627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,192300,31235083185,4600,4600,4600,4600,0
|
|
20241227,192200,31235083185,4600,4600,4600,4600,0
|
|
20241227,192100,31235083185,4600,4600,4600,4600,0
|
|
20241227,192000,31235083185,4600,4600,4600,4600,0
|
|
20241227,191900,31235083185,4600,4600,4600,4600,0
|
|
20241227,191800,31235083185,4600,4600,4600,4600,0
|
|
20241227,191700,31235083185,4600,4600,4600,4600,0
|
|
20241227,191600,31235083185,4600,4600,4600,4600,0
|
|
20241227,191500,31235083185,4600,4600,4600,4600,0
|
|
20241227,191400,31235083185,4600,4600,4600,4600,0
|
|
20241227,191300,31235083185,4600,4600,4600,4600,0
|
|
20241227,191200,31235083185,4600,4600,4600,4600,0
|
|
20241227,191100,31235083185,4600,4600,4600,4600,0
|
|
20241227,191000,31235083185,4600,4600,4600,4600,0
|
|
20241227,190900,31235083185,4600,4600,4600,4600,0
|
|
20241227,190800,31235083185,4600,4600,4600,4600,0
|
|
20241227,190700,31235083185,4600,4600,4600,4600,0
|
|
20241227,190600,31235083185,4600,4600,4600,4600,0
|
|
20241227,190500,31235083185,4600,4600,4600,4600,0
|
|
20241227,190400,31235083185,4600,4600,4600,4600,0
|
|
20241227,190300,31235083185,4600,4600,4600,4600,0
|
|
20241227,190200,31235083185,4600,4600,4600,4600,0
|
|
20241227,190100,31235083185,4600,4600,4600,4600,0
|
|
20241227,190000,31235083185,4600,4600,4600,4600,0
|
|
20241227,185900,31235083185,4600,4600,4600,4600,0
|
|
20241227,185800,31235083185,4600,4600,4600,4600,0
|
|
20241227,185700,31235083185,4600,4600,4600,4600,0
|
|
20241227,185600,31235083185,4600,4600,4600,4600,0
|
|
20241227,185500,31235083185,4600,4600,4600,4600,0
|
|
20241227,185400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,185300,31235083185,4600,4600,4600,4600,0
|
|
20241227,185200,31235083185,4600,4600,4600,4600,0
|
|
20241227,185100,31235083185,4600,4600,4600,4600,0
|
|
20241227,185000,31235083185,4600,4600,4600,4600,0
|
|
20241227,184900,31235083185,4600,4600,4600,4600,0
|
|
20241227,184800,31235083185,4600,4600,4600,4600,0
|
|
20241227,184700,31235083185,4600,4600,4600,4600,0
|
|
20241227,184600,31235083185,4600,4600,4600,4600,0
|
|
20241227,184500,31235083185,4600,4600,4600,4600,0
|
|
20241227,184400,31235083185,4600,4600,4600,4600,0
|
|
20241227,184300,31235083185,4600,4600,4600,4600,0
|
|
20241227,184200,31235083185,4600,4600,4600,4600,0
|
|
20241227,184100,31235083185,4600,4600,4600,4600,0
|
|
20241227,184000,31235083185,4600,4600,4600,4600,0
|
|
20241227,183900,31235083185,4600,4600,4600,4600,0
|
|
20241227,183800,31235083185,4600,4600,4600,4600,0
|
|
20241227,183700,31235083185,4600,4600,4600,4600,0
|
|
20241227,183600,31235083185,4600,4600,4600,4600,0
|
|
20241227,183500,31235083185,4600,4600,4600,4600,0
|
|
20241227,183400,31235083185,4600,4600,4600,4600,0
|
|
20241227,183300,31235083185,4600,4600,4600,4600,0
|
|
20241227,183200,31235083185,4600,4600,4600,4600,0
|
|
20241227,183100,31235083185,4600,4600,4600,4600,0
|
|
20241227,183000,31235083185,4600,4600,4600,4600,0
|
|
20241227,182900,31235083185,4600,4600,4600,4600,0
|
|
20241227,182800,31235083185,4600,4600,4600,4600,0
|
|
20241227,182700,31235083185,4600,4600,4600,4600,0
|
|
20241227,182600,31235083185,4600,4600,4600,4600,0
|
|
20241227,182500,31235083185,4600,4600,4600,4600,0
|
|
20241227,182400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,182300,31235083185,4600,4600,4600,4600,0
|
|
20241227,182200,31235083185,4600,4600,4600,4600,0
|
|
20241227,182100,31235083185,4600,4600,4600,4600,0
|
|
20241227,182000,31235083185,4600,4600,4600,4600,0
|
|
20241227,181900,31235083185,4600,4600,4600,4600,0
|
|
20241227,181800,31235083185,4600,4600,4600,4600,0
|
|
20241227,181700,31235083185,4600,4600,4600,4600,0
|
|
20241227,181600,31235083185,4600,4600,4600,4600,0
|
|
20241227,181500,31235083185,4600,4600,4600,4600,0
|
|
20241227,181400,31235083185,4600,4600,4600,4600,0
|
|
20241227,181300,31235083185,4600,4600,4600,4600,0
|
|
20241227,181200,31235083185,4600,4600,4600,4600,0
|
|
20241227,181100,31235083185,4600,4600,4600,4600,0
|
|
20241227,181000,31235083185,4600,4600,4600,4600,0
|
|
20241227,180900,31235083185,4600,4600,4600,4600,0
|
|
20241227,180800,31235083185,4600,4600,4600,4600,0
|
|
20241227,180700,31235083185,4600,4600,4600,4600,0
|
|
20241227,180600,31235083185,4600,4600,4600,4600,0
|
|
20241227,180500,31235083185,4600,4600,4600,4600,0
|
|
20241227,180400,31235083185,4600,4600,4600,4600,0
|
|
20241227,180300,31235083185,4600,4600,4600,4600,0
|
|
20241227,180200,31235083185,4600,4600,4600,4600,0
|
|
20241227,180100,31235083185,4600,4600,4600,4600,0
|
|
20241227,180000,31235083185,4600,4600,4600,4600,0
|
|
20241227,175900,31235083185,4600,4600,4600,4600,0
|
|
20241227,175800,31235083185,4600,4600,4600,4600,0
|
|
20241227,175700,31235083185,4600,4600,4600,4600,0
|
|
20241227,175600,31235083185,4600,4600,4600,4600,0
|
|
20241227,175500,31235083185,4600,4600,4600,4600,0
|
|
20241227,175400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,175300,31235083185,4600,4600,4600,4600,0
|
|
20241227,175200,31235083185,4600,4600,4600,4600,0
|
|
20241227,175100,31235083185,4600,4600,4600,4600,0
|
|
20241227,175000,31235083185,4600,4600,4600,4600,0
|
|
20241227,174900,31235083185,4600,4600,4600,4600,0
|
|
20241227,174800,31235083185,4600,4600,4600,4600,0
|
|
20241227,174700,31235083185,4600,4600,4600,4600,0
|
|
20241227,174600,31235083185,4600,4600,4600,4600,0
|
|
20241227,174500,31235083185,4600,4600,4600,4600,0
|
|
20241227,174400,31235083185,4600,4600,4600,4600,0
|
|
20241227,174300,31235083185,4600,4600,4600,4600,0
|
|
20241227,174200,31235083185,4600,4600,4600,4600,0
|
|
20241227,174100,31235083185,4600,4600,4600,4600,0
|
|
20241227,174000,31235083185,4600,4600,4600,4600,0
|
|
20241227,173900,31235083185,4600,4600,4600,4600,0
|
|
20241227,173800,31235083185,4600,4600,4600,4600,0
|
|
20241227,173700,31235083185,4600,4600,4600,4600,0
|
|
20241227,173600,31235083185,4600,4600,4600,4600,0
|
|
20241227,173500,31235083185,4600,4600,4600,4600,0
|
|
20241227,173400,31235083185,4600,4600,4600,4600,0
|
|
20241227,173300,31235083185,4600,4600,4600,4600,0
|
|
20241227,173200,31235083185,4600,4600,4600,4600,0
|
|
20241227,173100,31235083185,4600,4600,4600,4600,0
|
|
20241227,173000,31235083185,4600,4600,4600,4600,0
|
|
20241227,172900,31235083185,4600,4600,4600,4600,0
|
|
20241227,172800,31235083185,4600,4600,4600,4600,0
|
|
20241227,172700,31235083185,4600,4600,4600,4600,0
|
|
20241227,172600,31235083185,4600,4600,4600,4600,0
|
|
20241227,172500,31235083185,4600,4600,4600,4600,0
|
|
20241227,172400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,172300,31235083185,4600,4600,4600,4600,0
|
|
20241227,172200,31235083185,4600,4600,4600,4600,0
|
|
20241227,172100,31235083185,4600,4600,4600,4600,0
|
|
20241227,172000,31235083185,4600,4600,4600,4600,0
|
|
20241227,171900,31235083185,4600,4600,4600,4600,0
|
|
20241227,171800,31235083185,4600,4600,4600,4600,0
|
|
20241227,171700,31235083185,4600,4600,4600,4600,0
|
|
20241227,171600,31235083185,4600,4600,4600,4600,0
|
|
20241227,171500,31235083185,4600,4600,4600,4600,0
|
|
20241227,171400,31235083185,4600,4600,4600,4600,0
|
|
20241227,171300,31235083185,4600,4600,4600,4600,0
|
|
20241227,171200,31235083185,4600,4600,4600,4600,0
|
|
20241227,171100,31235083185,4600,4600,4600,4600,0
|
|
20241227,171000,31235083185,4600,4600,4600,4600,0
|
|
20241227,170900,31235083185,4600,4600,4600,4600,0
|
|
20241227,170800,31235083185,4600,4600,4600,4600,0
|
|
20241227,170700,31235083185,4600,4600,4600,4600,0
|
|
20241227,170600,31235083185,4600,4600,4600,4600,0
|
|
20241227,170500,31235083185,4600,4600,4600,4600,0
|
|
20241227,170400,31235083185,4600,4600,4600,4600,0
|
|
20241227,170300,31235083185,4600,4600,4600,4600,0
|
|
20241227,170200,31235083185,4600,4600,4600,4600,0
|
|
20241227,170100,31235083185,4600,4600,4600,4600,0
|
|
20241227,170000,31235083185,4600,4600,4600,4600,0
|
|
20241227,165900,31235083185,4600,4600,4600,4600,0
|
|
20241227,165800,31235083185,4600,4600,4600,4600,0
|
|
20241227,165700,31235083185,4600,4600,4600,4600,0
|
|
20241227,165600,31235083185,4600,4600,4600,4600,0
|
|
20241227,165500,31235083185,4600,4600,4600,4600,0
|
|
20241227,165400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,165300,31235083185,4600,4600,4600,4600,0
|
|
20241227,165200,31235083185,4600,4600,4600,4600,0
|
|
20241227,165100,31235083185,4600,4600,4600,4600,0
|
|
20241227,165000,31235083185,4600,4600,4600,4600,0
|
|
20241227,164900,31235083185,4600,4600,4600,4600,0
|
|
20241227,164800,31235083185,4600,4600,4600,4600,0
|
|
20241227,164700,31235083185,4600,4600,4600,4600,0
|
|
20241227,164600,31235083185,4600,4600,4600,4600,0
|
|
20241227,164500,31235083185,4600,4600,4600,4600,0
|
|
20241227,164400,31235083185,4600,4600,4600,4600,0
|
|
20241227,164300,31235083185,4600,4600,4600,4600,0
|
|
20241227,164200,31235083185,4600,4600,4600,4600,0
|
|
20241227,164100,31235083185,4600,4600,4600,4600,0
|
|
20241227,164000,31235083185,4600,4600,4600,4600,0
|
|
20241227,163900,31235083185,4600,4600,4600,4600,0
|
|
20241227,163800,31235083185,4600,4600,4600,4600,0
|
|
20241227,163700,31235083185,4600,4600,4600,4600,0
|
|
20241227,163600,31235083185,4600,4600,4600,4600,0
|
|
20241227,163500,31235083185,4600,4600,4600,4600,0
|
|
20241227,163400,31235083185,4600,4600,4600,4600,0
|
|
20241227,163300,31235083185,4600,4600,4600,4600,0
|
|
20241227,163200,31235083185,4600,4600,4600,4600,0
|
|
20241227,163100,31235083185,4600,4600,4600,4600,0
|
|
20241227,163000,31235083185,4600,4600,4600,4600,0
|
|
20241227,162900,31235083185,4600,4600,4600,4600,0
|
|
20241227,162800,31235083185,4600,4600,4600,4600,0
|
|
20241227,162700,31235083185,4600,4600,4600,4600,0
|
|
20241227,162600,31235083185,4600,4600,4600,4600,0
|
|
20241227,162500,31235083185,4600,4600,4600,4600,0
|
|
20241227,162400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,162300,31235083185,4600,4600,4600,4600,0
|
|
20241227,162200,31235083185,4600,4600,4600,4600,0
|
|
20241227,162100,31235083185,4600,4600,4600,4600,0
|
|
20241227,162000,31235083185,4600,4600,4600,4600,0
|
|
20241227,161900,31235083185,4600,4600,4600,4600,0
|
|
20241227,161800,31235083185,4600,4600,4600,4600,0
|
|
20241227,161700,31235083185,4600,4600,4600,4600,0
|
|
20241227,161600,31235083185,4600,4600,4600,4600,0
|
|
20241227,161500,31235083185,4600,4600,4600,4600,0
|
|
20241227,161400,31235083185,4600,4600,4600,4600,0
|
|
20241227,161300,31235083185,4600,4600,4600,4600,0
|
|
20241227,161200,31235083185,4600,4600,4600,4600,0
|
|
20241227,161100,31235083185,4600,4600,4600,4600,0
|
|
20241227,161000,31235083185,4600,4600,4600,4600,0
|
|
20241227,160900,31235083185,4600,4600,4600,4600,0
|
|
20241227,160800,31235083185,4600,4600,4600,4600,0
|
|
20241227,160700,31235083185,4600,4600,4600,4600,0
|
|
20241227,160600,31235083185,4600,4600,4600,4600,0
|
|
20241227,160500,31235083185,4600,4600,4600,4600,0
|
|
20241227,160400,31235083185,4600,4600,4600,4600,0
|
|
20241227,160300,31235083185,4600,4600,4600,4600,0
|
|
20241227,160200,31235083185,4600,4600,4600,4600,0
|
|
20241227,160100,31235083185,4600,4600,4600,4600,0
|
|
20241227,160000,31235083185,4600,4600,4600,4600,0
|
|
20241227,155900,31235083185,4600,4600,4600,4600,0
|
|
20241227,155800,31235083185,4600,4600,4600,4600,0
|
|
20241227,155700,31235083185,4600,4600,4600,4600,0
|
|
20241227,155600,31235083185,4600,4600,4600,4600,0
|
|
20241227,155500,31235083185,4600,4600,4600,4600,0
|
|
20241227,155400,31235083185,4600,4600,4600,4600,32247
|
|
20241227,155300,31235083185,4600,4600,4600,4600,0
|
|
20241227,155200,31235083185,4600,4600,4600,4600,0
|
|
20241227,155100,31235083185,4600,4600,4600,4600,0
|
|
20241227,155000,31235083185,4600,4600,4600,4600,0
|
|
20241227,154900,31235083185,4600,4600,4600,4600,0
|
|
20241227,154800,31235083185,4600,4600,4600,4600,0
|
|
20241227,154700,31235083185,4600,4600,4600,4600,0
|
|
20241227,154600,31235083185,4600,4600,4600,4600,0
|
|
20241227,154500,31235083185,4600,4600,4600,4600,0
|
|
20241227,154400,31235083185,4600,4600,4600,4600,0
|
|
20241227,154300,31235083185,4600,4600,4600,4600,0
|
|
20241227,154200,31235083185,4600,4600,4600,4600,0
|
|
20241227,154100,31235083185,4600,4600,4600,4600,0
|
|
20241227,154000,31235083185,4600,4600,4600,4600,0
|
|
20241227,153900,31235083185,4600,4600,4600,4600,0
|
|
20241227,153800,31235083185,4600,4600,4600,4600,0
|
|
20241227,153700,31235083185,4600,4600,4600,4600,0
|
|
20241227,153600,31235083185,4600,4600,4600,4600,0
|
|
20241227,153500,31235083185,4600,4600,4600,4600,0
|
|
20241227,153400,31235083185,4600,4600,4600,4600,0
|
|
20241227,153300,31235083185,4600,4600,4600,4600,0
|
|
20241227,153200,31235083185,4600,4600,4600,4600,0
|
|
20241227,153100,31235083185,4600,4600,4600,4600,0
|
|
20241227,153000,31235083185,4600,4600,4600,4600,32247
|
|
20241227,152900,31086746985,4560,4560,4560,4560,0
|
|
20241227,152800,31086746985,4560,4560,4560,4560,0
|
|
20241227,152700,31086746985,4560,4560,4560,4560,0
|
|
20241227,152600,31086746985,4560,4560,4560,4560,0
|
|
20241227,152500,31086746985,4560,4560,4560,4560,0
|
|
20241227,152400,31086746985,4560,4560,4560,4560,0
|
|
20241227,152300,31086746985,4560,4560,4560,4560,0
|
|
20241227,152200,31086746985,4560,4560,4560,4560,0
|
|
20241227,152100,31086746985,4560,4560,4560,4560,0
|
|
20241227,152000,31086746985,4560,4560,4560,4560,0
|
|
20241227,151900,31086746985,4560,4570,4575,4560,7607
|
|
20241227,151800,31052006455,4570,4570,4570,4555,8017
|
|
20241227,151700,31015419780,4570,4575,4580,4560,5386
|
|
20241227,151600,30990822575,4580,4590,4590,4580,5399
|
|
20241227,151500,30966072405,4590,4590,4590,4575,3214
|
|
20241227,151400,30951339700,4590,4575,4595,4570,6700
|
|
20241227,151300,30920620185,4575,4555,4575,4555,7955
|
|
20241227,151200,30884318015,4555,4565,4565,4550,5213
|
|
20241227,151100,30860555100,4565,4560,4570,4560,5482
|
|
20241227,151000,30835531950,4560,4555,4560,4545,17257
|
|
20241227,150900,30756998940,4550,4560,4560,4550,2693
|
|
20241227,150800,30744735730,4560,4545,4565,4545,2243
|
|
20241227,150700,30734522265,4550,4555,4560,4545,10580
|
|
20241227,150600,30686396715,4555,4570,4570,4555,7690
|
|
20241227,150500,30651295790,4570,4575,4585,4570,3499
|
|
20241227,150400,30635287360,4580,4580,4585,4575,1402
|
|
20241227,150300,30628863830,4580,4575,4585,4575,1152
|
|
20241227,150200,30623587635,4580,4565,4590,4565,3530
|
|
20241227,150100,30607433210,4565,4560,4570,4555,836
|
|
20241227,150000,30603617930,4550,4570,4570,4550,2520
|
|
20241227,145900,30592128490,4570,4565,4570,4560,564
|
|
20241227,145800,30589551910,4560,4555,4565,4550,2390
|
|
20241227,145700,30578653125,4550,4545,4560,4545,477
|
|
20241227,145600,30576483415,4545,4540,4545,4540,800
|
|
20241227,145500,30572849420,4545,4535,4545,4535,2490
|
|
20241227,145400,30561545730,4540,4540,4545,4540,1189
|
|
20241227,145300,30556147630,4540,4545,4550,4535,3379
|
|
20241227,145200,30540805110,4540,4550,4550,4540,10399
|
|
20241227,145100,30493554175,4550,4550,4555,4540,3863
|
|
20241227,145000,30475969425,4545,4550,4555,4540,2051
|
|
20241227,144900,30466643230,4530,4530,4550,4520,2163
|
|
20241227,144800,30456828460,4535,4540,4540,4500,30953
|
|
20241227,144700,30317114310,4565,4580,4580,4535,11484
|
|
20241227,144600,30264798465,4580,4570,4585,4560,3880
|
|
20241227,144500,30247047490,4560,4580,4580,4550,5341
|
|
20241227,144400,30222703495,4565,4580,4580,4565,285
|
|
20241227,144300,30221399870,4575,4560,4580,4550,4251
|
|
20241227,144200,30202035705,4560,4580,4580,4540,18199
|
|
20241227,144100,30119190435,4580,4580,4590,4580,2189
|
|
20241227,144000,30109163185,4580,4610,4610,4555,17436
|
|
20241227,143900,30029186960,4615,4630,4635,4615,3627
|
|
20241227,143800,30012435180,4625,4630,4635,4625,1034
|
|
20241227,143700,30007647805,4635,4640,4640,4630,2331
|
|
20241227,143600,29996842145,4635,4635,4640,4635,2065
|
|
20241227,143500,29987261960,4640,4640,4640,4640,318
|
|
20241227,143400,29985786440,4635,4635,4640,4635,435
|
|
20241227,143300,29983768055,4635,4635,4635,4635,1617
|
|
20241227,143200,29976273260,4635,4630,4635,4630,2056
|
|
20241227,143100,29966753380,4630,4625,4630,4625,650
|
|
20241227,143000,29963746860,4625,4630,4630,4625,6
|
|
20241227,142900,29963719105,4625,4630,4630,4625,963
|
|
20241227,142800,29959260730,4630,4630,4640,4615,598
|
|
20241227,142700,29956488335,4635,4625,4635,4610,7468
|
|
20241227,142600,29921926545,4625,4625,4630,4620,230
|
|
20241227,142500,29920863005,4625,4625,4625,4620,110
|
|
20241227,142400,29920354645,4615,4630,4630,4615,3878
|
|
20241227,142300,29902424500,4630,4640,4640,4630,4159
|
|
20241227,142200,29883148655,4640,4640,4640,4640,209
|
|
20241227,142100,29882178895,4640,4655,4655,4640,2844
|
|
20241227,142000,29868948310,4655,4660,4665,4655,2404
|
|
20241227,141900,29857745655,4660,4655,4665,4640,2806
|
|
20241227,141800,29844692795,4650,4640,4655,4640,805
|
|
20241227,141700,29840947495,4640,4640,4650,4640,640
|
|
20241227,141600,29837974250,4635,4615,4635,4615,2213
|
|
20241227,141500,29827750355,4615,4615,4615,4610,1070
|
|
20241227,141400,29822815315,4610,4610,4615,4605,1009
|
|
20241227,141300,29818165685,4610,4610,4610,4605,323
|
|
20241227,141200,29816677930,4605,4600,4610,4600,679
|
|
20241227,141100,29813552615,4600,4605,4605,4600,1456
|
|
20241227,141000,29806851565,4610,4635,4635,4610,859
|
|
20241227,140900,29802882695,4635,4615,4635,4615,26
|
|
20241227,140800,29802762375,4610,4610,4610,4595,2538
|
|
20241227,140700,29791094440,4595,4605,4610,4595,7744
|
|
20241227,140600,29755466870,4605,4625,4625,4605,5233
|
|
20241227,140500,29731334780,4630,4640,4640,4630,440
|
|
20241227,140400,29729297490,4635,4630,4640,4630,134
|
|
20241227,140300,29728675910,4640,4640,4640,4615,2478
|
|
20241227,140200,29717223720,4625,4635,4635,4625,2430
|
|
20241227,140100,29705979430,4630,4630,4630,4630,1226
|
|
20241227,140000,29700303050,4630,4635,4650,4630,876
|
|
20241227,135900,29696242540,4655,4645,4665,4635,467
|
|
20241227,135800,29694077310,4670,4660,4670,4645,3406
|
|
20241227,135700,29678247280,4660,4655,4680,4640,1697
|
|
20241227,135600,29670324960,4680,4630,4680,4630,4348
|
|
20241227,135500,29650043210,4625,4620,4630,4620,1094
|
|
20241227,135400,29644983855,4620,4620,4635,4615,6461
|
|
20241227,135300,29615135480,4620,4625,4625,4615,4363
|
|
20241227,135200,29594982580,4625,4630,4630,4620,2526
|
|
20241227,135100,29583300435,4630,4625,4630,4625,856
|
|
20241227,135000,29579339255,4615,4630,4630,4615,561
|
|
20241227,134900,29576745825,4630,4625,4630,4620,567
|
|
20241227,134800,29574125255,4630,4620,4630,4610,19
|
|
20241227,134700,29574037460,4625,4625,4630,4600,14287
|
|
20241227,134600,29508147580,4630,4640,4640,4630,2452
|
|
20241227,134500,29496786390,4640,4650,4650,4640,634
|
|
20241227,134400,29493843260,4650,4650,4650,4640,4036
|
|
20241227,134300,29475103610,4660,4675,4680,4650,4344
|
|
20241227,134200,29454830880,4670,4645,4685,4640,2227
|
|
20241227,134100,29444469125,4640,4675,4675,4640,12001
|
|
20241227,134000,29388585005,4675,4675,4675,4675,326
|
|
20241227,133900,29387060955,4675,4675,4675,4675,109
|
|
20241227,133800,29386551380,4675,4675,4685,4675,712
|
|
20241227,133700,29383221830,4680,4675,4680,4675,1001
|
|
20241227,133600,29378541705,4675,4685,4685,4675,2165
|
|
20241227,133500,29368417285,4685,4680,4685,4680,513
|
|
20241227,133400,29366015935,4675,4680,4680,4675,3905
|
|
20241227,133300,29347760030,4680,4680,4685,4680,912
|
|
20241227,133200,29343491355,4675,4670,4675,4670,365
|
|
20241227,133100,29341785490,4665,4650,4680,4650,6816
|
|
20241227,133000,29310056740,4655,4665,4670,4650,8052
|
|
20241227,132900,29272555270,4670,4665,4670,4660,1543
|
|
20241227,132800,29265362530,4670,4675,4680,4665,4332
|
|
20241227,132700,29245150575,4675,4680,4680,4670,1723
|
|
20241227,132600,29237093420,4675,4685,4685,4675,803
|
|
20241227,132500,29233339050,4685,4685,4690,4680,2098
|
|
20241227,132400,29223512520,4685,4680,4685,4670,9822
|
|
20241227,132300,29177557330,4675,4680,4685,4675,3756
|
|
20241227,132200,29159984985,4680,4675,4680,4675,606
|
|
20241227,132100,29157151425,4685,4675,4685,4660,1610
|
|
20241227,132000,29149621720,4675,4665,4675,4665,537
|
|
20241227,131900,29147116360,4675,4675,4675,4665,1791
|
|
20241227,131800,29138744765,4675,4660,4675,4655,1531
|
|
20241227,131700,29131610600,4660,4670,4675,4660,2380
|
|
20241227,131600,29120503875,4680,4675,4680,4665,1031
|
|
20241227,131500,29115686895,4675,4690,4690,4665,3322
|
|
20241227,131400,29100154515,4690,4690,4700,4690,5619
|
|
20241227,131300,29073797585,4700,4700,4710,4695,5721
|
|
20241227,131200,29046933925,4700,4705,4715,4700,11329
|
|
20241227,131100,28993599865,4705,4675,4705,4675,10352
|
|
20241227,131000,28944974905,4680,4705,4710,4680,18844
|
|
20241227,130900,28856364145,4700,4660,4705,4655,22298
|
|
20241227,130800,28751821520,4665,4645,4665,4640,4257
|
|
20241227,130700,28732015330,4645,4645,4650,4635,3480
|
|
20241227,130600,28715851185,4640,4625,4645,4625,1549
|
|
20241227,130500,28708666515,4625,4640,4640,4615,2937
|
|
20241227,130400,28695090005,4645,4620,4660,4620,13561
|
|
20241227,130300,28632123310,4620,4615,4620,4615,661
|
|
20241227,130200,28629069795,4615,4615,4620,4615,8195
|
|
20241227,130100,28591246380,4615,4605,4620,4605,3886
|
|
20241227,130000,28573334715,4610,4590,4610,4590,6865
|
|
20241227,125900,28541751070,4590,4590,4590,4570,1107
|
|
20241227,125800,28536686245,4595,4555,4595,4555,5701
|
|
20241227,125700,28510594135,4555,4560,4560,4550,2106
|
|
20241227,125600,28501002690,4555,4555,4560,4550,6003
|
|
20241227,125500,28473683895,4555,4575,4575,4550,10600
|
|
20241227,125400,28425327365,4570,4570,4570,4570,1547
|
|
20241227,125300,28418257575,4570,4575,4575,4570,558
|
|
20241227,125200,28415704980,4575,4580,4580,4575,1971
|
|
20241227,125100,28406687600,4580,4585,4585,4580,1516
|
|
20241227,125000,28399743820,4585,4580,4590,4580,6124
|
|
20241227,124900,28371676545,4580,4570,4580,4570,276
|
|
20241227,124800,28370413980,4570,4580,4580,4570,3736
|
|
20241227,124700,28353318510,4580,4570,4580,4565,3031
|
|
20241227,124600,28339462605,4570,4555,4575,4555,2099
|
|
20241227,124500,28329864865,4560,4570,4570,4560,11980
|
|
20241227,124400,28275186060,4570,4570,4570,4570,1100
|
|
20241227,124300,28270159060,4570,4565,4570,4565,234
|
|
20241227,124200,28269089700,4565,4570,4570,4565,3998
|
|
20241227,124100,28250823640,4570,4570,4580,4570,8731
|
|
20241227,124000,28210913180,4565,4580,4580,4565,4497
|
|
20241227,123900,28190342910,4580,4580,4585,4580,2902
|
|
20241227,123800,28177049785,4575,4570,4580,4565,1819
|
|
20241227,123700,28168731715,4560,4570,4570,4560,2659
|
|
20241227,123600,28156598655,4570,4555,4570,4555,3498
|
|
20241227,123500,28140643260,4555,4555,4555,4555,1606
|
|
20241227,123400,28133327930,4550,4550,4555,4545,501
|
|
20241227,123300,28131049320,4560,4535,4560,4535,1142
|
|
20241227,123200,28125855290,4535,4530,4545,4530,2102
|
|
20241227,123100,28116325445,4530,4535,4535,4530,2462
|
|
20241227,123000,28105172455,4535,4525,4535,4525,182
|
|
20241227,122900,28104348885,4525,4540,4540,4525,360
|
|
20241227,122800,28102716360,4540,4500,4540,4500,3996
|
|
20241227,122700,28084624705,4515,4510,4520,4500,7457
|
|
20241227,122600,28051021775,4525,4530,4530,4505,6908
|
|
20241227,122500,28019871080,4530,4505,4530,4505,1262
|
|
20241227,122400,28014181960,4505,4515,4515,4505,7606
|
|
20241227,122300,27979897585,4515,4510,4515,4505,4546
|
|
20241227,122200,27959375900,4510,4520,4520,4510,2611
|
|
20241227,122100,27947583695,4525,4525,4530,4525,963
|
|
20241227,122000,27943225920,4525,4515,4525,4515,1330
|
|
20241227,121900,27937212585,4515,4530,4535,4510,2851
|
|
20241227,121800,27924307065,4530,4535,4540,4530,2559
|
|
20241227,121700,27912704840,4525,4525,4545,4525,2306
|
|
20241227,121600,27902257230,4525,4490,4525,4490,23589
|
|
20241227,121500,27795996590,4490,4485,4495,4480,2732
|
|
20241227,121400,27783736590,4485,4485,4490,4480,2157
|
|
20241227,121300,27774059735,4480,4470,4480,4470,2636
|
|
20241227,121200,27762261975,4495,4465,4495,4460,8300
|
|
20241227,121100,27725202715,4460,4475,4485,4460,13999
|
|
20241227,121000,27662676070,4475,4490,4500,4470,16673
|
|
20241227,120900,27587918120,4485,4535,4535,4460,42320
|
|
20241227,120800,27398285605,4535,4590,4590,4500,74625
|
|
20241227,120700,27059971750,4590,4600,4600,4590,2397
|
|
20241227,120600,27048953040,4600,4605,4620,4600,535
|
|
20241227,120500,27046490420,4605,4600,4630,4600,2572
|
|
20241227,120400,27034649090,4600,4590,4600,4590,2237
|
|
20241227,120300,27024378985,4585,4580,4590,4580,1872
|
|
20241227,120200,27015793585,4585,4590,4590,4580,3311
|
|
20241227,120100,27000612140,4595,4590,4595,4590,1597
|
|
20241227,120000,26993280260,4590,4595,4595,4590,1720
|
|
20241227,115900,26985376865,4600,4595,4600,4595,463
|
|
20241227,115800,26983249010,4595,4595,4595,4590,1458
|
|
20241227,115700,26976554170,4590,4605,4605,4590,3432
|
|
20241227,115600,26960775945,4605,4610,4625,4605,1510
|
|
20241227,115500,26953820100,4620,4615,4620,4610,1149
|
|
20241227,115400,26948520955,4615,4615,4620,4615,1280
|
|
20241227,115300,26942609985,4620,4610,4620,4610,251
|
|
20241227,115200,26941450575,4620,4600,4620,4595,255
|
|
20241227,115100,26940276095,4595,4595,4595,4590,2901
|
|
20241227,115000,26926959855,4590,4620,4620,4590,15834
|
|
20241227,114900,26854026630,4625,4635,4635,4625,6366
|
|
20241227,114800,26824568610,4640,4640,4640,4635,475
|
|
20241227,114700,26822364765,4640,4635,4640,4630,2247
|
|
20241227,114600,26811956975,4635,4640,4645,4635,5868
|
|
20241227,114500,26784749535,4640,4650,4650,4640,597
|
|
20241227,114400,26781976555,4655,4635,4655,4630,4489
|
|
20241227,114300,26761133510,4640,4635,4640,4630,1370
|
|
20241227,114200,26754786710,4640,4645,4645,4635,1733
|
|
20241227,114100,26746742740,4645,4645,4645,4640,1491
|
|
20241227,114000,26739817225,4645,4630,4645,4630,3210
|
|
20241227,113900,26724922885,4630,4620,4630,4620,1616
|
|
20241227,113800,26717445825,4620,4635,4635,4620,1835
|
|
20241227,113700,26708958080,4630,4645,4645,4630,4020
|
|
20241227,113600,26690322025,4650,4650,4655,4640,2259
|
|
20241227,113500,26679834210,4655,4655,4655,4645,2676
|
|
20241227,113400,26667389180,4655,4650,4660,4645,2716
|
|
20241227,113300,26654753075,4660,4640,4660,4640,12852
|
|
20241227,113200,26595004485,4640,4645,4645,4630,4374
|
|
20241227,113100,26574701800,4650,4610,4650,4610,5350
|
|
20241227,113000,26549882015,4620,4595,4640,4595,6089
|
|
20241227,112900,26521739055,4595,4590,4605,4585,3613
|
|
20241227,112800,26505160370,4590,4595,4600,4585,3719
|
|
20241227,112700,26488080500,4590,4590,4595,4585,6827
|
|
20241227,112600,26456752200,4590,4610,4610,4585,12877
|
|
20241227,112500,26397582680,4605,4605,4610,4605,798
|
|
20241227,112400,26393906125,4600,4610,4615,4600,5029
|
|
20241227,112300,26370753790,4610,4605,4610,4605,576
|
|
20241227,112200,26368098805,4605,4600,4610,4600,3449
|
|
20241227,112100,26352221410,4595,4625,4625,4595,13953
|
|
20241227,112000,26287932760,4620,4615,4630,4615,2616
|
|
20241227,111900,26275831270,4630,4635,4635,4605,10304
|
|
20241227,111800,26228214230,4630,4635,4645,4625,7076
|
|
20241227,111700,26195419985,4640,4645,4650,4635,9054
|
|
20241227,111600,26153387420,4635,4625,4645,4620,15534
|
|
20241227,111500,26081472140,4620,4605,4625,4595,4451
|
|
20241227,111400,26060922580,4600,4585,4600,4585,12348
|
|
20241227,111300,26004184220,4585,4590,4590,4585,8526
|
|
20241227,111200,25965078865,4590,4605,4605,4585,23124
|
|
20241227,111100,25858736550,4605,4625,4625,4595,5257
|
|
20241227,111000,25834521000,4625,4605,4630,4605,9780
|
|
20241227,110900,25789331835,4605,4610,4610,4595,15141
|
|
20241227,110800,25719664815,4605,4615,4630,4605,9893
|
|
20241227,110700,25674018730,4615,4620,4625,4615,7665
|
|
20241227,110600,25638623655,4620,4635,4635,4620,5349
|
|
20241227,110500,25613882110,4635,4635,4635,4620,11583
|
|
20241227,110400,25560288030,4635,4635,4640,4630,8592
|
|
20241227,110300,25520486640,4635,4605,4640,4605,18216
|
|
20241227,110200,25436238330,4615,4600,4650,4580,51610
|
|
20241227,110100,25198835960,4595,4595,4595,4595,0
|
|
20241227,110000,25198835960,4595,4595,4595,4595,0
|
|
20241227,105900,25198835960,4595,4675,4675,4595,76508
|
|
20241227,105800,24845037595,4670,4680,4695,4665,13036
|
|
20241227,105700,24784131020,4685,4685,4685,4670,5218
|
|
20241227,105600,24759731520,4685,4695,4720,4680,11011
|
|
20241227,105500,24708040475,4695,4695,4700,4675,9328
|
|
20241227,105400,24664300795,4695,4670,4740,4640,49309
|
|
20241227,105300,24433365395,4670,4730,4730,4655,41841
|
|
20241227,105200,24237008285,4725,4775,4790,4725,39259
|
|
20241227,105100,24050257250,4785,4810,4815,4775,25622
|
|
20241227,105000,23927409365,4810,4825,4825,4805,7728
|
|
20241227,104900,23890226240,4830,4845,4845,4820,2377
|
|
20241227,104800,23878729095,4845,4815,4850,4810,8103
|
|
20241227,104700,23839575810,4820,4825,4825,4810,5730
|
|
20241227,104600,23811995900,4825,4815,4830,4810,3802
|
|
20241227,104500,23793677890,4815,4840,4850,4810,13336
|
|
20241227,104400,23729381700,4840,4860,4865,4825,15292
|
|
20241227,104300,23655349515,4860,4880,4885,4855,10094
|
|
20241227,104200,23606213180,4885,4880,4890,4875,20620
|
|
20241227,104100,23505607740,4895,4935,4940,4880,51381
|
|
20241227,104000,23253357595,4940,4875,4940,4865,63586
|
|
20241227,103900,22941342515,4875,4845,4875,4845,21378
|
|
20241227,103800,22837429715,4845,4835,4855,4830,12380
|
|
20241227,103700,22777446370,4830,4840,4840,4830,14891
|
|
20241227,103600,22705412740,4840,4830,4845,4825,18592
|
|
20241227,103500,22615529430,4825,4820,4835,4820,12252
|
|
20241227,103400,22556356355,4820,4805,4825,4795,6360
|
|
20241227,103300,22525775935,4800,4800,4810,4800,468
|
|
20241227,103200,22523529500,4800,4810,4815,4795,5898
|
|
20241227,103100,22495195310,4810,4790,4820,4790,3126
|
|
20241227,103000,22480162690,4790,4790,4795,4785,2710
|
|
20241227,102900,22467181230,4795,4795,4800,4790,8700
|
|
20241227,102800,22425488200,4795,4810,4810,4795,12814
|
|
20241227,102700,22363984725,4810,4825,4830,4810,2913
|
|
20241227,102600,22349947595,4825,4820,4835,4820,6923
|
|
20241227,102500,22316537990,4820,4825,4830,4800,25006
|
|
20241227,102400,22196206130,4830,4805,4830,4800,10349
|
|
20241227,102300,22146317175,4800,4805,4810,4800,3329
|
|
20241227,102200,22130326985,4810,4800,4810,4795,2766
|
|
20241227,102100,22117040525,4805,4810,4815,4795,6060
|
|
20241227,102000,22087906605,4805,4790,4810,4790,6548
|
|
20241227,101900,22056483625,4790,4795,4820,4790,14909
|
|
20241227,101800,21984891685,4800,4800,4815,4795,15450
|
|
20241227,101700,21910699930,4795,4805,4805,4780,12083
|
|
20241227,101600,21852850515,4805,4815,4815,4785,12218
|
|
20241227,101500,21794168705,4815,4790,4820,4770,29082
|
|
20241227,101400,21654999765,4780,4800,4800,4775,19284
|
|
20241227,101300,21562683365,4795,4800,4805,4760,81243
|
|
20241227,101200,21174061005,4800,4810,4820,4800,14946
|
|
20241227,101100,21102188655,4815,4845,4850,4800,49742
|
|
20241227,101000,20862791135,4850,4845,4855,4830,16237
|
|
20241227,100900,20784152690,4845,4860,4875,4815,47973
|
|
20241227,100800,20552049640,4845,4855,4895,4825,69351
|
|
20241227,100700,20215934815,4855,4915,4930,4855,77435
|
|
20241227,100600,19836975220,4910,4930,4985,4910,44560
|
|
20241227,100500,19616308340,4930,4930,4950,4915,31259
|
|
20241227,100400,19462192960,4930,4925,4955,4910,37993
|
|
20241227,100300,19274936000,4920,4970,4980,4920,34885
|
|
20241227,100200,19102415280,4980,4940,5010,4910,78403
|
|
20241227,100100,18713405300,4940,4950,4955,4900,104822
|
|
20241227,100000,18196976825,4950,5050,5050,4935,144266
|
|
20241227,095900,17479355590,5030,5020,5090,5020,54517
|
|
20241227,095800,17203943000,5020,5130,5130,5020,70017
|
|
20241227,095700,16849145220,5130,5040,5130,5020,64972
|
|
20241227,095600,16518517200,5040,5060,5140,5030,106243
|
|
20241227,095500,15977766850,5070,5120,5140,5050,98323
|
|
20241227,095400,15477594970,5130,5170,5220,5100,280549
|
|
20241227,095300,14028299670,5160,5090,5180,5030,273424
|
|
20241227,095200,12629346090,5090,4930,5140,4930,427040
|
|
20241227,095100,10471896225,4950,5100,5110,4875,584033
|
|
20241227,095000,7526437590,5210,5210,5210,5210,0
|
|
20241227,094900,7526437590,5210,4920,5210,4875,518274
|
|
20241227,094800,4892880440,4925,4575,4925,4575,335890
|
|
20241227,094700,3268713680,4575,4590,4590,4570,2466
|
|
20241227,094600,3257426370,4585,4595,4595,4585,1564
|
|
20241227,094500,3250250250,4595,4590,4600,4585,5056
|
|
20241227,094400,3227025535,4585,4580,4585,4580,2190
|
|
20241227,094300,3216987170,4585,4570,4585,4570,667
|
|
20241227,094200,3213931245,4580,4580,4580,4570,738
|
|
20241227,094100,3210554655,4570,4575,4575,4570,4490
|
|
20241227,094000,3190029675,4575,4560,4575,4560,735
|
|
20241227,093900,3186674580,4555,4560,4575,4555,1773
|
|
20241227,093800,3178593815,4560,4560,4570,4560,3511
|
|
20241227,093700,3162583640,4560,4560,4575,4550,1549
|
|
20241227,093600,3155526775,4540,4560,4560,4530,21319
|
|
20241227,093500,3058633840,4560,4580,4580,4560,3329
|
|
20241227,093400,3043437330,4580,4590,4590,4570,14060
|
|
20241227,093300,2979102565,4590,4610,4615,4580,11267
|
|
20241227,093200,2927326890,4595,4620,4625,4590,8494
|
|
20241227,093100,2888196055,4620,4615,4620,4605,6320
|
|
20241227,093000,2859056360,4615,4595,4615,4590,1568
|
|
20241227,092900,2851836160,4605,4580,4605,4570,3174
|
|
20241227,092800,2837291245,4570,4565,4575,4560,2133
|
|
20241227,092700,2827545455,4575,4555,4575,4555,3624
|
|
20241227,092600,2811016850,4555,4550,4560,4550,5972
|
|
20241227,092500,2783838345,4550,4570,4580,4550,12251
|
|
20241227,092400,2727908765,4575,4580,4585,4570,6046
|
|
20241227,092300,2700255390,4580,4585,4590,4580,2697
|
|
20241227,092200,2687892120,4585,4580,4585,4570,5421
|
|
20241227,092100,2663057975,4580,4560,4585,4560,10691
|
|
20241227,092000,2614175785,4560,4560,4570,4550,5678
|
|
20241227,091900,2588285855,4555,4530,4555,4530,4469
|
|
20241227,091800,2568004810,4530,4560,4565,4525,13615
|
|
20241227,091700,2506169185,4565,4550,4570,4550,7938
|
|
20241227,091600,2469975430,4555,4530,4555,4525,12328
|
|
20241227,091500,2414055425,4510,4565,4565,4510,32634
|
|
20241227,091400,2266236765,4560,4550,4560,4515,32749
|
|
20241227,091300,2117677560,4550,4575,4585,4530,35162
|
|
20241227,091200,1957483160,4585,4595,4600,4555,28310
|
|
20241227,091100,1827943035,4595,4610,4615,4580,21488
|
|
20241227,091000,1729117445,4610,4625,4630,4560,70865
|
|
20241227,090900,1403814395,4630,4630,4690,4630,29858
|
|
20241227,090800,1264995080,4645,4745,4750,4600,58994
|
|
20241227,090700,990817585,4760,4790,4790,4735,18423
|
|
20241227,090600,903028620,4790,4815,4830,4790,9286
|
|
20241227,090500,858459585,4805,4850,4860,4795,33327
|
|
20241227,090400,697332985,4845,4830,4850,4810,28298
|
|
20241227,090300,560644495,4830,4800,4830,4795,22564
|
|
20241227,090200,452018350,4800,4790,4800,4780,13894
|
|
20241227,090100,385447395,4790,4790,4800,4775,14752
|
|
20241227,090000,314788455,4790,4745,4810,4725,61976
|