650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,194700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,194600,3327767390,9680,9680,9680,9680,0
|
|
20241224,194500,3327767390,9680,9680,9680,9680,0
|
|
20241224,194400,3327767390,9680,9680,9680,9680,0
|
|
20241224,194300,3327767390,9680,9680,9680,9680,0
|
|
20241224,194200,3327767390,9680,9680,9680,9680,0
|
|
20241224,194100,3327767390,9680,9680,9680,9680,0
|
|
20241224,194000,3327767390,9680,9680,9680,9680,0
|
|
20241224,193900,3327767390,9680,9680,9680,9680,0
|
|
20241224,193800,3327767390,9680,9680,9680,9680,0
|
|
20241224,193700,3327767390,9680,9680,9680,9680,0
|
|
20241224,193600,3327767390,9680,9680,9680,9680,0
|
|
20241224,193500,3327767390,9680,9680,9680,9680,0
|
|
20241224,193400,3327767390,9680,9680,9680,9680,0
|
|
20241224,193300,3327767390,9680,9680,9680,9680,0
|
|
20241224,193200,3327767390,9680,9680,9680,9680,0
|
|
20241224,193100,3327767390,9680,9680,9680,9680,0
|
|
20241224,193000,3327767390,9680,9680,9680,9680,0
|
|
20241224,192900,3327767390,9680,9680,9680,9680,0
|
|
20241224,192800,3327767390,9680,9680,9680,9680,0
|
|
20241224,192700,3327767390,9680,9680,9680,9680,0
|
|
20241224,192600,3327767390,9680,9680,9680,9680,0
|
|
20241224,192500,3327767390,9680,9680,9680,9680,0
|
|
20241224,192400,3327767390,9680,9680,9680,9680,0
|
|
20241224,192300,3327767390,9680,9680,9680,9680,0
|
|
20241224,192200,3327767390,9680,9680,9680,9680,0
|
|
20241224,192100,3327767390,9680,9680,9680,9680,0
|
|
20241224,192000,3327767390,9680,9680,9680,9680,0
|
|
20241224,191900,3327767390,9680,9680,9680,9680,0
|
|
20241224,191800,3327767390,9680,9680,9680,9680,0
|
|
20241224,191700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,191600,3327767390,9680,9680,9680,9680,0
|
|
20241224,191500,3327767390,9680,9680,9680,9680,0
|
|
20241224,191400,3327767390,9680,9680,9680,9680,0
|
|
20241224,191300,3327767390,9680,9680,9680,9680,0
|
|
20241224,191200,3327767390,9680,9680,9680,9680,0
|
|
20241224,191100,3327767390,9680,9680,9680,9680,0
|
|
20241224,191000,3327767390,9680,9680,9680,9680,0
|
|
20241224,190900,3327767390,9680,9680,9680,9680,0
|
|
20241224,190800,3327767390,9680,9680,9680,9680,0
|
|
20241224,190700,3327767390,9680,9680,9680,9680,0
|
|
20241224,190600,3327767390,9680,9680,9680,9680,0
|
|
20241224,190500,3327767390,9680,9680,9680,9680,0
|
|
20241224,190400,3327767390,9680,9680,9680,9680,0
|
|
20241224,190300,3327767390,9680,9680,9680,9680,0
|
|
20241224,190200,3327767390,9680,9680,9680,9680,0
|
|
20241224,190100,3327767390,9680,9680,9680,9680,0
|
|
20241224,190000,3327767390,9680,9680,9680,9680,0
|
|
20241224,185900,3327767390,9680,9680,9680,9680,0
|
|
20241224,185800,3327767390,9680,9680,9680,9680,0
|
|
20241224,185700,3327767390,9680,9680,9680,9680,0
|
|
20241224,185600,3327767390,9680,9680,9680,9680,0
|
|
20241224,185500,3327767390,9680,9680,9680,9680,0
|
|
20241224,185400,3327767390,9680,9680,9680,9680,0
|
|
20241224,185300,3327767390,9680,9680,9680,9680,0
|
|
20241224,185200,3327767390,9680,9680,9680,9680,0
|
|
20241224,185100,3327767390,9680,9680,9680,9680,0
|
|
20241224,185000,3327767390,9680,9680,9680,9680,0
|
|
20241224,184900,3327767390,9680,9680,9680,9680,0
|
|
20241224,184800,3327767390,9680,9680,9680,9680,0
|
|
20241224,184700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,184600,3327767390,9680,9680,9680,9680,0
|
|
20241224,184500,3327767390,9680,9680,9680,9680,0
|
|
20241224,184400,3327767390,9680,9680,9680,9680,0
|
|
20241224,184300,3327767390,9680,9680,9680,9680,0
|
|
20241224,184200,3327767390,9680,9680,9680,9680,0
|
|
20241224,184100,3327767390,9680,9680,9680,9680,0
|
|
20241224,184000,3327767390,9680,9680,9680,9680,0
|
|
20241224,183900,3327767390,9680,9680,9680,9680,0
|
|
20241224,183800,3327767390,9680,9680,9680,9680,0
|
|
20241224,183700,3327767390,9680,9680,9680,9680,0
|
|
20241224,183600,3327767390,9680,9680,9680,9680,0
|
|
20241224,183500,3327767390,9680,9680,9680,9680,0
|
|
20241224,183400,3327767390,9680,9680,9680,9680,0
|
|
20241224,183300,3327767390,9680,9680,9680,9680,0
|
|
20241224,183200,3327767390,9680,9680,9680,9680,0
|
|
20241224,183100,3327767390,9680,9680,9680,9680,0
|
|
20241224,183000,3327767390,9680,9680,9680,9680,0
|
|
20241224,182900,3327767390,9680,9680,9680,9680,0
|
|
20241224,182800,3327767390,9680,9680,9680,9680,0
|
|
20241224,182700,3327767390,9680,9680,9680,9680,0
|
|
20241224,182600,3327767390,9680,9680,9680,9680,0
|
|
20241224,182500,3327767390,9680,9680,9680,9680,0
|
|
20241224,182400,3327767390,9680,9680,9680,9680,0
|
|
20241224,182300,3327767390,9680,9680,9680,9680,0
|
|
20241224,182200,3327767390,9680,9680,9680,9680,0
|
|
20241224,182100,3327767390,9680,9680,9680,9680,0
|
|
20241224,182000,3327767390,9680,9680,9680,9680,0
|
|
20241224,181900,3327767390,9680,9680,9680,9680,0
|
|
20241224,181800,3327767390,9680,9680,9680,9680,0
|
|
20241224,181700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,181600,3327767390,9680,9680,9680,9680,0
|
|
20241224,181500,3327767390,9680,9680,9680,9680,0
|
|
20241224,181400,3327767390,9680,9680,9680,9680,0
|
|
20241224,181300,3327767390,9680,9680,9680,9680,0
|
|
20241224,181200,3327767390,9680,9680,9680,9680,0
|
|
20241224,181100,3327767390,9680,9680,9680,9680,0
|
|
20241224,181000,3327767390,9680,9680,9680,9680,0
|
|
20241224,180900,3327767390,9680,9680,9680,9680,0
|
|
20241224,180800,3327767390,9680,9680,9680,9680,0
|
|
20241224,180700,3327767390,9680,9680,9680,9680,0
|
|
20241224,180600,3327767390,9680,9680,9680,9680,0
|
|
20241224,180500,3327767390,9680,9680,9680,9680,0
|
|
20241224,180400,3327767390,9680,9680,9680,9680,0
|
|
20241224,180300,3327767390,9680,9680,9680,9680,0
|
|
20241224,180200,3327767390,9680,9680,9680,9680,0
|
|
20241224,180100,3327767390,9680,9680,9680,9680,0
|
|
20241224,180000,3327767390,9680,9680,9680,9680,0
|
|
20241224,175900,3327767390,9680,9680,9680,9680,0
|
|
20241224,175800,3327767390,9680,9680,9680,9680,0
|
|
20241224,175700,3327767390,9680,9680,9680,9680,0
|
|
20241224,175600,3327767390,9680,9680,9680,9680,0
|
|
20241224,175500,3327767390,9680,9680,9680,9680,0
|
|
20241224,175400,3327767390,9680,9680,9680,9680,0
|
|
20241224,175300,3327767390,9680,9680,9680,9680,0
|
|
20241224,175200,3327767390,9680,9680,9680,9680,0
|
|
20241224,175100,3327767390,9680,9680,9680,9680,0
|
|
20241224,175000,3327767390,9680,9680,9680,9680,0
|
|
20241224,174900,3327767390,9680,9680,9680,9680,0
|
|
20241224,174800,3327767390,9680,9680,9680,9680,0
|
|
20241224,174700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,174600,3327767390,9680,9680,9680,9680,0
|
|
20241224,174500,3327767390,9680,9680,9680,9680,0
|
|
20241224,174400,3327767390,9680,9680,9680,9680,0
|
|
20241224,174300,3327767390,9680,9680,9680,9680,0
|
|
20241224,174200,3327767390,9680,9680,9680,9680,0
|
|
20241224,174100,3327767390,9680,9680,9680,9680,0
|
|
20241224,174000,3327767390,9680,9680,9680,9680,0
|
|
20241224,173900,3327767390,9680,9680,9680,9680,0
|
|
20241224,173800,3327767390,9680,9680,9680,9680,0
|
|
20241224,173700,3327767390,9680,9680,9680,9680,0
|
|
20241224,173600,3327767390,9680,9680,9680,9680,0
|
|
20241224,173500,3327767390,9680,9680,9680,9680,0
|
|
20241224,173400,3327767390,9680,9680,9680,9680,0
|
|
20241224,173300,3327767390,9680,9680,9680,9680,0
|
|
20241224,173200,3327767390,9680,9680,9680,9680,0
|
|
20241224,173100,3327767390,9680,9680,9680,9680,0
|
|
20241224,173000,3327767390,9680,9680,9680,9680,0
|
|
20241224,172900,3327767390,9680,9680,9680,9680,0
|
|
20241224,172800,3327767390,9680,9680,9680,9680,0
|
|
20241224,172700,3327767390,9680,9680,9680,9680,0
|
|
20241224,172600,3327767390,9680,9680,9680,9680,0
|
|
20241224,172500,3327767390,9680,9680,9680,9680,0
|
|
20241224,172400,3327767390,9680,9680,9680,9680,0
|
|
20241224,172300,3327767390,9680,9680,9680,9680,0
|
|
20241224,172200,3327767390,9680,9680,9680,9680,0
|
|
20241224,172100,3327767390,9680,9680,9680,9680,0
|
|
20241224,172000,3327767390,9680,9680,9680,9680,0
|
|
20241224,171900,3327767390,9680,9680,9680,9680,0
|
|
20241224,171800,3327767390,9680,9680,9680,9680,0
|
|
20241224,171700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,171600,3327767390,9680,9680,9680,9680,0
|
|
20241224,171500,3327767390,9680,9680,9680,9680,0
|
|
20241224,171400,3327767390,9680,9680,9680,9680,0
|
|
20241224,171300,3327767390,9680,9680,9680,9680,0
|
|
20241224,171200,3327767390,9680,9680,9680,9680,0
|
|
20241224,171100,3327767390,9680,9680,9680,9680,0
|
|
20241224,171000,3327767390,9680,9680,9680,9680,0
|
|
20241224,170900,3327767390,9680,9680,9680,9680,0
|
|
20241224,170800,3327767390,9680,9680,9680,9680,0
|
|
20241224,170700,3327767390,9680,9680,9680,9680,0
|
|
20241224,170600,3327767390,9680,9680,9680,9680,0
|
|
20241224,170500,3327767390,9680,9680,9680,9680,0
|
|
20241224,170400,3327767390,9680,9680,9680,9680,0
|
|
20241224,170300,3327767390,9680,9680,9680,9680,0
|
|
20241224,170200,3327767390,9680,9680,9680,9680,0
|
|
20241224,170100,3327767390,9680,9680,9680,9680,0
|
|
20241224,170000,3327767390,9680,9680,9680,9680,0
|
|
20241224,165900,3327767390,9680,9680,9680,9680,0
|
|
20241224,165800,3327767390,9680,9680,9680,9680,0
|
|
20241224,165700,3327767390,9680,9680,9680,9680,0
|
|
20241224,165600,3327767390,9680,9680,9680,9680,0
|
|
20241224,165500,3327767390,9680,9680,9680,9680,0
|
|
20241224,165400,3327767390,9680,9680,9680,9680,0
|
|
20241224,165300,3327767390,9680,9680,9680,9680,0
|
|
20241224,165200,3327767390,9680,9680,9680,9680,0
|
|
20241224,165100,3327767390,9680,9680,9680,9680,0
|
|
20241224,165000,3327767390,9680,9680,9680,9680,0
|
|
20241224,164900,3327767390,9680,9680,9680,9680,0
|
|
20241224,164800,3327767390,9680,9680,9680,9680,0
|
|
20241224,164700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,164600,3327767390,9680,9680,9680,9680,0
|
|
20241224,164500,3327767390,9680,9680,9680,9680,0
|
|
20241224,164400,3327767390,9680,9680,9680,9680,0
|
|
20241224,164300,3327767390,9680,9680,9680,9680,0
|
|
20241224,164200,3327767390,9680,9680,9680,9680,0
|
|
20241224,164100,3327767390,9680,9680,9680,9680,0
|
|
20241224,164000,3327767390,9680,9680,9680,9680,0
|
|
20241224,163900,3327767390,9680,9680,9680,9680,0
|
|
20241224,163800,3327767390,9680,9680,9680,9680,0
|
|
20241224,163700,3327767390,9680,9680,9680,9680,0
|
|
20241224,163600,3327767390,9680,9680,9680,9680,0
|
|
20241224,163500,3327767390,9680,9680,9680,9680,0
|
|
20241224,163400,3327767390,9680,9680,9680,9680,0
|
|
20241224,163300,3327767390,9680,9680,9680,9680,0
|
|
20241224,163200,3327767390,9680,9680,9680,9680,0
|
|
20241224,163100,3327767390,9680,9680,9680,9680,0
|
|
20241224,163000,3327767390,9680,9680,9680,9680,0
|
|
20241224,162900,3327767390,9680,9680,9680,9680,0
|
|
20241224,162800,3327767390,9680,9680,9680,9680,0
|
|
20241224,162700,3327767390,9680,9680,9680,9680,0
|
|
20241224,162600,3327767390,9680,9680,9680,9680,0
|
|
20241224,162500,3327767390,9680,9680,9680,9680,0
|
|
20241224,162400,3327767390,9680,9680,9680,9680,0
|
|
20241224,162300,3327767390,9680,9680,9680,9680,0
|
|
20241224,162200,3327767390,9680,9680,9680,9680,0
|
|
20241224,162100,3327767390,9680,9680,9680,9680,0
|
|
20241224,162000,3327767390,9680,9680,9680,9680,0
|
|
20241224,161900,3327767390,9680,9680,9680,9680,0
|
|
20241224,161800,3327767390,9680,9680,9680,9680,0
|
|
20241224,161700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,161600,3327767390,9680,9680,9680,9680,0
|
|
20241224,161500,3327767390,9680,9680,9680,9680,0
|
|
20241224,161400,3327767390,9680,9680,9680,9680,0
|
|
20241224,161300,3327767390,9680,9680,9680,9680,0
|
|
20241224,161200,3327767390,9680,9680,9680,9680,0
|
|
20241224,161100,3327767390,9680,9680,9680,9680,0
|
|
20241224,161000,3327767390,9680,9680,9680,9680,0
|
|
20241224,160900,3327767390,9680,9680,9680,9680,0
|
|
20241224,160800,3327767390,9680,9680,9680,9680,0
|
|
20241224,160700,3327767390,9680,9680,9680,9680,0
|
|
20241224,160600,3327767390,9680,9680,9680,9680,0
|
|
20241224,160500,3327767390,9680,9680,9680,9680,0
|
|
20241224,160400,3327767390,9680,9680,9680,9680,0
|
|
20241224,160300,3327767390,9680,9680,9680,9680,0
|
|
20241224,160200,3327767390,9680,9680,9680,9680,0
|
|
20241224,160100,3327767390,9680,9680,9680,9680,0
|
|
20241224,160000,3327767390,9680,9680,9680,9680,0
|
|
20241224,155900,3327767390,9680,9680,9680,9680,0
|
|
20241224,155800,3327767390,9680,9680,9680,9680,0
|
|
20241224,155700,3327767390,9680,9680,9680,9680,0
|
|
20241224,155600,3327767390,9680,9680,9680,9680,0
|
|
20241224,155500,3327767390,9680,9680,9680,9680,0
|
|
20241224,155400,3327767390,9680,9680,9680,9680,0
|
|
20241224,155300,3327767390,9680,9680,9680,9680,0
|
|
20241224,155200,3327767390,9680,9680,9680,9680,0
|
|
20241224,155100,3327767390,9680,9680,9680,9680,0
|
|
20241224,155000,3327767390,9680,9680,9680,9680,0
|
|
20241224,154900,3327767390,9680,9680,9680,9680,0
|
|
20241224,154800,3327767390,9680,9680,9680,9680,0
|
|
20241224,154700,3327767390,9680,9680,9680,9680,5865
|
|
20241224,154600,3327767390,9680,9680,9680,9680,0
|
|
20241224,154500,3327767390,9680,9680,9680,9680,0
|
|
20241224,154400,3327767390,9680,9680,9680,9680,0
|
|
20241224,154300,3327767390,9680,9680,9680,9680,0
|
|
20241224,154200,3327767390,9680,9680,9680,9680,0
|
|
20241224,154100,3327767390,9680,9680,9680,9680,0
|
|
20241224,154000,3327767390,9680,9680,9680,9680,0
|
|
20241224,153900,3327767390,9680,9680,9680,9680,0
|
|
20241224,153800,3327767390,9680,9680,9680,9680,0
|
|
20241224,153700,3327767390,9680,9680,9680,9680,0
|
|
20241224,153600,3327767390,9680,9680,9680,9680,0
|
|
20241224,153500,3327767390,9680,9680,9680,9680,0
|
|
20241224,153400,3327767390,9680,9680,9680,9680,0
|
|
20241224,153300,3327767390,9680,9680,9680,9680,0
|
|
20241224,153200,3327767390,9680,9680,9680,9680,0
|
|
20241224,153100,3327767390,9680,9680,9680,9680,0
|
|
20241224,153000,3327767390,9680,9680,9680,9680,5865
|
|
20241224,152900,3270994190,9590,9590,9590,9590,0
|
|
20241224,152800,3270994190,9590,9590,9590,9590,0
|
|
20241224,152700,3270994190,9590,9590,9590,9590,0
|
|
20241224,152600,3270994190,9590,9590,9590,9590,0
|
|
20241224,152500,3270994190,9590,9590,9590,9590,0
|
|
20241224,152400,3270994190,9590,9590,9590,9590,0
|
|
20241224,152300,3270994190,9590,9590,9590,9590,0
|
|
20241224,152200,3270994190,9590,9590,9590,9590,0
|
|
20241224,152100,3270994190,9590,9590,9590,9590,0
|
|
20241224,152000,3270994190,9590,9590,9590,9590,0
|
|
20241224,151900,3270994190,9590,9590,9620,9580,3264
|
|
20241224,151800,3239696500,9600,9590,9600,9580,1797
|
|
20241224,151700,3222469210,9590,9570,9590,9570,2440
|
|
20241224,151600,3199094220,9580,9570,9580,9570,1854
|
|
20241224,151500,3181345010,9570,9570,9580,9560,2198
|
|
20241224,151400,3160311960,9570,9570,9580,9560,1647
|
|
20241224,151300,3144555850,9560,9580,9590,9560,3461
|
|
20241224,151200,3111421730,9580,9590,9590,9580,2684
|
|
20241224,151100,3085689090,9590,9590,9590,9590,2528
|
|
20241224,151000,3061445570,9590,9620,9620,9590,12354
|
|
20241224,150900,2942808070,9620,9630,9640,9620,4127
|
|
20241224,150800,2903091480,9640,9630,9640,9630,1685
|
|
20241224,150700,2886864300,9640,9640,9640,9630,1507
|
|
20241224,150600,2872351270,9640,9660,9660,9640,6453
|
|
20241224,150500,2810100580,9660,9670,9670,9650,3215
|
|
20241224,150400,2779046480,9670,9660,9670,9660,326
|
|
20241224,150300,2775894840,9670,9670,9680,9660,2273
|
|
20241224,150200,2753915620,9680,9680,9680,9670,104
|
|
20241224,150100,2752909650,9680,9680,9680,9670,376
|
|
20241224,150000,2749272270,9680,9680,9680,9670,106
|
|
20241224,145900,2748246950,9680,9680,9680,9670,110
|
|
20241224,145800,2747182900,9670,9680,9680,9670,184
|
|
20241224,145700,2745403070,9680,9670,9680,9670,409
|
|
20241224,145600,2741447600,9680,9680,9690,9680,1103
|
|
20241224,145500,2730770510,9680,9680,9690,9680,277
|
|
20241224,145400,2728088760,9690,9690,9690,9690,14
|
|
20241224,145300,2727953100,9680,9690,9690,9680,16
|
|
20241224,145200,2727798100,9690,9690,9690,9690,61
|
|
20241224,145100,2727207010,9690,9690,9690,9680,478
|
|
20241224,145000,2722575850,9690,9680,9690,9680,568
|
|
20241224,144900,2717077570,9680,9680,9680,9670,242
|
|
20241224,144800,2714737380,9680,9680,9680,9670,26
|
|
20241224,144700,2714485790,9680,9680,9680,9670,161
|
|
20241224,144600,2712927820,9680,9680,9680,9670,142
|
|
20241224,144500,2711554010,9680,9680,9680,9670,1030
|
|
20241224,144400,2701590160,9670,9670,9680,9670,327
|
|
20241224,144300,2698427160,9670,9680,9680,9670,960
|
|
20241224,144200,2689135110,9680,9680,9680,9670,96
|
|
20241224,144100,2688206580,9670,9670,9690,9670,458
|
|
20241224,144000,2683773450,9670,9670,9680,9670,178
|
|
20241224,143900,2682052150,9670,9680,9690,9670,1600
|
|
20241224,143800,2666573730,9680,9680,9680,9680,1034
|
|
20241224,143700,2656564610,9680,9690,9690,9680,50
|
|
20241224,143600,2656080550,9680,9690,9690,9680,435
|
|
20241224,143500,2651866170,9690,9690,9690,9680,81
|
|
20241224,143400,2651082060,9690,9690,9690,9680,491
|
|
20241224,143300,2646325050,9680,9690,9690,9680,3535
|
|
20241224,143200,2612071200,9700,9700,9700,9700,614
|
|
20241224,143100,2606115400,9730,9730,9730,9730,72
|
|
20241224,143000,2605414840,9730,9730,9730,9730,105
|
|
20241224,142900,2604393190,9730,9710,9730,9710,318
|
|
20241224,142800,2601303960,9700,9700,9700,9700,91
|
|
20241224,142700,2600421260,9700,9710,9710,9700,97
|
|
20241224,142600,2599480210,9710,9730,9730,9700,558
|
|
20241224,142500,2594061560,9720,9720,9730,9720,119
|
|
20241224,142400,2592904060,9730,9740,9740,9730,120
|
|
20241224,142300,2591735290,9730,9720,9730,9710,721
|
|
20241224,142200,2584721550,9710,9720,9720,9710,35
|
|
20241224,142100,2584381580,9720,9730,9730,9720,20
|
|
20241224,142000,2584187150,9700,9700,9700,9700,2280
|
|
20241224,141900,2562071150,9700,9700,9700,9700,1653
|
|
20241224,141800,2546037050,9700,9690,9700,9690,92
|
|
20241224,141700,2545145250,9690,9720,9720,9690,1547
|
|
20241224,141600,2530134590,9710,9710,9710,9700,478
|
|
20241224,141500,2525493980,9710,9700,9720,9700,241
|
|
20241224,141400,2523154640,9720,9720,9720,9700,387
|
|
20241224,141300,2519397620,9710,9720,9720,9710,80
|
|
20241224,141200,2518620800,9710,9710,9720,9710,167
|
|
20241224,141100,2516999120,9710,9750,9750,9710,142
|
|
20241224,141000,2515618920,9740,9750,9750,9740,202
|
|
20241224,140900,2513650480,9760,9750,9760,9750,481
|
|
20241224,140800,2508960690,9750,9730,9750,9730,105
|
|
20241224,140700,2507938980,9720,9720,9720,9710,1060
|
|
20241224,140600,2497636560,9720,9720,9720,9710,83
|
|
20241224,140500,2496830580,9720,9720,9720,9710,85
|
|
20241224,140400,2496005170,9720,9710,9720,9710,7
|
|
20241224,140300,2495937180,9710,9720,9720,9710,131
|
|
20241224,140200,2494664830,9720,9710,9720,9710,202
|
|
20241224,140100,2492703390,9720,9710,9720,9710,727
|
|
20241224,140000,2485639170,9710,9700,9710,9700,4176
|
|
20241224,135900,2445127750,9680,9680,9700,9680,180
|
|
20241224,135800,2443383710,9690,9690,9700,9680,2303
|
|
20241224,135700,2421067770,9680,9690,9690,9680,258
|
|
20241224,135600,2418570150,9690,9690,9690,9680,1168
|
|
20241224,135500,2407263590,9680,9680,9690,9680,397
|
|
20241224,135400,2403417830,9680,9680,9690,9680,213
|
|
20241224,135300,2401354170,9690,9700,9700,9680,140
|
|
20241224,135200,2399997600,9690,9690,9700,9680,193
|
|
20241224,135100,2398127180,9690,9700,9700,9690,310
|
|
20241224,135000,2395123240,9690,9680,9700,9680,757
|
|
20241224,134900,2387788820,9680,9690,9690,9680,76
|
|
20241224,134800,2387052590,9680,9690,9690,9680,265
|
|
20241224,134700,2384484950,9690,9690,9700,9680,374
|
|
20241224,134600,2380861940,9680,9680,9690,9680,116
|
|
20241224,134500,2379738350,9690,9680,9690,9680,103
|
|
20241224,134400,2378741270,9690,9690,9690,9680,138
|
|
20241224,134300,2377404420,9690,9680,9700,9680,493
|
|
20241224,134200,2372626490,9690,9700,9700,9690,2716
|
|
20241224,134100,2346306630,9690,9680,9690,9680,354
|
|
20241224,134000,2342877510,9680,9680,9690,9680,110
|
|
20241224,133900,2341812670,9680,9680,9690,9680,81
|
|
20241224,133800,2341027990,9690,9680,9690,9680,595
|
|
20241224,133700,2335262740,9700,9680,9720,9680,2304
|
|
20241224,133600,2312888760,9680,9670,9680,9670,573
|
|
20241224,133500,2307343440,9670,9670,9680,9670,222
|
|
20241224,133400,2305196200,9670,9670,9680,9670,225
|
|
20241224,133300,2303020430,9670,9670,9670,9670,98
|
|
20241224,133200,2302072770,9670,9670,9680,9670,410
|
|
20241224,133100,2298105120,9680,9670,9680,9670,113
|
|
20241224,133000,2297012290,9670,9690,9690,9670,1061
|
|
20241224,132900,2286742720,9690,9690,9700,9690,570
|
|
20241224,132800,2281219400,9700,9690,9700,9680,149
|
|
20241224,132700,2279774720,9700,9690,9710,9690,521
|
|
20241224,132600,2274719620,9700,9670,9700,9670,151
|
|
20241224,132500,2273257710,9680,9680,9680,9680,258
|
|
20241224,132400,2270760270,9670,9680,9690,9670,1213
|
|
20241224,132300,2259028630,9690,9660,9690,9660,451
|
|
20241224,132200,2254667530,9660,9670,9670,9660,104
|
|
20241224,132100,2253662320,9660,9660,9670,9660,203
|
|
20241224,132000,2251700980,9670,9670,9670,9660,381
|
|
20241224,131900,2248019160,9660,9660,9660,9660,321
|
|
20241224,131800,2244918300,9670,9680,9680,9660,2521
|
|
20241224,131700,2220538170,9670,9680,9680,9670,950
|
|
20241224,131600,2211343460,9690,9690,9690,9680,3498
|
|
20241224,131500,2177447880,9680,9700,9710,9680,1623
|
|
20241224,131400,2161709400,9700,9690,9700,9690,345
|
|
20241224,131300,2158363840,9700,9690,9700,9690,432
|
|
20241224,131200,2154175190,9690,9690,9690,9690,95
|
|
20241224,131100,2153254640,9710,9710,9710,9710,13
|
|
20241224,131000,2153128410,9710,9710,9710,9680,2095
|
|
20241224,130900,2132817610,9710,9700,9710,9700,285
|
|
20241224,130800,2130052020,9700,9700,9700,9690,298
|
|
20241224,130700,2127161580,9690,9690,9690,9690,369
|
|
20241224,130600,2123585970,9680,9690,9690,9680,96
|
|
20241224,130500,2122656460,9690,9690,9690,9680,79
|
|
20241224,130400,2121891330,9690,9690,9690,9680,102
|
|
20241224,130300,2120903900,9690,9690,9690,9690,12
|
|
20241224,130200,2120787620,9680,9690,9690,9680,64
|
|
20241224,130100,2120167990,9690,9680,9690,9680,455
|
|
20241224,130000,2115759820,9680,9690,9690,9680,200
|
|
20241224,125900,2113823790,9690,9690,9690,9690,292
|
|
20241224,125800,2110994310,9690,9700,9700,9690,117
|
|
20241224,125700,2109859580,9700,9700,9700,9700,32
|
|
20241224,125600,2109549180,9690,9680,9690,9680,214
|
|
20241224,125500,2107476930,9690,9690,9690,9690,201
|
|
20241224,125400,2105529240,9690,9690,9690,9680,570
|
|
20241224,125300,2100006890,9680,9680,9680,9680,108
|
|
20241224,125200,2098961450,9680,9670,9680,9670,751
|
|
20241224,125100,2091698260,9670,9670,9670,9670,466
|
|
20241224,125000,2087192040,9670,9680,9680,9670,178
|
|
20241224,124900,2085470000,9680,9680,9680,9670,872
|
|
20241224,124800,2077037510,9680,9680,9680,9670,180
|
|
20241224,124700,2075295320,9680,9680,9680,9680,530
|
|
20241224,124600,2070164920,9680,9690,9690,9680,359
|
|
20241224,124500,2066689760,9680,9680,9680,9680,99
|
|
20241224,124400,2065731440,9680,9690,9710,9680,1302
|
|
20241224,124300,2053121940,9710,9710,9710,9690,4059
|
|
20241224,124200,2013744070,9710,9710,9710,9710,104
|
|
20241224,124100,2012734230,9710,9700,9710,9700,84
|
|
20241224,124000,2011918600,9700,9710,9710,9700,264
|
|
20241224,123900,2009356110,9710,9710,9710,9700,203
|
|
20241224,123800,2007385980,9710,9710,9710,9700,266
|
|
20241224,123700,2004803630,9710,9710,9710,9710,237
|
|
20241224,123600,2002502360,9710,9710,9710,9700,198
|
|
20241224,123500,2000579890,9700,9700,9700,9700,1089
|
|
20241224,123400,1990016590,9700,9720,9720,9700,4265
|
|
20241224,123300,1948604810,9730,9730,9730,9720,140
|
|
20241224,123200,1947242910,9730,9720,9730,9720,106
|
|
20241224,123100,1946212330,9720,9720,9720,9720,197
|
|
20241224,123000,1944297490,9720,9720,9720,9710,42
|
|
20241224,122900,1943889420,9720,9720,9720,9710,266
|
|
20241224,122800,1941304720,9710,9720,9720,9710,109
|
|
20241224,122700,1940246190,9710,9710,9720,9710,184
|
|
20241224,122600,1938459350,9710,9720,9720,9710,2282
|
|
20241224,122500,1916299470,9710,9720,9720,9710,1680
|
|
20241224,122400,1899979870,9730,9720,9730,9720,105
|
|
20241224,122300,1898959160,9720,9730,9730,9720,64
|
|
20241224,122200,1898337040,9730,9730,9730,9720,183
|
|
20241224,122100,1896557530,9720,9720,9720,9720,156
|
|
20241224,122000,1895041210,9710,9720,9720,9710,2344
|
|
20241224,121900,1872277000,9720,9720,9720,9720,3087
|
|
20241224,121800,1842271360,9730,9730,9740,9730,243
|
|
20241224,121700,1839906770,9730,9720,9730,9720,152
|
|
20241224,121600,1838428590,9730,9730,9770,9730,1712
|
|
20241224,121500,1821770420,9740,9740,9750,9740,323
|
|
20241224,121400,1818624250,9740,9740,9740,9740,137
|
|
20241224,121300,1817289870,9740,9740,9740,9740,78
|
|
20241224,121200,1816530150,9740,9760,9760,9740,6883
|
|
20241224,121100,1749418830,9760,9780,9780,9760,385
|
|
20241224,121000,1745657760,9770,9770,9770,9770,252
|
|
20241224,120900,1743195720,9770,9770,9770,9770,18
|
|
20241224,120800,1743019860,9770,9770,9770,9760,462
|
|
20241224,120700,1738506280,9770,9760,9770,9760,517
|
|
20241224,120600,1733457210,9760,9760,9770,9760,97
|
|
20241224,120500,1732510470,9760,9770,9770,9760,83
|
|
20241224,120400,1731700340,9770,9760,9770,9760,104
|
|
20241224,120300,1730685220,9770,9760,9770,9760,131
|
|
20241224,120200,1729406130,9760,9750,9760,9750,238
|
|
20241224,120100,1727084190,9750,9760,9760,9750,252
|
|
20241224,120000,1724626090,9760,9760,9760,9760,894
|
|
20241224,115900,1715900650,9760,9770,9770,9760,136
|
|
20241224,115800,1714572790,9760,9770,9770,9760,187
|
|
20241224,115700,1712747100,9760,9760,9770,9760,94
|
|
20241224,115600,1711829640,9760,9760,9760,9760,95
|
|
20241224,115500,1710902440,9760,9770,9770,9760,1504
|
|
20241224,115400,1696223140,9770,9760,9770,9760,210
|
|
20241224,115300,1694173020,9760,9770,9770,9760,79
|
|
20241224,115200,1693401970,9760,9770,9780,9760,972
|
|
20241224,115100,1683907280,9770,9770,9780,9770,90
|
|
20241224,115000,1683027950,9770,9780,9780,9770,96
|
|
20241224,114900,1682089790,9780,9780,9780,9780,78
|
|
20241224,114800,1681326950,9780,9780,9780,9770,933
|
|
20241224,114700,1672204650,9770,9780,9780,9770,171
|
|
20241224,114600,1670533120,9790,9780,9790,9780,100
|
|
20241224,114500,1669555060,9790,9790,9800,9780,1314
|
|
20241224,114400,1656703740,9790,9810,9810,9790,1664
|
|
20241224,114300,1640407920,9790,9800,9800,9790,586
|
|
20241224,114200,1634665890,9800,9800,9800,9790,694
|
|
20241224,114100,1627865630,9810,9810,9810,9800,639
|
|
20241224,114000,1621602190,9800,9800,9800,9800,196
|
|
20241224,113900,1619681390,9800,9810,9810,9800,124
|
|
20241224,113800,1618465720,9810,9800,9810,9800,438
|
|
20241224,113700,1614170540,9800,9810,9810,9800,135
|
|
20241224,113600,1612847460,9810,9810,9820,9810,971
|
|
20241224,113500,1603321790,9820,9810,9820,9810,106
|
|
20241224,113400,1602281640,9810,9810,9810,9810,109
|
|
20241224,113300,1601212350,9820,9830,9830,9820,123
|
|
20241224,113200,1600003380,9800,9810,9810,9800,16
|
|
20241224,113100,1599846550,9840,9840,9840,9830,25
|
|
20241224,113000,1599600560,9840,9810,9840,9790,399
|
|
20241224,112900,1595685970,9810,9800,9810,9790,1332
|
|
20241224,112800,1582633080,9790,9800,9800,9790,126
|
|
20241224,112700,1581399220,9790,9800,9800,9790,88
|
|
20241224,112600,1580537580,9800,9790,9800,9790,116
|
|
20241224,112500,1579400940,9800,9790,9800,9790,9
|
|
20241224,112400,1579312760,9790,9790,9790,9780,813
|
|
20241224,112300,1571353660,9790,9790,9790,9790,55
|
|
20241224,112200,1570815210,9790,9790,9790,9780,633
|
|
20241224,112100,1564621430,9780,9790,9790,9780,235
|
|
20241224,112000,1562321550,9790,9780,9790,9780,156
|
|
20241224,111900,1560795240,9790,9790,9790,9790,1786
|
|
20241224,111800,1543310300,9800,9800,9800,9790,816
|
|
20241224,111700,1535315900,9790,9800,9800,9790,450
|
|
20241224,111600,1530910350,9800,9800,9800,9800,2820
|
|
20241224,111500,1503274350,9820,9820,9820,9800,2668
|
|
20241224,111400,1477089800,9820,9820,9820,9810,109
|
|
20241224,111300,1476020410,9820,9810,9820,9810,111
|
|
20241224,111200,1474931170,9810,9820,9840,9810,109
|
|
20241224,111100,1473861590,9820,9820,9820,9820,65
|
|
20241224,111000,1473223290,9810,9830,9830,9810,998
|
|
20241224,110900,1463432890,9810,9840,9840,9800,12169
|
|
20241224,110800,1344034920,9840,9840,9840,9840,87
|
|
20241224,110700,1343178840,9840,9850,9860,9840,1249
|
|
20241224,110600,1330881650,9850,9850,9850,9850,956
|
|
20241224,110500,1321465050,9860,9870,9870,9860,520
|
|
20241224,110400,1316337460,9870,9870,9880,9870,779
|
|
20241224,110300,1308648700,9880,9880,9880,9880,1020
|
|
20241224,110200,1298571100,9880,9880,9880,9870,244
|
|
20241224,110100,1296161310,9880,9880,9880,9870,184
|
|
20241224,110000,1294344700,9870,9890,9890,9870,46
|
|
20241224,105900,1293890170,9890,9890,9890,9870,82
|
|
20241224,105800,1293080430,9890,9880,9890,9870,635
|
|
20241224,105700,1286808260,9890,9880,9890,9880,165
|
|
20241224,105600,1285176920,9880,9890,9890,9880,84
|
|
20241224,105500,1284346440,9890,9890,9910,9890,366
|
|
20241224,105400,1280724820,9880,9880,9890,9880,104
|
|
20241224,105300,1279697200,9880,9890,9890,9880,155
|
|
20241224,105200,1278165030,9880,9880,9880,9880,94
|
|
20241224,105100,1277236310,9880,9880,9880,9880,77
|
|
20241224,105000,1276475550,9890,9900,9900,9880,150
|
|
20241224,104900,1274992300,9900,9910,9910,9900,471
|
|
20241224,104800,1270326050,9910,9920,9920,9910,136
|
|
20241224,104700,1268977470,9910,9910,9910,9910,324
|
|
20241224,104600,1265766630,9910,9880,9910,9880,1146
|
|
20241224,104500,1254434450,9870,9870,9870,9870,106
|
|
20241224,104400,1253388230,9870,9890,9890,9850,5154
|
|
20241224,104300,1202528960,9890,9890,9890,9890,80
|
|
20241224,104200,1201737760,9890,9900,9900,9890,486
|
|
20241224,104100,1196926540,9910,9910,9920,9910,1161
|
|
20241224,104000,1185419690,9910,9910,9910,9900,362
|
|
20241224,103900,1181832540,9900,9900,9900,9900,206
|
|
20241224,103800,1179793140,9890,9890,9900,9890,299
|
|
20241224,103700,1176834000,9890,9890,9890,9890,12
|
|
20241224,103600,1176715320,9890,9890,9890,9890,77
|
|
20241224,103500,1175953790,9880,9900,9900,9880,272
|
|
20241224,103400,1173262430,9880,9890,9890,9880,217
|
|
20241224,103300,1171118450,9890,9880,9890,9880,717
|
|
20241224,103200,1164028090,9870,9870,9870,9870,149
|
|
20241224,103100,1162557460,9870,9870,9890,9870,140
|
|
20241224,103000,1161175630,9870,9890,9890,9870,152
|
|
20241224,102900,1159675140,9890,9880,9890,9880,183
|
|
20241224,102800,1157867070,9880,9880,9880,9880,17
|
|
20241224,102700,1157699110,9890,9890,9900,9890,418
|
|
20241224,102600,1153565070,9880,9880,9880,9880,89
|
|
20241224,102500,1152685750,9880,9870,9880,9870,300
|
|
20241224,102400,1149722520,9880,9880,9880,9870,158
|
|
20241224,102300,1148162950,9880,9880,9880,9880,115
|
|
20241224,102200,1147026750,9880,9890,9890,9880,30
|
|
20241224,102100,1146730270,9890,9890,9900,9890,101
|
|
20241224,102000,1145731360,9890,9880,9900,9860,184
|
|
20241224,101900,1143914240,9850,9900,9900,9850,1239
|
|
20241224,101800,1131701050,9870,9900,9900,9870,21
|
|
20241224,101700,1131493610,9870,9870,9870,9870,0
|
|
20241224,101600,1131493610,9870,9870,9880,9870,299
|
|
20241224,101500,1128542170,9860,9870,9870,9860,131
|
|
20241224,101400,1127249550,9860,9870,9870,9860,97
|
|
20241224,101300,1126293090,9870,9870,9870,9860,876
|
|
20241224,101200,1117653150,9870,9880,9880,9860,325
|
|
20241224,101100,1114444960,9890,9860,9900,9850,2045
|
|
20241224,101000,1094276620,9900,9860,9900,9850,1282
|
|
20241224,100900,1081634110,9850,9870,9870,9850,1045
|
|
20241224,100800,1071340320,9860,9870,9870,9860,354
|
|
20241224,100700,1067848040,9880,9870,9880,9850,626
|
|
20241224,100600,1061670280,9850,9870,9880,9850,4349
|
|
20241224,100500,1018789900,9880,9880,9890,9870,2122
|
|
20241224,100400,997837300,9880,9880,9890,9880,106
|
|
20241224,100300,996789900,9880,9870,9880,9870,403
|
|
20241224,100200,992810750,9870,9910,9910,9860,901
|
|
20241224,100100,983913510,9900,9900,9910,9900,148
|
|
20241224,100000,982448300,9910,9880,9910,9880,1256
|
|
20241224,095900,970012630,9890,9880,9900,9880,14
|
|
20241224,095800,969874260,9880,9890,9900,9880,861
|
|
20241224,095700,961354960,9870,9890,9900,9870,441
|
|
20241224,095600,956997950,9900,9880,9900,9860,454
|
|
20241224,095500,952516210,9890,9910,9910,9870,11057
|
|
20241224,095400,843301980,9900,9920,9920,9900,890
|
|
20241224,095300,834484240,9920,9920,9920,9910,563
|
|
20241224,095200,828903640,9910,9920,9920,9910,2769
|
|
20241224,095100,801453390,9930,9930,9930,9920,304
|
|
20241224,095000,798436670,9920,9940,9940,9920,108
|
|
20241224,094900,797364380,9940,9930,9940,9920,648
|
|
20241224,094800,790930530,9930,9920,9930,9920,52
|
|
20241224,094700,790414570,9930,9930,9940,9920,1891
|
|
20241224,094600,771644490,9930,9930,9940,9930,253
|
|
20241224,094500,769132000,9930,9920,9930,9920,1055
|
|
20241224,094400,758665780,9920,9920,9930,9920,158
|
|
20241224,094300,757098390,9930,9930,9930,9920,552
|
|
20241224,094200,751617330,9920,9930,9940,9920,760
|
|
20241224,094100,744075030,9940,9930,9940,9930,312
|
|
20241224,094000,740975670,9940,9950,9950,9930,334
|
|
20241224,093900,737653470,9940,9930,9960,9930,230
|
|
20241224,093800,735369410,9960,9960,9960,9920,3731
|
|
20241224,093700,698320090,9960,9950,9960,9950,1186
|
|
20241224,093600,686519350,9940,9940,9950,9930,642
|
|
20241224,093500,680136730,9940,9930,9940,9930,223
|
|
20241224,093400,677921420,9940,9940,9940,9930,1432
|
|
20241224,093300,663688530,9940,9940,9940,9940,24
|
|
20241224,093200,663449970,9940,9950,9950,9940,64
|
|
20241224,093100,662813630,9960,9950,9970,9950,108
|
|
20241224,093000,661737950,9940,9930,9960,9930,603
|
|
20241224,092900,655732770,9960,9960,9960,9930,1012
|
|
20241224,092800,645682970,9930,9960,9960,9930,769
|
|
20241224,092700,638034320,9960,9940,9960,9930,991
|
|
20241224,092600,628183640,9940,9960,9990,9940,2285
|
|
20241224,092500,605409350,9970,9950,9980,9950,53
|
|
20241224,092400,604881920,9950,9990,9990,9950,1325
|
|
20241224,092300,591676670,9990,9970,9990,9970,4
|
|
20241224,092200,591636770,9990,9960,9990,9960,137
|
|
20241224,092100,590271480,9990,9960,9990,9960,1447
|
|
20241224,092000,575846010,9960,9970,9970,9950,132
|
|
20241224,091900,574532130,9970,9960,9970,9960,339
|
|
20241224,091800,571155620,9990,9960,9990,9960,1792
|
|
20241224,091700,553285670,9980,9990,9990,9960,132
|
|
20241224,091600,551970460,9990,9980,10000,9960,944
|
|
20241224,091500,542558040,9990,9960,10010,9960,42
|
|
20241224,091400,542139550,9950,10000,10010,9950,2426
|
|
20241224,091300,517918700,9960,10010,10010,9960,665
|
|
20241224,091200,511283150,10010,10020,10020,9950,3721
|
|
20241224,091100,474207790,10040,9960,10040,9940,551
|
|
20241224,091000,468717630,9940,9960,9970,9940,1642
|
|
20241224,090900,452376600,9970,9970,9990,9970,322
|
|
20241224,090800,449165210,9970,9970,9990,9970,533
|
|
20241224,090700,443850960,9970,10010,10050,9850,15086
|
|
20241224,090600,293501420,10010,10050,10060,10010,3476
|
|
20241224,090500,258652280,10060,10040,10070,10020,4850
|
|
20241224,090400,209996520,10070,10050,10070,10020,1619
|
|
20241224,090300,193715450,10050,10050,10060,10020,4645
|
|
20241224,090200,147097340,10060,10120,10140,10060,2151
|
|
20241224,090100,125405790,10140,10140,10170,10100,4073
|
|
20241224,090000,84106050,10080,10060,10160,10060,8349
|