,091800,10588655475,4630,4725,4730,4625,150604
|
|
20241213,091700,9881555730,4710,4595,4740,4595,210397
|
|
20241213,091600,8894666595,4590,4605,4615,4570,34544
|
|
20241213,091500,8735939320,4600,4540,4605,4530,46383
|
|
20241213,091400,8523840820,4540,4600,4615,4530,106380
|
|
20241213,091300,8035854940,4600,4550,4600,4550,60605
|
|
20241213,091200,7758300815,4555,4510,4555,4510,36442
|
|
20241213,091100,7593174010,4510,4485,4510,4485,44065
|
|
20241213,091000,7395020510,4485,4495,4495,4480,31824
|
|
20241213,090900,7252170475,4495,4500,4500,4470,66182
|
|
20241213,090800,6955531690,4515,4470,4550,4470,96215
|
|
20241213,090700,6522425715,4475,4550,4565,4470,66642
|
|
20241213,090600,6222005785,4565,4465,4600,4440,142728
|
|
20241213,090500,5580157535,4465,4570,4570,4460,158316
|
|
20241213,090400,4862906965,4565,4540,4600,4540,155302
|
|
20241213,090300,4154728660,4540,4785,4790,4500,180096
|
|
20241213,090200,3313800560,4790,4780,4795,4765,147306
|
|
20241213,090100,2608694320,4785,4715,4830,4690,249593
|
|
20241213,090000,1415150710,4720,4685,4750,4610,301957
|