608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,190400,1531351890,3190,3190,3190,3190,0
|
|
20241219,190300,1531351890,3190,3190,3190,3190,0
|
|
20241219,190200,1531351890,3190,3190,3190,3190,0
|
|
20241219,190100,1531351890,3190,3190,3190,3190,0
|
|
20241219,190000,1531351890,3190,3190,3190,3190,0
|
|
20241219,185900,1531351890,3190,3190,3190,3190,0
|
|
20241219,185800,1531351890,3190,3190,3190,3190,0
|
|
20241219,185700,1531351890,3190,3190,3190,3190,0
|
|
20241219,185600,1531351890,3190,3190,3190,3190,0
|
|
20241219,185500,1531351890,3190,3190,3190,3190,0
|
|
20241219,185400,1531351890,3190,3190,3190,3190,0
|
|
20241219,185300,1531351890,3190,3190,3190,3190,0
|
|
20241219,185200,1531351890,3190,3190,3190,3190,0
|
|
20241219,185100,1531351890,3190,3190,3190,3190,0
|
|
20241219,185000,1531351890,3190,3190,3190,3190,0
|
|
20241219,184900,1531351890,3190,3190,3190,3190,0
|
|
20241219,184800,1531351890,3190,3190,3190,3190,0
|
|
20241219,184700,1531351890,3190,3190,3190,3190,0
|
|
20241219,184600,1531351890,3190,3190,3190,3190,0
|
|
20241219,184500,1531351890,3190,3190,3190,3190,0
|
|
20241219,184400,1531351890,3190,3190,3190,3190,0
|
|
20241219,184300,1531351890,3190,3190,3190,3190,0
|
|
20241219,184200,1531351890,3190,3190,3190,3190,0
|
|
20241219,184100,1531351890,3190,3190,3190,3190,0
|
|
20241219,184000,1531351890,3190,3190,3190,3190,0
|
|
20241219,183900,1531351890,3190,3190,3190,3190,0
|
|
20241219,183800,1531351890,3190,3190,3190,3190,0
|
|
20241219,183700,1531351890,3190,3190,3190,3190,0
|
|
20241219,183600,1531351890,3190,3190,3190,3190,0
|
|
20241219,183500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,183400,1531351890,3190,3190,3190,3190,0
|
|
20241219,183300,1531351890,3190,3190,3190,3190,0
|
|
20241219,183200,1531351890,3190,3190,3190,3190,0
|
|
20241219,183100,1531351890,3190,3190,3190,3190,0
|
|
20241219,183000,1531351890,3190,3190,3190,3190,0
|
|
20241219,182900,1531351890,3190,3190,3190,3190,0
|
|
20241219,182800,1531351890,3190,3190,3190,3190,0
|
|
20241219,182700,1531351890,3190,3190,3190,3190,0
|
|
20241219,182600,1531351890,3190,3190,3190,3190,0
|
|
20241219,182500,1531351890,3190,3190,3190,3190,0
|
|
20241219,182400,1531351890,3190,3190,3190,3190,0
|
|
20241219,182300,1531351890,3190,3190,3190,3190,0
|
|
20241219,182200,1531351890,3190,3190,3190,3190,0
|
|
20241219,182100,1531351890,3190,3190,3190,3190,0
|
|
20241219,182000,1531351890,3190,3190,3190,3190,0
|
|
20241219,181900,1531351890,3190,3190,3190,3190,0
|
|
20241219,181800,1531351890,3190,3190,3190,3190,0
|
|
20241219,181700,1531351890,3190,3190,3190,3190,0
|
|
20241219,181600,1531351890,3190,3190,3190,3190,0
|
|
20241219,181500,1531351890,3190,3190,3190,3190,0
|
|
20241219,181400,1531351890,3190,3190,3190,3190,0
|
|
20241219,181300,1531351890,3190,3190,3190,3190,0
|
|
20241219,181200,1531351890,3190,3190,3190,3190,0
|
|
20241219,181100,1531351890,3190,3190,3190,3190,0
|
|
20241219,181000,1531351890,3190,3190,3190,3190,0
|
|
20241219,180900,1531351890,3190,3190,3190,3190,0
|
|
20241219,180800,1531351890,3190,3190,3190,3190,0
|
|
20241219,180700,1531351890,3190,3190,3190,3190,0
|
|
20241219,180600,1531351890,3190,3190,3190,3190,0
|
|
20241219,180500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,180400,1531351890,3190,3190,3190,3190,0
|
|
20241219,180300,1531351890,3190,3190,3190,3190,0
|
|
20241219,180200,1531351890,3190,3190,3190,3190,0
|
|
20241219,180100,1531351890,3190,3190,3190,3190,0
|
|
20241219,180000,1531351890,3190,3190,3190,3190,0
|
|
20241219,175900,1531351890,3190,3190,3190,3190,0
|
|
20241219,175800,1531351890,3190,3190,3190,3190,0
|
|
20241219,175700,1531351890,3190,3190,3190,3190,0
|
|
20241219,175600,1531351890,3190,3190,3190,3190,0
|
|
20241219,175500,1531351890,3190,3190,3190,3190,0
|
|
20241219,175400,1531351890,3190,3190,3190,3190,0
|
|
20241219,175300,1531351890,3190,3190,3190,3190,0
|
|
20241219,175200,1531351890,3190,3190,3190,3190,0
|
|
20241219,175100,1531351890,3190,3190,3190,3190,0
|
|
20241219,175000,1531351890,3190,3190,3190,3190,0
|
|
20241219,174900,1531351890,3190,3190,3190,3190,0
|
|
20241219,174800,1531351890,3190,3190,3190,3190,0
|
|
20241219,174700,1531351890,3190,3190,3190,3190,0
|
|
20241219,174600,1531351890,3190,3190,3190,3190,0
|
|
20241219,174500,1531351890,3190,3190,3190,3190,0
|
|
20241219,174400,1531351890,3190,3190,3190,3190,0
|
|
20241219,174300,1531351890,3190,3190,3190,3190,0
|
|
20241219,174200,1531351890,3190,3190,3190,3190,0
|
|
20241219,174100,1531351890,3190,3190,3190,3190,0
|
|
20241219,174000,1531351890,3190,3190,3190,3190,0
|
|
20241219,173900,1531351890,3190,3190,3190,3190,0
|
|
20241219,173800,1531351890,3190,3190,3190,3190,0
|
|
20241219,173700,1531351890,3190,3190,3190,3190,0
|
|
20241219,173600,1531351890,3190,3190,3190,3190,0
|
|
20241219,173500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,173400,1531351890,3190,3190,3190,3190,0
|
|
20241219,173300,1531351890,3190,3190,3190,3190,0
|
|
20241219,173200,1531351890,3190,3190,3190,3190,0
|
|
20241219,173100,1531351890,3190,3190,3190,3190,0
|
|
20241219,173000,1531351890,3190,3190,3190,3190,0
|
|
20241219,172900,1531351890,3190,3190,3190,3190,0
|
|
20241219,172800,1531351890,3190,3190,3190,3190,0
|
|
20241219,172700,1531351890,3190,3190,3190,3190,0
|
|
20241219,172600,1531351890,3190,3190,3190,3190,0
|
|
20241219,172500,1531351890,3190,3190,3190,3190,0
|
|
20241219,172400,1531351890,3190,3190,3190,3190,0
|
|
20241219,172300,1531351890,3190,3190,3190,3190,0
|
|
20241219,172200,1531351890,3190,3190,3190,3190,0
|
|
20241219,172100,1531351890,3190,3190,3190,3190,0
|
|
20241219,172000,1531351890,3190,3190,3190,3190,0
|
|
20241219,171900,1531351890,3190,3190,3190,3190,0
|
|
20241219,171800,1531351890,3190,3190,3190,3190,0
|
|
20241219,171700,1531351890,3190,3190,3190,3190,0
|
|
20241219,171600,1531351890,3190,3190,3190,3190,0
|
|
20241219,171500,1531351890,3190,3190,3190,3190,0
|
|
20241219,171400,1531351890,3190,3190,3190,3190,0
|
|
20241219,171300,1531351890,3190,3190,3190,3190,0
|
|
20241219,171200,1531351890,3190,3190,3190,3190,0
|
|
20241219,171100,1531351890,3190,3190,3190,3190,0
|
|
20241219,171000,1531351890,3190,3190,3190,3190,0
|
|
20241219,170900,1531351890,3190,3190,3190,3190,0
|
|
20241219,170800,1531351890,3190,3190,3190,3190,0
|
|
20241219,170700,1531351890,3190,3190,3190,3190,0
|
|
20241219,170600,1531351890,3190,3190,3190,3190,0
|
|
20241219,170500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,170400,1531351890,3190,3190,3190,3190,0
|
|
20241219,170300,1531351890,3190,3190,3190,3190,0
|
|
20241219,170200,1531351890,3190,3190,3190,3190,0
|
|
20241219,170100,1531351890,3190,3190,3190,3190,0
|
|
20241219,170000,1531351890,3190,3190,3190,3190,0
|
|
20241219,165900,1531351890,3190,3190,3190,3190,0
|
|
20241219,165800,1531351890,3190,3190,3190,3190,0
|
|
20241219,165700,1531351890,3190,3190,3190,3190,0
|
|
20241219,165600,1531351890,3190,3190,3190,3190,0
|
|
20241219,165500,1531351890,3190,3190,3190,3190,0
|
|
20241219,165400,1531351890,3190,3190,3190,3190,0
|
|
20241219,165300,1531351890,3190,3190,3190,3190,0
|
|
20241219,165200,1531351890,3190,3190,3190,3190,0
|
|
20241219,165100,1531351890,3190,3190,3190,3190,0
|
|
20241219,165000,1531351890,3190,3190,3190,3190,0
|
|
20241219,164900,1531351890,3190,3190,3190,3190,0
|
|
20241219,164800,1531351890,3190,3190,3190,3190,0
|
|
20241219,164700,1531351890,3190,3190,3190,3190,0
|
|
20241219,164600,1531351890,3190,3190,3190,3190,0
|
|
20241219,164500,1531351890,3190,3190,3190,3190,0
|
|
20241219,164400,1531351890,3190,3190,3190,3190,0
|
|
20241219,164300,1531351890,3190,3190,3190,3190,0
|
|
20241219,164200,1531351890,3190,3190,3190,3190,0
|
|
20241219,164100,1531351890,3190,3190,3190,3190,0
|
|
20241219,164000,1531351890,3190,3190,3190,3190,0
|
|
20241219,163900,1531351890,3190,3190,3190,3190,0
|
|
20241219,163800,1531351890,3190,3190,3190,3190,0
|
|
20241219,163700,1531351890,3190,3190,3190,3190,0
|
|
20241219,163600,1531351890,3190,3190,3190,3190,0
|
|
20241219,163500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,163400,1531351890,3190,3190,3190,3190,0
|
|
20241219,163300,1531351890,3190,3190,3190,3190,0
|
|
20241219,163200,1531351890,3190,3190,3190,3190,0
|
|
20241219,163100,1531351890,3190,3190,3190,3190,0
|
|
20241219,163000,1531351890,3190,3190,3190,3190,0
|
|
20241219,162900,1531351890,3190,3190,3190,3190,0
|
|
20241219,162800,1531351890,3190,3190,3190,3190,0
|
|
20241219,162700,1531351890,3190,3190,3190,3190,0
|
|
20241219,162600,1531351890,3190,3190,3190,3190,0
|
|
20241219,162500,1531351890,3190,3190,3190,3190,0
|
|
20241219,162400,1531351890,3190,3190,3190,3190,0
|
|
20241219,162300,1531351890,3190,3190,3190,3190,0
|
|
20241219,162200,1531351890,3190,3190,3190,3190,0
|
|
20241219,162100,1531351890,3190,3190,3190,3190,0
|
|
20241219,162000,1531351890,3190,3190,3190,3190,0
|
|
20241219,161900,1531351890,3190,3190,3190,3190,0
|
|
20241219,161800,1531351890,3190,3190,3190,3190,0
|
|
20241219,161700,1531351890,3190,3190,3190,3190,0
|
|
20241219,161600,1531351890,3190,3190,3190,3190,0
|
|
20241219,161500,1531351890,3190,3190,3190,3190,0
|
|
20241219,161400,1531351890,3190,3190,3190,3190,0
|
|
20241219,161300,1531351890,3190,3190,3190,3190,0
|
|
20241219,161200,1531351890,3190,3190,3190,3190,0
|
|
20241219,161100,1531351890,3190,3190,3190,3190,0
|
|
20241219,161000,1531351890,3190,3190,3190,3190,0
|
|
20241219,160900,1531351890,3190,3190,3190,3190,0
|
|
20241219,160800,1531351890,3190,3190,3190,3190,0
|
|
20241219,160700,1531351890,3190,3190,3190,3190,0
|
|
20241219,160600,1531351890,3190,3190,3190,3190,0
|
|
20241219,160500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,160400,1531351890,3190,3190,3190,3190,0
|
|
20241219,160300,1531351890,3190,3190,3190,3190,0
|
|
20241219,160200,1531351890,3190,3190,3190,3190,0
|
|
20241219,160100,1531351890,3190,3190,3190,3190,0
|
|
20241219,160000,1531351890,3190,3190,3190,3190,0
|
|
20241219,155900,1531351890,3190,3190,3190,3190,0
|
|
20241219,155800,1531351890,3190,3190,3190,3190,0
|
|
20241219,155700,1531351890,3190,3190,3190,3190,0
|
|
20241219,155600,1531351890,3190,3190,3190,3190,0
|
|
20241219,155500,1531351890,3190,3190,3190,3190,0
|
|
20241219,155400,1531351890,3190,3190,3190,3190,0
|
|
20241219,155300,1531351890,3190,3190,3190,3190,0
|
|
20241219,155200,1531351890,3190,3190,3190,3190,0
|
|
20241219,155100,1531351890,3190,3190,3190,3190,0
|
|
20241219,155000,1531351890,3190,3190,3190,3190,0
|
|
20241219,154900,1531351890,3190,3190,3190,3190,0
|
|
20241219,154800,1531351890,3190,3190,3190,3190,0
|
|
20241219,154700,1531351890,3190,3190,3190,3190,0
|
|
20241219,154600,1531351890,3190,3190,3190,3190,0
|
|
20241219,154500,1531351890,3190,3190,3190,3190,0
|
|
20241219,154400,1531351890,3190,3190,3190,3190,0
|
|
20241219,154300,1531351890,3190,3190,3190,3190,0
|
|
20241219,154200,1531351890,3190,3190,3190,3190,0
|
|
20241219,154100,1531351890,3190,3190,3190,3190,0
|
|
20241219,154000,1531351890,3190,3190,3190,3190,0
|
|
20241219,153900,1531351890,3190,3190,3190,3190,0
|
|
20241219,153800,1531351890,3190,3190,3190,3190,0
|
|
20241219,153700,1531351890,3190,3190,3190,3190,0
|
|
20241219,153600,1531351890,3190,3190,3190,3190,0
|
|
20241219,153500,1531351890,3190,3190,3190,3190,8193
|
|
20241219,153400,1531351890,3190,3190,3190,3190,0
|
|
20241219,153300,1531351890,3190,3190,3190,3190,0
|
|
20241219,153200,1531351890,3190,3190,3190,3190,0
|
|
20241219,153100,1531351890,3190,3190,3190,3190,0
|
|
20241219,153000,1531351890,3190,3190,3190,3190,8193
|
|
20241219,152900,1505216220,3185,3185,3185,3185,0
|
|
20241219,152800,1505216220,3185,3185,3185,3185,0
|
|
20241219,152700,1505216220,3185,3185,3185,3185,0
|
|
20241219,152600,1505216220,3185,3185,3185,3185,0
|
|
20241219,152500,1505216220,3185,3185,3185,3185,0
|
|
20241219,152400,1505216220,3185,3185,3185,3185,0
|
|
20241219,152300,1505216220,3185,3185,3185,3185,0
|
|
20241219,152200,1505216220,3185,3185,3185,3185,0
|
|
20241219,152100,1505216220,3185,3185,3185,3185,0
|
|
20241219,152000,1505216220,3185,3185,3185,3185,0
|
|
20241219,151900,1505216220,3185,3170,3185,3155,613
|
|
20241219,151800,1503271420,3175,3170,3180,3170,360
|
|
20241219,151700,1502128620,3170,3175,3175,3170,993
|
|
20241219,151600,1498977025,3180,3175,3180,3175,164
|
|
20241219,151500,1498455880,3180,3180,3180,3180,775
|
|
20241219,151400,1495991380,3175,3175,3175,3175,300
|
|
20241219,151300,1495038880,3170,3160,3170,3160,587
|
|
20241219,151200,1493181920,3150,3150,3150,3150,310
|
|
20241219,151100,1492205420,3135,3135,3135,3135,228
|
|
20241219,151000,1491490640,3150,3125,3150,3125,5553
|
|
20241219,150900,1474064870,3125,3150,3150,3125,5985
|
|
20241219,150800,1455329095,3150,3135,3150,3120,14614
|
|
20241219,150700,1409622800,3140,3165,3170,3140,7409
|
|
20241219,150600,1386344920,3165,3140,3165,3140,7003
|
|
20241219,150500,1364355435,3145,3140,3165,3140,8438
|
|
20241219,150400,1337838780,3135,3140,3145,3125,20751
|
|
20241219,150300,1272796710,3140,3160,3160,3140,5100
|
|
20241219,150200,1256760880,3160,3140,3160,3140,1601
|
|
20241219,150100,1251733720,3140,3145,3145,3140,3023
|
|
20241219,150000,1242238635,3140,3145,3145,3140,1301
|
|
20241219,145900,1238151695,3145,3160,3160,3145,1742
|
|
20241219,145800,1232671590,3160,3150,3160,3150,900
|
|
20241219,145700,1229836580,3145,3150,3150,3145,950
|
|
20241219,145600,1226848825,3150,3155,3155,3150,1325
|
|
20241219,145500,1222674300,3155,3165,3170,3155,1131
|
|
20241219,145400,1219100195,3160,3155,3165,3155,1405
|
|
20241219,145300,1214667125,3155,3150,3165,3150,2104
|
|
20241219,145200,1208033185,3170,3150,3170,3150,1069
|
|
20241219,145100,1204665795,3145,3145,3145,3145,0
|
|
20241219,145000,1204665795,3145,3145,3155,3140,1942
|
|
20241219,144900,1198556495,3140,3155,3155,3140,4516
|
|
20241219,144800,1184318290,3180,3180,3180,3180,1
|
|
20241219,144700,1184315110,3155,3155,3155,3155,0
|
|
20241219,144600,1184315110,3155,3165,3165,3155,368
|
|
20241219,144500,1183152270,3175,3165,3175,3165,201
|
|
20241219,144400,1182515335,3165,3165,3165,3165,3360
|
|
20241219,144300,1171880935,3175,3175,3175,3175,3931
|
|
20241219,144200,1159400010,3180,3180,3180,3180,0
|
|
20241219,144100,1159400010,3180,3185,3185,3180,1118
|
|
20241219,144000,1155844195,3185,3185,3185,3185,11
|
|
20241219,143900,1155809160,3175,3190,3190,3170,3514
|
|
20241219,143800,1144654030,3185,3190,3190,3170,4942
|
|
20241219,143700,1128957990,3185,3205,3205,3185,8857
|
|
20241219,143600,1100706860,3200,3205,3205,3200,5258
|
|
20241219,143500,1083878565,3205,3215,3215,3205,1501
|
|
20241219,143400,1079067850,3210,3210,3210,3210,0
|
|
20241219,143300,1079067850,3210,3215,3215,3210,1685
|
|
20241219,143200,1073658500,3215,3215,3215,3215,1935
|
|
20241219,143100,1067437475,3220,3220,3220,3220,1000
|
|
20241219,143000,1064217475,3240,3230,3240,3230,351
|
|
20241219,142900,1063083735,3240,3240,3240,3240,0
|
|
20241219,142800,1063083735,3240,3240,3240,3240,1
|
|
20241219,142700,1063080495,3240,3240,3240,3240,0
|
|
20241219,142600,1063080495,3240,3220,3240,3220,3
|
|
20241219,142500,1063070795,3240,3235,3240,3235,45
|
|
20241219,142400,1062925000,3235,3235,3235,3235,379
|
|
20241219,142300,1061698935,3225,3225,3225,3225,316
|
|
20241219,142200,1060679835,3225,3225,3225,3225,112
|
|
20241219,142100,1060318635,3240,3240,3240,3240,0
|
|
20241219,142000,1060318635,3240,3240,3240,3240,0
|
|
20241219,141900,1060318635,3240,3240,3240,3240,0
|
|
20241219,141800,1060318635,3240,3230,3240,3230,686
|
|
20241219,141700,1058097440,3220,3220,3230,3220,301
|
|
20241219,141600,1057126860,3225,3225,3225,3225,2
|
|
20241219,141500,1057120410,3225,3225,3225,3225,0
|
|
20241219,141400,1057120410,3225,3225,3225,3225,112
|
|
20241219,141300,1056759210,3225,3225,3225,3225,50
|
|
20241219,141200,1056597960,3225,3225,3225,3225,0
|
|
20241219,141100,1056597960,3225,3225,3225,3225,2
|
|
20241219,141000,1056591510,3220,3220,3220,3220,443
|
|
20241219,140900,1055165050,3215,3215,3215,3215,0
|
|
20241219,140800,1055165050,3215,3215,3215,3215,0
|
|
20241219,140700,1055165050,3215,3215,3215,3215,6
|
|
20241219,140600,1055145760,3215,3215,3215,3215,0
|
|
20241219,140500,1055145760,3215,3220,3220,3215,200
|
|
20241219,140400,1054501855,3220,3220,3220,3220,100
|
|
20241219,140300,1054179855,3225,3225,3225,3225,0
|
|
20241219,140200,1054179855,3225,3225,3225,3225,150
|
|
20241219,140100,1053696105,3225,3220,3225,3220,1290
|
|
20241219,140000,1049540855,3220,3230,3230,3220,1612
|
|
20241219,135900,1044339115,3235,3235,3235,3235,0
|
|
20241219,135800,1044339115,3235,3235,3235,3235,0
|
|
20241219,135700,1044339115,3235,3230,3235,3230,1999
|
|
20241219,135600,1037881350,3230,3220,3230,3220,858
|
|
20241219,135500,1035117720,3220,3215,3220,3215,1127
|
|
20241219,135400,1031493855,3220,3220,3220,3215,16
|
|
20241219,135300,1031442360,3220,3220,3220,3220,0
|
|
20241219,135200,1031442360,3220,3220,3220,3220,0
|
|
20241219,135100,1031442360,3220,3220,3220,3220,0
|
|
20241219,135000,1031442360,3220,3220,3220,3220,166
|
|
20241219,134900,1030907840,3220,3220,3220,3220,0
|
|
20241219,134800,1030907840,3220,3220,3220,3220,0
|
|
20241219,134700,1030907840,3220,3220,3220,3220,0
|
|
20241219,134600,1030907840,3220,3220,3220,3220,0
|
|
20241219,134500,1030907840,3220,3220,3220,3220,1
|
|
20241219,134400,1030904620,3220,3220,3220,3220,35
|
|
20241219,134300,1030791920,3220,3220,3220,3210,46
|
|
20241219,134200,1030643955,3220,3220,3220,3220,0
|
|
20241219,134100,1030643955,3220,3220,3220,3220,0
|
|
20241219,134000,1030643955,3220,3220,3220,3220,0
|
|
20241219,133900,1030643955,3220,3220,3220,3220,0
|
|
20241219,133800,1030643955,3220,3220,3220,3220,0
|
|
20241219,133700,1030643955,3220,3220,3220,3220,2
|
|
20241219,133600,1030637515,3220,3220,3220,3220,111
|
|
20241219,133500,1030280095,3220,3215,3220,3205,389
|
|
20241219,133400,1029031825,3220,3220,3220,3220,0
|
|
20241219,133300,1029031825,3220,3220,3220,3220,30
|
|
20241219,133200,1028935225,3220,3220,3220,3220,0
|
|
20241219,133100,1028935225,3220,3220,3220,3220,0
|
|
20241219,133000,1028935225,3220,3220,3220,3220,1
|
|
20241219,132900,1028932005,3220,3205,3220,3205,746
|
|
20241219,132800,1026540385,3205,3205,3205,3205,0
|
|
20241219,132700,1026540385,3205,3205,3205,3205,0
|
|
20241219,132600,1026540385,3205,3205,3205,3205,0
|
|
20241219,132500,1026540385,3205,3205,3205,3205,1
|
|
20241219,132400,1026537180,3205,3205,3205,3205,5
|
|
20241219,132300,1026521155,3220,3215,3220,3215,137
|
|
20241219,132200,1026080605,3195,3195,3195,3195,0
|
|
20241219,132100,1026080605,3195,3195,3195,3195,0
|
|
20241219,132000,1026080605,3195,3195,3200,3195,154
|
|
20241219,131900,1025588065,3195,3215,3215,3195,8516
|
|
20241219,131800,998311840,3215,3215,3215,3215,499
|
|
20241219,131700,996707555,3215,3225,3225,3215,300
|
|
20241219,131600,995741075,3235,3250,3250,3235,2724
|
|
20241219,131500,986916925,3255,3255,3255,3255,0
|
|
20241219,131400,986916925,3255,3255,3255,3255,0
|
|
20241219,131300,986916925,3255,3255,3255,3255,6
|
|
20241219,131200,986897395,3260,3260,3260,3260,3
|
|
20241219,131100,986887615,3260,3260,3260,3260,0
|
|
20241219,131000,986887615,3260,3250,3260,3250,3626
|
|
20241219,130900,975083850,3250,3250,3250,3250,226
|
|
20241219,130800,974349350,3245,3245,3245,3245,0
|
|
20241219,130700,974349350,3245,3245,3250,3245,1073
|
|
20241219,130600,970867450,3245,3245,3245,3245,0
|
|
20241219,130500,970867450,3245,3245,3245,3245,20
|
|
20241219,130400,970802550,3245,3250,3250,3245,102
|
|
20241219,130300,970471060,3250,3250,3250,3250,15
|
|
20241219,130200,970422310,3250,3235,3250,3235,573
|
|
20241219,130100,968567560,3245,3245,3245,3245,0
|
|
20241219,130000,968567560,3245,3245,3245,3245,300
|
|
20241219,125900,967594060,3245,3245,3245,3245,42
|
|
20241219,125800,967457770,3245,3245,3245,3245,97
|
|
20241219,125700,967143005,3245,3245,3245,3245,0
|
|
20241219,125600,967143005,3245,3245,3245,3245,31
|
|
20241219,125500,967042410,3220,3220,3220,3220,0
|
|
20241219,125400,967042410,3220,3230,3230,3220,700
|
|
20241219,125300,964785385,3245,3245,3245,3245,0
|
|
20241219,125200,964785385,3245,3245,3245,3245,0
|
|
20241219,125100,964785385,3245,3245,3245,3245,0
|
|
20241219,125000,964785385,3245,3245,3245,3245,0
|
|
20241219,124900,964785385,3245,3245,3245,3245,46
|
|
20241219,124800,964636115,3225,3225,3225,3225,0
|
|
20241219,124700,964636115,3225,3225,3225,3225,0
|
|
20241219,124600,964636115,3225,3230,3230,3225,5
|
|
20241219,124500,964619970,3245,3245,3245,3245,46
|
|
20241219,124400,964470700,3245,3245,3245,3245,0
|
|
20241219,124300,964470700,3245,3240,3245,3240,7
|
|
20241219,124200,964447990,3240,3230,3240,3230,52
|
|
20241219,124100,964279530,3240,3220,3240,3220,3460
|
|
20241219,124000,953069270,3220,3220,3220,3220,0
|
|
20241219,123900,953069270,3220,3220,3220,3220,0
|
|
20241219,123800,953069270,3220,3225,3225,3220,2210
|
|
20241219,123700,945952040,3225,3225,3225,3225,0
|
|
20241219,123600,945952040,3225,3225,3225,3225,0
|
|
20241219,123500,945952040,3225,3225,3225,3225,0
|
|
20241219,123400,945952040,3225,3235,3235,3225,47
|
|
20241219,123300,945800355,3235,3235,3235,3235,3
|
|
20241219,123200,945790650,3220,3220,3220,3220,3
|
|
20241219,123100,945780990,3210,3225,3225,3210,6000
|
|
20241219,123000,926477165,3225,3245,3245,3225,102
|
|
20241219,122900,926146195,3230,3230,3230,3230,0
|
|
20241219,122800,926146195,3230,3225,3230,3225,79
|
|
20241219,122700,925891345,3225,3225,3225,3225,0
|
|
20241219,122600,925891345,3225,3225,3225,3225,0
|
|
20241219,122500,925891345,3225,3225,3225,3225,0
|
|
20241219,122400,925891345,3225,3225,3225,3225,0
|
|
20241219,122300,925891345,3225,3225,3225,3225,0
|
|
20241219,122200,925891345,3225,3225,3225,3225,0
|
|
20241219,122100,925891345,3225,3225,3225,3225,0
|
|
20241219,122000,925891345,3225,3225,3225,3225,0
|
|
20241219,121900,925891345,3225,3245,3245,3225,3
|
|
20241219,121800,925881650,3245,3245,3245,3245,0
|
|
20241219,121700,925881650,3245,3245,3245,3245,0
|
|
20241219,121600,925881650,3245,3245,3245,3245,1
|
|
20241219,121500,925878405,3225,3225,3225,3225,5
|
|
20241219,121400,925862280,3220,3220,3220,3220,48
|
|
20241219,121300,925707720,3220,3230,3255,3220,6416
|
|
20241219,121200,904929585,3230,3215,3230,3215,193
|
|
20241219,121100,904309075,3215,3215,3215,3210,1656
|
|
20241219,121000,898986810,3220,3235,3235,3220,54
|
|
20241219,120900,898812870,3225,3250,3250,3225,5045
|
|
20241219,120800,882542440,3230,3230,3230,3230,685
|
|
20241219,120700,880329890,3270,3270,3270,3270,109
|
|
20241219,120600,879973460,3235,3270,3275,3235,4776
|
|
20241219,120500,864496785,3280,3285,3285,3280,128
|
|
20241219,120400,864076320,3285,3280,3285,3280,3670
|
|
20241219,120300,852028415,3280,3265,3280,3250,944
|
|
20241219,120200,848952425,3280,3280,3280,3280,1007
|
|
20241219,120100,845649465,3280,3270,3280,3265,1761
|
|
20241219,120000,839886510,3270,3260,3270,3260,1070
|
|
20241219,115900,836395730,3260,3255,3260,3255,598
|
|
20241219,115800,834449235,3255,3255,3255,3255,0
|
|
20241219,115700,834449235,3255,3255,3255,3255,0
|
|
20241219,115600,834449235,3255,3255,3255,3255,0
|
|
20241219,115500,834449235,3255,3255,3255,3255,64
|
|
20241219,115400,834240915,3255,3250,3255,3250,45
|
|
20241219,115300,834094445,3250,3250,3250,3250,515
|
|
20241219,115200,832420695,3250,3250,3250,3250,0
|
|
20241219,115100,832420695,3250,3245,3250,3245,22
|
|
20241219,115000,832349300,3245,3245,3245,3245,0
|
|
20241219,114900,832349300,3245,3245,3245,3245,493
|
|
20241219,114800,830749515,3250,3250,3250,3250,0
|
|
20241219,114700,830749515,3250,3250,3250,3250,71
|
|
20241219,114600,830518765,3250,3250,3250,3250,20
|
|
20241219,114500,830453765,3250,3250,3250,3250,1
|
|
20241219,114400,830450515,3245,3245,3245,3245,0
|
|
20241219,114300,830450515,3245,3245,3245,3245,338
|
|
20241219,114200,829353705,3240,3240,3240,3240,1000
|
|
20241219,114100,826113705,3240,3240,3240,3240,0
|
|
20241219,114000,826113705,3240,3240,3240,3225,39
|
|
20241219,113900,825987360,3220,3240,3240,3220,11
|
|
20241219,113800,825951920,3220,3220,3220,3220,0
|
|
20241219,113700,825951920,3220,3220,3220,3220,0
|
|
20241219,113600,825951920,3220,3220,3220,3220,0
|
|
20241219,113500,825951920,3220,3220,3220,3220,438
|
|
20241219,113400,824541560,3215,3230,3230,3215,915
|
|
20241219,113300,821590505,3245,3245,3245,3245,0
|
|
20241219,113200,821590505,3245,3245,3245,3245,0
|
|
20241219,113100,821590505,3245,3240,3245,3240,2
|
|
20241219,113000,821584020,3245,3245,3245,3245,0
|
|
20241219,112900,821584020,3245,3245,3245,3245,110
|
|
20241219,112800,821227070,3250,3240,3250,3240,4
|
|
20241219,112700,821214100,3220,3220,3220,3220,0
|
|
20241219,112600,821214100,3220,3215,3220,3205,3727
|
|
20241219,112500,809226290,3215,3215,3215,3215,0
|
|
20241219,112400,809226290,3215,3215,3215,3215,0
|
|
20241219,112300,809226290,3215,3215,3215,3215,0
|
|
20241219,112200,809226290,3215,3215,3215,3215,3
|
|
20241219,112100,809216645,3215,3210,3215,3210,213
|
|
20241219,112000,808532625,3215,3200,3215,3200,747
|
|
20241219,111900,806138490,3205,3195,3205,3195,201
|
|
20241219,111800,805496285,3205,3205,3205,3205,46
|
|
20241219,111700,805348855,3205,3205,3205,3190,240
|
|
20241219,111600,804579975,3205,3205,3205,3205,156
|
|
20241219,111500,804079995,3205,3205,3205,3205,0
|
|
20241219,111400,804079995,3205,3205,3205,3205,1
|
|
20241219,111300,804076790,3205,3205,3205,3205,1
|
|
20241219,111200,804073585,3200,3200,3200,3200,6
|
|
20241219,111100,804054385,3200,3205,3205,3200,1693
|
|
20241219,111000,798636605,3205,3215,3220,3205,34
|
|
20241219,110900,798527195,3205,3215,3215,3205,1522
|
|
20241219,110800,793638235,3215,3220,3220,3215,462
|
|
20241219,110700,792152405,3240,3240,3240,3240,0
|
|
20241219,110600,792152405,3240,3240,3240,3240,0
|
|
20241219,110500,792152405,3240,3240,3240,3240,410
|
|
20241219,110400,790824005,3230,3230,3240,3220,800
|
|
20241219,110300,788238685,3240,3250,3250,3240,14
|
|
20241219,110200,788193205,3215,3215,3215,3215,136
|
|
20241219,110100,787755965,3205,3250,3250,3190,15065
|
|
20241219,110000,739248520,3250,3245,3260,3245,554
|
|
20241219,105900,737448550,3245,3245,3245,3240,1656
|
|
20241219,105800,732081675,3245,3245,3245,3245,263
|
|
20241219,105700,731228240,3250,3260,3260,3250,934
|
|
20241219,105600,728192700,3265,3250,3265,3250,146
|
|
20241219,105500,727716295,3250,3250,3250,3250,734
|
|
20241219,105400,725330795,3250,3260,3260,3250,1699
|
|
20241219,105300,719806925,3260,3265,3265,3250,5856
|
|
20241219,105200,700731975,3265,3265,3265,3265,478
|
|
20241219,105100,699171305,3270,3280,3280,3270,851
|
|
20241219,105000,696386625,3280,3295,3295,3260,6390
|
|
20241219,104900,675466000,3285,3305,3305,3285,3902
|
|
20241219,104800,662620665,3305,3290,3315,3290,25329
|
|
20241219,104700,579076220,3285,3285,3290,3285,2483
|
|
20241219,104600,570916650,3280,3285,3285,3280,531
|
|
20241219,104500,569172870,3285,3285,3285,3285,84
|
|
20241219,104400,568896930,3285,3285,3285,3285,406
|
|
20241219,104300,567563220,3290,3290,3290,3285,4462
|
|
20241219,104200,552884630,3285,3275,3290,3275,1770
|
|
20241219,104100,547065945,3275,3290,3290,3275,4484
|
|
20241219,104000,532333985,3290,3290,3290,3285,2187
|
|
20241219,103900,525139755,3290,3290,3290,3290,25
|
|
20241219,103800,525057505,3290,3280,3290,3280,3933
|
|
20241219,103700,512156215,3280,3285,3285,3270,3118
|
|
20241219,103600,501935025,3285,3285,3290,3275,7613
|
|
20241219,103500,476947095,3285,3270,3285,3270,9230
|
|
20241219,103400,446667215,3270,3265,3270,3265,704
|
|
20241219,103300,444365650,3265,3265,3280,3250,4522
|
|
20241219,103200,429603755,3265,3255,3265,3255,31
|
|
20241219,103100,429502755,3255,3255,3255,3255,0
|
|
20241219,103000,429502755,3255,3255,3255,3255,3
|
|
20241219,102900,429492990,3255,3255,3255,3255,100
|
|
20241219,102800,429167490,3250,3260,3265,3245,1304
|
|
20241219,102700,424911410,3265,3255,3265,3255,2544
|
|
20241219,102600,416619050,3255,3235,3255,3235,7152
|
|
20241219,102500,393413990,3235,3215,3235,3215,2248
|
|
20241219,102400,386179270,3215,3210,3215,3210,1004
|
|
20241219,102300,382956245,3215,3210,3215,3210,291
|
|
20241219,102200,382022120,3210,3210,3210,3210,0
|
|
20241219,102100,382022120,3210,3210,3210,3210,0
|
|
20241219,102000,382022120,3210,3215,3215,3210,73
|
|
20241219,101900,381787715,3220,3220,3220,3220,0
|
|
20241219,101800,381787715,3220,3220,3220,3220,1
|
|
20241219,101700,381784495,3210,3210,3210,3210,2
|
|
20241219,101600,381778075,3210,3210,3210,3210,391
|
|
20241219,101500,380522965,3210,3210,3210,3210,5
|
|
20241219,101400,380506915,3210,3210,3210,3210,78
|
|
20241219,101300,380256535,3215,3215,3215,3215,114
|
|
20241219,101200,379890025,3215,3215,3215,3215,0
|
|
20241219,101100,379890025,3215,3215,3215,3215,53
|
|
20241219,101000,379719630,3215,3210,3215,3210,1501
|
|
20241219,100900,374896415,3215,3215,3215,3215,30
|
|
20241219,100800,374799965,3215,3215,3215,3215,16
|
|
20241219,100700,374748525,3205,3205,3205,3205,219
|
|
20241219,100600,374046630,3205,3205,3205,3205,0
|
|
20241219,100500,374046630,3205,3205,3205,3205,42
|
|
20241219,100400,373912020,3205,3205,3205,3205,2
|
|
20241219,100300,373905610,3205,3205,3205,3205,75
|
|
20241219,100200,373665235,3220,3220,3220,3220,1
|
|
20241219,100100,373662015,3200,3220,3220,3200,161
|
|
20241219,100000,373144075,3220,3215,3220,3200,2887
|
|
20241219,095900,363879760,3220,3220,3225,3220,122
|
|
20241219,095800,363486915,3220,3210,3220,3210,883
|
|
20241219,095700,360649375,3210,3205,3220,3205,263
|
|
20241219,095600,359805305,3205,3205,3230,3200,2940
|
|
20241219,095500,350391075,3205,3225,3230,3205,1917
|
|
20241219,095400,344214195,3205,3225,3225,3200,6409
|
|
20241219,095300,323652820,3235,3235,3285,3210,17221
|
|
20241219,095200,267556470,3235,3235,3235,3235,3315
|
|
20241219,095100,256832445,3245,3235,3245,3235,3583
|
|
20241219,095000,245206625,3245,3235,3245,3235,3896
|
|
20241219,094900,232593105,3230,3230,3230,3230,2282
|
|
20241219,094800,225222245,3215,3230,3230,3215,1103
|
|
20241219,094700,221659705,3230,3230,3230,3230,2
|
|
20241219,094600,221653245,3215,3215,3215,3215,0
|
|
20241219,094500,221653245,3215,3215,3215,3215,100
|
|
20241219,094400,221331745,3220,3220,3220,3220,103
|
|
20241219,094300,221000085,3220,3220,3220,3220,0
|
|
20241219,094200,221000085,3220,3220,3220,3220,200
|
|
20241219,094100,220356085,3230,3230,3230,3215,580
|
|
20241219,094000,218484185,3230,3230,3235,3230,23
|
|
20241219,093900,218409890,3235,3220,3235,3200,1156
|
|
20241219,093800,214684145,3220,3200,3220,3195,2728
|
|
20241219,093700,205953325,3200,3225,3225,3200,645
|
|
20241219,093600,203879795,3225,3210,3225,3210,126
|
|
20241219,093500,203474945,3210,3225,3225,3210,169
|
|
20241219,093400,202931135,3225,3220,3225,3220,450
|
|
20241219,093300,201482110,3220,3220,3220,3220,62
|
|
20241219,093200,201282470,3220,3220,3220,3220,0
|
|
20241219,093100,201282470,3220,3220,3220,3220,0
|
|
20241219,093000,201282470,3220,3215,3220,3215,303
|
|
20241219,092900,200308310,3215,3215,3215,3215,2
|
|
20241219,092800,200301880,3195,3220,3220,3195,1210
|
|
20241219,092700,196413430,3220,3220,3220,3220,0
|
|
20241219,092600,196413430,3220,3220,3225,3200,2052
|
|
20241219,092500,189821660,3225,3215,3225,3215,766
|
|
20241219,092400,187351540,3215,3225,3225,3210,1059
|
|
20241219,092300,183942385,3225,3245,3250,3225,3225
|
|
20241219,092200,173503510,3255,3220,3260,3215,5216
|
|
20241219,092100,156610655,3215,3195,3215,3195,264
|
|
20241219,092000,155762895,3195,3200,3200,3195,6282
|
|
20241219,091900,135661905,3210,3210,3210,3210,0
|
|
20241219,091800,135661905,3210,3210,3210,3210,0
|
|
20241219,091700,135661905,3210,3205,3210,3200,1102
|
|
20241219,091600,132124995,3205,3210,3210,3205,420
|
|
20241219,091500,130778795,3210,3210,3210,3210,41
|
|
20241219,091400,130647185,3210,3200,3210,3195,1290
|
|
20241219,091300,126516245,3200,3200,3200,3200,1
|
|
20241219,091200,126513045,3180,3215,3215,3180,1164
|
|
20241219,091100,122811490,3180,3190,3190,3180,611
|
|
20241219,091000,120864000,3220,3210,3220,3195,839
|
|
20241219,090900,118181385,3200,3175,3240,3175,11204
|
|
20241219,090800,82322440,3175,3165,3175,3165,884
|
|
20241219,090700,79520290,3165,3150,3165,3150,1746
|
|
20241219,090600,74013220,3140,3110,3140,3110,1695
|
|
20241219,090500,68696580,3105,3140,3140,3105,1047
|
|
20241219,090400,65433275,3140,3120,3140,3120,435
|
|
20241219,090300,64067575,3120,3120,3120,3120,178
|
|
20241219,090200,63512215,3120,3100,3120,3100,482
|
|
20241219,090100,62016825,3100,3115,3115,3100,1266
|
|
20241219,090000,58089155,3105,3130,3170,3105,18575
|