580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,183600,7339544775,4100,4100,4100,4100,0
|
|
20241223,183500,7339544775,4100,4100,4100,4100,0
|
|
20241223,183400,7339544775,4100,4100,4100,4100,0
|
|
20241223,183300,7339544775,4100,4100,4100,4100,0
|
|
20241223,183200,7339544775,4100,4100,4100,4100,0
|
|
20241223,183100,7339544775,4100,4100,4100,4100,0
|
|
20241223,183000,7339544775,4100,4100,4100,4100,0
|
|
20241223,182900,7339544775,4100,4100,4100,4100,0
|
|
20241223,182800,7339544775,4100,4100,4100,4100,0
|
|
20241223,182700,7339544775,4100,4100,4100,4100,0
|
|
20241223,182600,7339544775,4100,4100,4100,4100,0
|
|
20241223,182500,7339544775,4100,4100,4100,4100,0
|
|
20241223,182400,7339544775,4100,4100,4100,4100,0
|
|
20241223,182300,7339544775,4100,4100,4100,4100,0
|
|
20241223,182200,7339544775,4100,4100,4100,4100,0
|
|
20241223,182100,7339544775,4100,4100,4100,4100,0
|
|
20241223,182000,7339544775,4100,4100,4100,4100,0
|
|
20241223,181900,7339544775,4100,4100,4100,4100,0
|
|
20241223,181800,7339544775,4100,4100,4100,4100,0
|
|
20241223,181700,7339544775,4100,4100,4100,4100,0
|
|
20241223,181600,7339544775,4100,4100,4100,4100,0
|
|
20241223,181500,7339544775,4100,4100,4100,4100,0
|
|
20241223,181400,7339544775,4100,4100,4100,4100,0
|
|
20241223,181300,7339544775,4100,4100,4100,4100,0
|
|
20241223,181200,7339544775,4100,4100,4100,4100,0
|
|
20241223,181100,7339544775,4100,4100,4100,4100,0
|
|
20241223,181000,7339544775,4100,4100,4100,4100,0
|
|
20241223,180900,7339544775,4100,4100,4100,4100,0
|
|
20241223,180800,7339544775,4100,4100,4100,4100,0
|
|
20241223,180700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,180600,7339544775,4100,4100,4100,4100,0
|
|
20241223,180500,7339544775,4100,4100,4100,4100,0
|
|
20241223,180400,7339544775,4100,4100,4100,4100,0
|
|
20241223,180300,7339544775,4100,4100,4100,4100,0
|
|
20241223,180200,7339544775,4100,4100,4100,4100,0
|
|
20241223,180100,7339544775,4100,4100,4100,4100,0
|
|
20241223,180000,7339544775,4100,4100,4100,4100,0
|
|
20241223,175900,7339544775,4100,4100,4100,4100,0
|
|
20241223,175800,7339544775,4100,4100,4100,4100,0
|
|
20241223,175700,7339544775,4100,4100,4100,4100,0
|
|
20241223,175600,7339544775,4100,4100,4100,4100,0
|
|
20241223,175500,7339544775,4100,4100,4100,4100,0
|
|
20241223,175400,7339544775,4100,4100,4100,4100,0
|
|
20241223,175300,7339544775,4100,4100,4100,4100,0
|
|
20241223,175200,7339544775,4100,4100,4100,4100,0
|
|
20241223,175100,7339544775,4100,4100,4100,4100,0
|
|
20241223,175000,7339544775,4100,4100,4100,4100,0
|
|
20241223,174900,7339544775,4100,4100,4100,4100,0
|
|
20241223,174800,7339544775,4100,4100,4100,4100,0
|
|
20241223,174700,7339544775,4100,4100,4100,4100,0
|
|
20241223,174600,7339544775,4100,4100,4100,4100,0
|
|
20241223,174500,7339544775,4100,4100,4100,4100,0
|
|
20241223,174400,7339544775,4100,4100,4100,4100,0
|
|
20241223,174300,7339544775,4100,4100,4100,4100,0
|
|
20241223,174200,7339544775,4100,4100,4100,4100,0
|
|
20241223,174100,7339544775,4100,4100,4100,4100,0
|
|
20241223,174000,7339544775,4100,4100,4100,4100,0
|
|
20241223,173900,7339544775,4100,4100,4100,4100,0
|
|
20241223,173800,7339544775,4100,4100,4100,4100,0
|
|
20241223,173700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,173600,7339544775,4100,4100,4100,4100,0
|
|
20241223,173500,7339544775,4100,4100,4100,4100,0
|
|
20241223,173400,7339544775,4100,4100,4100,4100,0
|
|
20241223,173300,7339544775,4100,4100,4100,4100,0
|
|
20241223,173200,7339544775,4100,4100,4100,4100,0
|
|
20241223,173100,7339544775,4100,4100,4100,4100,0
|
|
20241223,173000,7339544775,4100,4100,4100,4100,0
|
|
20241223,172900,7339544775,4100,4100,4100,4100,0
|
|
20241223,172800,7339544775,4100,4100,4100,4100,0
|
|
20241223,172700,7339544775,4100,4100,4100,4100,0
|
|
20241223,172600,7339544775,4100,4100,4100,4100,0
|
|
20241223,172500,7339544775,4100,4100,4100,4100,0
|
|
20241223,172400,7339544775,4100,4100,4100,4100,0
|
|
20241223,172300,7339544775,4100,4100,4100,4100,0
|
|
20241223,172200,7339544775,4100,4100,4100,4100,0
|
|
20241223,172100,7339544775,4100,4100,4100,4100,0
|
|
20241223,172000,7339544775,4100,4100,4100,4100,0
|
|
20241223,171900,7339544775,4100,4100,4100,4100,0
|
|
20241223,171800,7339544775,4100,4100,4100,4100,0
|
|
20241223,171700,7339544775,4100,4100,4100,4100,0
|
|
20241223,171600,7339544775,4100,4100,4100,4100,0
|
|
20241223,171500,7339544775,4100,4100,4100,4100,0
|
|
20241223,171400,7339544775,4100,4100,4100,4100,0
|
|
20241223,171300,7339544775,4100,4100,4100,4100,0
|
|
20241223,171200,7339544775,4100,4100,4100,4100,0
|
|
20241223,171100,7339544775,4100,4100,4100,4100,0
|
|
20241223,171000,7339544775,4100,4100,4100,4100,0
|
|
20241223,170900,7339544775,4100,4100,4100,4100,0
|
|
20241223,170800,7339544775,4100,4100,4100,4100,0
|
|
20241223,170700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,170600,7339544775,4100,4100,4100,4100,0
|
|
20241223,170500,7339544775,4100,4100,4100,4100,0
|
|
20241223,170400,7339544775,4100,4100,4100,4100,0
|
|
20241223,170300,7339544775,4100,4100,4100,4100,0
|
|
20241223,170200,7339544775,4100,4100,4100,4100,0
|
|
20241223,170100,7339544775,4100,4100,4100,4100,0
|
|
20241223,170000,7339544775,4100,4100,4100,4100,0
|
|
20241223,165900,7339544775,4100,4100,4100,4100,0
|
|
20241223,165800,7339544775,4100,4100,4100,4100,0
|
|
20241223,165700,7339544775,4100,4100,4100,4100,0
|
|
20241223,165600,7339544775,4100,4100,4100,4100,0
|
|
20241223,165500,7339544775,4100,4100,4100,4100,0
|
|
20241223,165400,7339544775,4100,4100,4100,4100,0
|
|
20241223,165300,7339544775,4100,4100,4100,4100,0
|
|
20241223,165200,7339544775,4100,4100,4100,4100,0
|
|
20241223,165100,7339544775,4100,4100,4100,4100,0
|
|
20241223,165000,7339544775,4100,4100,4100,4100,0
|
|
20241223,164900,7339544775,4100,4100,4100,4100,0
|
|
20241223,164800,7339544775,4100,4100,4100,4100,0
|
|
20241223,164700,7339544775,4100,4100,4100,4100,0
|
|
20241223,164600,7339544775,4100,4100,4100,4100,0
|
|
20241223,164500,7339544775,4100,4100,4100,4100,0
|
|
20241223,164400,7339544775,4100,4100,4100,4100,0
|
|
20241223,164300,7339544775,4100,4100,4100,4100,0
|
|
20241223,164200,7339544775,4100,4100,4100,4100,0
|
|
20241223,164100,7339544775,4100,4100,4100,4100,0
|
|
20241223,164000,7339544775,4100,4100,4100,4100,0
|
|
20241223,163900,7339544775,4100,4100,4100,4100,0
|
|
20241223,163800,7339544775,4100,4100,4100,4100,0
|
|
20241223,163700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,163600,7339544775,4100,4100,4100,4100,0
|
|
20241223,163500,7339544775,4100,4100,4100,4100,0
|
|
20241223,163400,7339544775,4100,4100,4100,4100,0
|
|
20241223,163300,7339544775,4100,4100,4100,4100,0
|
|
20241223,163200,7339544775,4100,4100,4100,4100,0
|
|
20241223,163100,7339544775,4100,4100,4100,4100,0
|
|
20241223,163000,7339544775,4100,4100,4100,4100,0
|
|
20241223,162900,7339544775,4100,4100,4100,4100,0
|
|
20241223,162800,7339544775,4100,4100,4100,4100,0
|
|
20241223,162700,7339544775,4100,4100,4100,4100,0
|
|
20241223,162600,7339544775,4100,4100,4100,4100,0
|
|
20241223,162500,7339544775,4100,4100,4100,4100,0
|
|
20241223,162400,7339544775,4100,4100,4100,4100,0
|
|
20241223,162300,7339544775,4100,4100,4100,4100,0
|
|
20241223,162200,7339544775,4100,4100,4100,4100,0
|
|
20241223,162100,7339544775,4100,4100,4100,4100,0
|
|
20241223,162000,7339544775,4100,4100,4100,4100,0
|
|
20241223,161900,7339544775,4100,4100,4100,4100,0
|
|
20241223,161800,7339544775,4100,4100,4100,4100,0
|
|
20241223,161700,7339544775,4100,4100,4100,4100,0
|
|
20241223,161600,7339544775,4100,4100,4100,4100,0
|
|
20241223,161500,7339544775,4100,4100,4100,4100,0
|
|
20241223,161400,7339544775,4100,4100,4100,4100,0
|
|
20241223,161300,7339544775,4100,4100,4100,4100,0
|
|
20241223,161200,7339544775,4100,4100,4100,4100,0
|
|
20241223,161100,7339544775,4100,4100,4100,4100,0
|
|
20241223,161000,7339544775,4100,4100,4100,4100,0
|
|
20241223,160900,7339544775,4100,4100,4100,4100,0
|
|
20241223,160800,7339544775,4100,4100,4100,4100,0
|
|
20241223,160700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,160600,7339544775,4100,4100,4100,4100,0
|
|
20241223,160500,7339544775,4100,4100,4100,4100,0
|
|
20241223,160400,7339544775,4100,4100,4100,4100,0
|
|
20241223,160300,7339544775,4100,4100,4100,4100,0
|
|
20241223,160200,7339544775,4100,4100,4100,4100,0
|
|
20241223,160100,7339544775,4100,4100,4100,4100,0
|
|
20241223,160000,7339544775,4100,4100,4100,4100,0
|
|
20241223,155900,7339544775,4100,4100,4100,4100,0
|
|
20241223,155800,7339544775,4100,4100,4100,4100,0
|
|
20241223,155700,7339544775,4100,4100,4100,4100,0
|
|
20241223,155600,7339544775,4100,4100,4100,4100,0
|
|
20241223,155500,7339544775,4100,4100,4100,4100,0
|
|
20241223,155400,7339544775,4100,4100,4100,4100,0
|
|
20241223,155300,7339544775,4100,4100,4100,4100,0
|
|
20241223,155200,7339544775,4100,4100,4100,4100,0
|
|
20241223,155100,7339544775,4100,4100,4100,4100,0
|
|
20241223,155000,7339544775,4100,4100,4100,4100,0
|
|
20241223,154900,7339544775,4100,4100,4100,4100,0
|
|
20241223,154800,7339544775,4100,4100,4100,4100,0
|
|
20241223,154700,7339544775,4100,4100,4100,4100,0
|
|
20241223,154600,7339544775,4100,4100,4100,4100,0
|
|
20241223,154500,7339544775,4100,4100,4100,4100,0
|
|
20241223,154400,7339544775,4100,4100,4100,4100,0
|
|
20241223,154300,7339544775,4100,4100,4100,4100,0
|
|
20241223,154200,7339544775,4100,4100,4100,4100,0
|
|
20241223,154100,7339544775,4100,4100,4100,4100,0
|
|
20241223,154000,7339544775,4100,4100,4100,4100,0
|
|
20241223,153900,7339544775,4100,4100,4100,4100,0
|
|
20241223,153800,7339544775,4100,4100,4100,4100,0
|
|
20241223,153700,7339544775,4100,4100,4100,4100,13633
|
|
20241223,153600,7339544775,4100,4100,4100,4100,0
|
|
20241223,153500,7339544775,4100,4100,4100,4100,0
|
|
20241223,153400,7339544775,4100,4100,4100,4100,0
|
|
20241223,153300,7339544775,4100,4100,4100,4100,0
|
|
20241223,153200,7339544775,4100,4100,4100,4100,0
|
|
20241223,153100,7339544775,4100,4100,4100,4100,0
|
|
20241223,153000,7339544775,4100,4100,4100,4100,13633
|
|
20241223,152900,7283649475,4120,4120,4120,4120,0
|
|
20241223,152800,7283649475,4120,4120,4120,4120,0
|
|
20241223,152700,7283649475,4120,4120,4120,4120,0
|
|
20241223,152600,7283649475,4120,4120,4120,4120,0
|
|
20241223,152500,7283649475,4120,4120,4120,4120,0
|
|
20241223,152400,7283649475,4120,4120,4120,4120,0
|
|
20241223,152300,7283649475,4120,4120,4120,4120,0
|
|
20241223,152200,7283649475,4120,4120,4120,4120,0
|
|
20241223,152100,7283649475,4120,4120,4120,4120,0
|
|
20241223,152000,7283649475,4120,4120,4120,4120,0
|
|
20241223,151900,7283649475,4120,4140,4145,4120,6754
|
|
20241223,151800,7255806320,4145,4140,4145,4135,718
|
|
20241223,151700,7252833500,4135,4130,4135,4130,109
|
|
20241223,151600,7252382845,4135,4140,4140,4130,6829
|
|
20241223,151500,7224148325,4145,4140,4145,4135,1615
|
|
20241223,151400,7217467075,4140,4140,4140,4135,1754
|
|
20241223,151300,7210213560,4140,4150,4150,4140,1052
|
|
20241223,151200,7205853145,4150,4145,4150,4145,180
|
|
20241223,151100,7205106170,4145,4140,4150,4140,727
|
|
20241223,151000,7202096270,4140,4150,4150,4140,790
|
|
20241223,150900,7198824570,4150,4145,4150,4140,43
|
|
20241223,150800,7198646350,4140,4140,4145,4140,2010
|
|
20241223,150700,7190322915,4140,4145,4145,4140,2632
|
|
20241223,150600,7179426175,4140,4140,4145,4140,340
|
|
20241223,150500,7178018565,4140,4145,4145,4140,20
|
|
20241223,150400,7177935705,4145,4150,4150,4145,114
|
|
20241223,150300,7177463110,4150,4145,4150,4135,2589
|
|
20241223,150200,7166742145,4140,4145,4145,4140,508
|
|
20241223,150100,7164638110,4145,4140,4145,4140,59
|
|
20241223,150000,7164393840,4140,4150,4150,4140,473
|
|
20241223,145900,7162435550,4150,4150,4150,4135,6196
|
|
20241223,145800,7136731265,4150,4145,4155,4145,104
|
|
20241223,145700,7136299770,4145,4145,4150,4140,639
|
|
20241223,145600,7133652465,4145,4145,4145,4145,15
|
|
20241223,145500,7133590290,4150,4145,4150,4140,2055
|
|
20241223,145400,7125082420,4150,4150,4155,4150,49
|
|
20241223,145300,7124878845,4150,4150,4155,4150,4
|
|
20241223,145200,7124862240,4150,4150,4150,4140,434
|
|
20241223,145100,7123064485,4150,4145,4155,4145,165
|
|
20241223,145000,7122380495,4160,4155,4160,4150,94
|
|
20241223,144900,7121990090,4165,4165,4165,4155,15
|
|
20241223,144800,7121927655,4165,4150,4165,4140,1016
|
|
20241223,144700,7117715760,4150,4160,4160,4145,1794
|
|
20241223,144600,7110270340,4170,4165,4170,4165,903
|
|
20241223,144500,7106506080,4175,4165,4175,4155,1101
|
|
20241223,144400,7101923695,4170,4175,4175,4170,6
|
|
20241223,144300,7101898650,4185,4185,4185,4185,0
|
|
20241223,144200,7101898650,4185,4175,4185,4170,926
|
|
20241223,144100,7098035070,4180,4175,4180,4170,1276
|
|
20241223,144000,7092706230,4175,4165,4175,4165,573
|
|
20241223,143900,7090317285,4165,4160,4165,4160,29
|
|
20241223,143800,7090196515,4165,4160,4165,4155,262
|
|
20241223,143700,7089107575,4160,4160,4160,4150,135
|
|
20241223,143600,7088546775,4160,4160,4160,4150,107
|
|
20241223,143500,7088102510,4160,4160,4160,4160,182
|
|
20241223,143400,7087345390,4160,4160,4160,4155,68
|
|
20241223,143300,7087062800,4155,4150,4155,4150,123
|
|
20241223,143200,7086552145,4145,4145,4145,4145,50
|
|
20241223,143100,7086344895,4145,4150,4150,4145,36
|
|
20241223,143000,7086195610,4150,4150,4155,4140,458
|
|
20241223,142900,7084298795,4150,4150,4150,4140,39
|
|
20241223,142800,7084137050,4155,4140,4155,4140,162
|
|
20241223,142700,7083466235,4140,4155,4155,4140,446
|
|
20241223,142600,7081616960,4140,4145,4155,4140,569
|
|
20241223,142500,7079258595,4140,4145,4145,4140,852
|
|
20241223,142400,7075731085,4145,4150,4150,4145,122
|
|
20241223,142300,7075225255,4150,4155,4155,4150,799
|
|
20241223,142200,7071906960,4155,4160,4160,4155,431
|
|
20241223,142100,7070114500,4160,4165,4165,4160,30
|
|
20241223,142000,7069989655,4165,4160,4165,4160,85
|
|
20241223,141900,7069635635,4160,4165,4170,4160,227
|
|
20241223,141800,7068691210,4170,4175,4175,4155,755
|
|
20241223,141700,7065547335,4180,4170,4180,4170,23
|
|
20241223,141600,7065451270,4180,4175,4180,4170,1757
|
|
20241223,141500,7058123075,4175,4175,4180,4170,1738
|
|
20241223,141400,7050875280,4170,4175,4180,4170,83
|
|
20241223,141300,7050528940,4175,4175,4175,4175,45
|
|
20241223,141200,7050341065,4175,4185,4185,4175,166
|
|
20241223,141100,7049647145,4185,4180,4185,4170,1875
|
|
20241223,141000,7041822680,4180,4180,4180,4180,246
|
|
20241223,140900,7040794400,4180,4175,4180,4175,1118
|
|
20241223,140800,7036123110,4175,4175,4175,4175,112
|
|
20241223,140700,7035655510,4175,4180,4180,4175,1941
|
|
20241223,140600,7027550840,4180,4180,4180,4180,17
|
|
20241223,140500,7027479780,4180,4180,4180,4175,14
|
|
20241223,140400,7027421265,4180,4175,4180,4170,136
|
|
20241223,140300,7026853855,4180,4180,4180,4170,1181
|
|
20241223,140200,7021927265,4180,4180,4180,4180,184
|
|
20241223,140100,7021158145,4175,4180,4185,4170,340
|
|
20241223,140000,7019739865,4180,4185,4185,4180,9
|
|
20241223,135900,7019702240,4185,4185,4185,4170,733
|
|
20241223,135800,7016644555,4185,4180,4185,4180,2
|
|
20241223,135700,7016636190,4185,4185,4185,4185,1
|
|
20241223,135600,7016632005,4180,4175,4190,4175,809
|
|
20241223,135500,7013244255,4175,4170,4175,4170,448
|
|
20241223,135400,7011375875,4170,4175,4175,4170,41
|
|
20241223,135300,7011204820,4175,4180,4180,4170,1022
|
|
20241223,135200,7006939485,4180,4185,4185,4180,493
|
|
20241223,135100,7004878715,4185,4190,4190,4185,267
|
|
20241223,135000,7003760985,4190,4195,4195,4190,3
|
|
20241223,134900,7003748410,4195,4195,4195,4195,121
|
|
20241223,134800,7003240815,4195,4195,4195,4190,188
|
|
20241223,134700,7002453065,4195,4195,4195,4195,5
|
|
20241223,134600,7002432090,4195,4190,4195,4190,12
|
|
20241223,134500,7002381805,4195,4190,4195,4185,876
|
|
20241223,134400,6998712865,4190,4195,4195,4190,543
|
|
20241223,134300,6996437590,4195,4195,4195,4195,17
|
|
20241223,134200,6996366275,4195,4195,4200,4195,436
|
|
20241223,134100,6994536015,4195,4195,4205,4195,1463
|
|
20241223,134000,6988398505,4195,4195,4210,4180,637
|
|
20241223,133900,6985724365,4195,4165,4195,4165,818
|
|
20241223,133800,6982308025,4165,4165,4170,4165,91
|
|
20241223,133700,6981929000,4170,4195,4195,4165,3207
|
|
20241223,133600,6968547610,4180,4180,4215,4180,2634
|
|
20241223,133500,6957476150,4190,4175,4190,4175,1886
|
|
20241223,133400,6949586980,4170,4165,4180,4165,1012
|
|
20241223,133300,6945363225,4165,4170,4170,4165,202
|
|
20241223,133200,6944521775,4170,4170,4175,4170,306
|
|
20241223,133100,6943245585,4165,4150,4170,4150,945
|
|
20241223,133000,6939315120,4150,4150,4150,4150,411
|
|
20241223,132900,6937609470,4150,4155,4155,4150,170
|
|
20241223,132800,6936903870,4155,4155,4155,4140,1675
|
|
20241223,132700,6929959210,4155,4160,4160,4155,121
|
|
20241223,132600,6929455930,4160,4160,4160,4160,31
|
|
20241223,132500,6929326970,4160,4160,4165,4160,602
|
|
20241223,132400,6926822150,4155,4155,4155,4155,0
|
|
20241223,132300,6926822150,4155,4155,4155,4150,610
|
|
20241223,132200,6924289375,4155,4165,4165,4155,261
|
|
20241223,132100,6923203655,4165,4165,4165,4165,27
|
|
20241223,132000,6923091200,4150,4155,4160,4150,1915
|
|
20241223,131900,6915132105,4155,4160,4165,4150,658
|
|
20241223,131800,6912397620,4160,4190,4190,4150,5873
|
|
20241223,131700,6887929640,4200,4190,4200,4190,13
|
|
20241223,131600,6887875070,4200,4195,4200,4185,729
|
|
20241223,131500,6884821100,4195,4195,4195,4195,157
|
|
20241223,131400,6884162485,4190,4190,4190,4190,34
|
|
20241223,131300,6884020025,4190,4195,4200,4190,407
|
|
20241223,131200,6882314630,4195,4220,4220,4195,2397
|
|
20241223,131100,6872238720,4220,4220,4225,4220,412
|
|
20241223,131000,6870499950,4220,4200,4225,4200,2716
|
|
20241223,130900,6859052165,4210,4205,4215,4205,2572
|
|
20241223,130800,6848228890,4205,4215,4215,4180,2001
|
|
20241223,130700,6839846365,4215,4205,4215,4180,1427
|
|
20241223,130600,6833846125,4205,4190,4205,4190,2766
|
|
20241223,130500,6822228515,4195,4180,4195,4175,865
|
|
20241223,130400,6818610635,4175,4205,4205,4175,7320
|
|
20241223,130300,6787949350,4205,4225,4225,4190,8795
|
|
20241223,130200,6750947470,4230,4170,4250,4170,18769
|
|
20241223,130100,6672046795,4170,4170,4175,4170,171
|
|
20241223,130000,6671333520,4175,4160,4175,4160,1137
|
|
20241223,125900,6666588440,4130,4175,4185,4130,2147
|
|
20241223,125800,6657646890,4165,4135,4170,4135,5204
|
|
20241223,125700,6636022580,4140,4120,4140,4115,5310
|
|
20241223,125600,6614104540,4125,4125,4125,4125,0
|
|
20241223,125500,6614104540,4125,4125,4125,4125,1
|
|
20241223,125400,6614100415,4120,4115,4120,4115,444
|
|
20241223,125300,6612271200,4120,4115,4120,4115,37
|
|
20241223,125200,6612118940,4115,4115,4115,4115,114
|
|
20241223,125100,6611649830,4115,4115,4115,4110,961
|
|
20241223,125000,6607699815,4115,4115,4115,4115,501
|
|
20241223,124900,6605638200,4110,4115,4115,4110,101
|
|
20241223,124800,6605223085,4110,4115,4115,4110,480
|
|
20241223,124700,6603249680,4115,4110,4115,4110,530
|
|
20241223,124600,6601071370,4105,4110,4115,4105,213
|
|
20241223,124500,6600196295,4115,4115,4115,4110,606
|
|
20241223,124400,6597702635,4120,4120,4120,4115,12
|
|
20241223,124300,6597653235,4115,4120,4120,4115,273
|
|
20241223,124200,6596529835,4120,4120,4120,4120,24
|
|
20241223,124100,6596430955,4115,4115,4115,4115,227
|
|
20241223,124000,6595496850,4115,4110,4115,4105,94
|
|
20241223,123900,6595110755,4110,4095,4110,4095,1184
|
|
20241223,123800,6590250925,4100,4080,4100,4080,358
|
|
20241223,123700,6588785940,4080,4085,4090,4080,100
|
|
20241223,123600,6588377555,4090,4075,4090,4075,941
|
|
20241223,123500,6584542675,4075,4085,4095,4075,2980
|
|
20241223,123400,6572380100,4085,4090,4090,4085,1128
|
|
20241223,123300,6567769935,4090,4085,4095,4085,123
|
|
20241223,123200,6567266990,4090,4090,4090,4085,351
|
|
20241223,123100,6565831695,4090,4085,4090,4080,619
|
|
20241223,123000,6563303160,4085,4090,4095,4085,1256
|
|
20241223,122900,6558168565,4090,4090,4095,4090,97
|
|
20241223,122800,6557771825,4095,4105,4110,4090,4106
|
|
20241223,122700,6540936635,4105,4115,4120,4105,308
|
|
20241223,122600,6539670685,4115,4120,4120,4115,97
|
|
20241223,122500,6539271065,4130,4130,4130,4130,0
|
|
20241223,122400,6539271065,4130,4125,4130,4125,6
|
|
20241223,122300,6539246305,4125,4130,4130,4125,658
|
|
20241223,122200,6536532045,4125,4120,4125,4115,720
|
|
20241223,122100,6533563265,4120,4105,4120,4105,198
|
|
20241223,122000,6532748940,4110,4105,4110,4105,101
|
|
20241223,121900,6532334330,4105,4105,4105,4105,52
|
|
20241223,121800,6532120870,4105,4105,4105,4105,7
|
|
20241223,121700,6532092135,4105,4105,4105,4105,3
|
|
20241223,121600,6532079820,4100,4100,4100,4100,284
|
|
20241223,121500,6530915420,4100,4100,4100,4100,9
|
|
20241223,121400,6530878520,4100,4110,4110,4100,24
|
|
20241223,121300,6530779980,4120,4105,4120,4100,488
|
|
20241223,121200,6528773125,4100,4100,4105,4100,11
|
|
20241223,121100,6528728020,4100,4105,4110,4100,1355
|
|
20241223,121000,6523172420,4100,4105,4110,4095,709
|
|
20241223,120900,6520267935,4110,4105,4115,4105,55
|
|
20241223,120800,6520042055,4105,4100,4110,4100,1023
|
|
20241223,120700,6515844015,4100,4110,4110,4100,207
|
|
20241223,120600,6514993480,4110,4110,4110,4110,140
|
|
20241223,120500,6514418080,4110,4110,4110,4110,1234
|
|
20241223,120400,6509346340,4115,4115,4115,4115,61
|
|
20241223,120300,6509095325,4115,4125,4130,4115,2433
|
|
20241223,120200,6499072540,4130,4140,4140,4130,2766
|
|
20241223,120100,6487636325,4140,4140,4140,4135,707
|
|
20241223,120000,6484712090,4140,4130,4140,4130,749
|
|
20241223,115900,6481614260,4125,4125,4130,4120,498
|
|
20241223,115800,6479559680,4125,4120,4125,4120,206
|
|
20241223,115700,6478709940,4125,4120,4125,4120,122
|
|
20241223,115600,6478207290,4120,4120,4120,4120,161
|
|
20241223,115500,6477543970,4120,4120,4120,4120,710
|
|
20241223,115400,6474618770,4120,4120,4120,4120,10
|
|
20241223,115300,6474577570,4120,4115,4120,4115,22
|
|
20241223,115200,6474487035,4115,4115,4115,4115,201
|
|
20241223,115100,6473659920,4115,4120,4120,4115,453
|
|
20241223,115000,6471795565,4115,4120,4120,4115,121
|
|
20241223,114900,6471297110,4120,4110,4120,4110,294
|
|
20241223,114800,6470088100,4110,4115,4115,4110,1213
|
|
20241223,114700,6465096775,4115,4115,4115,4115,1688
|
|
20241223,114600,6458150655,4115,4110,4115,4110,228
|
|
20241223,114500,6457212675,4110,4110,4115,4110,106
|
|
20241223,114400,6456777010,4110,4125,4125,4110,1194
|
|
20241223,114300,6451856785,4125,4125,4125,4120,479
|
|
20241223,114200,6449880950,4120,4110,4120,4110,947
|
|
20241223,114100,6445986350,4110,4110,4120,4110,994
|
|
20241223,114000,6441900740,4110,4120,4120,4110,984
|
|
20241223,113900,6437852195,4100,4110,4120,4100,1776
|
|
20241223,113800,6430546065,4110,4090,4110,4090,608
|
|
20241223,113700,6428055715,4085,4080,4090,4080,890
|
|
20241223,113600,6424415665,4075,4090,4095,4070,825
|
|
20241223,113500,6421050130,4085,4080,4085,4075,133
|
|
20241223,113400,6420507605,4075,4070,4075,4070,2801
|
|
20241223,113300,6409107030,4085,4070,4085,4065,2731
|
|
20241223,113200,6397990420,4075,4060,4075,4050,4703
|
|
20241223,113100,6378899490,4065,4060,4075,4060,116
|
|
20241223,113000,6378428455,4075,4065,4080,4055,2202
|
|
20241223,112900,6369474175,4060,4060,4065,4050,1116
|
|
20241223,112800,6364947440,4070,4060,4070,4055,2163
|
|
20241223,112700,6356172855,4055,4060,4065,4055,83
|
|
20241223,112600,6355836245,4060,4065,4070,4055,184
|
|
20241223,112500,6355088235,4055,4070,4075,4055,2670
|
|
20241223,112400,6344249475,4070,4060,4070,4055,8315
|
|
20241223,112300,6310470950,4060,4075,4080,4060,4505
|
|
20241223,112200,6292136360,4075,4100,4100,4075,4232
|
|
20241223,112100,6274856555,4100,4110,4110,4100,1258
|
|
20241223,112000,6269694180,4110,4090,4110,4090,5848
|
|
20241223,111900,6245764695,4085,4090,4090,4085,270
|
|
20241223,111800,6244660505,4090,4095,4100,4080,978
|
|
20241223,111700,6240656480,4095,4085,4100,4075,11734
|
|
20241223,111600,6192762105,4080,4100,4105,4075,17035
|
|
20241223,111500,6123006830,4100,4120,4120,4100,7071
|
|
20241223,111400,6093982645,4120,4135,4135,4110,2357
|
|
20241223,111300,6084267510,4135,4130,4135,4125,627
|
|
20241223,111200,6081680850,4125,4145,4150,4125,1300
|
|
20241223,111100,6076310400,4145,4145,4150,4140,376
|
|
20241223,111000,6074753665,4145,4150,4150,4140,4202
|
|
20241223,110900,6057318875,4140,4150,4150,4140,4537
|
|
20241223,110800,6038492300,4150,4145,4150,4145,1410
|
|
20241223,110700,6032647775,4135,4185,4185,4130,7042
|
|
20241223,110600,6003452440,4175,4185,4190,4165,728
|
|
20241223,110500,6000416550,4175,4180,4200,4175,58
|
|
20241223,110400,6000174075,4180,4200,4200,4180,3870
|
|
20241223,110300,5983934150,4200,4205,4225,4200,1790
|
|
20241223,110200,5976412305,4200,4200,4230,4195,5897
|
|
20241223,110100,5951602340,4200,4195,4205,4180,14803
|
|
20241223,110000,5889572875,4195,4200,4200,4190,2019
|
|
20241223,105900,5881103880,4200,4190,4200,4190,813
|
|
20241223,105800,5877695870,4195,4180,4195,4175,305
|
|
20241223,105700,5876420800,4185,4190,4190,4185,1471
|
|
20241223,105600,5870258430,4190,4200,4200,4190,208
|
|
20241223,105500,5869385865,4200,4195,4205,4195,604
|
|
20241223,105400,5866849240,4200,4200,4200,4195,858
|
|
20241223,105300,5863247700,4200,4200,4205,4195,195
|
|
20241223,105200,5862428795,4200,4195,4200,4195,1022
|
|
20241223,105100,5858140800,4195,4170,4195,4170,991
|
|
20241223,105000,5853999975,4175,4160,4175,4155,836
|
|
20241223,104900,5850526305,4150,4170,4175,4150,1762
|
|
20241223,104800,5843196425,4165,4170,4185,4165,295
|
|
20241223,104700,5841964850,4170,4170,4175,4165,1508
|
|
20241223,104600,5835672615,4170,4180,4180,4170,876
|
|
20241223,104500,5832014380,4180,4180,4190,4165,208
|
|
20241223,104400,5831145120,4175,4150,4175,4150,2927
|
|
20241223,104300,5818969440,4165,4160,4165,4145,4192
|
|
20241223,104200,5801573410,4145,4150,4150,4130,12724
|
|
20241223,104100,5748878165,4145,4170,4175,4145,3320
|
|
20241223,104000,5735053400,4165,4150,4170,4150,1454
|
|
20241223,103900,5729005270,4160,4140,4160,4130,2305
|
|
20241223,103800,5719445210,4140,4160,4160,4125,8533
|
|
20241223,103700,5684131300,4150,4270,4270,4150,28596
|
|
20241223,103600,5564084460,4255,4260,4285,4255,10499
|
|
20241223,103500,5519216100,4280,4255,4285,4255,8465
|
|
20241223,103400,5483023250,4280,4260,4285,4245,9369
|
|
20241223,103300,5442992090,4260,4240,4260,4230,1971
|
|
20241223,103200,5434613100,4255,4230,4255,4230,2069
|
|
20241223,103100,5425851825,4235,4230,4240,4230,10500
|
|
20241223,103000,5381416110,4235,4235,4245,4230,2056
|
|
20241223,102900,5372712605,4235,4245,4245,4230,2433
|
|
20241223,102800,5362407405,4250,4260,4260,4250,3855
|
|
20241223,102700,5346008995,4255,4275,4290,4255,3885
|
|
20241223,102600,5329416605,4275,4265,4275,4260,243
|
|
20241223,102500,5328379465,4270,4255,4300,4255,5018
|
|
20241223,102400,5306896295,4260,4255,4265,4250,1661
|
|
20241223,102300,5299829060,4255,4255,4260,4255,135
|
|
20241223,102200,5299254480,4260,4235,4260,4235,1494
|
|
20241223,102100,5292909815,4235,4230,4245,4225,4879
|
|
20241223,102000,5272294680,4245,4240,4245,4225,777
|
|
20241223,101900,5269010410,4245,4245,4245,4230,2746
|
|
20241223,101800,5257377680,4245,4255,4260,4245,575
|
|
20241223,101700,5254933030,4255,4240,4265,4240,2981
|
|
20241223,101600,5242253690,4240,4245,4245,4220,2979
|
|
20241223,101500,5229659720,4245,4250,4250,4225,827
|
|
20241223,101400,5226161055,4250,4225,4255,4215,7596
|
|
20241223,101300,5194042285,4225,4210,4225,4210,4599
|
|
20241223,101200,5174663285,4215,4230,4230,4210,3202
|
|
20241223,101100,5161157350,4230,4215,4230,4205,6210
|
|
20241223,101000,5135014100,4215,4225,4240,4210,18665
|
|
20241223,100900,5056371160,4225,4245,4250,4225,2241
|
|
20241223,100800,5046882975,4250,4225,4250,4220,2976
|
|
20241223,100700,5034282695,4225,4265,4265,4215,17161
|
|
20241223,100600,4961483475,4265,4280,4290,4265,12042
|
|
20241223,100500,4910029790,4280,4295,4310,4260,12239
|
|
20241223,100400,4857614940,4300,4310,4350,4295,5662
|
|
20241223,100300,4833142030,4310,4270,4310,4270,3468
|
|
20241223,100200,4818259385,4270,4320,4320,4270,27983
|
|
20241223,100100,4698294140,4320,4325,4345,4300,4815
|
|
20241223,100000,4677556490,4295,4320,4350,4290,26271
|
|
20241223,095900,4564172305,4330,4355,4360,4275,53096
|
|
20241223,095800,4335142615,4360,4465,4525,4250,132618
|
|
20241223,095700,3753315435,4465,4445,4570,4395,176601
|
|
20241223,095600,2961143215,4420,4420,4420,4420,0
|
|
20241223,095500,2961143215,4420,4435,4440,4420,8532
|
|
20241223,095400,2923289325,4435,4310,4435,4265,55348
|
|
20241223,095300,2682051095,4315,4305,4330,4305,6683
|
|
20241223,095200,2653202585,4305,4270,4330,4245,9049
|
|
20241223,095100,2614376190,4275,4260,4310,4255,6318
|
|
20241223,095000,2587361265,4260,4255,4270,4250,1079
|
|
20241223,094900,2582769850,4255,4295,4315,4255,15425
|
|
20241223,094800,2516740780,4295,4285,4310,4280,3045
|
|
20241223,094700,2503683345,4285,4260,4305,4240,7863
|
|
20241223,094600,2470035365,4275,4235,4275,4235,1431
|
|
20241223,094500,2463942990,4235,4270,4320,4230,21719
|
|
20241223,094400,2371183010,4265,4345,4355,4250,24358
|
|
20241223,094300,2266473675,4350,4295,4355,4255,52502
|
|
20241223,094200,2039460035,4295,4170,4295,4170,19404
|
|
20241223,094100,1957028985,4180,4180,4185,4165,521
|
|
20241223,094000,1954855520,4175,4225,4225,4170,6206
|
|
20241223,093900,1928794390,4210,4215,4235,4200,12656
|
|
20241223,093800,1875448665,4225,4210,4240,4195,6110
|
|
20241223,093700,1849643175,4215,4160,4220,4160,10812
|
|
20241223,093600,1804311560,4155,4135,4160,4120,4657
|
|
20241223,093500,1785021445,4130,4110,4135,4105,4667
|
|
20241223,093400,1765807965,4110,4095,4120,4095,467
|
|
20241223,093300,1763893855,4095,4090,4095,4090,907
|
|
20241223,093200,1760184175,4090,4070,4090,4070,941
|
|
20241223,093100,1756339620,4080,4075,4080,4070,1454
|
|
20241223,093000,1750414720,4075,4090,4090,4065,5187
|
|
20241223,092900,1729298820,4095,4085,4095,4075,617
|
|
20241223,092800,1726781440,4080,4085,4090,4080,2908
|
|
20241223,092700,1714891450,4085,4070,4085,4060,2318
|
|
20241223,092600,1705459965,4075,4125,4130,4070,16906
|
|
20241223,092500,1636254690,4120,4130,4135,4110,3540
|
|
20241223,092400,1621651720,4115,4125,4140,4105,5188
|
|
20241223,092300,1600280205,4140,4125,4140,4120,1863
|
|
20241223,092200,1592582620,4125,4110,4130,4110,2542
|
|
20241223,092100,1582093130,4115,4115,4120,4110,1477
|
|
20241223,092000,1576015195,4110,4125,4125,4110,1635
|
|
20241223,091900,1569287740,4125,4130,4140,4120,2589
|
|
20241223,091800,1558603430,4125,4135,4135,4105,6611
|
|
20241223,091700,1531365335,4130,4140,4140,4120,4209
|
|
20241223,091600,1513971650,4145,4160,4160,4145,2186
|
|
20241223,091500,1504891920,4155,4135,4155,4130,3222
|
|
20241223,091400,1491561675,4140,4135,4145,4130,4700
|
|
20241223,091300,1472113135,4135,4195,4195,4130,10122
|
|
20241223,091200,1430020950,4195,4205,4210,4180,11321
|
|
20241223,091100,1382492475,4205,4190,4225,4180,14148
|
|
20241223,091000,1323048455,4190,4165,4200,4160,11582
|
|
20241223,090900,1274580410,4170,4130,4170,4120,8425
|
|
20241223,090800,1239785990,4125,4180,4180,4125,8154
|
|
20241223,090700,1205903190,4180,4105,4190,4105,21373
|
|
20241223,090600,1117278235,4105,4090,4105,4080,5641
|
|
20241223,090500,1094233670,4090,4105,4115,4080,6127
|
|
20241223,090400,1069156570,4110,4070,4120,4070,4754
|
|
20241223,090300,1049747965,4070,4050,4135,4050,17049
|
|
20241223,090200,979855490,4055,4115,4115,4050,17650
|
|
20241223,090100,907638610,4105,4205,4235,4035,41022
|
|
20241223,090000,738597160,4200,4040,4440,4040,170154
|