593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,184900,10753408900,20050,20050,20050,20050,0
|
|
20241220,184800,10753408900,20050,20050,20050,20050,0
|
|
20241220,184700,10753408900,20050,20050,20050,20050,0
|
|
20241220,184600,10753408900,20050,20050,20050,20050,0
|
|
20241220,184500,10753408900,20050,20050,20050,20050,0
|
|
20241220,184400,10753408900,20050,20050,20050,20050,0
|
|
20241220,184300,10753408900,20050,20050,20050,20050,0
|
|
20241220,184200,10753408900,20050,20050,20050,20050,0
|
|
20241220,184100,10753408900,20050,20050,20050,20050,0
|
|
20241220,184000,10753408900,20050,20050,20050,20050,0
|
|
20241220,183900,10753408900,20050,20050,20050,20050,0
|
|
20241220,183800,10753408900,20050,20050,20050,20050,0
|
|
20241220,183700,10753408900,20050,20050,20050,20050,0
|
|
20241220,183600,10753408900,20050,20050,20050,20050,0
|
|
20241220,183500,10753408900,20050,20050,20050,20050,0
|
|
20241220,183400,10753408900,20050,20050,20050,20050,0
|
|
20241220,183300,10753408900,20050,20050,20050,20050,0
|
|
20241220,183200,10753408900,20050,20050,20050,20050,0
|
|
20241220,183100,10753408900,20050,20050,20050,20050,0
|
|
20241220,183000,10753408900,20050,20050,20050,20050,0
|
|
20241220,182900,10753408900,20050,20050,20050,20050,0
|
|
20241220,182800,10753408900,20050,20050,20050,20050,0
|
|
20241220,182700,10753408900,20050,20050,20050,20050,0
|
|
20241220,182600,10753408900,20050,20050,20050,20050,0
|
|
20241220,182500,10753408900,20050,20050,20050,20050,0
|
|
20241220,182400,10753408900,20050,20050,20050,20050,0
|
|
20241220,182300,10753408900,20050,20050,20050,20050,0
|
|
20241220,182200,10753408900,20050,20050,20050,20050,0
|
|
20241220,182100,10753408900,20050,20050,20050,20050,0
|
|
20241220,182000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,181900,10753408900,20050,20050,20050,20050,0
|
|
20241220,181800,10753408900,20050,20050,20050,20050,0
|
|
20241220,181700,10753408900,20050,20050,20050,20050,0
|
|
20241220,181600,10753408900,20050,20050,20050,20050,0
|
|
20241220,181500,10753408900,20050,20050,20050,20050,0
|
|
20241220,181400,10753408900,20050,20050,20050,20050,0
|
|
20241220,181300,10753408900,20050,20050,20050,20050,0
|
|
20241220,181200,10753408900,20050,20050,20050,20050,0
|
|
20241220,181100,10753408900,20050,20050,20050,20050,0
|
|
20241220,181000,10753408900,20050,20050,20050,20050,0
|
|
20241220,180900,10753408900,20050,20050,20050,20050,0
|
|
20241220,180800,10753408900,20050,20050,20050,20050,0
|
|
20241220,180700,10753408900,20050,20050,20050,20050,0
|
|
20241220,180600,10753408900,20050,20050,20050,20050,0
|
|
20241220,180500,10753408900,20050,20050,20050,20050,0
|
|
20241220,180400,10753408900,20050,20050,20050,20050,0
|
|
20241220,180300,10753408900,20050,20050,20050,20050,0
|
|
20241220,180200,10753408900,20050,20050,20050,20050,0
|
|
20241220,180100,10753408900,20050,20050,20050,20050,0
|
|
20241220,180000,10753408900,20050,20050,20050,20050,0
|
|
20241220,175900,10753408900,20050,20050,20050,20050,0
|
|
20241220,175800,10753408900,20050,20050,20050,20050,0
|
|
20241220,175700,10753408900,20050,20050,20050,20050,0
|
|
20241220,175600,10753408900,20050,20050,20050,20050,0
|
|
20241220,175500,10753408900,20050,20050,20050,20050,0
|
|
20241220,175400,10753408900,20050,20050,20050,20050,0
|
|
20241220,175300,10753408900,20050,20050,20050,20050,0
|
|
20241220,175200,10753408900,20050,20050,20050,20050,0
|
|
20241220,175100,10753408900,20050,20050,20050,20050,0
|
|
20241220,175000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,174900,10753408900,20050,20050,20050,20050,0
|
|
20241220,174800,10753408900,20050,20050,20050,20050,0
|
|
20241220,174700,10753408900,20050,20050,20050,20050,0
|
|
20241220,174600,10753408900,20050,20050,20050,20050,0
|
|
20241220,174500,10753408900,20050,20050,20050,20050,0
|
|
20241220,174400,10753408900,20050,20050,20050,20050,0
|
|
20241220,174300,10753408900,20050,20050,20050,20050,0
|
|
20241220,174200,10753408900,20050,20050,20050,20050,0
|
|
20241220,174100,10753408900,20050,20050,20050,20050,0
|
|
20241220,174000,10753408900,20050,20050,20050,20050,0
|
|
20241220,173900,10753408900,20050,20050,20050,20050,0
|
|
20241220,173800,10753408900,20050,20050,20050,20050,0
|
|
20241220,173700,10753408900,20050,20050,20050,20050,0
|
|
20241220,173600,10753408900,20050,20050,20050,20050,0
|
|
20241220,173500,10753408900,20050,20050,20050,20050,0
|
|
20241220,173400,10753408900,20050,20050,20050,20050,0
|
|
20241220,173300,10753408900,20050,20050,20050,20050,0
|
|
20241220,173200,10753408900,20050,20050,20050,20050,0
|
|
20241220,173100,10753408900,20050,20050,20050,20050,0
|
|
20241220,173000,10753408900,20050,20050,20050,20050,0
|
|
20241220,172900,10753408900,20050,20050,20050,20050,0
|
|
20241220,172800,10753408900,20050,20050,20050,20050,0
|
|
20241220,172700,10753408900,20050,20050,20050,20050,0
|
|
20241220,172600,10753408900,20050,20050,20050,20050,0
|
|
20241220,172500,10753408900,20050,20050,20050,20050,0
|
|
20241220,172400,10753408900,20050,20050,20050,20050,0
|
|
20241220,172300,10753408900,20050,20050,20050,20050,0
|
|
20241220,172200,10753408900,20050,20050,20050,20050,0
|
|
20241220,172100,10753408900,20050,20050,20050,20050,0
|
|
20241220,172000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,171900,10753408900,20050,20050,20050,20050,0
|
|
20241220,171800,10753408900,20050,20050,20050,20050,0
|
|
20241220,171700,10753408900,20050,20050,20050,20050,0
|
|
20241220,171600,10753408900,20050,20050,20050,20050,0
|
|
20241220,171500,10753408900,20050,20050,20050,20050,0
|
|
20241220,171400,10753408900,20050,20050,20050,20050,0
|
|
20241220,171300,10753408900,20050,20050,20050,20050,0
|
|
20241220,171200,10753408900,20050,20050,20050,20050,0
|
|
20241220,171100,10753408900,20050,20050,20050,20050,0
|
|
20241220,171000,10753408900,20050,20050,20050,20050,0
|
|
20241220,170900,10753408900,20050,20050,20050,20050,0
|
|
20241220,170800,10753408900,20050,20050,20050,20050,0
|
|
20241220,170700,10753408900,20050,20050,20050,20050,0
|
|
20241220,170600,10753408900,20050,20050,20050,20050,0
|
|
20241220,170500,10753408900,20050,20050,20050,20050,0
|
|
20241220,170400,10753408900,20050,20050,20050,20050,0
|
|
20241220,170300,10753408900,20050,20050,20050,20050,0
|
|
20241220,170200,10753408900,20050,20050,20050,20050,0
|
|
20241220,170100,10753408900,20050,20050,20050,20050,0
|
|
20241220,170000,10753408900,20050,20050,20050,20050,0
|
|
20241220,165900,10753408900,20050,20050,20050,20050,0
|
|
20241220,165800,10753408900,20050,20050,20050,20050,0
|
|
20241220,165700,10753408900,20050,20050,20050,20050,0
|
|
20241220,165600,10753408900,20050,20050,20050,20050,0
|
|
20241220,165500,10753408900,20050,20050,20050,20050,0
|
|
20241220,165400,10753408900,20050,20050,20050,20050,0
|
|
20241220,165300,10753408900,20050,20050,20050,20050,0
|
|
20241220,165200,10753408900,20050,20050,20050,20050,0
|
|
20241220,165100,10753408900,20050,20050,20050,20050,0
|
|
20241220,165000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,164900,10753408900,20050,20050,20050,20050,0
|
|
20241220,164800,10753408900,20050,20050,20050,20050,0
|
|
20241220,164700,10753408900,20050,20050,20050,20050,0
|
|
20241220,164600,10753408900,20050,20050,20050,20050,0
|
|
20241220,164500,10753408900,20050,20050,20050,20050,0
|
|
20241220,164400,10753408900,20050,20050,20050,20050,0
|
|
20241220,164300,10753408900,20050,20050,20050,20050,0
|
|
20241220,164200,10753408900,20050,20050,20050,20050,0
|
|
20241220,164100,10753408900,20050,20050,20050,20050,0
|
|
20241220,164000,10753408900,20050,20050,20050,20050,0
|
|
20241220,163900,10753408900,20050,20050,20050,20050,0
|
|
20241220,163800,10753408900,20050,20050,20050,20050,0
|
|
20241220,163700,10753408900,20050,20050,20050,20050,0
|
|
20241220,163600,10753408900,20050,20050,20050,20050,0
|
|
20241220,163500,10753408900,20050,20050,20050,20050,0
|
|
20241220,163400,10753408900,20050,20050,20050,20050,0
|
|
20241220,163300,10753408900,20050,20050,20050,20050,0
|
|
20241220,163200,10753408900,20050,20050,20050,20050,0
|
|
20241220,163100,10753408900,20050,20050,20050,20050,0
|
|
20241220,163000,10753408900,20050,20050,20050,20050,0
|
|
20241220,162900,10753408900,20050,20050,20050,20050,0
|
|
20241220,162800,10753408900,20050,20050,20050,20050,0
|
|
20241220,162700,10753408900,20050,20050,20050,20050,0
|
|
20241220,162600,10753408900,20050,20050,20050,20050,0
|
|
20241220,162500,10753408900,20050,20050,20050,20050,0
|
|
20241220,162400,10753408900,20050,20050,20050,20050,0
|
|
20241220,162300,10753408900,20050,20050,20050,20050,0
|
|
20241220,162200,10753408900,20050,20050,20050,20050,0
|
|
20241220,162100,10753408900,20050,20050,20050,20050,0
|
|
20241220,162000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,161900,10753408900,20050,20050,20050,20050,0
|
|
20241220,161800,10753408900,20050,20050,20050,20050,0
|
|
20241220,161700,10753408900,20050,20050,20050,20050,0
|
|
20241220,161600,10753408900,20050,20050,20050,20050,0
|
|
20241220,161500,10753408900,20050,20050,20050,20050,0
|
|
20241220,161400,10753408900,20050,20050,20050,20050,0
|
|
20241220,161300,10753408900,20050,20050,20050,20050,0
|
|
20241220,161200,10753408900,20050,20050,20050,20050,0
|
|
20241220,161100,10753408900,20050,20050,20050,20050,0
|
|
20241220,161000,10753408900,20050,20050,20050,20050,0
|
|
20241220,160900,10753408900,20050,20050,20050,20050,0
|
|
20241220,160800,10753408900,20050,20050,20050,20050,0
|
|
20241220,160700,10753408900,20050,20050,20050,20050,0
|
|
20241220,160600,10753408900,20050,20050,20050,20050,0
|
|
20241220,160500,10753408900,20050,20050,20050,20050,0
|
|
20241220,160400,10753408900,20050,20050,20050,20050,0
|
|
20241220,160300,10753408900,20050,20050,20050,20050,0
|
|
20241220,160200,10753408900,20050,20050,20050,20050,0
|
|
20241220,160100,10753408900,20050,20050,20050,20050,0
|
|
20241220,160000,10753408900,20050,20050,20050,20050,0
|
|
20241220,155900,10753408900,20050,20050,20050,20050,0
|
|
20241220,155800,10753408900,20050,20050,20050,20050,0
|
|
20241220,155700,10753408900,20050,20050,20050,20050,0
|
|
20241220,155600,10753408900,20050,20050,20050,20050,0
|
|
20241220,155500,10753408900,20050,20050,20050,20050,0
|
|
20241220,155400,10753408900,20050,20050,20050,20050,0
|
|
20241220,155300,10753408900,20050,20050,20050,20050,0
|
|
20241220,155200,10753408900,20050,20050,20050,20050,0
|
|
20241220,155100,10753408900,20050,20050,20050,20050,0
|
|
20241220,155000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,154900,10753408900,20050,20050,20050,20050,0
|
|
20241220,154800,10753408900,20050,20050,20050,20050,0
|
|
20241220,154700,10753408900,20050,20050,20050,20050,0
|
|
20241220,154600,10753408900,20050,20050,20050,20050,0
|
|
20241220,154500,10753408900,20050,20050,20050,20050,0
|
|
20241220,154400,10753408900,20050,20050,20050,20050,0
|
|
20241220,154300,10753408900,20050,20050,20050,20050,0
|
|
20241220,154200,10753408900,20050,20050,20050,20050,0
|
|
20241220,154100,10753408900,20050,20050,20050,20050,0
|
|
20241220,154000,10753408900,20050,20050,20050,20050,0
|
|
20241220,153900,10753408900,20050,20050,20050,20050,0
|
|
20241220,153800,10753408900,20050,20050,20050,20050,0
|
|
20241220,153700,10753408900,20050,20050,20050,20050,0
|
|
20241220,153600,10753408900,20050,20050,20050,20050,0
|
|
20241220,153500,10753408900,20050,20050,20050,20050,0
|
|
20241220,153400,10753408900,20050,20050,20050,20050,0
|
|
20241220,153300,10753408900,20050,20050,20050,20050,0
|
|
20241220,153200,10753408900,20050,20050,20050,20050,0
|
|
20241220,153100,10753408900,20050,20050,20050,20050,0
|
|
20241220,153000,10753408900,20050,20050,20050,20050,17615
|
|
20241220,152900,10400228150,20150,20150,20150,20150,0
|
|
20241220,152800,10400228150,20150,20150,20150,20150,0
|
|
20241220,152700,10400228150,20150,20150,20150,20150,0
|
|
20241220,152600,10400228150,20150,20150,20150,20150,0
|
|
20241220,152500,10400228150,20150,20150,20150,20150,0
|
|
20241220,152400,10400228150,20150,20150,20150,20150,0
|
|
20241220,152300,10400228150,20150,20150,20150,20150,0
|
|
20241220,152200,10400228150,20150,20150,20150,20150,0
|
|
20241220,152100,10400228150,20150,20150,20150,20150,0
|
|
20241220,152000,10400228150,20150,20150,20150,20150,0
|
|
20241220,151900,10400228150,20150,20100,20150,20000,4019
|
|
20241220,151800,10319636250,20100,20100,20150,20050,1335
|
|
20241220,151700,10292826750,20100,20100,20100,20050,369
|
|
20241220,151600,10285411000,20100,20050,20100,20050,1192
|
|
20241220,151500,10261480650,20150,20100,20150,20050,363
|
|
20241220,151400,10254197400,20100,20100,20100,20000,2681
|
|
20241220,151300,10200483300,20100,20100,20150,20050,822
|
|
20241220,151200,10183981500,20100,20100,20150,20100,1033
|
|
20241220,151100,10163217900,20100,20150,20150,20100,1750
|
|
20241220,151000,10127971150,20150,20150,20200,20150,1139
|
|
20241220,150900,10104986450,20150,20150,20200,20150,363
|
|
20241220,150800,10097668100,20200,20150,20200,20150,301
|
|
20241220,150700,10091596250,20200,20100,20200,20100,2828
|
|
20241220,150600,10034623100,20050,20100,20150,20050,2064
|
|
20241220,150500,9993140400,20150,20150,20150,20100,242
|
|
20241220,150400,9988274150,20150,20150,20150,20100,410
|
|
20241220,150300,9980032700,20150,20100,20150,20100,2070
|
|
20241220,150200,9938425600,20150,20100,20150,20100,536
|
|
20241220,150100,9927640700,20100,20050,20150,20050,1481
|
|
20241220,150000,9897863500,20100,20050,20100,20050,978
|
|
20241220,145900,9878254550,20050,20150,20150,20050,1427
|
|
20241220,145800,9849643000,20150,20150,20150,20050,1080
|
|
20241220,145700,9827933050,20100,20050,20100,20050,3349
|
|
20241220,145600,9760712550,20100,20100,20100,20050,2291
|
|
20241220,145500,9714777850,20100,20050,20100,20050,329
|
|
20241220,145400,9708178850,20050,20050,20050,20050,128
|
|
20241220,145300,9705612450,20100,20050,20100,20050,586
|
|
20241220,145200,9693834200,20100,20100,20100,20050,528
|
|
20241220,145100,9683223950,20100,20100,20150,20100,392
|
|
20241220,145000,9675339100,20100,20150,20150,20100,532
|
|
20241220,144900,9664644350,20100,20150,20150,20100,106
|
|
20241220,144800,9662509950,20150,20150,20150,20100,252
|
|
20241220,144700,9657432900,20150,20100,20150,20100,194
|
|
20241220,144600,9653525450,20100,20150,20150,20100,423
|
|
20241220,144500,9645022100,20150,20150,20150,20100,111
|
|
20241220,144400,9642785900,20150,20200,20200,20100,547
|
|
20241220,144300,9631788250,20150,20150,20200,20150,940
|
|
20241220,144200,9612832200,20150,20150,20150,20150,233
|
|
20241220,144100,9608137250,20100,20150,20150,20100,232
|
|
20241220,144000,9603472550,20100,20100,20100,20100,309
|
|
20241220,143900,9597261650,20150,20100,20150,20050,1152
|
|
20241220,143800,9574116650,20150,20150,20150,20100,162
|
|
20241220,143700,9570853650,20100,20100,20100,20100,422
|
|
20241220,143600,9562371450,20100,20150,20150,20100,12
|
|
20241220,143500,9562129750,20150,20150,20200,20150,3056
|
|
20241220,143400,9500412600,20150,20050,20200,20050,3206
|
|
20241220,143300,9435866450,20050,20100,20100,20050,847
|
|
20241220,143200,9418854150,20100,20100,20150,20100,2861
|
|
20241220,143100,9361348000,20100,20100,20100,20050,607
|
|
20241220,143000,9349177300,20100,20150,20150,20100,843
|
|
20241220,142900,9332218050,20200,20200,20250,20150,604
|
|
20241220,142800,9320022200,20200,20150,20200,20150,67
|
|
20241220,142700,9318671400,20200,20200,20250,20150,1556
|
|
20241220,142600,9287252650,20150,20100,20200,20100,2033
|
|
20241220,142500,9246287800,20150,20100,20150,20100,403
|
|
20241220,142400,9238187150,20150,20100,20150,20100,3835
|
|
20241220,142300,9161103600,20100,20150,20150,20100,504
|
|
20241220,142200,9150973150,20050,20100,20150,20050,385
|
|
20241220,142100,9143235900,20150,20150,20150,20100,586
|
|
20241220,142000,9131454550,20150,20100,20150,20100,833
|
|
20241220,141900,9114710900,20100,20100,20100,20100,217
|
|
20241220,141800,9110349200,20100,20100,20100,20100,120
|
|
20241220,141700,9107937200,20050,20000,20100,20000,1559
|
|
20241220,141600,9076649700,20000,20000,20000,20000,274
|
|
20241220,141500,9071169700,20000,20000,20000,20000,640
|
|
20241220,141400,9058369700,20000,20000,20000,20000,295
|
|
20241220,141300,9052469700,20050,20050,20050,20050,25
|
|
20241220,141200,9051968450,20000,20000,20050,20000,6742
|
|
20241220,141100,8917106550,20000,20050,20100,20000,1010
|
|
20241220,141000,8896819950,20000,20050,20050,20000,1731
|
|
20241220,140900,8862198200,20050,20050,20100,20000,831
|
|
20241220,140800,8845527650,20100,20100,20100,20100,10
|
|
20241220,140700,8845326650,20050,20050,20050,20050,142
|
|
20241220,140600,8842479550,20050,20000,20050,20000,927
|
|
20241220,140500,8823939450,20100,20000,20100,20000,374
|
|
20241220,140400,8816441900,20050,20000,20050,20000,2573
|
|
20241220,140300,8764980800,20000,20000,20050,20000,92
|
|
20241220,140200,8763140700,20050,20050,20050,20000,126
|
|
20241220,140100,8760616450,20050,20100,20100,20050,1026
|
|
20241220,140000,8740042650,20100,20050,20100,20050,26
|
|
20241220,135900,8739521250,20100,20050,20100,20050,391
|
|
20241220,135800,8731681550,20100,20050,20100,20050,142
|
|
20241220,135700,8728834350,20050,20050,20050,20050,3500
|
|
20241220,135600,8658659350,20100,20100,20100,20100,7
|
|
20241220,135500,8658518650,20050,20100,20100,20050,22
|
|
20241220,135400,8658077450,20000,20000,20100,20000,3182
|
|
20241220,135300,8594328650,20050,20050,20050,20050,74
|
|
20241220,135200,8592844950,20000,20000,20050,19990,839
|
|
20241220,135100,8576060190,20050,20050,20050,20000,1438
|
|
20241220,135000,8547299440,20050,20050,20050,20000,137
|
|
20241220,134900,8544558590,20050,19970,20050,19970,7804
|
|
20241220,134800,8388490520,19970,19980,19980,19970,306
|
|
20241220,134700,8382378630,19970,19970,19970,19970,1117
|
|
20241220,134600,8360072140,19970,20000,20000,19970,176
|
|
20241220,134500,8356557280,19970,19990,20000,19970,410
|
|
20241220,134400,8348368080,20000,20000,20000,19980,157
|
|
20241220,134300,8345229940,20000,19970,20000,19960,972
|
|
20241220,134200,8325818300,19970,19970,20000,19970,894
|
|
20241220,134100,8307964940,19960,20050,20050,19960,23526
|
|
20241220,134000,7837581010,20000,20050,20050,20000,6
|
|
20241220,133900,7837460960,20050,20050,20050,20000,327
|
|
20241220,133800,7830915860,20050,20050,20050,20050,80
|
|
20241220,133700,7829311860,20050,20050,20050,20000,60
|
|
20241220,133600,7828109960,20000,20050,20050,20000,125
|
|
20241220,133500,7825607710,20050,20050,20050,20000,154
|
|
20241220,133400,7822527310,20000,20050,20050,20000,1266
|
|
20241220,133300,7797204660,20050,20050,20050,20050,330
|
|
20241220,133200,7790588160,20050,20050,20050,20000,106
|
|
20241220,133100,7788462960,20050,20000,20050,20000,669
|
|
20241220,133000,7775059660,20050,20050,20050,20000,629
|
|
20241220,132900,7762460960,20050,20050,20050,20050,198
|
|
20241220,132800,7758491060,20050,20050,20100,20050,965
|
|
20241220,132700,7739141910,20050,20050,20100,20050,453
|
|
20241220,132600,7730059160,20050,20000,20050,20000,1258
|
|
20241220,132500,7704874510,20000,20050,20050,20000,170
|
|
20241220,132400,7701470310,20050,20000,20050,20000,143
|
|
20241220,132300,7698605660,20050,20050,20050,20000,642
|
|
20241220,132200,7685761610,20050,20050,20050,20000,1227
|
|
20241220,132100,7661165260,20050,20100,20100,20050,3745
|
|
20241220,132000,7586077310,20050,20050,20100,20050,119
|
|
20241220,131900,7583691010,20100,20050,20100,20050,35
|
|
20241220,131800,7582989110,20100,20050,20100,20050,150
|
|
20241220,131700,7579981260,20100,20100,20100,20050,218
|
|
20241220,131600,7575600410,20050,20100,20100,20050,872
|
|
20241220,131500,7558116760,20050,20000,20050,20000,288
|
|
20241220,131400,7552343960,20000,20050,20050,20000,839
|
|
20241220,131300,7535522060,20050,20050,20100,20050,168
|
|
20241220,131200,7532153610,20100,20050,20100,20050,219
|
|
20241220,131100,7527761610,20100,20050,20100,20050,1415
|
|
20241220,131000,7499388110,20050,20050,20050,20050,2669
|
|
20241220,130900,7445874660,20050,20000,20050,20000,937
|
|
20241220,130800,7427095310,20000,20050,20100,20000,1324
|
|
20241220,130700,7400597160,20100,20050,20100,20050,1429
|
|
20241220,130600,7371932710,20050,20050,20100,20050,43
|
|
20241220,130500,7371070160,20050,20100,20100,20050,277
|
|
20241220,130400,7365515960,20100,20050,20100,20050,173
|
|
20241220,130300,7362041660,20050,20050,20100,20050,40
|
|
20241220,130200,7361238660,20100,20100,20100,20100,37
|
|
20241220,130100,7360494960,20100,20050,20100,20050,90
|
|
20241220,130000,7358688460,20100,20050,20100,20050,737
|
|
20241220,125900,7343906310,20100,20100,20100,20050,186
|
|
20241220,125800,7340175210,20100,20050,20100,20050,59
|
|
20241220,125700,7338989810,20050,20100,20100,20050,630
|
|
20241220,125600,7326329310,20100,20050,20100,20050,1629
|
|
20241220,125500,7293667560,20000,20000,20050,20000,693
|
|
20241220,125400,7279778410,20050,20050,20050,20000,363
|
|
20241220,125300,7272501960,20000,20050,20050,20000,278
|
|
20241220,125200,7266936010,20050,20050,20050,20000,225
|
|
20241220,125100,7262425660,20050,20050,20050,20000,642
|
|
20241220,125000,7249584560,20050,20050,20050,20000,1473
|
|
20241220,124900,7220056410,20050,20000,20050,20000,224
|
|
20241220,124800,7215575710,20050,20050,20050,20000,1585
|
|
20241220,124700,7183874710,20050,20100,20100,20050,2635
|
|
20241220,124600,7131040360,20100,20100,20150,20100,392
|
|
20241220,124500,7123160010,20100,20100,20100,20050,232
|
|
20241220,124400,7118506210,20100,20050,20100,20050,203
|
|
20241220,124300,7114435910,20150,20150,20150,20050,901
|
|
20241220,124200,7096355260,20150,20100,20150,20100,562
|
|
20241220,124100,7085058660,20100,20100,20100,20100,100
|
|
20241220,124000,7083048660,20100,20150,20150,20100,128
|
|
20241220,123900,7080475410,20150,20100,20150,20100,390
|
|
20241220,123800,7072630410,20100,20100,20100,20100,1034
|
|
20241220,123700,7051847010,20150,20150,20150,20100,161
|
|
20241220,123600,7048605760,20150,20100,20150,20100,361
|
|
20241220,123500,7041332910,20150,20150,20150,20050,1734
|
|
20241220,123400,7006472360,20150,20150,20150,20100,338
|
|
20241220,123300,6999677660,20200,20150,20200,20100,1335
|
|
20241220,123200,6972836660,20150,20200,20200,20150,1891
|
|
20241220,123100,6934674460,20150,20150,20200,20150,505
|
|
20241220,123000,6924498460,20150,20150,20150,20100,1557
|
|
20241220,122900,6893199910,20100,20100,20150,20100,591
|
|
20241220,122800,6881320610,20100,20100,20100,20050,47
|
|
20241220,122700,6880377210,20050,20050,20100,20000,579
|
|
20241220,122600,6868767710,20050,20050,20100,20050,3848
|
|
20241220,122500,6791613460,20050,20100,20100,20050,993
|
|
20241220,122400,6771698560,20150,20150,20150,20100,254
|
|
20241220,122300,6766587960,20150,20100,20150,20050,544
|
|
20241220,122200,6755668560,20100,20150,20150,20100,21
|
|
20241220,122100,6755246410,20100,20150,20150,20100,947
|
|
20241220,122000,6736199260,20150,20150,20150,20100,207
|
|
20241220,121900,6732033210,20150,20100,20150,20100,325
|
|
20241220,121800,6725499160,20150,20100,20150,20100,644
|
|
20241220,121700,6712525060,20150,20100,20150,20050,1156
|
|
20241220,121600,6689288810,20100,20100,20100,20050,331
|
|
20241220,121500,6682644660,20100,20100,20100,20050,543
|
|
20241220,121400,6671748610,20100,20150,20150,20050,1844
|
|
20241220,121300,6634737110,20100,20100,20150,20100,2755
|
|
20241220,121200,6579361160,20100,20150,20150,20100,157
|
|
20241220,121100,6576200260,20150,20100,20150,20100,1305
|
|
20241220,121000,6549968560,20150,20150,20150,20100,508
|
|
20241220,120900,6539755110,20100,20150,20200,20100,838
|
|
20241220,120800,6522885460,20150,20150,20200,20150,974
|
|
20241220,120700,6503259110,20150,20200,20250,20150,112
|
|
20241220,120600,6501001060,20200,20200,20200,20200,165
|
|
20241220,120500,6497668060,20200,20200,20200,20100,417
|
|
20241220,120400,6489265310,20100,20150,20200,20100,3134
|
|
20241220,120300,6426095060,20250,20150,20250,20150,1526
|
|
20241220,120200,6395340160,20250,20200,20250,20150,1040
|
|
20241220,120100,6374344010,20200,20250,20250,20200,2203
|
|
20241220,120000,6329827610,20250,20250,20300,20250,1463
|
|
20241220,115900,6300201260,20250,20250,20300,20250,301
|
|
20241220,115800,6294093410,20200,20200,20300,20200,806
|
|
20241220,115700,6277802110,20300,20250,20300,20250,28
|
|
20241220,115600,6277233760,20200,20300,20300,20200,33
|
|
20241220,115500,6276565860,20200,20250,20250,20200,786
|
|
20241220,115400,6260680060,20250,20250,20250,20200,227
|
|
20241220,115300,6256085860,20300,20200,20300,20200,776
|
|
20241220,115200,6240401660,20200,20300,20300,20200,8
|
|
20241220,115100,6240239960,20300,20200,20300,20200,209
|
|
20241220,115000,6235997960,20200,20200,20200,20200,423
|
|
20241220,114900,6227453360,20200,20250,20250,20200,120
|
|
20241220,114800,6225026360,20300,20250,20300,20250,1464
|
|
20241220,114700,6195380310,20300,20250,20300,20250,284
|
|
20241220,114600,6189619710,20300,20300,20300,20300,735
|
|
20241220,114500,6174699210,20300,20300,20300,20300,9
|
|
20241220,114400,6174516510,20350,20400,20400,20350,524
|
|
20241220,114300,6163827460,20400,20300,20400,20300,177
|
|
20241220,114200,6160231560,20300,20300,20350,20300,186
|
|
20241220,114100,6156455510,20350,20350,20350,20300,175
|
|
20241220,114000,6152902510,20350,20350,20350,20300,917
|
|
20241220,113900,6134285260,20350,20400,20400,20300,722
|
|
20241220,113800,6119621960,20350,20350,20350,20350,199
|
|
20241220,113700,6115572310,20350,20300,20350,20300,648
|
|
20241220,113600,6102395510,20350,20350,20350,20300,915
|
|
20241220,113500,6083800260,20350,20350,20350,20350,1871
|
|
20241220,113400,6045725410,20400,20400,20400,20400,2256
|
|
20241220,113300,5999703010,20400,20400,20450,20400,232
|
|
20241220,113200,5994969010,20450,20400,20450,20400,115
|
|
20241220,113100,5992621610,20400,20450,20450,20400,208
|
|
20241220,113000,5988369410,20450,20400,20450,20400,1342
|
|
20241220,112900,5960928410,20400,20450,20450,20400,1617
|
|
20241220,112800,5927935010,20400,20450,20450,20400,1344
|
|
20241220,112700,5900451260,20450,20450,20500,20450,1726
|
|
20241220,112600,5865144060,20450,20450,20450,20400,3633
|
|
20241220,112500,5790849710,20450,20450,20450,20450,1571
|
|
20241220,112400,5758722760,20450,20450,20450,20450,605
|
|
20241220,112300,5746350510,20450,20450,20450,20450,824
|
|
20241220,112200,5729499710,20450,20500,20500,20450,4342
|
|
20241220,112100,5640555160,20500,20350,20500,20300,10204
|
|
20241220,112000,5432415560,20300,20300,20300,20300,300
|
|
20241220,111900,5426325560,20350,20300,20350,20300,795
|
|
20241220,111800,5410186810,20250,20250,20250,20250,178
|
|
20241220,111700,5406582310,20300,20300,20350,20300,435
|
|
20241220,111600,5397751510,20300,20300,20300,20300,2358
|
|
20241220,111500,5349884110,20300,20300,20300,20300,0
|
|
20241220,111400,5349884110,20300,20300,20300,20200,312
|
|
20241220,111300,5343552010,20300,20300,20300,20200,225
|
|
20241220,111200,5338990010,20200,20300,20300,20200,707
|
|
20241220,111100,5324672910,20250,20300,20300,20250,1281
|
|
20241220,111000,5298730160,20300,20300,20300,20300,0
|
|
20241220,110900,5298730160,20300,20250,20300,20250,4
|
|
20241220,110800,5298649010,20250,20250,20250,20250,10
|
|
20241220,110700,5298446510,20250,20250,20250,20250,2
|
|
20241220,110600,5298406010,20250,20200,20250,20200,1170
|
|
20241220,110500,5274721010,20150,20200,20200,20150,1739
|
|
20241220,110400,5239661310,20250,20250,20250,20250,1203
|
|
20241220,110300,5215300560,20250,20200,20250,20200,52
|
|
20241220,110200,5214247610,20200,20200,20200,20200,115
|
|
20241220,110100,5211924610,20200,20150,20200,20150,457
|
|
20241220,110000,5202698310,20200,20200,20200,20150,3159
|
|
20241220,105900,5138888810,20200,20250,20250,20200,1316
|
|
20241220,105800,5112242310,20250,20250,20250,20250,16
|
|
20241220,105700,5111918310,20250,20300,20300,20250,31
|
|
20241220,105600,5111289810,20300,20300,20300,20250,1913
|
|
20241220,105500,5072477210,20300,20250,20300,20250,412
|
|
20241220,105400,5064116660,20300,20300,20300,20300,205
|
|
20241220,105300,5059955160,20200,20150,20250,20150,6277
|
|
20241220,105200,4933110810,20150,20150,20150,20150,396
|
|
20241220,105100,4925131410,20150,20150,20150,20150,66
|
|
20241220,105000,4923801510,20200,20150,20200,20150,10405
|
|
20241220,104900,4714140560,20150,20150,20200,20150,619
|
|
20241220,104800,4701663860,20200,20150,20200,20150,463
|
|
20241220,104700,4692329310,20150,20250,20250,20100,1352
|
|
20241220,104600,4665102560,20250,20250,20250,20200,158
|
|
20241220,104500,4661909010,20200,20250,20250,20200,1299
|
|
20241220,104400,4635654410,20250,20200,20250,20100,3694
|
|
20241220,104300,4561139410,20250,20250,20250,20250,1
|
|
20241220,104200,4561119160,20200,20200,20200,20200,329
|
|
20241220,104100,4554473360,20200,20150,20200,20150,2
|
|
20241220,104000,4554433010,20200,20200,20200,20200,31
|
|
20241220,103900,4553806810,20200,20200,20200,20200,682
|
|
20241220,103800,4540030410,20200,20150,20200,20150,192
|
|
20241220,103700,4536161110,20100,20150,20150,20100,471
|
|
20241220,103600,4526671210,20200,20150,20200,20150,293
|
|
20241220,103500,4520764110,20150,20150,20150,20150,110
|
|
20241220,103400,4518547610,20150,20150,20150,20150,646
|
|
20241220,103300,4505530710,20150,20150,20200,20100,1031
|
|
20241220,103200,4484736560,20100,20150,20200,20100,1238
|
|
20241220,103100,4459809060,20100,20150,20200,20100,1467
|
|
20241220,103000,4430313210,20150,20150,20150,20150,126
|
|
20241220,102900,4427774310,20200,20100,20200,20100,459
|
|
20241220,102800,4418546260,20100,20150,20150,20100,790
|
|
20241220,102700,4402630260,20150,20200,20200,20150,341
|
|
20241220,102600,4395754460,20200,20200,20200,20200,468
|
|
20241220,102500,4386300860,20150,20200,20200,20150,18
|
|
20241220,102400,4385938060,20150,20150,20200,20150,196
|
|
20241220,102300,4381988360,20150,20150,20200,20150,900
|
|
20241220,102200,4363850060,20150,20200,20200,20100,1102
|
|
20241220,102100,4341656460,20200,20200,20250,20200,340
|
|
20241220,102000,4334786460,20200,20200,20250,20200,1023
|
|
20241220,101900,4314121760,20200,20200,20250,20200,1025
|
|
20241220,101800,4293411960,20200,20200,20300,20200,457
|
|
20241220,101700,4284178560,20200,20250,20300,20200,764
|
|
20241220,101600,4268706760,20300,20300,20300,20200,2391
|
|
20241220,101500,4220220360,20200,20300,20300,20200,1081
|
|
20241220,101400,4198343010,20300,20400,20400,20300,3557
|
|
20241220,101300,4126103810,20400,20400,20450,20350,3521
|
|
20241220,101200,4054295060,20400,20400,20450,20400,1120
|
|
20241220,101100,4031441910,20400,20300,20400,20300,5322
|
|
20241220,101000,3923050160,20350,20300,20350,20300,113
|
|
20241220,100900,3920756010,20350,20350,20350,20300,152
|
|
20241220,100800,3917664160,20250,20250,20250,20250,18
|
|
20241220,100700,3917299660,20300,20250,20350,20200,640
|
|
20241220,100600,3904341960,20250,20200,20250,20200,764
|
|
20241220,100500,3888874360,20200,20250,20250,20200,848
|
|
20241220,100400,3871710660,20300,20300,20300,20300,181
|
|
20241220,100300,3868036360,20300,20350,20350,20300,1085
|
|
20241220,100200,3846009310,20350,20350,20400,20300,614
|
|
20241220,100100,3833519760,20350,20350,20350,20350,287
|
|
20241220,100000,3827679310,20350,20350,20350,20300,367
|
|
20241220,095900,3820210910,20350,20300,20350,20300,1004
|
|
20241220,095800,3799809560,20300,20200,20350,20200,1097
|
|
20241220,095700,3777612710,20200,20300,20300,20200,2113
|
|
20241220,095600,3734899410,20300,20300,20350,20300,297
|
|
20241220,095500,3728862060,20300,20250,20300,20250,571
|
|
20241220,095400,3717290760,20200,20200,20250,20200,2516
|
|
20241220,095300,3666451160,20200,20200,20200,20200,351
|
|
20241220,095200,3659360960,20200,20250,20250,20200,1292
|
|
20241220,095100,3633218560,20250,20300,20300,20250,723
|
|
20241220,095000,3618570210,20300,20350,20350,20300,994
|
|
20241220,094900,3598391960,20350,20300,20350,20300,171
|
|
20241220,094800,3594917260,20300,20350,20350,20300,110
|
|
20241220,094700,3592681710,20300,20400,20400,20300,490
|
|
20241220,094600,3582721660,20300,20400,20450,20300,4982
|
|
20241220,094500,3481115860,20450,20500,20500,20350,2095
|
|
20241220,094400,3438336560,20450,20400,20450,20400,1909
|
|
20241220,094300,3399299510,20400,20350,20450,20350,3319
|
|
20241220,094200,3331657660,20350,20300,20350,20300,996
|
|
20241220,094100,3311430910,20300,20300,20300,20250,3311
|
|
20241220,094000,3244270010,20300,20300,20350,20300,2053
|
|
20241220,093900,3202593010,20300,20350,20350,20300,2753
|
|
20241220,093800,3146683560,20350,20250,20350,20250,2155
|
|
20241220,093700,3102952410,20200,20300,20300,20200,1828
|
|
20241220,093600,3065966960,20300,20250,20300,20250,237
|
|
20241220,093500,3061164060,20250,20250,20250,20200,1122
|
|
20241220,093400,3038452060,20250,20250,20300,20250,2198
|
|
20241220,093300,2993937510,20250,20250,20300,20250,2132
|
|
20241220,093200,2950740510,20250,20200,20300,20150,3498
|
|
20241220,093100,2879917660,20200,20200,20200,20200,1829
|
|
20241220,093000,2842971860,20250,20200,20250,20200,466
|
|
20241220,092900,2833550010,20200,20150,20200,20150,1195
|
|
20241220,092800,2809462410,20150,20100,20150,20050,849
|
|
20241220,092700,2792396060,20100,20050,20100,20050,1451
|
|
20241220,092600,2763303110,20050,19960,20050,19940,22601
|
|
20241220,092500,2310472090,19950,19940,19960,19940,1371
|
|
20241220,092400,2283126490,19940,19950,19950,19940,872
|
|
20241220,092300,2265731790,19950,19990,19990,19930,8251
|
|
20241220,092200,2101037030,20000,20000,20000,19980,882
|
|
20241220,092100,2083404290,20000,20000,20050,19990,2221
|
|
20241220,092000,2038978770,20000,20000,20000,20000,499
|
|
20241220,091900,2028998770,20000,20050,20050,19950,4014
|
|
20241220,091800,1948749780,20000,19970,20100,19970,6174
|
|
20241220,091700,1825013430,19980,20000,20000,19980,583
|
|
20241220,091600,1813358630,20000,20050,20050,19990,2878
|
|
20241220,091500,1755784810,20050,20050,20050,20000,1636
|
|
20241220,091400,1723017710,20050,20050,20100,20000,2831
|
|
20241220,091300,1666216760,20000,19980,20050,19980,4673
|
|
20241220,091200,1572714010,19970,20050,20050,19960,5387
|
|
20241220,091100,1464931450,20050,20000,20050,19990,4488
|
|
20241220,091000,1375143040,20000,20050,20050,20000,3565
|
|
20241220,090900,1303797390,20050,20100,20150,20050,1534
|
|
20241220,090800,1272990990,20100,20050,20200,20050,2932
|
|
20241220,090700,1213977440,20050,20000,20050,20000,1381
|
|
20241220,090600,1186306940,20000,19920,20000,19910,2014
|
|
20241220,090500,1146099180,19920,19940,19970,19910,8143
|
|
20241220,090400,983895270,19930,20050,20050,19930,9732
|
|
20241220,090300,789465340,20100,20100,20100,20000,3856
|
|
20241220,090200,712194140,20050,20050,20200,20000,8373
|
|
20241220,090100,544105390,20000,20050,20100,19950,7543
|
|
20241220,090000,393216500,19990,20050,20100,19920,19415
|