627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,192300,13722709465,4720,4720,4720,4720,0
|
|
20241220,192200,13722709465,4720,4720,4720,4720,0
|
|
20241220,192100,13722709465,4720,4720,4720,4720,0
|
|
20241220,192000,13722709465,4720,4720,4720,4720,0
|
|
20241220,191900,13722709465,4720,4720,4720,4720,0
|
|
20241220,191800,13722709465,4720,4720,4720,4720,0
|
|
20241220,191700,13722709465,4720,4720,4720,4720,0
|
|
20241220,191600,13722709465,4720,4720,4720,4720,0
|
|
20241220,191500,13722709465,4720,4720,4720,4720,0
|
|
20241220,191400,13722709465,4720,4720,4720,4720,0
|
|
20241220,191300,13722709465,4720,4720,4720,4720,0
|
|
20241220,191200,13722709465,4720,4720,4720,4720,0
|
|
20241220,191100,13722709465,4720,4720,4720,4720,0
|
|
20241220,191000,13722709465,4720,4720,4720,4720,0
|
|
20241220,190900,13722709465,4720,4720,4720,4720,0
|
|
20241220,190800,13722709465,4720,4720,4720,4720,0
|
|
20241220,190700,13722709465,4720,4720,4720,4720,0
|
|
20241220,190600,13722709465,4720,4720,4720,4720,0
|
|
20241220,190500,13722709465,4720,4720,4720,4720,0
|
|
20241220,190400,13722709465,4720,4720,4720,4720,0
|
|
20241220,190300,13722709465,4720,4720,4720,4720,0
|
|
20241220,190200,13722709465,4720,4720,4720,4720,0
|
|
20241220,190100,13722709465,4720,4720,4720,4720,0
|
|
20241220,190000,13722709465,4720,4720,4720,4720,0
|
|
20241220,185900,13722709465,4720,4720,4720,4720,0
|
|
20241220,185800,13722709465,4720,4720,4720,4720,0
|
|
20241220,185700,13722709465,4720,4720,4720,4720,0
|
|
20241220,185600,13722709465,4720,4720,4720,4720,0
|
|
20241220,185500,13722709465,4720,4720,4720,4720,0
|
|
20241220,185400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,185300,13722709465,4720,4720,4720,4720,0
|
|
20241220,185200,13722709465,4720,4720,4720,4720,0
|
|
20241220,185100,13722709465,4720,4720,4720,4720,0
|
|
20241220,185000,13722709465,4720,4720,4720,4720,0
|
|
20241220,184900,13722709465,4720,4720,4720,4720,0
|
|
20241220,184800,13722709465,4720,4720,4720,4720,0
|
|
20241220,184700,13722709465,4720,4720,4720,4720,0
|
|
20241220,184600,13722709465,4720,4720,4720,4720,0
|
|
20241220,184500,13722709465,4720,4720,4720,4720,0
|
|
20241220,184400,13722709465,4720,4720,4720,4720,0
|
|
20241220,184300,13722709465,4720,4720,4720,4720,0
|
|
20241220,184200,13722709465,4720,4720,4720,4720,0
|
|
20241220,184100,13722709465,4720,4720,4720,4720,0
|
|
20241220,184000,13722709465,4720,4720,4720,4720,0
|
|
20241220,183900,13722709465,4720,4720,4720,4720,0
|
|
20241220,183800,13722709465,4720,4720,4720,4720,0
|
|
20241220,183700,13722709465,4720,4720,4720,4720,0
|
|
20241220,183600,13722709465,4720,4720,4720,4720,0
|
|
20241220,183500,13722709465,4720,4720,4720,4720,0
|
|
20241220,183400,13722709465,4720,4720,4720,4720,0
|
|
20241220,183300,13722709465,4720,4720,4720,4720,0
|
|
20241220,183200,13722709465,4720,4720,4720,4720,0
|
|
20241220,183100,13722709465,4720,4720,4720,4720,0
|
|
20241220,183000,13722709465,4720,4720,4720,4720,0
|
|
20241220,182900,13722709465,4720,4720,4720,4720,0
|
|
20241220,182800,13722709465,4720,4720,4720,4720,0
|
|
20241220,182700,13722709465,4720,4720,4720,4720,0
|
|
20241220,182600,13722709465,4720,4720,4720,4720,0
|
|
20241220,182500,13722709465,4720,4720,4720,4720,0
|
|
20241220,182400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,182300,13722709465,4720,4720,4720,4720,0
|
|
20241220,182200,13722709465,4720,4720,4720,4720,0
|
|
20241220,182100,13722709465,4720,4720,4720,4720,0
|
|
20241220,182000,13722709465,4720,4720,4720,4720,0
|
|
20241220,181900,13722709465,4720,4720,4720,4720,0
|
|
20241220,181800,13722709465,4720,4720,4720,4720,0
|
|
20241220,181700,13722709465,4720,4720,4720,4720,0
|
|
20241220,181600,13722709465,4720,4720,4720,4720,0
|
|
20241220,181500,13722709465,4720,4720,4720,4720,0
|
|
20241220,181400,13722709465,4720,4720,4720,4720,0
|
|
20241220,181300,13722709465,4720,4720,4720,4720,0
|
|
20241220,181200,13722709465,4720,4720,4720,4720,0
|
|
20241220,181100,13722709465,4720,4720,4720,4720,0
|
|
20241220,181000,13722709465,4720,4720,4720,4720,0
|
|
20241220,180900,13722709465,4720,4720,4720,4720,0
|
|
20241220,180800,13722709465,4720,4720,4720,4720,0
|
|
20241220,180700,13722709465,4720,4720,4720,4720,0
|
|
20241220,180600,13722709465,4720,4720,4720,4720,0
|
|
20241220,180500,13722709465,4720,4720,4720,4720,0
|
|
20241220,180400,13722709465,4720,4720,4720,4720,0
|
|
20241220,180300,13722709465,4720,4720,4720,4720,0
|
|
20241220,180200,13722709465,4720,4720,4720,4720,0
|
|
20241220,180100,13722709465,4720,4720,4720,4720,0
|
|
20241220,180000,13722709465,4720,4720,4720,4720,0
|
|
20241220,175900,13722709465,4720,4720,4720,4720,0
|
|
20241220,175800,13722709465,4720,4720,4720,4720,0
|
|
20241220,175700,13722709465,4720,4720,4720,4720,0
|
|
20241220,175600,13722709465,4720,4720,4720,4720,0
|
|
20241220,175500,13722709465,4720,4720,4720,4720,0
|
|
20241220,175400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,175300,13722709465,4720,4720,4720,4720,0
|
|
20241220,175200,13722709465,4720,4720,4720,4720,0
|
|
20241220,175100,13722709465,4720,4720,4720,4720,0
|
|
20241220,175000,13722709465,4720,4720,4720,4720,0
|
|
20241220,174900,13722709465,4720,4720,4720,4720,0
|
|
20241220,174800,13722709465,4720,4720,4720,4720,0
|
|
20241220,174700,13722709465,4720,4720,4720,4720,0
|
|
20241220,174600,13722709465,4720,4720,4720,4720,0
|
|
20241220,174500,13722709465,4720,4720,4720,4720,0
|
|
20241220,174400,13722709465,4720,4720,4720,4720,0
|
|
20241220,174300,13722709465,4720,4720,4720,4720,0
|
|
20241220,174200,13722709465,4720,4720,4720,4720,0
|
|
20241220,174100,13722709465,4720,4720,4720,4720,0
|
|
20241220,174000,13722709465,4720,4720,4720,4720,0
|
|
20241220,173900,13722709465,4720,4720,4720,4720,0
|
|
20241220,173800,13722709465,4720,4720,4720,4720,0
|
|
20241220,173700,13722709465,4720,4720,4720,4720,0
|
|
20241220,173600,13722709465,4720,4720,4720,4720,0
|
|
20241220,173500,13722709465,4720,4720,4720,4720,0
|
|
20241220,173400,13722709465,4720,4720,4720,4720,0
|
|
20241220,173300,13722709465,4720,4720,4720,4720,0
|
|
20241220,173200,13722709465,4720,4720,4720,4720,0
|
|
20241220,173100,13722709465,4720,4720,4720,4720,0
|
|
20241220,173000,13722709465,4720,4720,4720,4720,0
|
|
20241220,172900,13722709465,4720,4720,4720,4720,0
|
|
20241220,172800,13722709465,4720,4720,4720,4720,0
|
|
20241220,172700,13722709465,4720,4720,4720,4720,0
|
|
20241220,172600,13722709465,4720,4720,4720,4720,0
|
|
20241220,172500,13722709465,4720,4720,4720,4720,0
|
|
20241220,172400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,172300,13722709465,4720,4720,4720,4720,0
|
|
20241220,172200,13722709465,4720,4720,4720,4720,0
|
|
20241220,172100,13722709465,4720,4720,4720,4720,0
|
|
20241220,172000,13722709465,4720,4720,4720,4720,0
|
|
20241220,171900,13722709465,4720,4720,4720,4720,0
|
|
20241220,171800,13722709465,4720,4720,4720,4720,0
|
|
20241220,171700,13722709465,4720,4720,4720,4720,0
|
|
20241220,171600,13722709465,4720,4720,4720,4720,0
|
|
20241220,171500,13722709465,4720,4720,4720,4720,0
|
|
20241220,171400,13722709465,4720,4720,4720,4720,0
|
|
20241220,171300,13722709465,4720,4720,4720,4720,0
|
|
20241220,171200,13722709465,4720,4720,4720,4720,0
|
|
20241220,171100,13722709465,4720,4720,4720,4720,0
|
|
20241220,171000,13722709465,4720,4720,4720,4720,0
|
|
20241220,170900,13722709465,4720,4720,4720,4720,0
|
|
20241220,170800,13722709465,4720,4720,4720,4720,0
|
|
20241220,170700,13722709465,4720,4720,4720,4720,0
|
|
20241220,170600,13722709465,4720,4720,4720,4720,0
|
|
20241220,170500,13722709465,4720,4720,4720,4720,0
|
|
20241220,170400,13722709465,4720,4720,4720,4720,0
|
|
20241220,170300,13722709465,4720,4720,4720,4720,0
|
|
20241220,170200,13722709465,4720,4720,4720,4720,0
|
|
20241220,170100,13722709465,4720,4720,4720,4720,0
|
|
20241220,170000,13722709465,4720,4720,4720,4720,0
|
|
20241220,165900,13722709465,4720,4720,4720,4720,0
|
|
20241220,165800,13722709465,4720,4720,4720,4720,0
|
|
20241220,165700,13722709465,4720,4720,4720,4720,0
|
|
20241220,165600,13722709465,4720,4720,4720,4720,0
|
|
20241220,165500,13722709465,4720,4720,4720,4720,0
|
|
20241220,165400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,165300,13722709465,4720,4720,4720,4720,0
|
|
20241220,165200,13722709465,4720,4720,4720,4720,0
|
|
20241220,165100,13722709465,4720,4720,4720,4720,0
|
|
20241220,165000,13722709465,4720,4720,4720,4720,0
|
|
20241220,164900,13722709465,4720,4720,4720,4720,0
|
|
20241220,164800,13722709465,4720,4720,4720,4720,0
|
|
20241220,164700,13722709465,4720,4720,4720,4720,0
|
|
20241220,164600,13722709465,4720,4720,4720,4720,0
|
|
20241220,164500,13722709465,4720,4720,4720,4720,0
|
|
20241220,164400,13722709465,4720,4720,4720,4720,0
|
|
20241220,164300,13722709465,4720,4720,4720,4720,0
|
|
20241220,164200,13722709465,4720,4720,4720,4720,0
|
|
20241220,164100,13722709465,4720,4720,4720,4720,0
|
|
20241220,164000,13722709465,4720,4720,4720,4720,0
|
|
20241220,163900,13722709465,4720,4720,4720,4720,0
|
|
20241220,163800,13722709465,4720,4720,4720,4720,0
|
|
20241220,163700,13722709465,4720,4720,4720,4720,0
|
|
20241220,163600,13722709465,4720,4720,4720,4720,0
|
|
20241220,163500,13722709465,4720,4720,4720,4720,0
|
|
20241220,163400,13722709465,4720,4720,4720,4720,0
|
|
20241220,163300,13722709465,4720,4720,4720,4720,0
|
|
20241220,163200,13722709465,4720,4720,4720,4720,0
|
|
20241220,163100,13722709465,4720,4720,4720,4720,0
|
|
20241220,163000,13722709465,4720,4720,4720,4720,0
|
|
20241220,162900,13722709465,4720,4720,4720,4720,0
|
|
20241220,162800,13722709465,4720,4720,4720,4720,0
|
|
20241220,162700,13722709465,4720,4720,4720,4720,0
|
|
20241220,162600,13722709465,4720,4720,4720,4720,0
|
|
20241220,162500,13722709465,4720,4720,4720,4720,0
|
|
20241220,162400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,162300,13722709465,4720,4720,4720,4720,0
|
|
20241220,162200,13722709465,4720,4720,4720,4720,0
|
|
20241220,162100,13722709465,4720,4720,4720,4720,0
|
|
20241220,162000,13722709465,4720,4720,4720,4720,0
|
|
20241220,161900,13722709465,4720,4720,4720,4720,0
|
|
20241220,161800,13722709465,4720,4720,4720,4720,0
|
|
20241220,161700,13722709465,4720,4720,4720,4720,0
|
|
20241220,161600,13722709465,4720,4720,4720,4720,0
|
|
20241220,161500,13722709465,4720,4720,4720,4720,0
|
|
20241220,161400,13722709465,4720,4720,4720,4720,0
|
|
20241220,161300,13722709465,4720,4720,4720,4720,0
|
|
20241220,161200,13722709465,4720,4720,4720,4720,0
|
|
20241220,161100,13722709465,4720,4720,4720,4720,0
|
|
20241220,161000,13722709465,4720,4720,4720,4720,0
|
|
20241220,160900,13722709465,4720,4720,4720,4720,0
|
|
20241220,160800,13722709465,4720,4720,4720,4720,0
|
|
20241220,160700,13722709465,4720,4720,4720,4720,0
|
|
20241220,160600,13722709465,4720,4720,4720,4720,0
|
|
20241220,160500,13722709465,4720,4720,4720,4720,0
|
|
20241220,160400,13722709465,4720,4720,4720,4720,0
|
|
20241220,160300,13722709465,4720,4720,4720,4720,0
|
|
20241220,160200,13722709465,4720,4720,4720,4720,0
|
|
20241220,160100,13722709465,4720,4720,4720,4720,0
|
|
20241220,160000,13722709465,4720,4720,4720,4720,0
|
|
20241220,155900,13722709465,4720,4720,4720,4720,0
|
|
20241220,155800,13722709465,4720,4720,4720,4720,0
|
|
20241220,155700,13722709465,4720,4720,4720,4720,0
|
|
20241220,155600,13722709465,4720,4720,4720,4720,0
|
|
20241220,155500,13722709465,4720,4720,4720,4720,0
|
|
20241220,155400,13722709465,4720,4720,4720,4720,30419
|
|
20241220,155300,13722709465,4720,4720,4720,4720,0
|
|
20241220,155200,13722709465,4720,4720,4720,4720,0
|
|
20241220,155100,13722709465,4720,4720,4720,4720,0
|
|
20241220,155000,13722709465,4720,4720,4720,4720,0
|
|
20241220,154900,13722709465,4720,4720,4720,4720,0
|
|
20241220,154800,13722709465,4720,4720,4720,4720,0
|
|
20241220,154700,13722709465,4720,4720,4720,4720,0
|
|
20241220,154600,13722709465,4720,4720,4720,4720,0
|
|
20241220,154500,13722709465,4720,4720,4720,4720,0
|
|
20241220,154400,13722709465,4720,4720,4720,4720,0
|
|
20241220,154300,13722709465,4720,4720,4720,4720,0
|
|
20241220,154200,13722709465,4720,4720,4720,4720,0
|
|
20241220,154100,13722709465,4720,4720,4720,4720,0
|
|
20241220,154000,13722709465,4720,4720,4720,4720,0
|
|
20241220,153900,13722709465,4720,4720,4720,4720,0
|
|
20241220,153800,13722709465,4720,4720,4720,4720,0
|
|
20241220,153700,13722709465,4720,4720,4720,4720,0
|
|
20241220,153600,13722709465,4720,4720,4720,4720,0
|
|
20241220,153500,13722709465,4720,4720,4720,4720,0
|
|
20241220,153400,13722709465,4720,4720,4720,4720,0
|
|
20241220,153300,13722709465,4720,4720,4720,4720,0
|
|
20241220,153200,13722709465,4720,4720,4720,4720,0
|
|
20241220,153100,13722709465,4720,4720,4720,4720,0
|
|
20241220,153000,13722709465,4720,4720,4720,4720,30419
|
|
20241220,152900,13579131785,4760,4760,4760,4760,0
|
|
20241220,152800,13579131785,4760,4760,4760,4760,0
|
|
20241220,152700,13579131785,4760,4760,4760,4760,0
|
|
20241220,152600,13579131785,4760,4760,4760,4760,0
|
|
20241220,152500,13579131785,4760,4760,4760,4760,0
|
|
20241220,152400,13579131785,4760,4760,4760,4760,0
|
|
20241220,152300,13579131785,4760,4760,4760,4760,0
|
|
20241220,152200,13579131785,4760,4760,4760,4760,0
|
|
20241220,152100,13579131785,4760,4760,4760,4760,0
|
|
20241220,152000,13579131785,4760,4760,4760,4760,0
|
|
20241220,151900,13579131785,4760,4755,4770,4740,13718
|
|
20241220,151800,13513974575,4760,4765,4770,4750,10541
|
|
20241220,151700,13463799865,4770,4790,4790,4760,2824
|
|
20241220,151600,13450351010,4790,4775,4795,4765,14389
|
|
20241220,151500,13381521605,4785,4795,4795,4775,1973
|
|
20241220,151400,13372082685,4780,4795,4800,4780,2835
|
|
20241220,151300,13358512165,4800,4795,4800,4790,922
|
|
20241220,151200,13354095165,4790,4795,4810,4790,2280
|
|
20241220,151100,13343173745,4790,4795,4800,4790,2920
|
|
20241220,151000,13329167350,4815,4820,4830,4790,2300
|
|
20241220,150900,13318064555,4820,4830,4830,4790,10765
|
|
20241220,150800,13266282260,4830,4810,4830,4810,1303
|
|
20241220,150700,13260001450,4810,4810,4820,4810,2076
|
|
20241220,150600,13250010235,4810,4810,4820,4810,4358
|
|
20241220,150500,13229028055,4810,4795,4825,4770,7730
|
|
20241220,150400,13191874965,4800,4760,4800,4755,8929
|
|
20241220,150300,13149095725,4760,4755,4760,4750,4990
|
|
20241220,150200,13125371075,4755,4760,4760,4750,2642
|
|
20241220,150100,13112810025,4760,4770,4770,4760,2294
|
|
20241220,150000,13101889015,4770,4785,4785,4750,14134
|
|
20241220,145900,13034700765,4760,4760,4785,4760,192
|
|
20241220,145800,13033786065,4760,4785,4785,4760,251
|
|
20241220,145700,13032585855,4795,4790,4795,4760,8009
|
|
20241220,145600,12994394080,4795,4790,4800,4790,1184
|
|
20241220,145500,12988722535,4790,4800,4800,4790,3032
|
|
20241220,145400,12974185770,4805,4800,4805,4795,1438
|
|
20241220,145300,12967289410,4795,4805,4810,4790,3151
|
|
20241220,145200,12952154175,4805,4805,4810,4800,5869
|
|
20241220,145100,12923976575,4800,4790,4800,4790,2551
|
|
20241220,145000,12911744655,4790,4800,4805,4785,1857
|
|
20241220,144900,12902842080,4800,4790,4805,4790,2799
|
|
20241220,144800,12889409105,4790,4785,4795,4785,101
|
|
20241220,144700,12888925780,4785,4800,4800,4785,1296
|
|
20241220,144600,12882719325,4800,4795,4800,4780,4451
|
|
20241220,144500,12861397440,4790,4800,4800,4790,261
|
|
20241220,144400,12860146650,4795,4790,4795,4780,481
|
|
20241220,144300,12857842760,4790,4760,4790,4760,735
|
|
20241220,144200,12854324305,4760,4780,4780,4760,340
|
|
20241220,144100,12852704805,4760,4765,4775,4760,2031
|
|
20241220,144000,12843029665,4765,4780,4785,4765,130
|
|
20241220,143900,12842409325,4765,4775,4785,4765,6208
|
|
20241220,143800,12812754455,4785,4780,4785,4770,2961
|
|
20241220,143700,12798620660,4785,4790,4790,4775,314
|
|
20241220,143600,12797120830,4795,4770,4795,4765,1685
|
|
20241220,143500,12789086735,4780,4775,4795,4765,3540
|
|
20241220,143400,12772200905,4775,4795,4795,4775,1055
|
|
20241220,143300,12767162200,4795,4775,4795,4765,1834
|
|
20241220,143200,12758405885,4775,4750,4775,4750,7640
|
|
20241220,143100,12722039190,4755,4765,4765,4750,5669
|
|
20241220,143000,12695081550,4765,4770,4770,4760,6350
|
|
20241220,142900,12664824970,4770,4780,4785,4765,5208
|
|
20241220,142800,12639964110,4780,4805,4805,4780,4144
|
|
20241220,142700,12620131040,4795,4810,4810,4790,15639
|
|
20241220,142600,12545028555,4815,4820,4840,4815,3317
|
|
20241220,142500,12529046880,4820,4845,4845,4820,2271
|
|
20241220,142400,12518093705,4825,4845,4850,4825,426
|
|
20241220,142300,12516036105,4845,4850,4850,4845,108
|
|
20241220,142200,12515512320,4845,4830,4850,4830,151
|
|
20241220,142100,12514780040,4825,4845,4850,4825,3895
|
|
20241220,142000,12495967410,4850,4850,4855,4825,913
|
|
20241220,141900,12491549690,4830,4855,4855,4830,854
|
|
20241220,141800,12487413590,4855,4855,4855,4855,0
|
|
20241220,141700,12487413590,4855,4840,4855,4840,1067
|
|
20241220,141600,12482244530,4840,4845,4845,4815,3555
|
|
20241220,141500,12465096415,4840,4850,4850,4840,209
|
|
20241220,141400,12464084800,4850,4850,4850,4850,31
|
|
20241220,141300,12463934450,4825,4830,4850,4820,1357
|
|
20241220,141200,12457388760,4830,4850,4850,4825,1904
|
|
20241220,141100,12448192955,4820,4830,4830,4820,5180
|
|
20241220,141000,12423197945,4830,4845,4845,4830,2417
|
|
20241220,140900,12411499720,4845,4845,4855,4845,566
|
|
20241220,140800,12408756040,4845,4845,4845,4845,33
|
|
20241220,140700,12408596155,4840,4840,4855,4835,4310
|
|
20241220,140600,12387752230,4845,4850,4850,4840,1496
|
|
20241220,140500,12380504815,4855,4865,4865,4855,439
|
|
20241220,140400,12378373275,4860,4860,4860,4855,313
|
|
20241220,140300,12376852595,4860,4850,4860,4850,1184
|
|
20241220,140200,12371109955,4835,4850,4855,4835,1580
|
|
20241220,140100,12363456870,4865,4840,4865,4840,85
|
|
20241220,140000,12363045395,4840,4860,4865,4840,179
|
|
20241220,135900,12362175275,4865,4860,4865,4855,2015
|
|
20241220,135800,12352386635,4855,4850,4855,4850,229
|
|
20241220,135700,12351275250,4850,4845,4850,4845,754
|
|
20241220,135600,12347618360,4850,4830,4850,4830,474
|
|
20241220,135500,12345328420,4830,4840,4850,4830,3437
|
|
20241220,135400,12328704410,4845,4855,4855,4840,273
|
|
20241220,135300,12327381065,4825,4850,4855,4825,1638
|
|
20241220,135200,12319447615,4825,4820,4825,4815,540
|
|
20241220,135100,12316843385,4815,4820,4820,4810,1915
|
|
20241220,135000,12307627990,4855,4860,4860,4855,787
|
|
20241220,134900,12303803175,4860,4820,4860,4820,2365
|
|
20241220,134800,12292324395,4870,4815,4870,4805,3430
|
|
20241220,134700,12275804520,4815,4815,4830,4805,3050
|
|
20241220,134600,12261132365,4815,4845,4845,4815,6649
|
|
20241220,134500,12228994765,4845,4850,4855,4845,1073
|
|
20241220,134400,12223793760,4850,4850,4850,4845,854
|
|
20241220,134300,12219655330,4850,4855,4855,4850,398
|
|
20241220,134200,12217723965,4855,4865,4865,4855,145
|
|
20241220,134100,12217019965,4860,4865,4870,4860,290
|
|
20241220,134000,12215609855,4860,4855,4860,4855,1170
|
|
20241220,133900,12209929235,4850,4850,4850,4850,617
|
|
20241220,133800,12206936785,4850,4845,4850,4845,1387
|
|
20241220,133700,12200210410,4845,4850,4850,4845,2055
|
|
20241220,133600,12190248880,4855,4860,4860,4855,202
|
|
20241220,133500,12189267165,4850,4855,4860,4850,6892
|
|
20241220,133400,12155826175,4850,4855,4855,4850,2841
|
|
20241220,133300,12142041320,4865,4865,4865,4855,841
|
|
20241220,133200,12137956925,4855,4870,4870,4855,1180
|
|
20241220,133100,12132220215,4870,4870,4870,4870,2
|
|
20241220,133000,12132210475,4870,4875,4880,4865,2858
|
|
20241220,132900,12118293120,4880,4870,4880,4870,787
|
|
20241220,132800,12114457125,4875,4875,4875,4870,487
|
|
20241220,132700,12112085245,4870,4870,4875,4870,1560
|
|
20241220,132600,12104486495,4870,4870,4885,4865,5226
|
|
20241220,132500,12079032030,4865,4870,4885,4865,4141
|
|
20241220,132400,12058854915,4870,4875,4875,4865,1004
|
|
20241220,132300,12053965835,4870,4845,4875,4845,2057
|
|
20241220,132200,12043981180,4845,4840,4855,4840,1291
|
|
20241220,132100,12037726075,4835,4835,4840,4830,1256
|
|
20241220,132000,12031652575,4840,4830,4840,4830,524
|
|
20241220,131900,12029119735,4830,4840,4840,4830,1399
|
|
20241220,131800,12022354255,4840,4840,4860,4840,974
|
|
20241220,131700,12017638335,4840,4865,4865,4825,4624
|
|
20241220,131600,11995240170,4865,4850,4870,4850,2071
|
|
20241220,131500,11985179005,4850,4840,4860,4840,3079
|
|
20241220,131400,11970253025,4830,4850,4850,4815,1499
|
|
20241220,131300,11963007570,4850,4805,4850,4805,3113
|
|
20241220,131200,11948014900,4800,4825,4830,4800,5107
|
|
20241220,131100,11923439180,4825,4850,4850,4825,10537
|
|
20241220,131000,11872429490,4850,4875,4875,4850,9324
|
|
20241220,130900,11827099100,4870,4870,4875,4860,8024
|
|
20241220,130800,11788074930,4865,4885,4895,4865,10757
|
|
20241220,130700,11735581165,4890,4890,4890,4885,1251
|
|
20241220,130600,11729464860,4890,4900,4900,4885,1516
|
|
20241220,130500,11722054505,4905,4920,4930,4905,2010
|
|
20241220,130400,11712183760,4935,4890,4935,4890,6880
|
|
20241220,130300,11678462785,4890,4900,4900,4890,4253
|
|
20241220,130200,11657648630,4900,4890,4910,4890,646
|
|
20241220,130100,11654482540,4880,4905,4905,4880,6919
|
|
20241220,130000,11620613200,4910,4905,4910,4900,9247
|
|
20241220,125900,11575286005,4915,4910,4915,4905,2492
|
|
20241220,125800,11563058260,4910,4920,4920,4905,1976
|
|
20241220,125700,11553358995,4910,4915,4920,4910,880
|
|
20241220,125600,11549035685,4920,4920,4925,4905,2541
|
|
20241220,125500,11536553985,4920,4920,4925,4920,1248
|
|
20241220,125400,11530410300,4925,4925,4925,4920,1177
|
|
20241220,125300,11524613580,4925,4930,4930,4920,554
|
|
20241220,125200,11521883330,4930,4930,4930,4925,121
|
|
20241220,125100,11521286895,4930,4915,4930,4905,3339
|
|
20241220,125000,11504887140,4920,4920,4920,4905,4689
|
|
20241220,124900,11481878820,4925,4920,4925,4905,2664
|
|
20241220,124800,11468793230,4925,4920,4925,4910,741
|
|
20241220,124700,11465147595,4925,4915,4935,4900,2516
|
|
20241220,124600,11452782220,4925,4930,4935,4905,8492
|
|
20241220,124500,11411019315,4935,4955,4960,4930,8603
|
|
20241220,124400,11368451360,4960,4965,4975,4950,19517
|
|
20241220,124300,11271498705,4965,4955,4980,4950,24878
|
|
20241220,124200,11147961875,4950,4925,4955,4925,17605
|
|
20241220,124100,11061051525,4925,4915,4925,4910,2316
|
|
20241220,124000,11049657870,4915,4915,4920,4900,4732
|
|
20241220,123900,11026445625,4915,4915,4920,4910,5008
|
|
20241220,123800,11001825350,4915,4915,4915,4905,7323
|
|
20241220,123700,10965854785,4910,4905,4920,4880,10032
|
|
20241220,123600,10916592360,4920,4880,4920,4870,7518
|
|
20241220,123500,10879779500,4875,4875,4875,4865,6313
|
|
20241220,123400,10849033275,4875,4865,4875,4865,1724
|
|
20241220,123300,10840638550,4865,4870,4870,4865,1972
|
|
20241220,123200,10831044460,4870,4865,4870,4865,6034
|
|
20241220,123100,10801687950,4865,4865,4870,4865,3641
|
|
20241220,123000,10783969350,4865,4865,4870,4865,1653
|
|
20241220,122900,10775927445,4865,4875,4875,4865,18381
|
|
20241220,122800,10686451875,4880,4875,4880,4875,3187
|
|
20241220,122700,10670901865,4880,4880,4885,4875,4194
|
|
20241220,122600,10650431105,4870,4870,4880,4865,16644
|
|
20241220,122500,10569443675,4870,4855,4875,4855,2499
|
|
20241220,122400,10557287725,4860,4840,4865,4840,8070
|
|
20241220,122300,10518151920,4840,4850,4850,4840,1142
|
|
20241220,122200,10512613720,4850,4840,4850,4840,1473
|
|
20241220,122100,10505483740,4840,4855,4860,4835,9831
|
|
20241220,122000,10457840785,4850,4835,4850,4835,4830
|
|
20241220,121900,10434465200,4835,4815,4850,4815,2812
|
|
20241220,121800,10420861900,4810,4815,4845,4805,11184
|
|
20241220,121700,10366994140,4815,4785,4815,4775,8685
|
|
20241220,121600,10325321265,4755,4755,4790,4755,5260
|
|
20241220,121500,10300157585,4765,4725,4785,4720,1824
|
|
20241220,121400,10291495895,4725,4715,4745,4715,3680
|
|
20241220,121300,10274111445,4710,4725,4745,4710,5158
|
|
20241220,121200,10249760160,4740,4750,4765,4720,2800
|
|
20241220,121100,10236472285,4755,4705,4760,4705,7470
|
|
20241220,121000,10201155620,4705,4680,4705,4680,4405
|
|
20241220,120900,10180511480,4680,4700,4700,4680,2675
|
|
20241220,120800,10167960005,4700,4700,4710,4700,1533
|
|
20241220,120700,10160749285,4705,4675,4715,4670,3851
|
|
20241220,120600,10142656915,4675,4670,4690,4655,12275
|
|
20241220,120500,10085355575,4670,4695,4695,4655,11772
|
|
20241220,120400,10030353710,4685,4685,4695,4670,6104
|
|
20241220,120300,10001741760,4685,4700,4715,4680,10281
|
|
20241220,120200,9953456395,4700,4715,4715,4635,35221
|
|
20241220,120100,9788395375,4735,4745,4750,4700,26882
|
|
20241220,120000,9661481205,4750,4745,4770,4740,13751
|
|
20241220,115900,9596172540,4750,4775,4780,4745,15051
|
|
20241220,115800,9524536590,4775,4780,4780,4770,5003
|
|
20241220,115700,9500655330,4780,4800,4800,4775,10007
|
|
20241220,115600,9452804900,4800,4800,4805,4790,6971
|
|
20241220,115500,9419347065,4800,4815,4820,4800,3355
|
|
20241220,115400,9403225310,4820,4805,4820,4800,4293
|
|
20241220,115300,9382599470,4805,4815,4830,4805,1768
|
|
20241220,115200,9374090355,4830,4815,4830,4815,635
|
|
20241220,115100,9371028535,4815,4830,4830,4815,4279
|
|
20241220,115000,9350396280,4825,4850,4850,4825,1954
|
|
20241220,114900,9340939985,4855,4860,4860,4845,3533
|
|
20241220,114800,9323783555,4860,4840,4860,4840,517
|
|
20241220,114700,9321278715,4840,4835,4840,4830,1038
|
|
20241220,114600,9316260050,4835,4835,4840,4835,804
|
|
20241220,114500,9312371490,4835,4825,4835,4825,664
|
|
20241220,114400,9309162150,4825,4830,4835,4820,1032
|
|
20241220,114300,9304184590,4830,4835,4835,4820,257
|
|
20241220,114200,9302943275,4830,4815,4840,4815,2034
|
|
20241220,114100,9293149270,4815,4805,4815,4805,1110
|
|
20241220,114000,9287814525,4815,4825,4825,4815,770
|
|
20241220,113900,9284104790,4825,4825,4850,4825,90
|
|
20241220,113800,9283669760,4835,4800,4835,4800,1379
|
|
20241220,113700,9277042325,4800,4790,4820,4780,5138
|
|
20241220,113600,9252439465,4790,4790,4805,4790,1139
|
|
20241220,113500,9246979360,4790,4820,4820,4785,5638
|
|
20241220,113400,9219956560,4815,4820,4835,4815,1464
|
|
20241220,113300,9212897480,4820,4850,4850,4795,22501
|
|
20241220,113200,9104766405,4850,4835,4850,4830,1443
|
|
20241220,113100,9097775680,4845,4825,4845,4815,855
|
|
20241220,113000,9093646835,4810,4810,4825,4800,4037
|
|
20241220,112900,9074235815,4810,4805,4810,4800,1107
|
|
20241220,112800,9068915040,4795,4795,4810,4790,3316
|
|
20241220,112700,9052996960,4795,4800,4800,4790,2031
|
|
20241220,112600,9043261660,4800,4800,4805,4800,2079
|
|
20241220,112500,9033282445,4805,4810,4810,4790,2898
|
|
20241220,112400,9019361730,4810,4800,4820,4795,1614
|
|
20241220,112300,9011619005,4800,4840,4840,4800,7832
|
|
20241220,112200,8973928330,4840,4835,4840,4835,460
|
|
20241220,112100,8971704195,4840,4830,4840,4830,846
|
|
20241220,112000,8967617545,4830,4815,4835,4815,224
|
|
20241220,111900,8966534700,4835,4855,4860,4810,3141
|
|
20241220,111800,8951360395,4850,4845,4850,4835,1559
|
|
20241220,111700,8943821650,4835,4850,4855,4835,7100
|
|
20241220,111600,8909465025,4850,4850,4865,4850,1971
|
|
20241220,111500,8899900900,4850,4880,4880,4850,32216
|
|
20241220,111400,8743345365,4885,4885,4890,4880,1916
|
|
20241220,111300,8733990210,4890,4895,4900,4885,1861
|
|
20241220,111200,8724884645,4895,4885,4905,4885,4771
|
|
20241220,111100,8701531075,4890,4885,4895,4865,5504
|
|
20241220,111000,8674660570,4885,4855,4895,4855,4817
|
|
20241220,110900,8651189160,4860,4860,4865,4855,7995
|
|
20241220,110800,8612352315,4860,4840,4865,4840,6722
|
|
20241220,110700,8579725550,4845,4815,4855,4800,14083
|
|
20241220,110600,8511650950,4805,4815,4835,4795,17738
|
|
20241220,110500,8426186830,4825,4780,4830,4780,1843
|
|
20241220,110400,8417331530,4795,4815,4815,4765,16331
|
|
20241220,110300,8339222045,4815,4765,4830,4765,6232
|
|
20241220,110200,8309324640,4765,4790,4790,4760,15856
|
|
20241220,110100,8233689470,4790,4770,4790,4745,25846
|
|
20241220,110000,8110691605,4750,4800,4810,4750,35351
|
|
20241220,105900,7941756190,4800,4780,4815,4750,38407
|
|
20241220,105800,7758011370,4765,4895,4895,4750,51355
|
|
20241220,105700,7510217480,4885,4925,4925,4880,51145
|
|
20241220,105600,7259877400,4925,4925,4950,4915,2051
|
|
20241220,105500,7249772875,4925,4955,4955,4915,20320
|
|
20241220,105400,7149544505,4960,4960,4965,4945,588
|
|
20241220,105300,7146630930,4960,4945,4965,4945,2787
|
|
20241220,105200,7132840110,4950,4955,4965,4950,2598
|
|
20241220,105100,7119966935,4955,4950,4955,4935,4595
|
|
20241220,105000,7097249220,4955,4960,4970,4950,1146
|
|
20241220,104900,7091570085,4965,4980,4980,4940,5364
|
|
20241220,104800,7065007970,4975,4970,4990,4950,5652
|
|
20241220,104700,7036928965,4980,4965,4990,4965,3474
|
|
20241220,104600,7019620665,4950,4950,4970,4950,3054
|
|
20241220,104500,7004492925,4955,4950,4955,4940,1156
|
|
20241220,104400,6998771200,4940,4950,4950,4940,1221
|
|
20241220,104300,6992739120,4950,4955,4970,4935,8098
|
|
20241220,104200,6952746605,4955,4950,4980,4940,2092
|
|
20241220,104100,6942378060,4940,4945,4965,4940,3765
|
|
20241220,104000,6923708065,4940,4960,4960,4935,2140
|
|
20241220,103900,6913126525,4960,4965,4965,4930,7630
|
|
20241220,103800,6875421030,4965,4960,4965,4945,8039
|
|
20241220,103700,6835623225,4960,4970,4970,4960,2214
|
|
20241220,103600,6824637795,4970,4970,4970,4970,0
|
|
20241220,103500,6824637795,4970,4970,4975,4960,1699
|
|
20241220,103400,6816204965,4975,4980,4980,4960,1953
|
|
20241220,103300,6806491355,4975,4970,4985,4960,3274
|
|
20241220,103200,6790190070,4975,4975,4985,4960,3558
|
|
20241220,103100,6772506810,4985,4935,4985,4935,6933
|
|
20241220,103000,6738207540,4940,4950,4955,4940,16622
|
|
20241220,102900,6655987140,4955,4965,4965,4955,2940
|
|
20241220,102800,6641409585,4965,4965,4970,4955,449
|
|
20241220,102700,6639182270,4965,4935,4965,4935,12360
|
|
20241220,102600,6578087660,4935,4965,4970,4930,25053
|
|
20241220,102500,6454168090,4965,4980,4980,4960,13734
|
|
20241220,102400,6385963785,4970,4995,4995,4950,18285
|
|
20241220,102300,6295179245,4985,5010,5010,4985,20049
|
|
20241220,102200,6195112760,5010,5010,5020,4995,7756
|
|
20241220,102100,6156347990,5010,5010,5020,5000,6600
|
|
20241220,102000,6123313490,5020,5030,5030,5010,2908
|
|
20241220,101900,6108743470,5010,5030,5050,5010,6931
|
|
20241220,101800,6073926910,5030,5030,5050,5030,5646
|
|
20241220,101700,6045475640,5030,5050,5050,5030,3372
|
|
20241220,101600,6028507320,5030,5040,5050,5030,7548
|
|
20241220,101500,5990512960,5030,5040,5050,5030,2211
|
|
20241220,101400,5979387480,5040,5040,5040,5020,3214
|
|
20241220,101300,5963242290,5030,5030,5070,5020,5340
|
|
20241220,101200,5936348910,5030,5030,5080,5030,8636
|
|
20241220,101100,5892715300,5020,5020,5030,5010,3996
|
|
20241220,101000,5872662590,5050,5010,5050,5000,49459
|
|
20241220,100900,5624590350,5000,5020,5030,4995,42776
|
|
20241220,100800,5410426360,5010,5010,5010,5000,11125
|
|
20241220,100700,5354768390,5010,5020,5030,5000,4090
|
|
20241220,100600,5334226640,5020,5010,5030,5000,13159
|
|
20241220,100500,5268360930,5010,5010,5030,5010,7149
|
|
20241220,100400,5232502870,5010,5020,5030,5000,3446
|
|
20241220,100300,5215227770,5010,5020,5030,4995,7257
|
|
20241220,100200,5178926690,5020,5010,5020,4995,2341
|
|
20241220,100100,5167219380,5010,5010,5010,4990,7851
|
|
20241220,100000,5127990100,5000,5010,5050,4995,11293
|
|
20241220,095900,5071419500,5030,5040,5060,5000,31827
|
|
20241220,095800,4912078270,5040,5060,5060,5040,293
|
|
20241220,095700,4910597890,5050,5030,5060,5010,14129
|
|
20241220,095600,4839443390,5040,5030,5050,5030,2132
|
|
20241220,095500,4828719060,5050,5010,5050,5010,4241
|
|
20241220,095400,4807380240,5020,5030,5040,5020,12182
|
|
20241220,095300,4746166280,5030,5040,5050,5030,2951
|
|
20241220,095200,4731296870,5060,5060,5070,5050,5361
|
|
20241220,095100,4704206740,5060,5040,5070,5040,2018
|
|
20241220,095000,4694019300,5040,5040,5050,5030,7522
|
|
20241220,094900,4656130630,5030,5050,5050,5030,3836
|
|
20241220,094800,4636804340,5040,5060,5070,5030,13853
|
|
20241220,094700,4566923690,5070,5080,5080,5060,6439
|
|
20241220,094600,4534263150,5080,5070,5080,5050,3549
|
|
20241220,094500,4516299830,5060,5060,5070,5050,4691
|
|
20241220,094400,4492559610,5060,5080,5090,5050,5764
|
|
20241220,094300,4463386550,5080,5060,5090,5060,4154
|
|
20241220,094200,4442326640,5070,5080,5100,5060,14561
|
|
20241220,094100,4368420040,5080,5130,5140,5080,27483
|
|
20241220,094000,4227975250,5140,5110,5140,5090,18074
|
|
20241220,093900,4135421000,5100,5090,5130,5080,18366
|
|
20241220,093800,4041578820,5100,5080,5100,5080,3452
|
|
20241220,093700,4024031000,5080,5070,5080,5030,4122
|
|
20241220,093600,4003169670,5050,5080,5090,5050,7512
|
|
20241220,093500,3965119660,5080,5070,5100,5060,10676
|
|
20241220,093400,3910794140,5080,5060,5080,5030,13951
|
|
20241220,093300,3840306850,5070,5070,5090,5060,4538
|
|
20241220,093200,3817313610,5070,5030,5080,5020,5224
|
|
20241220,093100,3790898490,5050,5090,5100,5010,21553
|
|
20241220,093000,3681987590,5090,5100,5100,5070,11001
|
|
20241220,092900,3626116530,5100,5120,5130,5080,37232
|
|
20241220,092800,3435959540,5120,5130,5150,5110,19144
|
|
20241220,092700,3337814110,5140,5120,5160,5110,49641
|
|
20241220,092600,3082523490,5110,5080,5160,5060,85438
|
|
20241220,092500,2645068910,5080,5070,5080,5050,9760
|
|
20241220,092400,2595616970,5070,5040,5070,5040,6054
|
|
20241220,092300,2565006440,5050,5070,5070,5030,7017
|
|
20241220,092200,2529538740,5070,5030,5070,5020,11344
|
|
20241220,092100,2472337080,5030,5030,5030,5000,16792
|
|
20241220,092000,2388319230,5000,5040,5040,5000,4248
|
|
20241220,091900,2367029070,5030,5020,5040,5010,5695
|
|
20241220,091800,2338416230,5020,5010,5030,5000,4891
|
|
20241220,091700,2313914940,5000,5020,5050,5000,12493
|
|
20241220,091600,2251269390,5020,5060,5070,5020,14536
|
|
20241220,091500,2177959570,5050,5050,5080,5050,10142
|
|
20241220,091400,2126603740,5050,5050,5050,5010,17872
|
|
20241220,091300,2036726640,5050,5080,5090,5020,19407
|
|
20241220,091200,1938486500,5080,5080,5080,5020,14987
|
|
20241220,091100,1862540880,5070,5020,5080,5020,35350
|
|
20241220,091000,1683456520,5010,4990,5020,4970,10419
|
|
20241220,090900,1631366955,5000,5010,5020,4970,12144
|
|
20241220,090800,1570725970,5010,5040,5050,5000,21728
|
|
20241220,090700,1461290210,5040,4970,5040,4965,42871
|
|
20241220,090600,1246792190,4970,4950,4970,4935,12575
|
|
20241220,090500,1184518565,4950,4930,4965,4925,12348
|
|
20241220,090400,1123444600,4930,4910,4950,4900,25104
|
|
20241220,090300,999893565,4900,4890,4920,4885,28322
|
|
20241220,090200,861248115,4895,4950,4960,4895,48931
|
|
20241220,090100,620159395,4960,4970,4995,4950,61076
|
|
20241220,090000,316667735,4985,4995,5000,4965,62001
|