626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,192200,6264135475,3960,3960,3960,3960,0
|
|
20241230,192100,6264135475,3960,3960,3960,3960,0
|
|
20241230,192000,6264135475,3960,3960,3960,3960,0
|
|
20241230,191900,6264135475,3960,3960,3960,3960,0
|
|
20241230,191800,6264135475,3960,3960,3960,3960,0
|
|
20241230,191700,6264135475,3960,3960,3960,3960,0
|
|
20241230,191600,6264135475,3960,3960,3960,3960,0
|
|
20241230,191500,6264135475,3960,3960,3960,3960,0
|
|
20241230,191400,6264135475,3960,3960,3960,3960,0
|
|
20241230,191300,6264135475,3960,3960,3960,3960,0
|
|
20241230,191200,6264135475,3960,3960,3960,3960,0
|
|
20241230,191100,6264135475,3960,3960,3960,3960,0
|
|
20241230,191000,6264135475,3960,3960,3960,3960,0
|
|
20241230,190900,6264135475,3960,3960,3960,3960,0
|
|
20241230,190800,6264135475,3960,3960,3960,3960,0
|
|
20241230,190700,6264135475,3960,3960,3960,3960,0
|
|
20241230,190600,6264135475,3960,3960,3960,3960,0
|
|
20241230,190500,6264135475,3960,3960,3960,3960,0
|
|
20241230,190400,6264135475,3960,3960,3960,3960,0
|
|
20241230,190300,6264135475,3960,3960,3960,3960,0
|
|
20241230,190200,6264135475,3960,3960,3960,3960,0
|
|
20241230,190100,6264135475,3960,3960,3960,3960,0
|
|
20241230,190000,6264135475,3960,3960,3960,3960,0
|
|
20241230,185900,6264135475,3960,3960,3960,3960,0
|
|
20241230,185800,6264135475,3960,3960,3960,3960,0
|
|
20241230,185700,6264135475,3960,3960,3960,3960,0
|
|
20241230,185600,6264135475,3960,3960,3960,3960,0
|
|
20241230,185500,6264135475,3960,3960,3960,3960,0
|
|
20241230,185400,6264135475,3960,3960,3960,3960,0
|
|
20241230,185300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,185200,6264135475,3960,3960,3960,3960,0
|
|
20241230,185100,6264135475,3960,3960,3960,3960,0
|
|
20241230,185000,6264135475,3960,3960,3960,3960,0
|
|
20241230,184900,6264135475,3960,3960,3960,3960,0
|
|
20241230,184800,6264135475,3960,3960,3960,3960,0
|
|
20241230,184700,6264135475,3960,3960,3960,3960,0
|
|
20241230,184600,6264135475,3960,3960,3960,3960,0
|
|
20241230,184500,6264135475,3960,3960,3960,3960,0
|
|
20241230,184400,6264135475,3960,3960,3960,3960,0
|
|
20241230,184300,6264135475,3960,3960,3960,3960,0
|
|
20241230,184200,6264135475,3960,3960,3960,3960,0
|
|
20241230,184100,6264135475,3960,3960,3960,3960,0
|
|
20241230,184000,6264135475,3960,3960,3960,3960,0
|
|
20241230,183900,6264135475,3960,3960,3960,3960,0
|
|
20241230,183800,6264135475,3960,3960,3960,3960,0
|
|
20241230,183700,6264135475,3960,3960,3960,3960,0
|
|
20241230,183600,6264135475,3960,3960,3960,3960,0
|
|
20241230,183500,6264135475,3960,3960,3960,3960,0
|
|
20241230,183400,6264135475,3960,3960,3960,3960,0
|
|
20241230,183300,6264135475,3960,3960,3960,3960,0
|
|
20241230,183200,6264135475,3960,3960,3960,3960,0
|
|
20241230,183100,6264135475,3960,3960,3960,3960,0
|
|
20241230,183000,6264135475,3960,3960,3960,3960,0
|
|
20241230,182900,6264135475,3960,3960,3960,3960,0
|
|
20241230,182800,6264135475,3960,3960,3960,3960,0
|
|
20241230,182700,6264135475,3960,3960,3960,3960,0
|
|
20241230,182600,6264135475,3960,3960,3960,3960,0
|
|
20241230,182500,6264135475,3960,3960,3960,3960,0
|
|
20241230,182400,6264135475,3960,3960,3960,3960,0
|
|
20241230,182300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,182200,6264135475,3960,3960,3960,3960,0
|
|
20241230,182100,6264135475,3960,3960,3960,3960,0
|
|
20241230,182000,6264135475,3960,3960,3960,3960,0
|
|
20241230,181900,6264135475,3960,3960,3960,3960,0
|
|
20241230,181800,6264135475,3960,3960,3960,3960,0
|
|
20241230,181700,6264135475,3960,3960,3960,3960,0
|
|
20241230,181600,6264135475,3960,3960,3960,3960,0
|
|
20241230,181500,6264135475,3960,3960,3960,3960,0
|
|
20241230,181400,6264135475,3960,3960,3960,3960,0
|
|
20241230,181300,6264135475,3960,3960,3960,3960,0
|
|
20241230,181200,6264135475,3960,3960,3960,3960,0
|
|
20241230,181100,6264135475,3960,3960,3960,3960,0
|
|
20241230,181000,6264135475,3960,3960,3960,3960,0
|
|
20241230,180900,6264135475,3960,3960,3960,3960,0
|
|
20241230,180800,6264135475,3960,3960,3960,3960,0
|
|
20241230,180700,6264135475,3960,3960,3960,3960,0
|
|
20241230,180600,6264135475,3960,3960,3960,3960,0
|
|
20241230,180500,6264135475,3960,3960,3960,3960,0
|
|
20241230,180400,6264135475,3960,3960,3960,3960,0
|
|
20241230,180300,6264135475,3960,3960,3960,3960,0
|
|
20241230,180200,6264135475,3960,3960,3960,3960,0
|
|
20241230,180100,6264135475,3960,3960,3960,3960,0
|
|
20241230,180000,6264135475,3960,3960,3960,3960,0
|
|
20241230,175900,6264135475,3960,3960,3960,3960,0
|
|
20241230,175800,6264135475,3960,3960,3960,3960,0
|
|
20241230,175700,6264135475,3960,3960,3960,3960,0
|
|
20241230,175600,6264135475,3960,3960,3960,3960,0
|
|
20241230,175500,6264135475,3960,3960,3960,3960,0
|
|
20241230,175400,6264135475,3960,3960,3960,3960,0
|
|
20241230,175300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,175200,6264135475,3960,3960,3960,3960,0
|
|
20241230,175100,6264135475,3960,3960,3960,3960,0
|
|
20241230,175000,6264135475,3960,3960,3960,3960,0
|
|
20241230,174900,6264135475,3960,3960,3960,3960,0
|
|
20241230,174800,6264135475,3960,3960,3960,3960,0
|
|
20241230,174700,6264135475,3960,3960,3960,3960,0
|
|
20241230,174600,6264135475,3960,3960,3960,3960,0
|
|
20241230,174500,6264135475,3960,3960,3960,3960,0
|
|
20241230,174400,6264135475,3960,3960,3960,3960,0
|
|
20241230,174300,6264135475,3960,3960,3960,3960,0
|
|
20241230,174200,6264135475,3960,3960,3960,3960,0
|
|
20241230,174100,6264135475,3960,3960,3960,3960,0
|
|
20241230,174000,6264135475,3960,3960,3960,3960,0
|
|
20241230,173900,6264135475,3960,3960,3960,3960,0
|
|
20241230,173800,6264135475,3960,3960,3960,3960,0
|
|
20241230,173700,6264135475,3960,3960,3960,3960,0
|
|
20241230,173600,6264135475,3960,3960,3960,3960,0
|
|
20241230,173500,6264135475,3960,3960,3960,3960,0
|
|
20241230,173400,6264135475,3960,3960,3960,3960,0
|
|
20241230,173300,6264135475,3960,3960,3960,3960,0
|
|
20241230,173200,6264135475,3960,3960,3960,3960,0
|
|
20241230,173100,6264135475,3960,3960,3960,3960,0
|
|
20241230,173000,6264135475,3960,3960,3960,3960,0
|
|
20241230,172900,6264135475,3960,3960,3960,3960,0
|
|
20241230,172800,6264135475,3960,3960,3960,3960,0
|
|
20241230,172700,6264135475,3960,3960,3960,3960,0
|
|
20241230,172600,6264135475,3960,3960,3960,3960,0
|
|
20241230,172500,6264135475,3960,3960,3960,3960,0
|
|
20241230,172400,6264135475,3960,3960,3960,3960,0
|
|
20241230,172300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,172200,6264135475,3960,3960,3960,3960,0
|
|
20241230,172100,6264135475,3960,3960,3960,3960,0
|
|
20241230,172000,6264135475,3960,3960,3960,3960,0
|
|
20241230,171900,6264135475,3960,3960,3960,3960,0
|
|
20241230,171800,6264135475,3960,3960,3960,3960,0
|
|
20241230,171700,6264135475,3960,3960,3960,3960,0
|
|
20241230,171600,6264135475,3960,3960,3960,3960,0
|
|
20241230,171500,6264135475,3960,3960,3960,3960,0
|
|
20241230,171400,6264135475,3960,3960,3960,3960,0
|
|
20241230,171300,6264135475,3960,3960,3960,3960,0
|
|
20241230,171200,6264135475,3960,3960,3960,3960,0
|
|
20241230,171100,6264135475,3960,3960,3960,3960,0
|
|
20241230,171000,6264135475,3960,3960,3960,3960,0
|
|
20241230,170900,6264135475,3960,3960,3960,3960,0
|
|
20241230,170800,6264135475,3960,3960,3960,3960,0
|
|
20241230,170700,6264135475,3960,3960,3960,3960,0
|
|
20241230,170600,6264135475,3960,3960,3960,3960,0
|
|
20241230,170500,6264135475,3960,3960,3960,3960,0
|
|
20241230,170400,6264135475,3960,3960,3960,3960,0
|
|
20241230,170300,6264135475,3960,3960,3960,3960,0
|
|
20241230,170200,6264135475,3960,3960,3960,3960,0
|
|
20241230,170100,6264135475,3960,3960,3960,3960,0
|
|
20241230,170000,6264135475,3960,3960,3960,3960,0
|
|
20241230,165900,6264135475,3960,3960,3960,3960,0
|
|
20241230,165800,6264135475,3960,3960,3960,3960,0
|
|
20241230,165700,6264135475,3960,3960,3960,3960,0
|
|
20241230,165600,6264135475,3960,3960,3960,3960,0
|
|
20241230,165500,6264135475,3960,3960,3960,3960,0
|
|
20241230,165400,6264135475,3960,3960,3960,3960,0
|
|
20241230,165300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,165200,6264135475,3960,3960,3960,3960,0
|
|
20241230,165100,6264135475,3960,3960,3960,3960,0
|
|
20241230,165000,6264135475,3960,3960,3960,3960,0
|
|
20241230,164900,6264135475,3960,3960,3960,3960,0
|
|
20241230,164800,6264135475,3960,3960,3960,3960,0
|
|
20241230,164700,6264135475,3960,3960,3960,3960,0
|
|
20241230,164600,6264135475,3960,3960,3960,3960,0
|
|
20241230,164500,6264135475,3960,3960,3960,3960,0
|
|
20241230,164400,6264135475,3960,3960,3960,3960,0
|
|
20241230,164300,6264135475,3960,3960,3960,3960,0
|
|
20241230,164200,6264135475,3960,3960,3960,3960,0
|
|
20241230,164100,6264135475,3960,3960,3960,3960,0
|
|
20241230,164000,6264135475,3960,3960,3960,3960,0
|
|
20241230,163900,6264135475,3960,3960,3960,3960,0
|
|
20241230,163800,6264135475,3960,3960,3960,3960,0
|
|
20241230,163700,6264135475,3960,3960,3960,3960,0
|
|
20241230,163600,6264135475,3960,3960,3960,3960,0
|
|
20241230,163500,6264135475,3960,3960,3960,3960,0
|
|
20241230,163400,6264135475,3960,3960,3960,3960,0
|
|
20241230,163300,6264135475,3960,3960,3960,3960,0
|
|
20241230,163200,6264135475,3960,3960,3960,3960,0
|
|
20241230,163100,6264135475,3960,3960,3960,3960,0
|
|
20241230,163000,6264135475,3960,3960,3960,3960,0
|
|
20241230,162900,6264135475,3960,3960,3960,3960,0
|
|
20241230,162800,6264135475,3960,3960,3960,3960,0
|
|
20241230,162700,6264135475,3960,3960,3960,3960,0
|
|
20241230,162600,6264135475,3960,3960,3960,3960,0
|
|
20241230,162500,6264135475,3960,3960,3960,3960,0
|
|
20241230,162400,6264135475,3960,3960,3960,3960,0
|
|
20241230,162300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,162200,6264135475,3960,3960,3960,3960,0
|
|
20241230,162100,6264135475,3960,3960,3960,3960,0
|
|
20241230,162000,6264135475,3960,3960,3960,3960,0
|
|
20241230,161900,6264135475,3960,3960,3960,3960,0
|
|
20241230,161800,6264135475,3960,3960,3960,3960,0
|
|
20241230,161700,6264135475,3960,3960,3960,3960,0
|
|
20241230,161600,6264135475,3960,3960,3960,3960,0
|
|
20241230,161500,6264135475,3960,3960,3960,3960,0
|
|
20241230,161400,6264135475,3960,3960,3960,3960,0
|
|
20241230,161300,6264135475,3960,3960,3960,3960,0
|
|
20241230,161200,6264135475,3960,3960,3960,3960,0
|
|
20241230,161100,6264135475,3960,3960,3960,3960,0
|
|
20241230,161000,6264135475,3960,3960,3960,3960,0
|
|
20241230,160900,6264135475,3960,3960,3960,3960,0
|
|
20241230,160800,6264135475,3960,3960,3960,3960,0
|
|
20241230,160700,6264135475,3960,3960,3960,3960,0
|
|
20241230,160600,6264135475,3960,3960,3960,3960,0
|
|
20241230,160500,6264135475,3960,3960,3960,3960,0
|
|
20241230,160400,6264135475,3960,3960,3960,3960,0
|
|
20241230,160300,6264135475,3960,3960,3960,3960,0
|
|
20241230,160200,6264135475,3960,3960,3960,3960,0
|
|
20241230,160100,6264135475,3960,3960,3960,3960,0
|
|
20241230,160000,6264135475,3960,3960,3960,3960,0
|
|
20241230,155900,6264135475,3960,3960,3960,3960,0
|
|
20241230,155800,6264135475,3960,3960,3960,3960,0
|
|
20241230,155700,6264135475,3960,3960,3960,3960,0
|
|
20241230,155600,6264135475,3960,3960,3960,3960,0
|
|
20241230,155500,6264135475,3960,3960,3960,3960,0
|
|
20241230,155400,6264135475,3960,3960,3960,3960,0
|
|
20241230,155300,6264135475,3960,3960,3960,3960,14381
|
|
20241230,155200,6264135475,3960,3960,3960,3960,0
|
|
20241230,155100,6264135475,3960,3960,3960,3960,0
|
|
20241230,155000,6264135475,3960,3960,3960,3960,0
|
|
20241230,154900,6264135475,3960,3960,3960,3960,0
|
|
20241230,154800,6264135475,3960,3960,3960,3960,0
|
|
20241230,154700,6264135475,3960,3960,3960,3960,0
|
|
20241230,154600,6264135475,3960,3960,3960,3960,0
|
|
20241230,154500,6264135475,3960,3960,3960,3960,0
|
|
20241230,154400,6264135475,3960,3960,3960,3960,0
|
|
20241230,154300,6264135475,3960,3960,3960,3960,0
|
|
20241230,154200,6264135475,3960,3960,3960,3960,0
|
|
20241230,154100,6264135475,3960,3960,3960,3960,0
|
|
20241230,154000,6264135475,3960,3960,3960,3960,0
|
|
20241230,153900,6264135475,3960,3960,3960,3960,0
|
|
20241230,153800,6264135475,3960,3960,3960,3960,0
|
|
20241230,153700,6264135475,3960,3960,3960,3960,0
|
|
20241230,153600,6264135475,3960,3960,3960,3960,0
|
|
20241230,153500,6264135475,3960,3960,3960,3960,0
|
|
20241230,153400,6264135475,3960,3960,3960,3960,0
|
|
20241230,153300,6264135475,3960,3960,3960,3960,0
|
|
20241230,153200,6264135475,3960,3960,3960,3960,0
|
|
20241230,153100,6264135475,3960,3960,3960,3960,0
|
|
20241230,153000,6264135475,3960,3960,3960,3960,14381
|
|
20241230,152900,6207186715,3990,3990,3990,3990,0
|
|
20241230,152800,6207186715,3990,3990,3990,3990,0
|
|
20241230,152700,6207186715,3990,3990,3990,3990,0
|
|
20241230,152600,6207186715,3990,3990,3990,3990,0
|
|
20241230,152500,6207186715,3990,3990,3990,3990,0
|
|
20241230,152400,6207186715,3990,3990,3990,3990,0
|
|
20241230,152300,6207186715,3990,3990,3990,3990,0
|
|
20241230,152200,6207186715,3990,3990,3990,3990,0
|
|
20241230,152100,6207186715,3990,3990,3990,3990,0
|
|
20241230,152000,6207186715,3990,3990,3990,3990,0
|
|
20241230,151900,6207186715,3990,3990,3990,3980,1165
|
|
20241230,151800,6202543745,3990,3990,3990,3990,2094
|
|
20241230,151700,6194188685,3990,3990,3990,3980,1680
|
|
20241230,151600,6187495710,3985,3985,3995,3975,4232
|
|
20241230,151500,6170650485,3980,3980,4000,3975,1883
|
|
20241230,151400,6163158345,3980,3990,4005,3980,4641
|
|
20241230,151300,6144668360,3990,3990,4005,3990,2002
|
|
20241230,151200,6136680365,3995,4010,4010,3985,1954
|
|
20241230,151100,6128887865,4010,4005,4010,3990,1151
|
|
20241230,151000,6124286590,4005,4010,4010,4005,296
|
|
20241230,150900,6123100140,4010,4010,4010,4000,848
|
|
20241230,150800,6119707070,4000,4010,4010,4000,414
|
|
20241230,150700,6118049525,4010,4005,4010,4005,102
|
|
20241230,150600,6117640555,4010,4015,4015,4005,254
|
|
20241230,150500,6116622175,4015,4010,4015,4010,143
|
|
20241230,150400,6116048090,4010,4010,4015,4005,348
|
|
20241230,150300,6114653160,4010,4005,4015,4005,244
|
|
20241230,150200,6113675255,4010,4010,4010,4005,435
|
|
20241230,150100,6111931530,4015,4015,4020,4010,72
|
|
20241230,150000,6111642455,4015,4015,4015,4010,201
|
|
20241230,145900,6110835445,4020,4015,4020,4010,518
|
|
20241230,145800,6108756715,4015,4015,4015,4010,768
|
|
20241230,145700,6105676250,4015,4015,4020,4015,845
|
|
20241230,145600,6102279745,4015,4020,4020,4015,120
|
|
20241230,145500,6101797475,4020,4025,4025,4020,54
|
|
20241230,145400,6101580130,4025,4025,4025,4025,284
|
|
20241230,145300,6100437030,4025,4025,4025,4010,313
|
|
20241230,145200,6099178490,4025,4015,4025,4010,359
|
|
20241230,145100,6097737085,4025,4025,4025,4025,0
|
|
20241230,145000,6097737085,4025,4020,4025,4015,580
|
|
20241230,144900,6095407385,4025,4015,4025,4010,3306
|
|
20241230,144800,6082127290,4015,4000,4015,4000,5604
|
|
20241230,144700,6059672990,3995,3995,3995,3995,1395
|
|
20241230,144600,6054099965,3980,3990,3995,3980,3800
|
|
20241230,144500,6038965890,3990,3980,3995,3975,1410
|
|
20241230,144400,6033354530,3980,3995,3995,3980,112
|
|
20241230,144300,6032908755,3980,3990,3995,3980,535
|
|
20241230,144200,6030775105,3990,3995,3995,3990,859
|
|
20241230,144100,6027347675,3990,3985,3995,3980,311
|
|
20241230,144000,6026107835,3995,3990,3995,3980,818
|
|
20241230,143900,6022847485,3990,3990,3990,3990,479
|
|
20241230,143800,6020936275,4000,4000,4000,4000,0
|
|
20241230,143700,6020936275,4000,3995,4000,3995,569
|
|
20241230,143600,6018663115,4000,4000,4000,4000,10
|
|
20241230,143500,6018623115,4000,3995,4000,3990,105
|
|
20241230,143400,6018203880,3995,4000,4000,3995,450
|
|
20241230,143300,6016405280,4000,4000,4000,4000,0
|
|
20241230,143200,6016405280,4000,4000,4000,4000,126
|
|
20241230,143100,6015901280,4000,4000,4000,3990,129
|
|
20241230,143000,6015385290,3990,3995,3995,3990,348
|
|
20241230,142900,6013996120,4000,4000,4000,3995,20
|
|
20241230,142800,6013916175,3995,3995,4000,3995,28
|
|
20241230,142700,6013804275,4005,4000,4005,4000,116
|
|
20241230,142600,6013340020,3995,3980,3995,3980,382
|
|
20241230,142500,6011817910,3985,3985,3985,3980,643
|
|
20241230,142400,6009258755,3980,3980,3980,3980,2
|
|
20241230,142300,6009250795,3985,3985,3985,3970,15
|
|
20241230,142200,6009191215,3970,3970,3970,3965,806
|
|
20241230,142100,6005994830,3970,3970,3970,3970,1744
|
|
20241230,142000,5999071150,3970,3985,3985,3970,664
|
|
20241230,141900,5996431375,3975,3975,3985,3975,2370
|
|
20241230,141800,5987009580,3975,3980,3985,3975,1193
|
|
20241230,141700,5982263005,3985,3985,3985,3985,123
|
|
20241230,141600,5981772850,3990,3985,3990,3985,53
|
|
20241230,141500,5981561640,3985,3990,3990,3975,738
|
|
20241230,141400,5978623945,3980,3990,3990,3980,1494
|
|
20241230,141300,5972672860,3990,3995,3995,3990,2681
|
|
20241230,141200,5961970720,3995,4000,4005,3995,124
|
|
20241230,141100,5961475025,4005,4005,4005,4005,0
|
|
20241230,141000,5961475025,4005,4000,4005,3995,1596
|
|
20241230,140900,5955096485,4000,4000,4000,4000,14
|
|
20241230,140800,5955040485,4000,4000,4000,4000,613
|
|
20241230,140700,5952588485,4000,4000,4005,4000,200
|
|
20241230,140600,5951788475,4005,4000,4005,4000,812
|
|
20241230,140500,5948540405,4005,4000,4005,4000,119
|
|
20241230,140400,5948063845,4000,4005,4005,4000,40
|
|
20241230,140300,5947903790,4010,4010,4010,4010,44
|
|
20241230,140200,5947727350,4000,4005,4010,3995,1231
|
|
20241230,140100,5942807000,4005,4000,4005,4000,53
|
|
20241230,140000,5942594985,3995,3995,3995,3995,820
|
|
20241230,135900,5939319085,4000,4000,4005,3995,621
|
|
20241230,135800,5936836580,3995,4000,4000,3995,22
|
|
20241230,135700,5936748590,3995,3995,3995,3995,325
|
|
20241230,135600,5935450215,3995,4000,4000,3995,285
|
|
20241230,135500,5934310265,3995,3990,3995,3990,1567
|
|
20241230,135400,5928050110,3990,3990,3995,3990,328
|
|
20241230,135300,5926741355,3995,4000,4000,3990,593
|
|
20241230,135200,5924375070,3995,4000,4005,3995,2378
|
|
20241230,135100,5914869455,4000,4005,4005,4000,123
|
|
20241230,135000,5914376845,4005,4005,4005,4005,1
|
|
20241230,134900,5914372840,4010,4010,4015,4010,273
|
|
20241230,134800,5913277390,4015,4005,4015,4005,226
|
|
20241230,134700,5912371510,4015,4015,4015,4000,3
|
|
20241230,134600,5912359480,4010,4000,4010,4000,324
|
|
20241230,134500,5911061240,4000,4005,4015,4000,1020
|
|
20241230,134400,5906980725,4005,4010,4015,4005,854
|
|
20241230,134300,5903558320,4015,4015,4015,4015,5
|
|
20241230,134200,5903538245,4015,4000,4015,3995,527
|
|
20241230,134100,5901430240,4015,3990,4020,3990,372
|
|
20241230,134000,5899943240,4015,4015,4015,4015,497
|
|
20241230,133900,5897947785,4000,4015,4015,4000,11
|
|
20241230,133800,5897903770,4010,3990,4010,3985,3079
|
|
20241230,133700,5885627205,4015,3985,4015,3985,5173
|
|
20241230,133600,5865001490,3980,3980,3985,3980,787
|
|
20241230,133500,5861867390,3980,3990,3990,3980,8556
|
|
20241230,133400,5827779380,3985,3995,4000,3985,2050
|
|
20241230,133300,5819594845,4000,3990,4000,3985,4575
|
|
20241230,133200,5801338755,3990,4000,4000,3990,5936
|
|
20241230,133100,5777629140,4000,4015,4020,4000,3731
|
|
20241230,133000,5762700515,4010,4010,4010,4010,351
|
|
20241230,132900,5761293005,4015,4030,4030,4015,91
|
|
20241230,132800,5760927625,4030,4015,4030,4005,429
|
|
20241230,132700,5759206435,4015,4015,4015,4010,3890
|
|
20241230,132600,5743606265,4010,4015,4020,4010,3819
|
|
20241230,132500,5728275425,4020,4020,4030,4015,198
|
|
20241230,132400,5727479835,4015,4030,4030,4015,195
|
|
20241230,132300,5726695125,4030,4035,4040,4025,1584
|
|
20241230,132200,5720319140,4040,4030,4050,4025,262
|
|
20241230,132100,5719261455,4025,4010,4025,4010,3319
|
|
20241230,132000,5705911905,4010,4005,4020,4005,1402
|
|
20241230,131900,5700294325,4005,4015,4020,4005,731
|
|
20241230,131800,5697357325,4020,4020,4025,4000,5036
|
|
20241230,131700,5677179375,4035,4035,4035,4035,51
|
|
20241230,131600,5676973590,4040,4050,4050,4015,1089
|
|
20241230,131500,5672590835,4050,4025,4055,4025,132
|
|
20241230,131400,5672058295,4025,4020,4025,4015,811
|
|
20241230,131300,5668800640,4020,4020,4025,4010,6112
|
|
20241230,131200,5644272290,4020,4030,4030,4020,2891
|
|
20241230,131100,5632643065,4030,4030,4040,4030,3773
|
|
20241230,131000,5617433115,4040,4060,4060,4035,4810
|
|
20241230,130900,5597967605,4065,4060,4065,4055,3656
|
|
20241230,130800,5583123255,4060,4080,4080,4060,925
|
|
20241230,130700,5579359315,4085,4070,4085,4065,728
|
|
20241230,130600,5576390580,4065,4060,4065,4060,2087
|
|
20241230,130500,5567914340,4060,4075,4075,4055,974
|
|
20241230,130400,5563960060,4050,4070,4090,4050,6705
|
|
20241230,130300,5536722335,4090,4110,4110,4070,4177
|
|
20241230,130200,5519678025,4115,4120,4120,4095,1861
|
|
20241230,130100,5512043285,4110,4100,4120,4100,1747
|
|
20241230,130000,5504873765,4120,4115,4120,4100,2080
|
|
20241230,125900,5496333835,4115,4120,4120,4110,752
|
|
20241230,125800,5493239875,4125,4105,4125,4100,133
|
|
20241230,125700,5492694375,4125,4110,4125,4100,2134
|
|
20241230,125600,5483941590,4105,4135,4135,4100,1900
|
|
20241230,125500,5476143110,4145,4140,4145,4110,1759
|
|
20241230,125400,5468896140,4150,4150,4150,4120,1616
|
|
20241230,125300,5462203820,4145,4140,4145,4120,589
|
|
20241230,125200,5459769815,4140,4110,4140,4110,1094
|
|
20241230,125100,5455257750,4115,4125,4135,4110,2193
|
|
20241230,125000,5446223295,4125,4135,4140,4125,902
|
|
20241230,124900,5442497285,4135,4135,4135,4125,781
|
|
20241230,124800,5439268950,4135,4130,4140,4120,1034
|
|
20241230,124700,5435004625,4130,4110,4155,4100,7084
|
|
20241230,124600,5405781490,4090,4090,4115,4085,2721
|
|
20241230,124500,5394652765,4090,4100,4100,4090,1839
|
|
20241230,124400,5387118930,4090,4115,4115,4090,1439
|
|
20241230,124300,5381231025,4110,4115,4115,4090,2402
|
|
20241230,124200,5371385680,4115,4110,4115,4105,765
|
|
20241230,124100,5368240940,4110,4085,4110,4085,2148
|
|
20241230,124000,5359452995,4085,4115,4120,4080,6786
|
|
20241230,123900,5331619100,4125,4130,4130,4110,1131
|
|
20241230,123800,5326968375,4140,4130,4170,4110,4712
|
|
20241230,123700,5307484970,4130,4095,4130,4095,3266
|
|
20241230,123600,5294041200,4095,4130,4130,4095,5335
|
|
20241230,123500,5272090235,4140,4115,4230,4110,15375
|
|
20241230,123400,5208022610,4120,4130,4140,4095,12139
|
|
20241230,123300,5158131810,4135,4120,4140,4100,16113
|
|
20241230,123200,5091892530,4120,4095,4125,4090,2537
|
|
20241230,123100,5081486670,4090,4095,4120,4080,6469
|
|
20241230,123000,5054931600,4080,4050,4095,4040,6839
|
|
20241230,122900,5027126355,4055,4075,4080,4035,23751
|
|
20241230,122800,4930850790,4080,4075,4085,4070,3949
|
|
20241230,122700,4914755400,4085,4095,4095,4075,5063
|
|
20241230,122600,4894089265,4095,4105,4105,4065,16560
|
|
20241230,122500,4826390460,4110,4125,4140,4105,9117
|
|
20241230,122400,4788870025,4120,4135,4140,4120,3343
|
|
20241230,122300,4775060000,4135,4135,4140,4130,1496
|
|
20241230,122200,4768874495,4135,4105,4135,4105,3875
|
|
20241230,122100,4752932335,4120,4140,4140,4100,15993
|
|
20241230,122000,4687205505,4135,4185,4185,4135,11765
|
|
20241230,121900,4638359340,4165,4185,4190,4160,2584
|
|
20241230,121800,4627574800,4185,4190,4205,4155,5860
|
|
20241230,121700,4603125090,4205,4225,4225,4175,11737
|
|
20241230,121600,4553918480,4225,4215,4225,4165,23202
|
|
20241230,121500,4456364325,4225,4155,4225,4155,16685
|
|
20241230,121400,4386410100,4150,4165,4170,4145,9877
|
|
20241230,121300,4345343190,4165,4155,4175,4145,7675
|
|
20241230,121200,4313456045,4170,4185,4185,4140,20676
|
|
20241230,121100,4227339850,4185,4240,4245,4175,41108
|
|
20241230,121000,4054116425,4250,4190,4290,4170,66027
|
|
20241230,120900,3773723570,4180,4215,4220,4175,25578
|
|
20241230,120800,3666201495,4215,4190,4215,4150,16562
|
|
20241230,120700,3596725305,4195,4195,4205,4150,25323
|
|
20241230,120600,3490699980,4200,4105,4200,4105,29001
|
|
20241230,120500,3370013485,4105,4090,4120,4090,6164
|
|
20241230,120400,3344692650,4075,4070,4100,4070,2377
|
|
20241230,120300,3334979970,4060,4050,4070,4050,1901
|
|
20241230,120200,3327266200,4050,4060,4070,4045,13727
|
|
20241230,120100,3271660265,4060,4075,4075,4055,1860
|
|
20241230,120000,3264110230,4075,4040,4075,4015,9098
|
|
20241230,115900,3227372130,4015,4070,4095,4015,17375
|
|
20241230,115800,3157128365,4080,4065,4080,4060,6364
|
|
20241230,115700,3131233310,4065,4105,4105,4065,6239
|
|
20241230,115600,3105764215,4090,4110,4115,4090,12754
|
|
20241230,115500,3053430125,4110,4125,4145,4105,6660
|
|
20241230,115400,3025957365,4125,4110,4140,4105,8559
|
|
20241230,115300,2990630710,4125,4125,4140,4095,11354
|
|
20241230,115200,2943998860,4125,4165,4165,4120,18916
|
|
20241230,115100,2865760385,4170,4185,4195,4170,9196
|
|
20241230,115000,2827295685,4165,4220,4230,4165,22089
|
|
20241230,114900,2734553720,4225,4220,4235,4130,62498
|
|
20241230,114800,2472358655,4215,4095,4220,4085,62382
|
|
20241230,114700,2213297255,4095,4055,4095,4055,7645
|
|
20241230,114600,2182092475,4055,4065,4065,4025,7441
|
|
20241230,114500,2152001470,4070,4070,4080,4065,2647
|
|
20241230,114400,2141220620,4075,4070,4090,4065,2690
|
|
20241230,114300,2130269455,4070,4075,4090,4060,6212
|
|
20241230,114200,2104961805,4075,4100,4105,4075,20112
|
|
20241230,114100,2022711035,4100,4035,4100,4030,15584
|
|
20241230,114000,1959219440,4035,4005,4050,3995,11973
|
|
20241230,113900,1910984800,4020,4055,4110,3995,51575
|
|
20241230,113800,1701412860,4080,4075,4085,4045,25201
|
|
20241230,113700,1598911170,4115,4115,4115,4115,0
|
|
20241230,113600,1598911170,4115,4030,4115,4010,28794
|
|
20241230,113500,1481909540,4030,3980,4040,3975,29963
|
|
20241230,113400,1361349850,3985,3995,3995,3955,24240
|
|
20241230,113300,1264909840,3995,3995,4030,3975,33553
|
|
20241230,113200,1130446005,3995,3975,4030,3970,38939
|
|
20241230,113100,974663075,3975,3955,3980,3940,12977
|
|
20241230,113000,923177920,3945,3950,3970,3935,2510
|
|
20241230,112900,913254310,3980,3960,3990,3935,20694
|
|
20241230,112800,831334085,3940,3990,3990,3930,5688
|
|
20241230,112700,808833665,3990,3920,4000,3910,19756
|
|
20241230,112600,730594865,3920,3920,3920,3920,722
|
|
20241230,112500,727764625,3915,3920,3920,3915,71
|
|
20241230,112400,727486655,3925,3910,3925,3910,100
|
|
20241230,112300,727094815,3900,3910,3910,3885,1164
|
|
20241230,112200,722554915,3900,3890,3905,3890,1005
|
|
20241230,112100,718641100,3890,3895,3895,3890,207
|
|
20241230,112000,717835860,3895,3905,3905,3895,248
|
|
20241230,111900,716869240,3895,3900,3900,3895,84
|
|
20241230,111800,716542035,3895,3905,3905,3895,639
|
|
20241230,111700,714051090,3910,3915,3915,3910,63
|
|
20241230,111600,713804755,3910,3925,3925,3910,314
|
|
20241230,111500,712572320,3925,3925,3925,3925,5
|
|
20241230,111400,712552695,3925,3925,3925,3925,151
|
|
20241230,111300,711960020,3900,3900,3900,3900,0
|
|
20241230,111200,711960020,3900,3900,3900,3900,3
|
|
20241230,111100,711948320,3900,3900,3920,3900,321
|
|
20241230,111000,710694420,3900,3910,3910,3900,519
|
|
20241230,110900,708667320,3895,3895,3900,3895,383
|
|
20241230,110800,707174385,3900,3900,3900,3895,696
|
|
20241230,110700,704460540,3900,3900,3920,3900,38
|
|
20241230,110600,704312100,3890,3930,3930,3890,1195
|
|
20241230,110500,699644215,3935,3920,3935,3920,588
|
|
20241230,110400,697338505,3920,3925,3925,3920,2527
|
|
20241230,110300,687420325,3930,3930,3930,3925,86
|
|
20241230,110200,687082675,3925,3925,3940,3920,1615
|
|
20241230,110100,680743730,3920,3945,3945,3920,2102
|
|
20241230,110000,672482585,3950,3935,3950,3935,1127
|
|
20241230,105900,668038610,3935,3935,3935,3930,963
|
|
20241230,105800,664249710,3935,3925,3940,3915,2113
|
|
20241230,105700,655934290,3905,3905,3905,3900,923
|
|
20241230,105600,652333385,3895,3930,3930,3895,1607
|
|
20241230,105500,646029645,3905,3920,3920,3905,1186
|
|
20241230,105400,641398210,3935,3910,3935,3910,682
|
|
20241230,105300,638725285,3910,3900,3910,3900,79
|
|
20241230,105200,638417070,3900,3900,3900,3900,275
|
|
20241230,105100,637344570,3895,3920,3920,3895,1073
|
|
20241230,105000,633158995,3920,3930,3930,3890,1870
|
|
20241230,104900,625852735,3920,3940,3955,3920,1975
|
|
20241230,104800,618082505,3960,3955,3960,3945,1855
|
|
20241230,104700,610746145,3955,3925,3960,3925,2334
|
|
20241230,104600,601525580,3925,3955,3960,3925,3362
|
|
20241230,104500,588292915,3950,3930,3950,3930,5037
|
|
20241230,104400,568438660,3925,3915,3930,3915,1981
|
|
20241230,104300,560664705,3915,3915,3915,3915,101
|
|
20241230,104200,560269290,3915,3890,3915,3890,1012
|
|
20241230,104100,556315180,3890,3900,3900,3890,1496
|
|
20241230,104000,550487270,3900,3900,3900,3900,1
|
|
20241230,103900,550483370,3900,3900,3900,3900,273
|
|
20241230,103800,549418670,3900,3885,3900,3875,3100
|
|
20241230,103700,537397830,3885,3885,3890,3885,479
|
|
20241230,103600,535536910,3910,3910,3910,3905,118
|
|
20241230,103500,535075780,3910,3895,3915,3890,1759
|
|
20241230,103400,528204825,3895,3910,3910,3895,2
|
|
20241230,103300,528197020,3885,3905,3910,3870,5060
|
|
20241230,103200,508514295,3920,3925,3925,3920,269
|
|
20241230,103100,507459740,3930,3930,3930,3930,1167
|
|
20241230,103000,502873430,3910,3920,3920,3910,1418
|
|
20241230,102900,497320680,3930,3940,3940,3920,770
|
|
20241230,102800,494296540,3940,3920,3955,3915,10778
|
|
20241230,102700,451902235,3950,3920,3950,3915,5026
|
|
20241230,102600,432117010,3920,3900,3920,3895,1723
|
|
20241230,102500,425393135,3900,3895,3900,3895,1689
|
|
20241230,102400,418812450,3895,3890,3895,3890,35
|
|
20241230,102300,418676220,3890,3885,3890,3885,729
|
|
20241230,102200,415844050,3890,3890,3890,3885,601
|
|
20241230,102100,413508745,3890,3895,3895,3890,113
|
|
20241230,102000,413068615,3895,3890,3895,3885,464
|
|
20241230,101900,411264220,3885,3880,3885,3880,336
|
|
20241230,101800,409958955,3875,3885,3885,3875,75
|
|
20241230,101700,409668295,3885,3885,3885,3880,760
|
|
20241230,101600,406716285,3885,3885,3885,3885,303
|
|
20241230,101500,405539130,3880,3885,3885,3880,5
|
|
20241230,101400,405519710,3880,3885,3885,3880,1402
|
|
20241230,101300,400076085,3885,3885,3885,3880,537
|
|
20241230,101200,397990510,3885,3890,3890,3880,283
|
|
20241230,101100,396890610,3880,3885,3895,3880,3769
|
|
20241230,101000,382229115,3880,3880,3880,3880,1026
|
|
20241230,100900,378248235,3880,3880,3880,3880,35
|
|
20241230,100800,378112435,3870,3880,3880,3870,226
|
|
20241230,100700,377235815,3880,3870,3880,3870,595
|
|
20241230,100600,374930025,3865,3865,3865,3865,10
|
|
20241230,100500,374891375,3865,3865,3865,3865,495
|
|
20241230,100400,372978200,3870,3870,3870,3870,5
|
|
20241230,100300,372958850,3865,3865,3865,3865,69
|
|
20241230,100200,372692165,3865,3865,3865,3865,2
|
|
20241230,100100,372684435,3865,3865,3865,3865,4
|
|
20241230,100000,372668975,3865,3870,3875,3865,290
|
|
20241230,095900,371546620,3865,3870,3870,3865,936
|
|
20241230,095800,367924590,3880,3875,3885,3875,645
|
|
20241230,095700,365421690,3870,3870,3870,3870,6
|
|
20241230,095600,365398470,3865,3865,3865,3865,172
|
|
20241230,095500,364733690,3865,3885,3885,3865,387
|
|
20241230,095400,363235935,3865,3865,3870,3865,616
|
|
20241230,095300,360854595,3875,3870,3875,3870,2758
|
|
20241230,095200,350173620,3870,3865,3870,3865,147
|
|
20241230,095100,349605385,3865,3865,3865,3865,289
|
|
20241230,095000,348488400,3865,3875,3875,3865,947
|
|
20241230,094900,344822225,3880,3885,3885,3880,26
|
|
20241230,094800,344721240,3870,3870,3870,3865,294
|
|
20241230,094700,343584880,3870,3870,3870,3870,4
|
|
20241230,094600,343569400,3870,3890,3890,3870,3125
|
|
20241230,094500,331462965,3890,3880,3890,3875,1776
|
|
20241230,094400,324576700,3880,3880,3890,3870,742
|
|
20241230,094300,321697450,3880,3860,3880,3860,1637
|
|
20241230,094200,315361155,3860,3850,3860,3850,450
|
|
20241230,094100,313626355,3850,3845,3855,3840,713
|
|
20241230,094000,310883790,3860,3860,3865,3850,2190
|
|
20241230,093900,302438140,3860,3850,3865,3850,1323
|
|
20241230,093800,297335545,3850,3835,3850,3835,782
|
|
20241230,093700,294331595,3835,3830,3835,3820,442
|
|
20241230,093600,292638245,3830,3830,3830,3820,59
|
|
20241230,093500,292412295,3830,3830,3830,3830,1
|
|
20241230,093400,292408465,3825,3825,3825,3825,911
|
|
20241230,093300,288923890,3825,3825,3825,3825,0
|
|
20241230,093200,288923890,3825,3825,3825,3825,718
|
|
20241230,093100,286177540,3825,3830,3830,3825,744
|
|
20241230,093000,283330100,3830,3825,3840,3825,338
|
|
20241230,092900,282034540,3830,3840,3840,3830,1043
|
|
20241230,092800,278039680,3835,3825,3835,3825,581
|
|
20241230,092700,275813135,3830,3830,3830,3830,176
|
|
20241230,092600,275139055,3820,3820,3820,3820,20
|
|
20241230,092500,275062655,3815,3820,3820,3815,3614
|
|
20241230,092400,261265230,3820,3820,3835,3820,2166
|
|
20241230,092300,252975225,3820,3830,3830,3820,739
|
|
20241230,092200,250145965,3835,3820,3835,3820,469
|
|
20241230,092100,248348185,3820,3820,3820,3820,1303
|
|
20241230,092000,243370725,3835,3835,3835,3810,144
|
|
20241230,091900,242818510,3810,3810,3810,3810,381
|
|
20241230,091800,241366900,3810,3815,3835,3805,1876
|
|
20241230,091700,234219400,3815,3815,3835,3815,1784
|
|
20241230,091600,227412620,3815,3840,3840,3815,797
|
|
20241230,091500,224370325,3840,3815,3840,3810,1006
|
|
20241230,091400,220526035,3830,3820,3835,3820,34
|
|
20241230,091300,220396015,3820,3810,3845,3810,579
|
|
20241230,091200,218171600,3845,3790,3850,3790,2730
|
|
20241230,091100,207774845,3790,3785,3790,3785,1390
|
|
20241230,091000,202508615,3775,3765,3775,3765,2376
|
|
20241230,090900,193547165,3755,3770,3770,3755,1697
|
|
20241230,090800,187161655,3770,3790,3790,3770,1879
|
|
20241230,090700,180060260,3790,3775,3790,3775,1250
|
|
20241230,090600,175331760,3775,3775,3780,3775,858
|
|
20241230,090500,172091625,3770,3775,3780,3765,1653
|
|
20241230,090400,165860390,3775,3760,3795,3760,1615
|
|
20241230,090300,159770340,3735,3760,3760,3735,6538
|
|
20241230,090200,135323180,3760,3725,3760,3715,2860
|
|
20241230,090100,124652670,3735,3780,3785,3730,8948
|
|
20241230,090000,91054740,3820,3745,3820,3745,24081
|