627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,192300,13926324880,4355,4355,4355,4355,0
|
|
20241223,192200,13926324880,4355,4355,4355,4355,0
|
|
20241223,192100,13926324880,4355,4355,4355,4355,0
|
|
20241223,192000,13926324880,4355,4355,4355,4355,0
|
|
20241223,191900,13926324880,4355,4355,4355,4355,0
|
|
20241223,191800,13926324880,4355,4355,4355,4355,0
|
|
20241223,191700,13926324880,4355,4355,4355,4355,0
|
|
20241223,191600,13926324880,4355,4355,4355,4355,0
|
|
20241223,191500,13926324880,4355,4355,4355,4355,0
|
|
20241223,191400,13926324880,4355,4355,4355,4355,0
|
|
20241223,191300,13926324880,4355,4355,4355,4355,0
|
|
20241223,191200,13926324880,4355,4355,4355,4355,0
|
|
20241223,191100,13926324880,4355,4355,4355,4355,0
|
|
20241223,191000,13926324880,4355,4355,4355,4355,0
|
|
20241223,190900,13926324880,4355,4355,4355,4355,0
|
|
20241223,190800,13926324880,4355,4355,4355,4355,0
|
|
20241223,190700,13926324880,4355,4355,4355,4355,0
|
|
20241223,190600,13926324880,4355,4355,4355,4355,0
|
|
20241223,190500,13926324880,4355,4355,4355,4355,0
|
|
20241223,190400,13926324880,4355,4355,4355,4355,0
|
|
20241223,190300,13926324880,4355,4355,4355,4355,0
|
|
20241223,190200,13926324880,4355,4355,4355,4355,0
|
|
20241223,190100,13926324880,4355,4355,4355,4355,0
|
|
20241223,190000,13926324880,4355,4355,4355,4355,0
|
|
20241223,185900,13926324880,4355,4355,4355,4355,0
|
|
20241223,185800,13926324880,4355,4355,4355,4355,0
|
|
20241223,185700,13926324880,4355,4355,4355,4355,0
|
|
20241223,185600,13926324880,4355,4355,4355,4355,0
|
|
20241223,185500,13926324880,4355,4355,4355,4355,0
|
|
20241223,185400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,185300,13926324880,4355,4355,4355,4355,0
|
|
20241223,185200,13926324880,4355,4355,4355,4355,0
|
|
20241223,185100,13926324880,4355,4355,4355,4355,0
|
|
20241223,185000,13926324880,4355,4355,4355,4355,0
|
|
20241223,184900,13926324880,4355,4355,4355,4355,0
|
|
20241223,184800,13926324880,4355,4355,4355,4355,0
|
|
20241223,184700,13926324880,4355,4355,4355,4355,0
|
|
20241223,184600,13926324880,4355,4355,4355,4355,0
|
|
20241223,184500,13926324880,4355,4355,4355,4355,0
|
|
20241223,184400,13926324880,4355,4355,4355,4355,0
|
|
20241223,184300,13926324880,4355,4355,4355,4355,0
|
|
20241223,184200,13926324880,4355,4355,4355,4355,0
|
|
20241223,184100,13926324880,4355,4355,4355,4355,0
|
|
20241223,184000,13926324880,4355,4355,4355,4355,0
|
|
20241223,183900,13926324880,4355,4355,4355,4355,0
|
|
20241223,183800,13926324880,4355,4355,4355,4355,0
|
|
20241223,183700,13926324880,4355,4355,4355,4355,0
|
|
20241223,183600,13926324880,4355,4355,4355,4355,0
|
|
20241223,183500,13926324880,4355,4355,4355,4355,0
|
|
20241223,183400,13926324880,4355,4355,4355,4355,0
|
|
20241223,183300,13926324880,4355,4355,4355,4355,0
|
|
20241223,183200,13926324880,4355,4355,4355,4355,0
|
|
20241223,183100,13926324880,4355,4355,4355,4355,0
|
|
20241223,183000,13926324880,4355,4355,4355,4355,0
|
|
20241223,182900,13926324880,4355,4355,4355,4355,0
|
|
20241223,182800,13926324880,4355,4355,4355,4355,0
|
|
20241223,182700,13926324880,4355,4355,4355,4355,0
|
|
20241223,182600,13926324880,4355,4355,4355,4355,0
|
|
20241223,182500,13926324880,4355,4355,4355,4355,0
|
|
20241223,182400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,182300,13926324880,4355,4355,4355,4355,0
|
|
20241223,182200,13926324880,4355,4355,4355,4355,0
|
|
20241223,182100,13926324880,4355,4355,4355,4355,0
|
|
20241223,182000,13926324880,4355,4355,4355,4355,0
|
|
20241223,181900,13926324880,4355,4355,4355,4355,0
|
|
20241223,181800,13926324880,4355,4355,4355,4355,0
|
|
20241223,181700,13926324880,4355,4355,4355,4355,0
|
|
20241223,181600,13926324880,4355,4355,4355,4355,0
|
|
20241223,181500,13926324880,4355,4355,4355,4355,0
|
|
20241223,181400,13926324880,4355,4355,4355,4355,0
|
|
20241223,181300,13926324880,4355,4355,4355,4355,0
|
|
20241223,181200,13926324880,4355,4355,4355,4355,0
|
|
20241223,181100,13926324880,4355,4355,4355,4355,0
|
|
20241223,181000,13926324880,4355,4355,4355,4355,0
|
|
20241223,180900,13926324880,4355,4355,4355,4355,0
|
|
20241223,180800,13926324880,4355,4355,4355,4355,0
|
|
20241223,180700,13926324880,4355,4355,4355,4355,0
|
|
20241223,180600,13926324880,4355,4355,4355,4355,0
|
|
20241223,180500,13926324880,4355,4355,4355,4355,0
|
|
20241223,180400,13926324880,4355,4355,4355,4355,0
|
|
20241223,180300,13926324880,4355,4355,4355,4355,0
|
|
20241223,180200,13926324880,4355,4355,4355,4355,0
|
|
20241223,180100,13926324880,4355,4355,4355,4355,0
|
|
20241223,180000,13926324880,4355,4355,4355,4355,0
|
|
20241223,175900,13926324880,4355,4355,4355,4355,0
|
|
20241223,175800,13926324880,4355,4355,4355,4355,0
|
|
20241223,175700,13926324880,4355,4355,4355,4355,0
|
|
20241223,175600,13926324880,4355,4355,4355,4355,0
|
|
20241223,175500,13926324880,4355,4355,4355,4355,0
|
|
20241223,175400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,175300,13926324880,4355,4355,4355,4355,0
|
|
20241223,175200,13926324880,4355,4355,4355,4355,0
|
|
20241223,175100,13926324880,4355,4355,4355,4355,0
|
|
20241223,175000,13926324880,4355,4355,4355,4355,0
|
|
20241223,174900,13926324880,4355,4355,4355,4355,0
|
|
20241223,174800,13926324880,4355,4355,4355,4355,0
|
|
20241223,174700,13926324880,4355,4355,4355,4355,0
|
|
20241223,174600,13926324880,4355,4355,4355,4355,0
|
|
20241223,174500,13926324880,4355,4355,4355,4355,0
|
|
20241223,174400,13926324880,4355,4355,4355,4355,0
|
|
20241223,174300,13926324880,4355,4355,4355,4355,0
|
|
20241223,174200,13926324880,4355,4355,4355,4355,0
|
|
20241223,174100,13926324880,4355,4355,4355,4355,0
|
|
20241223,174000,13926324880,4355,4355,4355,4355,0
|
|
20241223,173900,13926324880,4355,4355,4355,4355,0
|
|
20241223,173800,13926324880,4355,4355,4355,4355,0
|
|
20241223,173700,13926324880,4355,4355,4355,4355,0
|
|
20241223,173600,13926324880,4355,4355,4355,4355,0
|
|
20241223,173500,13926324880,4355,4355,4355,4355,0
|
|
20241223,173400,13926324880,4355,4355,4355,4355,0
|
|
20241223,173300,13926324880,4355,4355,4355,4355,0
|
|
20241223,173200,13926324880,4355,4355,4355,4355,0
|
|
20241223,173100,13926324880,4355,4355,4355,4355,0
|
|
20241223,173000,13926324880,4355,4355,4355,4355,0
|
|
20241223,172900,13926324880,4355,4355,4355,4355,0
|
|
20241223,172800,13926324880,4355,4355,4355,4355,0
|
|
20241223,172700,13926324880,4355,4355,4355,4355,0
|
|
20241223,172600,13926324880,4355,4355,4355,4355,0
|
|
20241223,172500,13926324880,4355,4355,4355,4355,0
|
|
20241223,172400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,172300,13926324880,4355,4355,4355,4355,0
|
|
20241223,172200,13926324880,4355,4355,4355,4355,0
|
|
20241223,172100,13926324880,4355,4355,4355,4355,0
|
|
20241223,172000,13926324880,4355,4355,4355,4355,0
|
|
20241223,171900,13926324880,4355,4355,4355,4355,0
|
|
20241223,171800,13926324880,4355,4355,4355,4355,0
|
|
20241223,171700,13926324880,4355,4355,4355,4355,0
|
|
20241223,171600,13926324880,4355,4355,4355,4355,0
|
|
20241223,171500,13926324880,4355,4355,4355,4355,0
|
|
20241223,171400,13926324880,4355,4355,4355,4355,0
|
|
20241223,171300,13926324880,4355,4355,4355,4355,0
|
|
20241223,171200,13926324880,4355,4355,4355,4355,0
|
|
20241223,171100,13926324880,4355,4355,4355,4355,0
|
|
20241223,171000,13926324880,4355,4355,4355,4355,0
|
|
20241223,170900,13926324880,4355,4355,4355,4355,0
|
|
20241223,170800,13926324880,4355,4355,4355,4355,0
|
|
20241223,170700,13926324880,4355,4355,4355,4355,0
|
|
20241223,170600,13926324880,4355,4355,4355,4355,0
|
|
20241223,170500,13926324880,4355,4355,4355,4355,0
|
|
20241223,170400,13926324880,4355,4355,4355,4355,0
|
|
20241223,170300,13926324880,4355,4355,4355,4355,0
|
|
20241223,170200,13926324880,4355,4355,4355,4355,0
|
|
20241223,170100,13926324880,4355,4355,4355,4355,0
|
|
20241223,170000,13926324880,4355,4355,4355,4355,0
|
|
20241223,165900,13926324880,4355,4355,4355,4355,0
|
|
20241223,165800,13926324880,4355,4355,4355,4355,0
|
|
20241223,165700,13926324880,4355,4355,4355,4355,0
|
|
20241223,165600,13926324880,4355,4355,4355,4355,0
|
|
20241223,165500,13926324880,4355,4355,4355,4355,0
|
|
20241223,165400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,165300,13926324880,4355,4355,4355,4355,0
|
|
20241223,165200,13926324880,4355,4355,4355,4355,0
|
|
20241223,165100,13926324880,4355,4355,4355,4355,0
|
|
20241223,165000,13926324880,4355,4355,4355,4355,0
|
|
20241223,164900,13926324880,4355,4355,4355,4355,0
|
|
20241223,164800,13926324880,4355,4355,4355,4355,0
|
|
20241223,164700,13926324880,4355,4355,4355,4355,0
|
|
20241223,164600,13926324880,4355,4355,4355,4355,0
|
|
20241223,164500,13926324880,4355,4355,4355,4355,0
|
|
20241223,164400,13926324880,4355,4355,4355,4355,0
|
|
20241223,164300,13926324880,4355,4355,4355,4355,0
|
|
20241223,164200,13926324880,4355,4355,4355,4355,0
|
|
20241223,164100,13926324880,4355,4355,4355,4355,0
|
|
20241223,164000,13926324880,4355,4355,4355,4355,0
|
|
20241223,163900,13926324880,4355,4355,4355,4355,0
|
|
20241223,163800,13926324880,4355,4355,4355,4355,0
|
|
20241223,163700,13926324880,4355,4355,4355,4355,0
|
|
20241223,163600,13926324880,4355,4355,4355,4355,0
|
|
20241223,163500,13926324880,4355,4355,4355,4355,0
|
|
20241223,163400,13926324880,4355,4355,4355,4355,0
|
|
20241223,163300,13926324880,4355,4355,4355,4355,0
|
|
20241223,163200,13926324880,4355,4355,4355,4355,0
|
|
20241223,163100,13926324880,4355,4355,4355,4355,0
|
|
20241223,163000,13926324880,4355,4355,4355,4355,0
|
|
20241223,162900,13926324880,4355,4355,4355,4355,0
|
|
20241223,162800,13926324880,4355,4355,4355,4355,0
|
|
20241223,162700,13926324880,4355,4355,4355,4355,0
|
|
20241223,162600,13926324880,4355,4355,4355,4355,0
|
|
20241223,162500,13926324880,4355,4355,4355,4355,0
|
|
20241223,162400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,162300,13926324880,4355,4355,4355,4355,0
|
|
20241223,162200,13926324880,4355,4355,4355,4355,0
|
|
20241223,162100,13926324880,4355,4355,4355,4355,0
|
|
20241223,162000,13926324880,4355,4355,4355,4355,0
|
|
20241223,161900,13926324880,4355,4355,4355,4355,0
|
|
20241223,161800,13926324880,4355,4355,4355,4355,0
|
|
20241223,161700,13926324880,4355,4355,4355,4355,0
|
|
20241223,161600,13926324880,4355,4355,4355,4355,0
|
|
20241223,161500,13926324880,4355,4355,4355,4355,0
|
|
20241223,161400,13926324880,4355,4355,4355,4355,0
|
|
20241223,161300,13926324880,4355,4355,4355,4355,0
|
|
20241223,161200,13926324880,4355,4355,4355,4355,0
|
|
20241223,161100,13926324880,4355,4355,4355,4355,0
|
|
20241223,161000,13926324880,4355,4355,4355,4355,0
|
|
20241223,160900,13926324880,4355,4355,4355,4355,0
|
|
20241223,160800,13926324880,4355,4355,4355,4355,0
|
|
20241223,160700,13926324880,4355,4355,4355,4355,0
|
|
20241223,160600,13926324880,4355,4355,4355,4355,0
|
|
20241223,160500,13926324880,4355,4355,4355,4355,0
|
|
20241223,160400,13926324880,4355,4355,4355,4355,0
|
|
20241223,160300,13926324880,4355,4355,4355,4355,0
|
|
20241223,160200,13926324880,4355,4355,4355,4355,0
|
|
20241223,160100,13926324880,4355,4355,4355,4355,0
|
|
20241223,160000,13926324880,4355,4355,4355,4355,0
|
|
20241223,155900,13926324880,4355,4355,4355,4355,0
|
|
20241223,155800,13926324880,4355,4355,4355,4355,0
|
|
20241223,155700,13926324880,4355,4355,4355,4355,0
|
|
20241223,155600,13926324880,4355,4355,4355,4355,0
|
|
20241223,155500,13926324880,4355,4355,4355,4355,0
|
|
20241223,155400,13926324880,4355,4355,4355,4355,61050
|
|
20241223,155300,13926324880,4355,4355,4355,4355,0
|
|
20241223,155200,13926324880,4355,4355,4355,4355,0
|
|
20241223,155100,13926324880,4355,4355,4355,4355,0
|
|
20241223,155000,13926324880,4355,4355,4355,4355,0
|
|
20241223,154900,13926324880,4355,4355,4355,4355,0
|
|
20241223,154800,13926324880,4355,4355,4355,4355,0
|
|
20241223,154700,13926324880,4355,4355,4355,4355,0
|
|
20241223,154600,13926324880,4355,4355,4355,4355,0
|
|
20241223,154500,13926324880,4355,4355,4355,4355,0
|
|
20241223,154400,13926324880,4355,4355,4355,4355,0
|
|
20241223,154300,13926324880,4355,4355,4355,4355,0
|
|
20241223,154200,13926324880,4355,4355,4355,4355,0
|
|
20241223,154100,13926324880,4355,4355,4355,4355,0
|
|
20241223,154000,13926324880,4355,4355,4355,4355,0
|
|
20241223,153900,13926324880,4355,4355,4355,4355,0
|
|
20241223,153800,13926324880,4355,4355,4355,4355,0
|
|
20241223,153700,13926324880,4355,4355,4355,4355,0
|
|
20241223,153600,13926324880,4355,4355,4355,4355,0
|
|
20241223,153500,13926324880,4355,4355,4355,4355,0
|
|
20241223,153400,13926324880,4355,4355,4355,4355,0
|
|
20241223,153300,13926324880,4355,4355,4355,4355,0
|
|
20241223,153200,13926324880,4355,4355,4355,4355,0
|
|
20241223,153100,13926324880,4355,4355,4355,4355,0
|
|
20241223,153000,13926324880,4355,4355,4355,4355,61050
|
|
20241223,152900,13660452130,4350,4350,4350,4350,0
|
|
20241223,152800,13660452130,4350,4350,4350,4350,0
|
|
20241223,152700,13660452130,4350,4350,4350,4350,0
|
|
20241223,152600,13660452130,4350,4350,4350,4350,0
|
|
20241223,152500,13660452130,4350,4350,4350,4350,0
|
|
20241223,152400,13660452130,4350,4350,4350,4350,0
|
|
20241223,152300,13660452130,4350,4350,4350,4350,0
|
|
20241223,152200,13660452130,4350,4350,4350,4350,0
|
|
20241223,152100,13660452130,4350,4350,4350,4350,0
|
|
20241223,152000,13660452130,4350,4350,4350,4350,0
|
|
20241223,151900,13660452130,4350,4310,4370,4305,55423
|
|
20241223,151800,13419715465,4310,4295,4315,4290,30725
|
|
20241223,151700,13287605595,4290,4275,4310,4270,35012
|
|
20241223,151600,13137275665,4270,4240,4290,4230,38621
|
|
20241223,151500,12972276080,4235,4250,4255,4225,12957
|
|
20241223,151400,12917355790,4255,4240,4270,4225,28499
|
|
20241223,151300,12796259640,4250,4200,4255,4185,41352
|
|
20241223,151200,12621402000,4200,4185,4215,4180,9009
|
|
20241223,151100,12583531920,4190,4150,4190,4150,5803
|
|
20241223,151000,12559309395,4150,4155,4160,4150,4682
|
|
20241223,150900,12539877670,4160,4150,4160,4150,1435
|
|
20241223,150800,12533916000,4150,4150,4150,4145,332
|
|
20241223,150700,12532538840,4145,4150,4150,4140,11560
|
|
20241223,150600,12484666305,4145,4150,4155,4145,2526
|
|
20241223,150500,12474191290,4145,4155,4155,4140,2829
|
|
20241223,150400,12462471030,4160,4145,4160,4145,104
|
|
20241223,150300,12462039895,4150,4150,4160,4145,3301
|
|
20241223,150200,12448347835,4150,4160,4160,4150,793
|
|
20241223,150100,12445055015,4155,4160,4160,4155,14
|
|
20241223,150000,12444996840,4160,4160,4160,4155,321
|
|
20241223,145900,12443662450,4155,4145,4155,4145,619
|
|
20241223,145800,12441095685,4145,4155,4155,4140,5821
|
|
20241223,145700,12416953625,4155,4155,4160,4155,1587
|
|
20241223,145600,12410359540,4160,4165,4165,4160,111
|
|
20241223,145500,12409897235,4170,4170,4175,4155,903
|
|
20241223,145400,12406138210,4170,4160,4170,4155,1049
|
|
20241223,145300,12401776255,4160,4155,4160,4155,825
|
|
20241223,145200,12398348130,4155,4155,4155,4145,2138
|
|
20241223,145100,12389473065,4155,4155,4155,4145,273
|
|
20241223,145000,12388340200,4145,4155,4160,4145,2590
|
|
20241223,144900,12377602855,4160,4170,4170,4140,11530
|
|
20241223,144800,12329757230,4170,4160,4180,4155,367
|
|
20241223,144700,12328231980,4150,4180,4180,4150,8465
|
|
20241223,144600,12293062250,4160,4180,4180,4160,4216
|
|
20241223,144500,12275489810,4180,4185,4185,4170,3717
|
|
20241223,144400,12259972995,4195,4185,4195,4175,492
|
|
20241223,144300,12257914420,4190,4205,4205,4180,3643
|
|
20241223,144200,12242662045,4205,4205,4215,4205,808
|
|
20241223,144100,12239256525,4200,4195,4200,4190,2410
|
|
20241223,144000,12229137785,4195,4190,4200,4190,5547
|
|
20241223,143900,12205863185,4185,4215,4220,4180,3047
|
|
20241223,143800,12193061275,4215,4170,4215,4170,9042
|
|
20241223,143700,12155169065,4170,4180,4180,4170,2658
|
|
20241223,143600,12144079120,4180,4170,4180,4170,892
|
|
20241223,143500,12140354815,4170,4175,4180,4170,2451
|
|
20241223,143400,12130129725,4175,4170,4175,4170,111
|
|
20241223,143300,12129666400,4175,4165,4175,4165,1230
|
|
20241223,143200,12124534055,4165,4160,4165,4160,255
|
|
20241223,143100,12123473155,4155,4185,4185,4150,21502
|
|
20241223,143000,12034023690,4185,4190,4195,4185,1970
|
|
20241223,142900,12025769430,4200,4190,4200,4190,1764
|
|
20241223,142800,12018370380,4190,4195,4195,4190,416
|
|
20241223,142700,12016627180,4190,4180,4190,4180,1880
|
|
20241223,142600,12008760975,4180,4175,4180,4170,1572
|
|
20241223,142500,12002196735,4175,4165,4175,4160,4964
|
|
20241223,142400,11981510980,4160,4165,4170,4160,7721
|
|
20241223,142300,11949371630,4165,4180,4180,4165,8192
|
|
20241223,142200,11915230270,4175,4185,4185,4175,3962
|
|
20241223,142100,11898684500,4180,4185,4185,4180,3874
|
|
20241223,142000,11882487310,4185,4185,4195,4185,3371
|
|
20241223,141900,11868374570,4190,4195,4195,4190,2434
|
|
20241223,141800,11858170960,4195,4195,4200,4195,209
|
|
20241223,141700,11857294050,4195,4200,4200,4195,1076
|
|
20241223,141600,11852777285,4200,4205,4205,4200,1856
|
|
20241223,141500,11844981965,4210,4200,4210,4200,4016
|
|
20241223,141400,11828104765,4195,4190,4200,4190,644
|
|
20241223,141300,11825406255,4195,4200,4200,4190,12891
|
|
20241223,141200,11771279815,4200,4210,4210,4200,2630
|
|
20241223,141100,11760231265,4205,4210,4210,4205,275
|
|
20241223,141000,11759074365,4210,4205,4210,4205,283
|
|
20241223,140900,11757883790,4205,4210,4210,4200,816
|
|
20241223,140800,11754454890,4210,4205,4210,4205,926
|
|
20241223,140700,11750561050,4210,4215,4215,4210,125
|
|
20241223,140600,11750034620,4215,4215,4215,4210,107
|
|
20241223,140500,11749583770,4215,4220,4220,4215,102
|
|
20241223,140400,11749153835,4205,4210,4210,4205,5010
|
|
20241223,140300,11728085035,4205,4205,4210,4205,279
|
|
20241223,140200,11726911590,4210,4215,4215,4205,3325
|
|
20241223,140100,11712917265,4215,4220,4220,4215,50
|
|
20241223,140000,11712706415,4215,4215,4215,4215,310
|
|
20241223,135900,11711399765,4210,4210,4210,4210,757
|
|
20241223,135800,11708212795,4215,4210,4215,4210,1763
|
|
20241223,135700,11700790060,4210,4215,4215,4210,419
|
|
20241223,135600,11699025555,4215,4210,4215,4210,782
|
|
20241223,135500,11695732835,4210,4210,4215,4210,329
|
|
20241223,135400,11694347470,4215,4210,4215,4210,542
|
|
20241223,135300,11692065600,4210,4215,4215,4210,338
|
|
20241223,135200,11690641190,4215,4215,4215,4215,726
|
|
20241223,135100,11687581100,4215,4220,4220,4215,156
|
|
20241223,135000,11686922830,4220,4215,4220,4215,262
|
|
20241223,134900,11685817695,4215,4215,4215,4215,421
|
|
20241223,134800,11684043180,4215,4215,4220,4215,1711
|
|
20241223,134700,11676831305,4220,4220,4220,4220,1891
|
|
20241223,134600,11668851285,4220,4225,4225,4215,599
|
|
20241223,134500,11666323110,4225,4215,4225,4215,1084
|
|
20241223,134400,11661748455,4215,4215,4220,4215,545
|
|
20241223,134300,11659451275,4215,4210,4215,4210,911
|
|
20241223,134200,11655615475,4210,4220,4225,4210,4860
|
|
20241223,134100,11635125905,4220,4225,4230,4220,1049
|
|
20241223,134000,11630696185,4225,4230,4230,4220,3388
|
|
20241223,133900,11616388105,4235,4235,4235,4235,180
|
|
20241223,133800,11615625805,4235,4225,4235,4225,820
|
|
20241223,133700,11612154295,4225,4230,4230,4225,2427
|
|
20241223,133600,11601898325,4230,4230,4235,4230,320
|
|
20241223,133500,11600544655,4230,4230,4230,4225,1079
|
|
20241223,133400,11595982755,4225,4230,4230,4225,1073
|
|
20241223,133300,11591449295,4225,4235,4235,4225,5137
|
|
20241223,133200,11569723445,4235,4235,4240,4230,2375
|
|
20241223,133100,11559669195,4235,4240,4240,4230,7659
|
|
20241223,133000,11527240120,4240,4250,4250,4240,516
|
|
20241223,132900,11525051980,4250,4250,4250,4245,110
|
|
20241223,132800,11524584730,4250,4240,4250,4240,274
|
|
20241223,132700,11523422290,4245,4250,4250,4245,1000
|
|
20241223,132600,11519174790,4240,4250,4250,4240,4045
|
|
20241223,132500,11502023490,4250,4250,4250,4250,11
|
|
20241223,132400,11501976740,4240,4240,4250,4240,469
|
|
20241223,132300,11499987680,4240,4255,4255,4240,1002
|
|
20241223,132200,11495734430,4240,4250,4250,4240,1913
|
|
20241223,132100,11487619565,4245,4250,4250,4245,1574
|
|
20241223,132000,11480934325,4255,4260,4265,4255,789
|
|
20241223,131900,11477573720,4265,4255,4265,4255,655
|
|
20241223,131800,11474784030,4255,4260,4260,4255,427
|
|
20241223,131700,11472966195,4260,4260,4260,4255,421
|
|
20241223,131600,11471174555,4255,4260,4260,4255,39
|
|
20241223,131500,11471008600,4260,4250,4260,4250,1251
|
|
20241223,131400,11465687860,4250,4255,4255,4250,8
|
|
20241223,131300,11465653855,4255,4245,4255,4245,768
|
|
20241223,131200,11462390350,4250,4245,4250,4240,1602
|
|
20241223,131100,11455589550,4250,4240,4250,4240,2318
|
|
20241223,131000,11445761015,4245,4245,4245,4245,101
|
|
20241223,130900,11445332270,4245,4245,4245,4245,842
|
|
20241223,130800,11441757980,4245,4250,4255,4245,1030
|
|
20241223,130700,11437379660,4250,4250,4250,4250,231
|
|
20241223,130600,11436397910,4245,4245,4250,4245,610
|
|
20241223,130500,11433808450,4250,4255,4255,4250,1759
|
|
20241223,130400,11426331595,4255,4255,4255,4250,356
|
|
20241223,130300,11424818210,4255,4255,4255,4255,524
|
|
20241223,130200,11422588590,4255,4255,4260,4255,697
|
|
20241223,130100,11419622850,4250,4250,4255,4250,211
|
|
20241223,130000,11418726085,4250,4245,4250,4245,2111
|
|
20241223,125900,11409758950,4245,4250,4250,4245,105
|
|
20241223,125800,11409312705,4250,4245,4255,4245,1213
|
|
20241223,125700,11404160695,4250,4245,4255,4245,547
|
|
20241223,125600,11401836205,4245,4245,4245,4245,101
|
|
20241223,125500,11401407460,4250,4250,4250,4250,50
|
|
20241223,125400,11401194960,4250,4245,4250,4240,3889
|
|
20241223,125300,11384698080,4240,4245,4250,4240,431
|
|
20241223,125200,11382868245,4245,4245,4245,4245,384
|
|
20241223,125100,11381238165,4245,4245,4245,4240,1908
|
|
20241223,125000,11373139475,4245,4245,4250,4245,1100
|
|
20241223,124900,11368469965,4245,4250,4250,4245,340
|
|
20241223,124800,11367026545,4245,4250,4250,4245,253
|
|
20241223,124700,11365951480,4245,4245,4245,4245,1082
|
|
20241223,124600,11361358390,4250,4250,4250,4245,2913
|
|
20241223,124500,11348992440,4250,4250,4250,4250,477
|
|
20241223,124400,11346965190,4250,4250,4255,4250,142
|
|
20241223,124300,11346361575,4255,4250,4255,4250,581
|
|
20241223,124200,11343891075,4250,4250,4250,4250,2025
|
|
20241223,124100,11335284825,4260,4255,4260,4250,1482
|
|
20241223,124000,11328980335,4255,4255,4255,4250,118
|
|
20241223,123900,11328478765,4255,4255,4255,4250,715
|
|
20241223,123800,11325437490,4255,4250,4255,4250,564
|
|
20241223,123700,11323040170,4255,4255,4255,4250,272
|
|
20241223,123600,11321882885,4250,4255,4255,4250,238
|
|
20241223,123500,11320871105,4255,4250,4255,4245,1060
|
|
20241223,123400,11316367470,4250,4260,4260,4250,102
|
|
20241223,123300,11315933395,4260,4250,4260,4245,912
|
|
20241223,123200,11312060650,4250,4260,4260,4250,378
|
|
20241223,123100,11310454050,4260,4260,4265,4245,1878
|
|
20241223,123000,11302453810,4260,4250,4260,4240,2987
|
|
20241223,122900,11289774235,4255,4245,4255,4240,1862
|
|
20241223,122800,11281869405,4250,4250,4255,4250,242
|
|
20241223,122700,11280840605,4255,4255,4260,4255,276
|
|
20241223,122600,11279666185,4255,4245,4260,4245,124
|
|
20241223,122500,11279139455,4245,4260,4260,4245,2699
|
|
20241223,122400,11267681770,4260,4245,4260,4240,930
|
|
20241223,122300,11263734165,4260,4250,4260,4240,4294
|
|
20241223,122200,11245500965,4250,4270,4270,4250,1296
|
|
20241223,122100,11239990320,4270,4250,4270,4250,49
|
|
20241223,122000,11239781750,4275,4255,4275,4245,2337
|
|
20241223,121900,11229857130,4255,4265,4275,4240,1617
|
|
20241223,121800,11222973545,4265,4280,4285,4265,2450
|
|
20241223,121700,11212514855,4270,4285,4285,4270,280
|
|
20241223,121600,11211316425,4285,4265,4290,4260,4591
|
|
20241223,121500,11191712340,4265,4245,4265,4240,2269
|
|
20241223,121400,11182066550,4245,4235,4245,4225,1578
|
|
20241223,121300,11175381470,4235,4240,4240,4225,7549
|
|
20241223,121200,11143434935,4235,4250,4250,4235,6808
|
|
20241223,121100,11114562220,4250,4250,4250,4240,3992
|
|
20241223,121000,11097619225,4245,4260,4260,4245,4262
|
|
20241223,120900,11079507760,4260,4260,4260,4255,553
|
|
20241223,120800,11077154545,4255,4255,4260,4250,8351
|
|
20241223,120700,11041644700,4255,4280,4290,4255,13676
|
|
20241223,120600,10983316200,4280,4280,4280,4280,863
|
|
20241223,120500,10979622560,4280,4300,4300,4280,1536
|
|
20241223,120400,10973045855,4300,4290,4300,4280,3311
|
|
20241223,120300,10958848690,4290,4285,4300,4285,2818
|
|
20241223,120200,10946767985,4290,4300,4310,4285,7277
|
|
20241223,120100,10915544325,4300,4315,4315,4295,9270
|
|
20241223,120000,10875686810,4310,4310,4325,4305,7448
|
|
20241223,115900,10843576325,4305,4290,4310,4285,4877
|
|
20241223,115800,10822609540,4295,4290,4295,4280,3722
|
|
20241223,115700,10806643500,4285,4295,4295,4280,3231
|
|
20241223,115600,10792782045,4290,4285,4295,4275,5391
|
|
20241223,115500,10769708795,4285,4285,4290,4270,6202
|
|
20241223,115400,10743183445,4290,4280,4305,4280,5034
|
|
20241223,115300,10721578325,4280,4280,4290,4280,472
|
|
20241223,115200,10719556475,4290,4280,4290,4275,2505
|
|
20241223,115100,10708839935,4280,4290,4290,4280,2649
|
|
20241223,115000,10697498560,4290,4300,4305,4290,895
|
|
20241223,114900,10693654645,4305,4290,4305,4285,1836
|
|
20241223,114800,10685760640,4285,4295,4295,4285,1479
|
|
20241223,114700,10679419605,4295,4290,4300,4285,796
|
|
20241223,114600,10676005175,4290,4305,4340,4290,5521
|
|
20241223,114500,10652201120,4305,4305,4305,4280,4625
|
|
20241223,114400,10632352445,4305,4280,4305,4275,2317
|
|
20241223,114300,10622421010,4280,4295,4295,4255,25765
|
|
20241223,114200,10512381335,4295,4290,4295,4280,8204
|
|
20241223,114100,10477217480,4285,4300,4305,4285,7519
|
|
20241223,114000,10444943680,4300,4300,4315,4285,10716
|
|
20241223,113900,10398904250,4300,4335,4345,4300,24783
|
|
20241223,113800,10292040080,4335,4350,4350,4315,10416
|
|
20241223,113700,10246952855,4350,4350,4375,4320,24737
|
|
20241223,113600,10139545670,4350,4375,4375,4320,35175
|
|
20241223,113500,9986514820,4375,4410,4430,4370,47861
|
|
20241223,113400,9776112005,4415,4475,4480,4380,76162
|
|
20241223,113300,9438880480,4475,4385,4500,4380,211798
|
|
20241223,113200,8496306565,4390,4375,4405,4365,24073
|
|
20241223,113100,8390745350,4380,4380,4415,4350,63203
|
|
20241223,113000,8113648075,4385,4375,4415,4370,84644
|
|
20241223,112900,7742260370,4370,4250,4430,4250,130966
|
|
20241223,112800,7173174985,4250,4250,4250,4250,606
|
|
20241223,112700,7170599485,4250,4240,4250,4240,3688
|
|
20241223,112600,7154952365,4240,4255,4255,4240,71
|
|
20241223,112500,7154651310,4240,4240,4255,4225,55
|
|
20241223,112400,7154418290,4240,4255,4255,4240,465
|
|
20241223,112300,7152439730,4255,4225,4255,4225,3527
|
|
20241223,112200,7137475635,4195,4220,4230,4195,7561
|
|
20241223,112100,7105643790,4230,4225,4230,4225,236
|
|
20241223,112000,7104645640,4230,4220,4230,4220,11
|
|
20241223,111900,7104599210,4220,4215,4220,4215,386
|
|
20241223,111800,7102972200,4225,4225,4225,4225,735
|
|
20241223,111700,7099866825,4230,4225,4235,4225,1797
|
|
20241223,111600,7092266360,4220,4225,4225,4215,750
|
|
20241223,111500,7089101105,4225,4225,4225,4225,1590
|
|
20241223,111400,7082383355,4225,4220,4225,4220,849
|
|
20241223,111300,7078800570,4220,4225,4225,4220,967
|
|
20241223,111200,7074717995,4230,4225,4230,4225,2629
|
|
20241223,111100,7063607400,4225,4230,4230,4225,1020
|
|
20241223,111000,7059294785,4230,4230,4230,4230,11
|
|
20241223,110900,7059248255,4235,4225,4235,4225,501
|
|
20241223,110800,7057131520,4225,4240,4240,4225,572
|
|
20241223,110700,7054711955,4225,4215,4225,4215,1264
|
|
20241223,110600,7049374580,4225,4225,4225,4215,102
|
|
20241223,110500,7048943680,4225,4225,4225,4210,718
|
|
20241223,110400,7045919185,4215,4215,4215,4215,19
|
|
20241223,110300,7045839100,4235,4235,4235,4210,1627
|
|
20241223,110200,7038967910,4235,4235,4235,4215,1267
|
|
20241223,110100,7033614540,4235,4230,4235,4225,403
|
|
20241223,110000,7031910995,4235,4240,4245,4235,2030
|
|
20241223,105900,7023306785,4240,4245,4250,4240,566
|
|
20241223,105800,7020906395,4235,4230,4235,4225,1606
|
|
20241223,105700,7014109245,4230,4240,4240,4230,914
|
|
20241223,105600,7010238775,4240,4245,4245,4240,1260
|
|
20241223,105500,7004896305,4240,4240,4245,4240,863
|
|
20241223,105400,7001237115,4240,4235,4245,4235,93
|
|
20241223,105300,7000842880,4235,4245,4245,4235,1796
|
|
20241223,105200,6993232940,4240,4250,4250,4240,1104
|
|
20241223,105100,6988547995,4245,4250,4250,4240,2341
|
|
20241223,105000,6978606840,4255,4245,4255,4240,252
|
|
20241223,104900,6977536825,4245,4260,4265,4235,8374
|
|
20241223,104800,6941932185,4260,4240,4260,4240,4035
|
|
20241223,104700,6924764340,4240,4225,4240,4225,1212
|
|
20241223,104600,6919637375,4210,4225,4225,4205,556
|
|
20241223,104500,6917295810,4225,4205,4225,4200,1562
|
|
20241223,104400,6910731775,4205,4205,4205,4205,400
|
|
20241223,104300,6909049775,4205,4210,4220,4205,4218
|
|
20241223,104200,6891311820,4205,4205,4205,4205,72
|
|
20241223,104100,6891009060,4200,4200,4210,4190,989
|
|
20241223,104000,6886856590,4200,4195,4200,4195,753
|
|
20241223,103900,6883696490,4210,4190,4210,4190,2575
|
|
20241223,103800,6872903455,4190,4205,4210,4190,4595
|
|
20241223,103700,6853612505,4230,4210,4230,4200,4532
|
|
20241223,103600,6834570295,4230,4215,4235,4205,370
|
|
20241223,103500,6833013510,4240,4220,4245,4205,3129
|
|
20241223,103400,6819796320,4220,4240,4245,4220,3178
|
|
20241223,103300,6806368900,4240,4220,4240,4215,1328
|
|
20241223,103200,6800764680,4220,4225,4225,4220,2765
|
|
20241223,103100,6789091355,4215,4225,4225,4210,5111
|
|
20241223,103000,6767545845,4225,4225,4240,4225,1445
|
|
20241223,102900,6761440540,4220,4240,4240,4220,8246
|
|
20241223,102800,6726584435,4245,4245,4250,4245,1612
|
|
20241223,102700,6719740640,4245,4250,4250,4245,390
|
|
20241223,102600,6718083775,4250,4250,4255,4250,1887
|
|
20241223,102500,6710063955,4250,4235,4250,4235,592
|
|
20241223,102400,6707554460,4235,4240,4240,4230,1942
|
|
20241223,102300,6699334955,4235,4250,4250,4235,2251
|
|
20241223,102200,6689792185,4250,4260,4260,4235,3277
|
|
20241223,102100,6675885650,4260,4275,4285,4260,9354
|
|
20241223,102000,6635905665,4270,4265,4275,4265,3441
|
|
20241223,101900,6621218735,4260,4245,4260,4245,777
|
|
20241223,101800,6617912760,4245,4245,4245,4245,512
|
|
20241223,101700,6615739320,4245,4250,4260,4240,7648
|
|
20241223,101600,6583216715,4255,4240,4260,4230,9322
|
|
20241223,101500,6543594625,4240,4225,4250,4225,10849
|
|
20241223,101400,6497565035,4245,4220,4250,4210,7188
|
|
20241223,101300,6467153335,4215,4215,4220,4215,1769
|
|
20241223,101200,6459691420,4215,4215,4220,4210,1578
|
|
20241223,101100,6453039245,4215,4210,4220,4210,1311
|
|
20241223,101000,6447508120,4210,4205,4210,4205,2639
|
|
20241223,100900,6436398895,4210,4205,4215,4205,4988
|
|
20241223,100800,6415423445,4195,4190,4205,4190,5613
|
|
20241223,100700,6391865000,4195,4175,4195,4175,4542
|
|
20241223,100600,6372896245,4175,4185,4195,4175,506
|
|
20241223,100500,6370780900,4180,4175,4180,4175,2497
|
|
20241223,100400,6360351775,4180,4180,4180,4175,3072
|
|
20241223,100300,6347512610,4195,4185,4195,4180,3016
|
|
20241223,100200,6334904530,4185,4190,4195,4180,1887
|
|
20241223,100100,6327005280,4185,4190,4195,4180,3734
|
|
20241223,100000,6311370820,4195,4205,4205,4190,811
|
|
20241223,095900,6307967615,4205,4200,4210,4195,2173
|
|
20241223,095800,6298841280,4195,4190,4195,4185,703
|
|
20241223,095700,6295894590,4185,4190,4190,4185,1858
|
|
20241223,095600,6288116295,4195,4200,4200,4195,468
|
|
20241223,095500,6286152725,4205,4200,4215,4200,4124
|
|
20241223,095400,6268815185,4200,4185,4200,4185,1633
|
|
20241223,095300,6261962485,4185,4185,4185,4180,3122
|
|
20241223,095200,6248898890,4180,4195,4195,4180,7890
|
|
20241223,095100,6215876970,4195,4185,4200,4185,1203
|
|
20241223,095000,6210840805,4185,4180,4190,4180,2866
|
|
20241223,094900,6198848850,4180,4190,4190,4180,3119
|
|
20241223,094800,6185798645,4190,4200,4200,4190,2222
|
|
20241223,094700,6176481515,4200,4195,4200,4190,2789
|
|
20241223,094600,6164786885,4190,4205,4205,4185,1271
|
|
20241223,094500,6159443835,4205,4200,4205,4180,5098
|
|
20241223,094400,6138098850,4200,4195,4210,4190,2873
|
|
20241223,094300,6126049360,4195,4220,4220,4190,2540
|
|
20241223,094200,6115400920,4220,4200,4220,4185,18666
|
|
20241223,094100,6037090250,4210,4210,4210,4200,5459
|
|
20241223,094000,6014133370,4210,4210,4225,4210,2545
|
|
20241223,093900,6003417965,4210,4220,4225,4210,3000
|
|
20241223,093800,5990779030,4225,4230,4230,4210,5488
|
|
20241223,093700,5967653160,4230,4210,4230,4210,6889
|
|
20241223,093600,5938630185,4210,4220,4230,4210,5019
|
|
20241223,093500,5917470175,4230,4250,4250,4215,1791
|
|
20241223,093400,5909898485,4250,4220,4250,4220,2519
|
|
20241223,093300,5899240600,4220,4210,4250,4210,6660
|
|
20241223,093200,5871120525,4215,4215,4220,4200,10366
|
|
20241223,093100,5827502645,4205,4215,4225,4205,20381
|
|
20241223,093000,5741618455,4210,4255,4255,4200,42357
|
|
20241223,092900,5562911385,4250,4270,4270,4250,15479
|
|
20241223,092800,5496995700,4280,4275,4285,4265,6639
|
|
20241223,092700,5468630180,4280,4290,4300,4275,3103
|
|
20241223,092600,5455326030,4285,4270,4285,4265,5883
|
|
20241223,092500,5430193820,4275,4285,4285,4265,5613
|
|
20241223,092400,5406219230,4285,4270,4285,4260,2773
|
|
20241223,092300,5394367530,4270,4260,4280,4250,17956
|
|
20241223,092200,5317894485,4255,4300,4300,4250,45028
|
|
20241223,092100,5126112395,4295,4300,4335,4290,17432
|
|
20241223,092000,5051077250,4300,4320,4320,4295,19089
|
|
20241223,091900,4968874735,4315,4350,4350,4315,27835
|
|
20241223,091800,4848413970,4350,4365,4370,4350,11586
|
|
20241223,091700,4797929550,4375,4370,4385,4365,11845
|
|
20241223,091600,4746139335,4380,4375,4390,4365,13013
|
|
20241223,091500,4689147260,4360,4315,4390,4315,10395
|
|
20241223,091400,4644133590,4320,4380,4385,4315,23407
|
|
20241223,091300,4542369110,4385,4345,4390,4345,7068
|
|
20241223,091200,4511492230,4345,4360,4370,4325,28021
|
|
20241223,091100,4389874980,4350,4430,4460,4350,47303
|
|
20241223,091000,4180916695,4430,4430,4440,4420,13635
|
|
20241223,090900,4120535080,4435,4415,4435,4400,20152
|
|
20241223,090800,4031574450,4415,4450,4460,4410,26069
|
|
20241223,090700,3916312440,4455,4510,4520,4420,37952
|
|
20241223,090600,3746590035,4510,4445,4510,4415,42636
|
|
20241223,090500,3555369575,4415,4495,4565,4400,162593
|
|
20241223,090400,2820063415,4490,4390,4525,4380,94695
|
|
20241223,090300,2396797620,4390,4375,4400,4355,35825
|
|
20241223,090200,2240324190,4375,4380,4435,4365,47846
|
|
20241223,090100,2030140360,4380,4420,4430,4310,121644
|
|
20241223,090000,1496981610,4420,4465,4530,4420,333560
|