577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,183300,10444899115,3320,3320,3320,3320,0
|
|
20241230,183200,10444899115,3320,3320,3320,3320,0
|
|
20241230,183100,10444899115,3320,3320,3320,3320,0
|
|
20241230,183000,10444899115,3320,3320,3320,3320,0
|
|
20241230,182900,10444899115,3320,3320,3320,3320,0
|
|
20241230,182800,10444899115,3320,3320,3320,3320,0
|
|
20241230,182700,10444899115,3320,3320,3320,3320,0
|
|
20241230,182600,10444899115,3320,3320,3320,3320,0
|
|
20241230,182500,10444899115,3320,3320,3320,3320,0
|
|
20241230,182400,10444899115,3320,3320,3320,3320,0
|
|
20241230,182300,10444899115,3320,3320,3320,3320,0
|
|
20241230,182200,10444899115,3320,3320,3320,3320,0
|
|
20241230,182100,10444899115,3320,3320,3320,3320,0
|
|
20241230,182000,10444899115,3320,3320,3320,3320,0
|
|
20241230,181900,10444899115,3320,3320,3320,3320,0
|
|
20241230,181800,10444899115,3320,3320,3320,3320,0
|
|
20241230,181700,10444899115,3320,3320,3320,3320,0
|
|
20241230,181600,10444899115,3320,3320,3320,3320,0
|
|
20241230,181500,10444899115,3320,3320,3320,3320,0
|
|
20241230,181400,10444899115,3320,3320,3320,3320,0
|
|
20241230,181300,10444899115,3320,3320,3320,3320,0
|
|
20241230,181200,10444899115,3320,3320,3320,3320,0
|
|
20241230,181100,10444899115,3320,3320,3320,3320,0
|
|
20241230,181000,10444899115,3320,3320,3320,3320,0
|
|
20241230,180900,10444899115,3320,3320,3320,3320,0
|
|
20241230,180800,10444899115,3320,3320,3320,3320,0
|
|
20241230,180700,10444899115,3320,3320,3320,3320,0
|
|
20241230,180600,10444899115,3320,3320,3320,3320,0
|
|
20241230,180500,10444899115,3320,3320,3320,3320,0
|
|
20241230,180400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,180300,10444899115,3320,3320,3320,3320,0
|
|
20241230,180200,10444899115,3320,3320,3320,3320,0
|
|
20241230,180100,10444899115,3320,3320,3320,3320,0
|
|
20241230,180000,10444899115,3320,3320,3320,3320,0
|
|
20241230,175900,10444899115,3320,3320,3320,3320,0
|
|
20241230,175800,10444899115,3320,3320,3320,3320,0
|
|
20241230,175700,10444899115,3320,3320,3320,3320,0
|
|
20241230,175600,10444899115,3320,3320,3320,3320,0
|
|
20241230,175500,10444899115,3320,3320,3320,3320,0
|
|
20241230,175400,10444899115,3320,3320,3320,3320,0
|
|
20241230,175300,10444899115,3320,3320,3320,3320,0
|
|
20241230,175200,10444899115,3320,3320,3320,3320,0
|
|
20241230,175100,10444899115,3320,3320,3320,3320,0
|
|
20241230,175000,10444899115,3320,3320,3320,3320,0
|
|
20241230,174900,10444899115,3320,3320,3320,3320,0
|
|
20241230,174800,10444899115,3320,3320,3320,3320,0
|
|
20241230,174700,10444899115,3320,3320,3320,3320,0
|
|
20241230,174600,10444899115,3320,3320,3320,3320,0
|
|
20241230,174500,10444899115,3320,3320,3320,3320,0
|
|
20241230,174400,10444899115,3320,3320,3320,3320,0
|
|
20241230,174300,10444899115,3320,3320,3320,3320,0
|
|
20241230,174200,10444899115,3320,3320,3320,3320,0
|
|
20241230,174100,10444899115,3320,3320,3320,3320,0
|
|
20241230,174000,10444899115,3320,3320,3320,3320,0
|
|
20241230,173900,10444899115,3320,3320,3320,3320,0
|
|
20241230,173800,10444899115,3320,3320,3320,3320,0
|
|
20241230,173700,10444899115,3320,3320,3320,3320,0
|
|
20241230,173600,10444899115,3320,3320,3320,3320,0
|
|
20241230,173500,10444899115,3320,3320,3320,3320,0
|
|
20241230,173400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,173300,10444899115,3320,3320,3320,3320,0
|
|
20241230,173200,10444899115,3320,3320,3320,3320,0
|
|
20241230,173100,10444899115,3320,3320,3320,3320,0
|
|
20241230,173000,10444899115,3320,3320,3320,3320,0
|
|
20241230,172900,10444899115,3320,3320,3320,3320,0
|
|
20241230,172800,10444899115,3320,3320,3320,3320,0
|
|
20241230,172700,10444899115,3320,3320,3320,3320,0
|
|
20241230,172600,10444899115,3320,3320,3320,3320,0
|
|
20241230,172500,10444899115,3320,3320,3320,3320,0
|
|
20241230,172400,10444899115,3320,3320,3320,3320,0
|
|
20241230,172300,10444899115,3320,3320,3320,3320,0
|
|
20241230,172200,10444899115,3320,3320,3320,3320,0
|
|
20241230,172100,10444899115,3320,3320,3320,3320,0
|
|
20241230,172000,10444899115,3320,3320,3320,3320,0
|
|
20241230,171900,10444899115,3320,3320,3320,3320,0
|
|
20241230,171800,10444899115,3320,3320,3320,3320,0
|
|
20241230,171700,10444899115,3320,3320,3320,3320,0
|
|
20241230,171600,10444899115,3320,3320,3320,3320,0
|
|
20241230,171500,10444899115,3320,3320,3320,3320,0
|
|
20241230,171400,10444899115,3320,3320,3320,3320,0
|
|
20241230,171300,10444899115,3320,3320,3320,3320,0
|
|
20241230,171200,10444899115,3320,3320,3320,3320,0
|
|
20241230,171100,10444899115,3320,3320,3320,3320,0
|
|
20241230,171000,10444899115,3320,3320,3320,3320,0
|
|
20241230,170900,10444899115,3320,3320,3320,3320,0
|
|
20241230,170800,10444899115,3320,3320,3320,3320,0
|
|
20241230,170700,10444899115,3320,3320,3320,3320,0
|
|
20241230,170600,10444899115,3320,3320,3320,3320,0
|
|
20241230,170500,10444899115,3320,3320,3320,3320,0
|
|
20241230,170400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,170300,10444899115,3320,3320,3320,3320,0
|
|
20241230,170200,10444899115,3320,3320,3320,3320,0
|
|
20241230,170100,10444899115,3320,3320,3320,3320,0
|
|
20241230,170000,10444899115,3320,3320,3320,3320,0
|
|
20241230,165900,10444899115,3320,3320,3320,3320,0
|
|
20241230,165800,10444899115,3320,3320,3320,3320,0
|
|
20241230,165700,10444899115,3320,3320,3320,3320,0
|
|
20241230,165600,10444899115,3320,3320,3320,3320,0
|
|
20241230,165500,10444899115,3320,3320,3320,3320,0
|
|
20241230,165400,10444899115,3320,3320,3320,3320,0
|
|
20241230,165300,10444899115,3320,3320,3320,3320,0
|
|
20241230,165200,10444899115,3320,3320,3320,3320,0
|
|
20241230,165100,10444899115,3320,3320,3320,3320,0
|
|
20241230,165000,10444899115,3320,3320,3320,3320,0
|
|
20241230,164900,10444899115,3320,3320,3320,3320,0
|
|
20241230,164800,10444899115,3320,3320,3320,3320,0
|
|
20241230,164700,10444899115,3320,3320,3320,3320,0
|
|
20241230,164600,10444899115,3320,3320,3320,3320,0
|
|
20241230,164500,10444899115,3320,3320,3320,3320,0
|
|
20241230,164400,10444899115,3320,3320,3320,3320,0
|
|
20241230,164300,10444899115,3320,3320,3320,3320,0
|
|
20241230,164200,10444899115,3320,3320,3320,3320,0
|
|
20241230,164100,10444899115,3320,3320,3320,3320,0
|
|
20241230,164000,10444899115,3320,3320,3320,3320,0
|
|
20241230,163900,10444899115,3320,3320,3320,3320,0
|
|
20241230,163800,10444899115,3320,3320,3320,3320,0
|
|
20241230,163700,10444899115,3320,3320,3320,3320,0
|
|
20241230,163600,10444899115,3320,3320,3320,3320,0
|
|
20241230,163500,10444899115,3320,3320,3320,3320,0
|
|
20241230,163400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,163300,10444899115,3320,3320,3320,3320,0
|
|
20241230,163200,10444899115,3320,3320,3320,3320,0
|
|
20241230,163100,10444899115,3320,3320,3320,3320,0
|
|
20241230,163000,10444899115,3320,3320,3320,3320,0
|
|
20241230,162900,10444899115,3320,3320,3320,3320,0
|
|
20241230,162800,10444899115,3320,3320,3320,3320,0
|
|
20241230,162700,10444899115,3320,3320,3320,3320,0
|
|
20241230,162600,10444899115,3320,3320,3320,3320,0
|
|
20241230,162500,10444899115,3320,3320,3320,3320,0
|
|
20241230,162400,10444899115,3320,3320,3320,3320,0
|
|
20241230,162300,10444899115,3320,3320,3320,3320,0
|
|
20241230,162200,10444899115,3320,3320,3320,3320,0
|
|
20241230,162100,10444899115,3320,3320,3320,3320,0
|
|
20241230,162000,10444899115,3320,3320,3320,3320,0
|
|
20241230,161900,10444899115,3320,3320,3320,3320,0
|
|
20241230,161800,10444899115,3320,3320,3320,3320,0
|
|
20241230,161700,10444899115,3320,3320,3320,3320,0
|
|
20241230,161600,10444899115,3320,3320,3320,3320,0
|
|
20241230,161500,10444899115,3320,3320,3320,3320,0
|
|
20241230,161400,10444899115,3320,3320,3320,3320,0
|
|
20241230,161300,10444899115,3320,3320,3320,3320,0
|
|
20241230,161200,10444899115,3320,3320,3320,3320,0
|
|
20241230,161100,10444899115,3320,3320,3320,3320,0
|
|
20241230,161000,10444899115,3320,3320,3320,3320,0
|
|
20241230,160900,10444899115,3320,3320,3320,3320,0
|
|
20241230,160800,10444899115,3320,3320,3320,3320,0
|
|
20241230,160700,10444899115,3320,3320,3320,3320,0
|
|
20241230,160600,10444899115,3320,3320,3320,3320,0
|
|
20241230,160500,10444899115,3320,3320,3320,3320,0
|
|
20241230,160400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,160300,10444899115,3320,3320,3320,3320,0
|
|
20241230,160200,10444899115,3320,3320,3320,3320,0
|
|
20241230,160100,10444899115,3320,3320,3320,3320,0
|
|
20241230,160000,10444899115,3320,3320,3320,3320,0
|
|
20241230,155900,10444899115,3320,3320,3320,3320,0
|
|
20241230,155800,10444899115,3320,3320,3320,3320,0
|
|
20241230,155700,10444899115,3320,3320,3320,3320,0
|
|
20241230,155600,10444899115,3320,3320,3320,3320,0
|
|
20241230,155500,10444899115,3320,3320,3320,3320,0
|
|
20241230,155400,10444899115,3320,3320,3320,3320,0
|
|
20241230,155300,10444899115,3320,3320,3320,3320,0
|
|
20241230,155200,10444899115,3320,3320,3320,3320,0
|
|
20241230,155100,10444899115,3320,3320,3320,3320,0
|
|
20241230,155000,10444899115,3320,3320,3320,3320,0
|
|
20241230,154900,10444899115,3320,3320,3320,3320,0
|
|
20241230,154800,10444899115,3320,3320,3320,3320,0
|
|
20241230,154700,10444899115,3320,3320,3320,3320,0
|
|
20241230,154600,10444899115,3320,3320,3320,3320,0
|
|
20241230,154500,10444899115,3320,3320,3320,3320,0
|
|
20241230,154400,10444899115,3320,3320,3320,3320,0
|
|
20241230,154300,10444899115,3320,3320,3320,3320,0
|
|
20241230,154200,10444899115,3320,3320,3320,3320,0
|
|
20241230,154100,10444899115,3320,3320,3320,3320,0
|
|
20241230,154000,10444899115,3320,3320,3320,3320,0
|
|
20241230,153900,10444899115,3320,3320,3320,3320,0
|
|
20241230,153800,10444899115,3320,3320,3320,3320,0
|
|
20241230,153700,10444899115,3320,3320,3320,3320,0
|
|
20241230,153600,10444899115,3320,3320,3320,3320,0
|
|
20241230,153500,10444899115,3320,3320,3320,3320,0
|
|
20241230,153400,10444899115,3320,3320,3320,3320,91964
|
|
20241230,153300,10444899115,3320,3320,3320,3320,0
|
|
20241230,153200,10444899115,3320,3320,3320,3320,0
|
|
20241230,153100,10444899115,3320,3320,3320,3320,0
|
|
20241230,153000,10444899115,3320,3320,3320,3320,91964
|
|
20241230,152900,10139578635,3335,3335,3335,3335,0
|
|
20241230,152800,10139578635,3335,3335,3335,3335,0
|
|
20241230,152700,10139578635,3335,3335,3335,3335,0
|
|
20241230,152600,10139578635,3335,3335,3335,3335,0
|
|
20241230,152500,10139578635,3335,3335,3335,3335,0
|
|
20241230,152400,10139578635,3335,3335,3335,3335,0
|
|
20241230,152300,10139578635,3335,3335,3335,3335,0
|
|
20241230,152200,10139578635,3335,3335,3335,3335,0
|
|
20241230,152100,10139578635,3335,3335,3335,3335,0
|
|
20241230,152000,10139578635,3335,3335,3335,3335,0
|
|
20241230,151900,10139578635,3335,3335,3340,3325,19933
|
|
20241230,151800,10073233145,3325,3335,3335,3325,16614
|
|
20241230,151700,10017908265,3335,3330,3335,3325,23112
|
|
20241230,151600,9940913280,3340,3345,3345,3325,40265
|
|
20241230,151500,9806688090,3345,3345,3350,3345,8542
|
|
20241230,151400,9778115090,3345,3355,3355,3345,19042
|
|
20241230,151300,9714374320,3350,3350,3355,3350,4766
|
|
20241230,151200,9698408070,3350,3355,3360,3350,2564
|
|
20241230,151100,9689806995,3355,3360,3360,3355,8503
|
|
20241230,151000,9661268910,3355,3355,3360,3350,19953
|
|
20241230,150900,9594332650,3360,3360,3360,3360,5594
|
|
20241230,150800,9575536810,3360,3360,3360,3355,14948
|
|
20241230,150700,9525362840,3360,3360,3365,3355,3721
|
|
20241230,150600,9512863190,3355,3360,3375,3355,29820
|
|
20241230,150500,9412583740,3355,3355,3370,3345,22878
|
|
20241230,150400,9335740050,3360,3335,3360,3335,43232
|
|
20241230,150300,9190844940,3330,3340,3340,3330,1808
|
|
20241230,150200,9184814635,3340,3340,3340,3330,3393
|
|
20241230,150100,9173484905,3340,3330,3340,3330,3506
|
|
20241230,150000,9161795255,3330,3330,3340,3325,6929
|
|
20241230,145900,9138702270,3330,3325,3330,3325,2818
|
|
20241230,145800,9129330860,3325,3325,3330,3325,2653
|
|
20241230,145700,9120509135,3325,3325,3325,3320,6262
|
|
20241230,145600,9099716795,3320,3330,3330,3320,8138
|
|
20241230,145500,9072638760,3325,3330,3330,3325,9140
|
|
20241230,145400,9042247975,3330,3330,3335,3330,3793
|
|
20241230,145300,9029617270,3335,3330,3335,3330,202
|
|
20241230,145200,9028944150,3330,3330,3330,3330,658
|
|
20241230,145100,9026753010,3330,3335,3335,3330,2346
|
|
20241230,145000,9018937815,3335,3335,3335,3335,2455
|
|
20241230,144900,9010750390,3335,3335,3335,3325,486
|
|
20241230,144800,9009129750,3330,3330,3335,3330,8348
|
|
20241230,144700,8981308795,3335,3335,3335,3330,50
|
|
20241230,144600,8981142050,3330,3340,3340,3330,2384
|
|
20241230,144500,8973191045,3345,3340,3345,3340,10437
|
|
20241230,144400,8938331305,3340,3345,3345,3340,1671
|
|
20241230,144300,8932743745,3345,3345,3345,3345,1517
|
|
20241230,144200,8927669380,3340,3350,3350,3340,290
|
|
20241230,144100,8926698965,3350,3345,3350,3340,2913
|
|
20241230,144000,8916948595,3345,3345,3345,3340,1018
|
|
20241230,143900,8913543885,3340,3340,3345,3340,1411
|
|
20241230,143800,8908830630,3340,3335,3340,3335,1646
|
|
20241230,143700,8903337275,3340,3335,3340,3335,2245
|
|
20241230,143600,8895844910,3335,3345,3345,3335,718
|
|
20241230,143500,8893448310,3350,3340,3355,3340,10867
|
|
20241230,143400,8857080290,3340,3340,3340,3340,218
|
|
20241230,143300,8856352170,3340,3340,3340,3340,3024
|
|
20241230,143200,8846252010,3335,3330,3335,3330,1823
|
|
20241230,143100,8840176665,3330,3320,3330,3320,913
|
|
20241230,143000,8837144425,3320,3325,3325,3320,1160
|
|
20241230,142900,8833287975,3320,3320,3320,3315,942
|
|
20241230,142800,8830163695,3320,3325,3325,3320,1194
|
|
20241230,142700,8826199515,3320,3320,3320,3315,14153
|
|
20241230,142600,8779257965,3325,3320,3325,3320,1305
|
|
20241230,142500,8774925115,3325,3325,3325,3325,491
|
|
20241230,142400,8773292540,3325,3330,3330,3325,2376
|
|
20241230,142300,8765392295,3330,3330,3335,3325,317
|
|
20241230,142200,8764338150,3330,3330,3335,3330,752
|
|
20241230,142100,8761833980,3335,3315,3335,3315,475
|
|
20241230,142000,8760255515,3325,3320,3325,3320,5043
|
|
20241230,141900,8743512745,3320,3325,3325,3315,26712
|
|
20241230,141800,8654899920,3325,3325,3330,3320,11635
|
|
20241230,141700,8616221105,3325,3330,3330,3325,194
|
|
20241230,141600,8615575820,3330,3335,3335,3330,7301
|
|
20241230,141500,8591262770,3330,3335,3335,3330,10303
|
|
20241230,141400,8556942580,3340,3355,3355,3340,23584
|
|
20241230,141300,8478111720,3360,3340,3360,3340,13449
|
|
20241230,141200,8433111750,3340,3340,3340,3335,2331
|
|
20241230,141100,8425329170,3340,3345,3345,3340,34170
|
|
20241230,141000,8311173425,3345,3350,3350,3345,7966
|
|
20241230,140900,8284526590,3350,3355,3355,3345,70431
|
|
20241230,140800,8048409435,3355,3355,3360,3350,4335
|
|
20241230,140700,8033863015,3355,3350,3365,3350,21685
|
|
20241230,140600,7961106365,3350,3340,3350,3340,7713
|
|
20241230,140500,7935315525,3340,3340,3345,3340,59
|
|
20241230,140400,7935118440,3340,3340,3340,3340,1663
|
|
20241230,140300,7929564020,3345,3340,3345,3340,3125
|
|
20241230,140200,7919126500,3345,3345,3345,3335,5178
|
|
20241230,140100,7901847010,3345,3345,3350,3340,3590
|
|
20241230,140000,7889839985,3345,3335,3350,3335,21247
|
|
20241230,135900,7818839610,3335,3330,3335,3330,679
|
|
20241230,135800,7816577480,3325,3335,3335,3325,6014
|
|
20241230,135700,7796567785,3330,3320,3330,3315,14073
|
|
20241230,135600,7749808555,3315,3315,3315,3315,180
|
|
20241230,135500,7749211855,3320,3315,3320,3315,3070
|
|
20241230,135400,7739034440,3315,3315,3315,3315,20
|
|
20241230,135300,7738968140,3315,3320,3320,3315,571
|
|
20241230,135200,7737073920,3320,3320,3320,3320,627
|
|
20241230,135100,7734992280,3315,3320,3320,3315,11947
|
|
20241230,135000,7695387965,3315,3315,3320,3315,5017
|
|
20241230,134900,7678756560,3315,3320,3320,3315,1313
|
|
20241230,134800,7674403455,3320,3320,3320,3320,7014
|
|
20241230,134700,7651116975,3320,3325,3325,3320,170
|
|
20241230,134600,7650552560,3315,3320,3320,3315,991
|
|
20241230,134500,7647262790,3320,3320,3320,3320,1639
|
|
20241230,134400,7641821310,3320,3325,3325,3320,11099
|
|
20241230,134300,7604972035,3325,3325,3325,3320,6382
|
|
20241230,134200,7583783680,3320,3325,3325,3320,1127
|
|
20241230,134100,7580041405,3325,3325,3325,3320,4792
|
|
20241230,134000,7564129270,3320,3320,3320,3320,3052
|
|
20241230,133900,7553996630,3325,3325,3325,3320,2662
|
|
20241230,133800,7545158745,3320,3325,3325,3320,8304
|
|
20241230,133700,7517563985,3325,3335,3335,3320,40016
|
|
20241230,133600,7384395115,3335,3335,3340,3330,4094
|
|
20241230,133500,7370745840,3335,3340,3340,3330,5119
|
|
20241230,133400,7353685740,3340,3330,3340,3330,6232
|
|
20241230,133300,7332904565,3330,3325,3330,3325,8417
|
|
20241230,133200,7304902930,3325,3320,3325,3320,800
|
|
20241230,133100,7302246635,3320,3325,3330,3320,3573
|
|
20241230,133000,7290364665,3325,3325,3330,3325,1776
|
|
20241230,132900,7284459460,3325,3330,3330,3325,26
|
|
20241230,132800,7284372975,3325,3325,3325,3325,22753
|
|
20241230,132700,7208719250,3325,3325,3325,3325,3995
|
|
20241230,132600,7195435875,3330,3330,3330,3325,2849
|
|
20241230,132500,7185948710,3330,3330,3330,3330,123
|
|
20241230,132400,7185539120,3330,3330,3330,3330,10
|
|
20241230,132300,7185505820,3330,3330,3330,3330,7
|
|
20241230,132200,7185482510,3335,3335,3335,3335,120
|
|
20241230,132100,7185082310,3335,3335,3335,3330,1049
|
|
20241230,132000,7181583995,3335,3340,3340,3330,2819
|
|
20241230,131900,7172182585,3335,3330,3335,3330,3292
|
|
20241230,131800,7161208915,3330,3335,3335,3330,733
|
|
20241230,131700,7158764860,3335,3335,3335,3335,20
|
|
20241230,131600,7158698160,3330,3335,3335,3330,1212
|
|
20241230,131500,7154658640,3335,3335,3335,3335,283
|
|
20241230,131400,7153714835,3330,3330,3330,3330,5033
|
|
20241230,131300,7136954945,3330,3340,3340,3330,344
|
|
20241230,131200,7135808685,3335,3330,3335,3330,4425
|
|
20241230,131100,7121052915,3330,3335,3335,3330,669
|
|
20241230,131000,7118824325,3335,3325,3335,3325,2404
|
|
20241230,130900,7110817035,3330,3330,3330,3330,435
|
|
20241230,130800,7109368485,3330,3335,3335,3330,971
|
|
20241230,130700,7106133875,3340,3330,3340,3330,467
|
|
20241230,130600,7104576935,3330,3330,3330,3330,1524
|
|
20241230,130500,7099502015,3325,3335,3340,3325,3017
|
|
20241230,130400,7089462805,3340,3340,3340,3335,4384
|
|
20241230,130300,7074827870,3340,3340,3340,3340,3594
|
|
20241230,130200,7062823910,3335,3335,3360,3335,15553
|
|
20241230,130100,7010744975,3335,3325,3335,3325,15716
|
|
20241230,130000,6958449995,3325,3330,3330,3325,1125
|
|
20241230,125900,6954709030,3330,3330,3330,3330,1044
|
|
20241230,125800,6951232510,3330,3330,3330,3330,508
|
|
20241230,125700,6949540870,3330,3330,3335,3330,5398
|
|
20241230,125600,6931565365,3330,3330,3330,3325,1651
|
|
20241230,125500,6926074405,3330,3330,3330,3330,10
|
|
20241230,125400,6926041105,3320,3325,3325,3320,5518
|
|
20241230,125300,6907711300,3325,3325,3330,3310,1763
|
|
20241230,125200,6901849295,3325,3325,3325,3315,46215
|
|
20241230,125100,6748302150,3325,3325,3325,3325,563
|
|
20241230,125000,6746430175,3320,3325,3325,3320,322
|
|
20241230,124900,6745360875,3320,3325,3325,3320,1998
|
|
20241230,124800,6738719630,3325,3325,3325,3325,819
|
|
20241230,124700,6735996455,3325,3325,3325,3320,2571
|
|
20241230,124600,6727448630,3325,3310,3325,3310,6099
|
|
20241230,124500,6707224890,3310,3310,3315,3310,603
|
|
20241230,124400,6705228455,3315,3310,3315,3310,2848
|
|
20241230,124300,6695801550,3310,3310,3315,3310,2798
|
|
20241230,124200,6686539650,3315,3315,3315,3315,88
|
|
20241230,124100,6686247930,3315,3315,3315,3315,180
|
|
20241230,124000,6685651230,3315,3310,3315,3310,6537
|
|
20241230,123900,6664013505,3310,3315,3320,3310,2553
|
|
20241230,123800,6655557100,3310,3320,3320,3310,947
|
|
20241230,123700,6652419330,3320,3320,3320,3320,661
|
|
20241230,123600,6650224810,3320,3320,3320,3320,233
|
|
20241230,123500,6649451250,3320,3315,3320,3310,1250
|
|
20241230,123400,6645313455,3320,3310,3320,3310,638
|
|
20241230,123300,6643201375,3310,3325,3325,3310,2829
|
|
20241230,123200,6633831050,3325,3325,3325,3325,39
|
|
20241230,123100,6633701375,3325,3315,3325,3315,907
|
|
20241230,123000,6630685660,3310,3310,3310,3310,0
|
|
20241230,122900,6630685660,3310,3325,3325,3310,6004
|
|
20241230,122800,6610786290,3325,3325,3325,3325,436
|
|
20241230,122700,6609336590,3325,3320,3325,3315,461
|
|
20241230,122600,6607807335,3320,3320,3320,3320,475
|
|
20241230,122500,6606230335,3325,3320,3325,3320,1357
|
|
20241230,122400,6601724995,3320,3310,3320,3310,24064
|
|
20241230,122300,6522058290,3310,3305,3310,3305,601
|
|
20241230,122200,6520071850,3310,3310,3310,3300,20
|
|
20241230,122100,6520005710,3305,3315,3315,3305,2662
|
|
20241230,122000,6511204625,3315,3310,3315,3310,1106
|
|
20241230,121900,6507543740,3305,3305,3310,3305,1063
|
|
20241230,121800,6504030515,3310,3310,3310,3305,220
|
|
20241230,121700,6503302385,3310,3310,3310,3305,1219
|
|
20241230,121600,6499267525,3310,3310,3310,3310,502
|
|
20241230,121500,6497605905,3310,3300,3310,3300,1545
|
|
20241230,121400,6492507395,3300,3310,3310,3300,26959
|
|
20241230,121300,6403516530,3310,3315,3315,3310,158
|
|
20241230,121200,6402993300,3315,3310,3315,3305,2532
|
|
20241230,121100,6394623715,3305,3325,3325,3305,18359
|
|
20241230,121000,6333834555,3320,3320,3325,3320,1866
|
|
20241230,120900,6327636305,3320,3320,3320,3320,630
|
|
20241230,120800,6325544705,3320,3315,3325,3315,423
|
|
20241230,120700,6324141745,3325,3325,3325,3315,110
|
|
20241230,120600,6323776885,3315,3315,3320,3315,1929
|
|
20241230,120500,6317382180,3315,3315,3320,3310,467
|
|
20241230,120400,6315836290,3315,3315,3315,3315,1320
|
|
20241230,120300,6311460490,3315,3315,3320,3315,2756
|
|
20241230,120200,6302321845,3320,3320,3320,3320,16
|
|
20241230,120100,6302268725,3320,3320,3325,3310,3715
|
|
20241230,120000,6289948550,3315,3325,3325,3315,3507
|
|
20241230,115900,6278292245,3315,3320,3325,3315,780
|
|
20241230,115800,6275705090,3325,3325,3325,3325,11
|
|
20241230,115700,6275668515,3320,3320,3325,3320,236
|
|
20241230,115600,6274884895,3320,3320,3320,3320,213
|
|
20241230,115500,6274177735,3320,3315,3320,3315,3917
|
|
20241230,115400,6261185605,3320,3320,3320,3315,644
|
|
20241230,115300,6259050025,3315,3315,3315,3315,450
|
|
20241230,115200,6257558275,3320,3315,3320,3315,3338
|
|
20241230,115100,6246492260,3320,3330,3330,3320,1352
|
|
20241230,115000,6242000915,3325,3320,3325,3320,272
|
|
20241230,114900,6241096680,3320,3320,3325,3320,570
|
|
20241230,114800,6239202710,3320,3330,3330,3320,8664
|
|
20241230,114700,6210426470,3330,3335,3335,3325,923
|
|
20241230,114600,6207355950,3335,3335,3335,3330,3797
|
|
20241230,114500,6194708240,3335,3335,3340,3335,1660
|
|
20241230,114400,6189169370,3340,3330,3340,3330,2358
|
|
20241230,114300,6181307560,3335,3340,3340,3335,11054
|
|
20241230,114200,6144437570,3340,3330,3340,3330,2336
|
|
20241230,114100,6136645970,3335,3330,3335,3325,1469
|
|
20241230,114000,6131755270,3330,3330,3335,3325,3896
|
|
20241230,113900,6118776750,3330,3325,3330,3325,5868
|
|
20241230,113800,6099258150,3325,3340,3340,3325,5087
|
|
20241230,113700,6082317535,3340,3340,3345,3330,3406
|
|
20241230,113600,6070941825,3340,3345,3345,3330,7558
|
|
20241230,113500,6045725015,3345,3345,3350,3335,18106
|
|
20241230,113400,5985219690,3345,3355,3360,3345,41736
|
|
20241230,113300,5845337535,3355,3350,3355,3345,16234
|
|
20241230,113200,5790926085,3350,3350,3360,3350,30192
|
|
20241230,113100,5689668435,3350,3335,3365,3330,67353
|
|
20241230,113000,5464357625,3330,3330,3335,3330,7368
|
|
20241230,112900,5439793995,3330,3330,3340,3320,15714
|
|
20241230,112800,5387450860,3330,3320,3335,3320,18782
|
|
20241230,112700,5324899205,3320,3330,3330,3320,4667
|
|
20241230,112600,5309404720,3330,3325,3330,3315,7885
|
|
20241230,112500,5283202310,3325,3310,3335,3305,25506
|
|
20241230,112400,5198595170,3310,3310,3310,3305,1475
|
|
20241230,112300,5193717760,3305,3300,3305,3300,3138
|
|
20241230,112200,5183358235,3305,3305,3310,3300,3362
|
|
20241230,112100,5172252720,3305,3305,3305,3305,2964
|
|
20241230,112000,5162456700,3305,3305,3305,3300,4343
|
|
20241230,111900,5148105145,3305,3300,3305,3300,4797
|
|
20241230,111800,5132275040,3300,3300,3305,3300,4209
|
|
20241230,111700,5118384580,3300,3305,3305,3300,388
|
|
20241230,111600,5117102360,3305,3310,3310,3305,2926
|
|
20241230,111500,5107431530,3310,3310,3310,3305,10217
|
|
20241230,111400,5073639545,3310,3305,3310,3300,12352
|
|
20241230,111300,5032758625,3305,3295,3310,3295,10577
|
|
20241230,111200,4997850770,3295,3300,3300,3295,2726
|
|
20241230,111100,4988868535,3300,3295,3300,3295,204
|
|
20241230,111000,4988195795,3290,3290,3295,3290,4294
|
|
20241230,110900,4974068525,3290,3305,3305,3285,12769
|
|
20241230,110800,4932063055,3285,3285,3305,3285,47435
|
|
20241230,110700,4775680340,3285,3285,3290,3285,805
|
|
20241230,110600,4773035700,3290,3290,3295,3285,7288
|
|
20241230,110500,4749091725,3290,3290,3295,3285,4459
|
|
20241230,110400,4734431975,3295,3290,3295,3285,18100
|
|
20241230,110300,4674921120,3290,3295,3295,3285,15941
|
|
20241230,110200,4622468865,3295,3300,3300,3295,5185
|
|
20241230,110100,4605382785,3300,3300,3300,3300,1625
|
|
20241230,110000,4600020285,3300,3295,3305,3290,6791
|
|
20241230,105900,4577642370,3295,3300,3310,3295,5008
|
|
20241230,105800,4561129395,3295,3310,3310,3295,5638
|
|
20241230,105700,4542518835,3300,3315,3320,3300,19604
|
|
20241230,105600,4477589680,3315,3310,3320,3310,8744
|
|
20241230,105500,4448624565,3310,3305,3310,3305,3178
|
|
20241230,105400,4438118610,3300,3305,3305,3300,3452
|
|
20241230,105300,4426722525,3305,3310,3310,3300,388
|
|
20241230,105200,4425440535,3305,3305,3310,3300,3420
|
|
20241230,105100,4414138810,3310,3305,3310,3305,6022
|
|
20241230,105000,4394235445,3305,3300,3305,3300,8817
|
|
20241230,104900,4365137770,3300,3300,3300,3295,6954
|
|
20241230,104800,4342217685,3300,3290,3300,3290,2303
|
|
20241230,104700,4334630875,3290,3295,3295,3290,2445
|
|
20241230,104600,4326585750,3295,3295,3295,3295,177
|
|
20241230,104500,4326002535,3295,3295,3295,3290,686
|
|
20241230,104400,4323745465,3285,3290,3295,3285,11072
|
|
20241230,104300,4287336625,3295,3290,3295,3285,5741
|
|
20241230,104200,4268469225,3290,3285,3295,3285,13061
|
|
20241230,104100,4225563275,3285,3295,3295,3285,5123
|
|
20241230,104000,4208702320,3295,3290,3295,3290,2020
|
|
20241230,103900,4202053740,3290,3280,3290,3280,2080
|
|
20241230,103800,4195219150,3280,3285,3285,3275,2444
|
|
20241230,103700,4187202800,3275,3285,3285,3275,5207
|
|
20241230,103600,4170130585,3280,3285,3285,3280,2298
|
|
20241230,103500,4162592635,3280,3285,3285,3275,8004
|
|
20241230,103400,4136346745,3280,3285,3285,3275,5166
|
|
20241230,103300,4119402075,3280,3285,3285,3280,1201
|
|
20241230,103200,4115460345,3280,3280,3280,3275,13999
|
|
20241230,103100,4069591475,3280,3280,3290,3280,20980
|
|
20241230,103000,4000729775,3280,3290,3290,3280,9888
|
|
20241230,102900,3968256020,3295,3295,3300,3295,2951
|
|
20241230,102800,3958532410,3295,3290,3295,3290,1627
|
|
20241230,102700,3953177420,3290,3280,3290,3275,9364
|
|
20241230,102600,3922483010,3275,3285,3285,3275,32600
|
|
20241230,102500,3815584115,3285,3295,3295,3285,51438
|
|
20241230,102400,3646472255,3290,3295,3295,3290,7362
|
|
20241230,102300,3622236100,3300,3305,3305,3290,38272
|
|
20241230,102200,3496030065,3305,3305,3310,3300,7163
|
|
20241230,102100,3472386155,3300,3305,3305,3300,3669
|
|
20241230,102000,3460273445,3300,3305,3305,3300,2946
|
|
20241230,101900,3450550160,3305,3300,3305,3300,2865
|
|
20241230,101800,3441095385,3300,3295,3305,3295,2444
|
|
20241230,101700,3433031980,3295,3315,3315,3295,37751
|
|
20241230,101600,3308365685,3320,3315,3320,3315,2363
|
|
20241230,101500,3300532335,3315,3320,3320,3315,1669
|
|
20241230,101400,3294991260,3320,3320,3325,3320,3639
|
|
20241230,101300,3282909775,3325,3325,3325,3315,5198
|
|
20241230,101200,3265652740,3320,3325,3325,3315,40332
|
|
20241230,101100,3131565630,3335,3330,3335,3325,7506
|
|
20241230,101000,3106557180,3325,3315,3325,3315,8703
|
|
20241230,100900,3077653010,3320,3315,3320,3315,654
|
|
20241230,100800,3075483035,3320,3330,3335,3320,4966
|
|
20241230,100700,3058978770,3330,3325,3330,3320,2504
|
|
20241230,100600,3050655610,3325,3330,3335,3320,6857
|
|
20241230,100500,3027843770,3325,3330,3330,3325,9699
|
|
20241230,100400,2995562810,3330,3325,3330,3320,1251
|
|
20241230,100300,2991401765,3325,3325,3330,3325,8252
|
|
20241230,100200,2963962095,3330,3325,3330,3325,1052
|
|
20241230,100100,2960458995,3325,3320,3330,3320,8559
|
|
20241230,100000,2932033620,3320,3330,3335,3320,9946
|
|
20241230,095900,2898942225,3325,3325,3325,3320,6573
|
|
20241230,095800,2877097930,3325,3320,3325,3315,3663
|
|
20241230,095700,2864941145,3315,3315,3315,3315,1578
|
|
20241230,095600,2859710075,3315,3315,3315,3310,5413
|
|
20241230,095500,2841766625,3315,3310,3315,3300,25418
|
|
20241230,095400,2757723390,3315,3315,3315,3310,3275
|
|
20241230,095300,2746874900,3315,3325,3325,3310,4262
|
|
20241230,095200,2732745775,3320,3325,3330,3320,48686
|
|
20241230,095100,2570877140,3325,3320,3325,3320,1395
|
|
20241230,095000,2566244355,3320,3315,3320,3315,1183
|
|
20241230,094900,2562318845,3315,3315,3320,3310,4862
|
|
20241230,094800,2546212400,3315,3325,3325,3315,1451
|
|
20241230,094700,2541391155,3325,3320,3325,3305,18826
|
|
20241230,094600,2478995550,3320,3320,3320,3310,2451
|
|
20241230,094500,2470875715,3325,3325,3325,3310,225
|
|
20241230,094400,2470130740,3310,3325,3330,3310,4874
|
|
20241230,094300,2453976730,3325,3325,3325,3310,11717
|
|
20241230,094200,2415121810,3325,3325,3335,3325,2575
|
|
20241230,094100,2406559850,3325,3320,3330,3320,244
|
|
20241230,094000,2405749640,3335,3335,3340,3315,24136
|
|
20241230,093900,2325581910,3330,3315,3340,3315,16546
|
|
20241230,093800,2270617600,3320,3315,3325,3315,4491
|
|
20241230,093700,2255720140,3315,3315,3320,3310,8931
|
|
20241230,093600,2226116810,3315,3315,3315,3300,38943
|
|
20241230,093500,2097397805,3315,3315,3320,3310,21728
|
|
20241230,093400,2025404865,3320,3325,3335,3315,25489
|
|
20241230,093300,1940750190,3325,3330,3330,3315,16265
|
|
20241230,093200,1886721710,3330,3335,3335,3325,5407
|
|
20241230,093100,1868718795,3330,3345,3345,3330,9626
|
|
20241230,093000,1836547210,3345,3335,3345,3335,7933
|
|
20241230,092900,1810065390,3335,3335,3335,3330,5839
|
|
20241230,092800,1790595960,3335,3340,3340,3335,1940
|
|
20241230,092700,1784125860,3340,3340,3340,3335,2717
|
|
20241230,092600,1775061420,3340,3340,3340,3335,9120
|
|
20241230,092500,1744605620,3335,3340,3345,3315,33511
|
|
20241230,092400,1633204790,3340,3350,3350,3340,32011
|
|
20241230,092300,1526137680,3345,3350,3355,3345,8546
|
|
20241230,092200,1497534285,3360,3340,3365,3335,23435
|
|
20241230,092100,1419295995,3340,3345,3350,3340,15978
|
|
20241230,092000,1365907795,3345,3355,3365,3340,11872
|
|
20241230,091900,1326145295,3365,3370,3370,3360,11043
|
|
20241230,091800,1289028445,3370,3370,3380,3360,5866
|
|
20241230,091700,1269285240,3370,3380,3380,3360,10747
|
|
20241230,091600,1233063145,3380,3380,3385,3375,3897
|
|
20241230,091500,1219885855,3380,3365,3380,3355,8396
|
|
20241230,091400,1191649585,3370,3385,3385,3360,7814
|
|
20241230,091300,1165338175,3385,3400,3400,3370,15533
|
|
20241230,091200,1112834345,3400,3380,3400,3375,26004
|
|
20241230,091100,1024730410,3375,3365,3385,3365,8138
|
|
20241230,091000,997228670,3370,3360,3375,3360,14156
|
|
20241230,090900,949525460,3360,3360,3365,3350,17501
|
|
20241230,090800,890752390,3365,3360,3365,3360,3483
|
|
20241230,090700,879042325,3365,3370,3375,3355,10783
|
|
20241230,090600,842755145,3365,3365,3370,3360,25195
|
|
20241230,090500,757996985,3365,3340,3370,3340,21037
|
|
20241230,090400,687308825,3340,3350,3350,3320,28195
|
|
20241230,090300,593207190,3355,3345,3370,3345,29952
|
|
20241230,090200,492620920,3335,3325,3355,3315,28325
|
|
20241230,090100,398220505,3340,3325,3345,3320,23367
|
|
20241230,090000,320361185,3335,3325,3350,3320,94721
|