609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,190600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,190500,8746614590,3265,3265,3265,3265,0
|
|
20241220,190400,8746614590,3265,3265,3265,3265,0
|
|
20241220,190300,8746614590,3265,3265,3265,3265,0
|
|
20241220,190200,8746614590,3265,3265,3265,3265,0
|
|
20241220,190100,8746614590,3265,3265,3265,3265,0
|
|
20241220,190000,8746614590,3265,3265,3265,3265,0
|
|
20241220,185900,8746614590,3265,3265,3265,3265,0
|
|
20241220,185800,8746614590,3265,3265,3265,3265,0
|
|
20241220,185700,8746614590,3265,3265,3265,3265,0
|
|
20241220,185600,8746614590,3265,3265,3265,3265,0
|
|
20241220,185500,8746614590,3265,3265,3265,3265,0
|
|
20241220,185400,8746614590,3265,3265,3265,3265,0
|
|
20241220,185300,8746614590,3265,3265,3265,3265,0
|
|
20241220,185200,8746614590,3265,3265,3265,3265,0
|
|
20241220,185100,8746614590,3265,3265,3265,3265,0
|
|
20241220,185000,8746614590,3265,3265,3265,3265,0
|
|
20241220,184900,8746614590,3265,3265,3265,3265,0
|
|
20241220,184800,8746614590,3265,3265,3265,3265,0
|
|
20241220,184700,8746614590,3265,3265,3265,3265,0
|
|
20241220,184600,8746614590,3265,3265,3265,3265,0
|
|
20241220,184500,8746614590,3265,3265,3265,3265,0
|
|
20241220,184400,8746614590,3265,3265,3265,3265,0
|
|
20241220,184300,8746614590,3265,3265,3265,3265,0
|
|
20241220,184200,8746614590,3265,3265,3265,3265,0
|
|
20241220,184100,8746614590,3265,3265,3265,3265,0
|
|
20241220,184000,8746614590,3265,3265,3265,3265,0
|
|
20241220,183900,8746614590,3265,3265,3265,3265,0
|
|
20241220,183800,8746614590,3265,3265,3265,3265,0
|
|
20241220,183700,8746614590,3265,3265,3265,3265,0
|
|
20241220,183600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,183500,8746614590,3265,3265,3265,3265,0
|
|
20241220,183400,8746614590,3265,3265,3265,3265,0
|
|
20241220,183300,8746614590,3265,3265,3265,3265,0
|
|
20241220,183200,8746614590,3265,3265,3265,3265,0
|
|
20241220,183100,8746614590,3265,3265,3265,3265,0
|
|
20241220,183000,8746614590,3265,3265,3265,3265,0
|
|
20241220,182900,8746614590,3265,3265,3265,3265,0
|
|
20241220,182800,8746614590,3265,3265,3265,3265,0
|
|
20241220,182700,8746614590,3265,3265,3265,3265,0
|
|
20241220,182600,8746614590,3265,3265,3265,3265,0
|
|
20241220,182500,8746614590,3265,3265,3265,3265,0
|
|
20241220,182400,8746614590,3265,3265,3265,3265,0
|
|
20241220,182300,8746614590,3265,3265,3265,3265,0
|
|
20241220,182200,8746614590,3265,3265,3265,3265,0
|
|
20241220,182100,8746614590,3265,3265,3265,3265,0
|
|
20241220,182000,8746614590,3265,3265,3265,3265,0
|
|
20241220,181900,8746614590,3265,3265,3265,3265,0
|
|
20241220,181800,8746614590,3265,3265,3265,3265,0
|
|
20241220,181700,8746614590,3265,3265,3265,3265,0
|
|
20241220,181600,8746614590,3265,3265,3265,3265,0
|
|
20241220,181500,8746614590,3265,3265,3265,3265,0
|
|
20241220,181400,8746614590,3265,3265,3265,3265,0
|
|
20241220,181300,8746614590,3265,3265,3265,3265,0
|
|
20241220,181200,8746614590,3265,3265,3265,3265,0
|
|
20241220,181100,8746614590,3265,3265,3265,3265,0
|
|
20241220,181000,8746614590,3265,3265,3265,3265,0
|
|
20241220,180900,8746614590,3265,3265,3265,3265,0
|
|
20241220,180800,8746614590,3265,3265,3265,3265,0
|
|
20241220,180700,8746614590,3265,3265,3265,3265,0
|
|
20241220,180600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,180500,8746614590,3265,3265,3265,3265,0
|
|
20241220,180400,8746614590,3265,3265,3265,3265,0
|
|
20241220,180300,8746614590,3265,3265,3265,3265,0
|
|
20241220,180200,8746614590,3265,3265,3265,3265,0
|
|
20241220,180100,8746614590,3265,3265,3265,3265,0
|
|
20241220,180000,8746614590,3265,3265,3265,3265,0
|
|
20241220,175900,8746614590,3265,3265,3265,3265,0
|
|
20241220,175800,8746614590,3265,3265,3265,3265,0
|
|
20241220,175700,8746614590,3265,3265,3265,3265,0
|
|
20241220,175600,8746614590,3265,3265,3265,3265,0
|
|
20241220,175500,8746614590,3265,3265,3265,3265,0
|
|
20241220,175400,8746614590,3265,3265,3265,3265,0
|
|
20241220,175300,8746614590,3265,3265,3265,3265,0
|
|
20241220,175200,8746614590,3265,3265,3265,3265,0
|
|
20241220,175100,8746614590,3265,3265,3265,3265,0
|
|
20241220,175000,8746614590,3265,3265,3265,3265,0
|
|
20241220,174900,8746614590,3265,3265,3265,3265,0
|
|
20241220,174800,8746614590,3265,3265,3265,3265,0
|
|
20241220,174700,8746614590,3265,3265,3265,3265,0
|
|
20241220,174600,8746614590,3265,3265,3265,3265,0
|
|
20241220,174500,8746614590,3265,3265,3265,3265,0
|
|
20241220,174400,8746614590,3265,3265,3265,3265,0
|
|
20241220,174300,8746614590,3265,3265,3265,3265,0
|
|
20241220,174200,8746614590,3265,3265,3265,3265,0
|
|
20241220,174100,8746614590,3265,3265,3265,3265,0
|
|
20241220,174000,8746614590,3265,3265,3265,3265,0
|
|
20241220,173900,8746614590,3265,3265,3265,3265,0
|
|
20241220,173800,8746614590,3265,3265,3265,3265,0
|
|
20241220,173700,8746614590,3265,3265,3265,3265,0
|
|
20241220,173600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,173500,8746614590,3265,3265,3265,3265,0
|
|
20241220,173400,8746614590,3265,3265,3265,3265,0
|
|
20241220,173300,8746614590,3265,3265,3265,3265,0
|
|
20241220,173200,8746614590,3265,3265,3265,3265,0
|
|
20241220,173100,8746614590,3265,3265,3265,3265,0
|
|
20241220,173000,8746614590,3265,3265,3265,3265,0
|
|
20241220,172900,8746614590,3265,3265,3265,3265,0
|
|
20241220,172800,8746614590,3265,3265,3265,3265,0
|
|
20241220,172700,8746614590,3265,3265,3265,3265,0
|
|
20241220,172600,8746614590,3265,3265,3265,3265,0
|
|
20241220,172500,8746614590,3265,3265,3265,3265,0
|
|
20241220,172400,8746614590,3265,3265,3265,3265,0
|
|
20241220,172300,8746614590,3265,3265,3265,3265,0
|
|
20241220,172200,8746614590,3265,3265,3265,3265,0
|
|
20241220,172100,8746614590,3265,3265,3265,3265,0
|
|
20241220,172000,8746614590,3265,3265,3265,3265,0
|
|
20241220,171900,8746614590,3265,3265,3265,3265,0
|
|
20241220,171800,8746614590,3265,3265,3265,3265,0
|
|
20241220,171700,8746614590,3265,3265,3265,3265,0
|
|
20241220,171600,8746614590,3265,3265,3265,3265,0
|
|
20241220,171500,8746614590,3265,3265,3265,3265,0
|
|
20241220,171400,8746614590,3265,3265,3265,3265,0
|
|
20241220,171300,8746614590,3265,3265,3265,3265,0
|
|
20241220,171200,8746614590,3265,3265,3265,3265,0
|
|
20241220,171100,8746614590,3265,3265,3265,3265,0
|
|
20241220,171000,8746614590,3265,3265,3265,3265,0
|
|
20241220,170900,8746614590,3265,3265,3265,3265,0
|
|
20241220,170800,8746614590,3265,3265,3265,3265,0
|
|
20241220,170700,8746614590,3265,3265,3265,3265,0
|
|
20241220,170600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,170500,8746614590,3265,3265,3265,3265,0
|
|
20241220,170400,8746614590,3265,3265,3265,3265,0
|
|
20241220,170300,8746614590,3265,3265,3265,3265,0
|
|
20241220,170200,8746614590,3265,3265,3265,3265,0
|
|
20241220,170100,8746614590,3265,3265,3265,3265,0
|
|
20241220,170000,8746614590,3265,3265,3265,3265,0
|
|
20241220,165900,8746614590,3265,3265,3265,3265,0
|
|
20241220,165800,8746614590,3265,3265,3265,3265,0
|
|
20241220,165700,8746614590,3265,3265,3265,3265,0
|
|
20241220,165600,8746614590,3265,3265,3265,3265,0
|
|
20241220,165500,8746614590,3265,3265,3265,3265,0
|
|
20241220,165400,8746614590,3265,3265,3265,3265,0
|
|
20241220,165300,8746614590,3265,3265,3265,3265,0
|
|
20241220,165200,8746614590,3265,3265,3265,3265,0
|
|
20241220,165100,8746614590,3265,3265,3265,3265,0
|
|
20241220,165000,8746614590,3265,3265,3265,3265,0
|
|
20241220,164900,8746614590,3265,3265,3265,3265,0
|
|
20241220,164800,8746614590,3265,3265,3265,3265,0
|
|
20241220,164700,8746614590,3265,3265,3265,3265,0
|
|
20241220,164600,8746614590,3265,3265,3265,3265,0
|
|
20241220,164500,8746614590,3265,3265,3265,3265,0
|
|
20241220,164400,8746614590,3265,3265,3265,3265,0
|
|
20241220,164300,8746614590,3265,3265,3265,3265,0
|
|
20241220,164200,8746614590,3265,3265,3265,3265,0
|
|
20241220,164100,8746614590,3265,3265,3265,3265,0
|
|
20241220,164000,8746614590,3265,3265,3265,3265,0
|
|
20241220,163900,8746614590,3265,3265,3265,3265,0
|
|
20241220,163800,8746614590,3265,3265,3265,3265,0
|
|
20241220,163700,8746614590,3265,3265,3265,3265,0
|
|
20241220,163600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,163500,8746614590,3265,3265,3265,3265,0
|
|
20241220,163400,8746614590,3265,3265,3265,3265,0
|
|
20241220,163300,8746614590,3265,3265,3265,3265,0
|
|
20241220,163200,8746614590,3265,3265,3265,3265,0
|
|
20241220,163100,8746614590,3265,3265,3265,3265,0
|
|
20241220,163000,8746614590,3265,3265,3265,3265,0
|
|
20241220,162900,8746614590,3265,3265,3265,3265,0
|
|
20241220,162800,8746614590,3265,3265,3265,3265,0
|
|
20241220,162700,8746614590,3265,3265,3265,3265,0
|
|
20241220,162600,8746614590,3265,3265,3265,3265,0
|
|
20241220,162500,8746614590,3265,3265,3265,3265,0
|
|
20241220,162400,8746614590,3265,3265,3265,3265,0
|
|
20241220,162300,8746614590,3265,3265,3265,3265,0
|
|
20241220,162200,8746614590,3265,3265,3265,3265,0
|
|
20241220,162100,8746614590,3265,3265,3265,3265,0
|
|
20241220,162000,8746614590,3265,3265,3265,3265,0
|
|
20241220,161900,8746614590,3265,3265,3265,3265,0
|
|
20241220,161800,8746614590,3265,3265,3265,3265,0
|
|
20241220,161700,8746614590,3265,3265,3265,3265,0
|
|
20241220,161600,8746614590,3265,3265,3265,3265,0
|
|
20241220,161500,8746614590,3265,3265,3265,3265,0
|
|
20241220,161400,8746614590,3265,3265,3265,3265,0
|
|
20241220,161300,8746614590,3265,3265,3265,3265,0
|
|
20241220,161200,8746614590,3265,3265,3265,3265,0
|
|
20241220,161100,8746614590,3265,3265,3265,3265,0
|
|
20241220,161000,8746614590,3265,3265,3265,3265,0
|
|
20241220,160900,8746614590,3265,3265,3265,3265,0
|
|
20241220,160800,8746614590,3265,3265,3265,3265,0
|
|
20241220,160700,8746614590,3265,3265,3265,3265,0
|
|
20241220,160600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,160500,8746614590,3265,3265,3265,3265,0
|
|
20241220,160400,8746614590,3265,3265,3265,3265,0
|
|
20241220,160300,8746614590,3265,3265,3265,3265,0
|
|
20241220,160200,8746614590,3265,3265,3265,3265,0
|
|
20241220,160100,8746614590,3265,3265,3265,3265,0
|
|
20241220,160000,8746614590,3265,3265,3265,3265,0
|
|
20241220,155900,8746614590,3265,3265,3265,3265,0
|
|
20241220,155800,8746614590,3265,3265,3265,3265,0
|
|
20241220,155700,8746614590,3265,3265,3265,3265,0
|
|
20241220,155600,8746614590,3265,3265,3265,3265,0
|
|
20241220,155500,8746614590,3265,3265,3265,3265,0
|
|
20241220,155400,8746614590,3265,3265,3265,3265,0
|
|
20241220,155300,8746614590,3265,3265,3265,3265,0
|
|
20241220,155200,8746614590,3265,3265,3265,3265,0
|
|
20241220,155100,8746614590,3265,3265,3265,3265,0
|
|
20241220,155000,8746614590,3265,3265,3265,3265,0
|
|
20241220,154900,8746614590,3265,3265,3265,3265,0
|
|
20241220,154800,8746614590,3265,3265,3265,3265,0
|
|
20241220,154700,8746614590,3265,3265,3265,3265,0
|
|
20241220,154600,8746614590,3265,3265,3265,3265,0
|
|
20241220,154500,8746614590,3265,3265,3265,3265,0
|
|
20241220,154400,8746614590,3265,3265,3265,3265,0
|
|
20241220,154300,8746614590,3265,3265,3265,3265,0
|
|
20241220,154200,8746614590,3265,3265,3265,3265,0
|
|
20241220,154100,8746614590,3265,3265,3265,3265,0
|
|
20241220,154000,8746614590,3265,3265,3265,3265,0
|
|
20241220,153900,8746614590,3265,3265,3265,3265,0
|
|
20241220,153800,8746614590,3265,3265,3265,3265,0
|
|
20241220,153700,8746614590,3265,3265,3265,3265,0
|
|
20241220,153600,8746614590,3265,3265,3265,3265,38502
|
|
20241220,153500,8746614590,3265,3265,3265,3265,0
|
|
20241220,153400,8746614590,3265,3265,3265,3265,0
|
|
20241220,153300,8746614590,3265,3265,3265,3265,0
|
|
20241220,153200,8746614590,3265,3265,3265,3265,0
|
|
20241220,153100,8746614590,3265,3265,3265,3265,0
|
|
20241220,153000,8746614590,3265,3265,3265,3265,38502
|
|
20241220,152900,8620905560,3155,3155,3155,3155,0
|
|
20241220,152800,8620905560,3155,3155,3155,3155,0
|
|
20241220,152700,8620905560,3155,3155,3155,3155,0
|
|
20241220,152600,8620905560,3155,3155,3155,3155,0
|
|
20241220,152500,8620905560,3155,3155,3155,3155,0
|
|
20241220,152400,8620905560,3155,3155,3155,3155,0
|
|
20241220,152300,8620905560,3155,3155,3155,3155,0
|
|
20241220,152200,8620905560,3155,3155,3155,3155,0
|
|
20241220,152100,8620905560,3155,3155,3155,3155,0
|
|
20241220,152000,8620905560,3155,3155,3155,3155,0
|
|
20241220,151900,8620905560,3155,3165,3165,3155,1910
|
|
20241220,151800,8614874455,3170,3175,3175,3165,3168
|
|
20241220,151700,8604832655,3175,3175,3175,3175,3
|
|
20241220,151600,8604823130,3175,3165,3185,3165,717
|
|
20241220,151500,8602548195,3185,3160,3185,3160,1962
|
|
20241220,151400,8596336765,3155,3170,3170,3155,5729
|
|
20241220,151300,8578205400,3170,3175,3180,3170,2642
|
|
20241220,151200,8569819170,3175,3195,3195,3175,1131
|
|
20241220,151100,8566224045,3190,3200,3200,3185,647
|
|
20241220,151000,8564163315,3190,3185,3200,3180,89
|
|
20241220,150900,8563880245,3180,3185,3205,3175,3282
|
|
20241220,150800,8553386410,3185,3185,3185,3185,0
|
|
20241220,150700,8553386410,3185,3185,3185,3185,0
|
|
20241220,150600,8553386410,3185,3185,3185,3185,5
|
|
20241220,150500,8553370485,3185,3170,3185,3170,451
|
|
20241220,150400,8551940800,3180,3170,3180,3170,241
|
|
20241220,150300,8551176820,3170,3170,3170,3170,4
|
|
20241220,150200,8551164140,3185,3185,3185,3185,0
|
|
20241220,150100,8551164140,3185,3185,3185,3185,0
|
|
20241220,150000,8551164140,3185,3185,3185,3185,26
|
|
20241220,145900,8551081330,3185,3165,3185,3165,19
|
|
20241220,145800,8551021175,3185,3170,3185,3165,2457
|
|
20241220,145700,8543215775,3180,3165,3180,3165,13
|
|
20241220,145600,8543174615,3165,3175,3175,3165,2288
|
|
20241220,145500,8535916790,3175,3190,3190,3170,987
|
|
20241220,145400,8532778230,3190,3190,3190,3190,0
|
|
20241220,145300,8532778230,3190,3185,3190,3170,1933
|
|
20241220,145200,8526633475,3185,3170,3185,3165,345
|
|
20241220,145100,8525540030,3170,3210,3210,3165,3111
|
|
20241220,145000,8515642810,3210,3155,3210,3150,8971
|
|
20241220,144900,8487294785,3155,3170,3175,3155,1841
|
|
20241220,144800,8481467440,3175,3145,3190,3130,4924
|
|
20241220,144700,8465957395,3145,3160,3170,3130,9907
|
|
20241220,144600,8434782905,3170,3175,3175,3160,2613
|
|
20241220,144500,8426509990,3175,3175,3175,3160,1661
|
|
20241220,144400,8421251025,3165,3170,3175,3150,1596
|
|
20241220,144300,8416201795,3150,3195,3195,3150,31805
|
|
20241220,144200,8315264125,3195,3195,3195,3185,1068
|
|
20241220,144100,8311856960,3190,3190,3190,3190,2573
|
|
20241220,144000,8303649090,3190,3195,3195,3190,253
|
|
20241220,143900,8302841235,3195,3195,3195,3195,54
|
|
20241220,143800,8302668705,3195,3195,3195,3190,564
|
|
20241220,143700,8300869050,3195,3200,3200,3190,11894
|
|
20241220,143600,8262916335,3200,3195,3200,3190,150
|
|
20241220,143500,8262437325,3200,3195,3200,3195,1133
|
|
20241220,143400,8258817370,3200,3200,3200,3200,675
|
|
20241220,143300,8256657370,3190,3225,3225,3190,21312
|
|
20241220,143200,8188428050,3230,3215,3230,3210,2006
|
|
20241220,143100,8181988445,3210,3230,3235,3210,3726
|
|
20241220,143000,8170003165,3220,3210,3220,3210,649
|
|
20241220,142900,8167916385,3210,3210,3210,3210,1320
|
|
20241220,142800,8163679185,3210,3230,3230,3210,6070
|
|
20241220,142700,8144175250,3230,3230,3230,3225,3045
|
|
20241220,142600,8134349110,3230,3250,3250,3230,4362
|
|
20241220,142500,8120248200,3250,3250,3250,3250,0
|
|
20241220,142400,8120248200,3250,3260,3260,3250,87
|
|
20241220,142300,8119965420,3260,3250,3260,3250,586
|
|
20241220,142200,8118060900,3250,3245,3250,3245,4453
|
|
20241220,142100,8103596410,3250,3255,3255,3250,241
|
|
20241220,142000,8102813150,3255,3265,3265,3255,1254
|
|
20241220,141900,8098725390,3265,3265,3265,3265,21
|
|
20241220,141800,8098656825,3265,3270,3270,3265,45
|
|
20241220,141700,8098509885,3265,3265,3265,3265,464
|
|
20241220,141600,8096994925,3265,3270,3270,3265,94
|
|
20241220,141500,8096687930,3270,3270,3270,3265,739
|
|
20241220,141400,8094271940,3265,3275,3275,3265,261
|
|
20241220,141300,8093419710,3275,3265,3275,3260,655
|
|
20241220,141200,8091278875,3265,3260,3265,3260,246
|
|
20241220,141100,8090476910,3260,3265,3265,3260,1111
|
|
20241220,141000,8086854960,3265,3260,3265,3260,51
|
|
20241220,140900,8086688695,3260,3280,3280,3260,112
|
|
20241220,140800,8086323525,3280,3280,3280,3265,1621
|
|
20241220,140700,8081007875,3280,3280,3285,3265,1703
|
|
20241220,140600,8075425190,3280,3275,3280,3275,850
|
|
20241220,140500,8072639665,3280,3275,3280,3260,691
|
|
20241220,140400,8070377765,3280,3270,3280,3260,747
|
|
20241220,140300,8067932270,3270,3275,3275,3260,645
|
|
20241220,140200,8065826535,3275,3285,3285,3270,1638
|
|
20241220,140100,8060465570,3285,3285,3285,3265,654
|
|
20241220,140000,8058320530,3270,3280,3285,3260,2828
|
|
20241220,135900,8049047515,3280,3270,3280,3265,3998
|
|
20241220,135800,8035953565,3270,3265,3270,3245,4334
|
|
20241220,135700,8021789685,3245,3250,3270,3235,2118
|
|
20241220,135600,8014895605,3250,3250,3250,3250,89
|
|
20241220,135500,8014606355,3230,3235,3255,3230,2348
|
|
20241220,135400,8006981820,3235,3240,3240,3235,321
|
|
20241220,135300,8005941785,3240,3240,3240,3240,0
|
|
20241220,135200,8005941785,3240,3250,3250,3210,4586
|
|
20241220,135100,7991185080,3245,3235,3245,3225,6384
|
|
20241220,135000,7970572280,3240,3240,3240,3240,122
|
|
20241220,134900,7970177000,3240,3240,3240,3240,60
|
|
20241220,134800,7969982600,3240,3240,3250,3240,1992
|
|
20241220,134700,7963518545,3240,3230,3240,3230,2345
|
|
20241220,134600,7955939135,3230,3210,3230,3210,179
|
|
20241220,134500,7955364525,3230,3210,3230,3210,2422
|
|
20241220,134400,7947580880,3220,3195,3220,3195,358
|
|
20241220,134300,7946432165,3200,3200,3200,3200,1000
|
|
20241220,134200,7943232165,3200,3200,3200,3200,1002
|
|
20241220,134100,7940025765,3200,3205,3205,3200,85
|
|
20241220,134000,7939753760,3205,3210,3210,3205,142
|
|
20241220,133900,7939298595,3220,3220,3220,3220,1
|
|
20241220,133800,7939295375,3225,3220,3225,3220,331
|
|
20241220,133700,7938227925,3210,3210,3210,3210,100
|
|
20241220,133600,7937906925,3205,3225,3225,3205,1201
|
|
20241220,133500,7934050650,3225,3225,3225,3225,350
|
|
20241220,133400,7932921900,3210,3215,3215,3210,817
|
|
20241220,133300,7930296180,3225,3225,3225,3215,1072
|
|
20241220,133200,7926839480,3230,3215,3230,3215,1127
|
|
20241220,133100,7923210160,3200,3220,3220,3195,1022
|
|
20241220,133000,7919940460,3220,3220,3220,3215,547
|
|
20241220,132900,7918179620,3220,3200,3220,3200,1145
|
|
20241220,132800,7914492900,3200,3205,3205,3200,907
|
|
20241220,132700,7911586900,3205,3205,3205,3205,226
|
|
20241220,132600,7910862570,3215,3220,3220,3200,1019
|
|
20241220,132500,7907587130,3220,3200,3225,3200,1891
|
|
20241220,132400,7901522240,3200,3195,3200,3185,2513
|
|
20241220,132300,7893489885,3195,3195,3195,3185,502
|
|
20241220,132200,7891889300,3185,3200,3200,3185,136
|
|
20241220,132100,7891455260,3200,3200,3200,3200,1157
|
|
20241220,132000,7887752860,3190,3220,3220,3190,6882
|
|
20241220,131900,7865658295,3220,3185,3225,3180,3186
|
|
20241220,131800,7855439405,3185,3170,3190,3170,2330
|
|
20241220,131700,7848026140,3165,3170,3170,3165,303
|
|
20241220,131600,7847065845,3170,3175,3180,3165,4803
|
|
20241220,131500,7831836290,3175,3190,3190,3175,1531
|
|
20241220,131400,7826973190,3190,3185,3190,3170,520
|
|
20241220,131300,7825319305,3180,3195,3195,3170,7522
|
|
20241220,131200,7801363380,3195,3180,3195,3180,1635
|
|
20241220,131100,7796156265,3195,3175,3200,3175,3986
|
|
20241220,131000,7783445400,3195,3180,3195,3165,1369
|
|
20241220,130900,7779095310,3180,3165,3180,3165,3882
|
|
20241220,130800,7766794055,3175,3185,3190,3160,4912
|
|
20241220,130700,7751231995,3190,3190,3200,3165,2838
|
|
20241220,130600,7742221545,3190,3195,3220,3180,3071
|
|
20241220,130500,7732391800,3200,3200,3200,3190,650
|
|
20241220,130400,7730312325,3190,3195,3200,3190,6647
|
|
20241220,130300,7709047395,3190,3190,3190,3190,600
|
|
20241220,130200,7707133395,3185,3165,3185,3160,1693
|
|
20241220,130100,7701770190,3160,3175,3175,3160,3077
|
|
20241220,130000,7692029460,3175,3190,3190,3175,152
|
|
20241220,125900,7691545445,3185,3175,3185,3160,3275
|
|
20241220,125800,7681175350,3170,3195,3195,3170,1490
|
|
20241220,125700,7676433420,3160,3190,3195,3160,3286
|
|
20241220,125600,7666022555,3195,3175,3195,3175,1208
|
|
20241220,125500,7662176070,3175,3175,3175,3175,38
|
|
20241220,125400,7662055420,3175,3175,3175,3175,993
|
|
20241220,125300,7658902645,3175,3195,3195,3155,3319
|
|
20241220,125200,7648359285,3180,3140,3180,3140,8061
|
|
20241220,125100,7622898920,3135,3135,3135,3110,7497
|
|
20241220,125000,7599484505,3135,3110,3135,3110,5014
|
|
20241220,124900,7583801020,3130,3145,3150,3105,12025
|
|
20241220,124800,7546161755,3145,3115,3160,3095,12516
|
|
20241220,124700,7507232675,3100,3135,3135,3100,25455
|
|
20241220,124600,7427962935,3135,3175,3180,3130,7299
|
|
20241220,124500,7404963305,3160,3255,3260,3140,55936
|
|
20241220,124400,7225979735,3255,3260,3260,3250,1666
|
|
20241220,124300,7220560785,3255,3250,3260,3245,4600
|
|
20241220,124200,7205593535,3250,3255,3255,3245,421
|
|
20241220,124100,7204225125,3255,3265,3265,3240,8382
|
|
20241220,124000,7176995365,3265,3275,3275,3250,2722
|
|
20241220,123900,7168128160,3265,3275,3290,3260,3512
|
|
20241220,123800,7156632975,3275,3270,3275,3260,1932
|
|
20241220,123700,7150313350,3270,3275,3275,3250,865
|
|
20241220,123600,7147491500,3275,3260,3275,3245,8424
|
|
20241220,123500,7120073880,3275,3275,3295,3260,12517
|
|
20241220,123400,7078982745,3285,3285,3290,3270,2892
|
|
20241220,123300,7069487995,3285,3260,3295,3250,3844
|
|
20241220,123200,7056950910,3260,3250,3265,3240,7717
|
|
20241220,123100,7031879270,3245,3260,3265,3235,14560
|
|
20241220,123000,6984604410,3260,3260,3265,3250,1837
|
|
20241220,122900,6978618960,3250,3265,3265,3245,1088
|
|
20241220,122800,6975080250,3265,3265,3275,3240,7852
|
|
20241220,122700,6949506120,3265,3295,3295,3240,6770
|
|
20241220,122600,6927413400,3295,3260,3305,3255,12616
|
|
20241220,122500,6885881635,3260,3255,3260,3210,9275
|
|
20241220,122400,6855905075,3255,3205,3255,3205,6512
|
|
20241220,122300,6834999300,3200,3200,3200,3200,0
|
|
20241220,122200,6834999300,3200,3330,3375,3200,37645
|
|
20241220,122100,6712028215,3315,3310,3330,3290,6299
|
|
20241220,122000,6691173140,3310,3330,3335,3290,18657
|
|
20241220,121900,6629491090,3315,3380,3435,3310,43261
|
|
20241220,121800,6484303955,3375,3485,3485,3375,41366
|
|
20241220,121700,6343545430,3480,3465,3510,3460,10753
|
|
20241220,121600,6306041330,3490,3485,3515,3445,9248
|
|
20241220,121500,6273867210,3485,3460,3490,3455,6597
|
|
20241220,121400,6250964495,3460,3425,3465,3425,2758
|
|
20241220,121300,6241463810,3440,3440,3440,3415,1163
|
|
20241220,121200,6237477890,3440,3440,3440,3415,1009
|
|
20241220,121100,6234011945,3440,3440,3440,3410,1126
|
|
20241220,121000,6230144085,3440,3400,3445,3400,5275
|
|
20241220,120900,6212123790,3415,3415,3415,3395,4436
|
|
20241220,120800,6197022840,3395,3425,3430,3385,19102
|
|
20241220,120700,6132057555,3425,3410,3475,3375,15092
|
|
20241220,120600,6080585185,3420,3445,3445,3400,15379
|
|
20241220,120500,6028062275,3470,3500,3510,3440,25171
|
|
20241220,120400,5941033265,3500,3500,3510,3500,1186
|
|
20241220,120300,5936881805,3510,3515,3515,3490,5300
|
|
20241220,120200,5918320170,3515,3490,3515,3475,8956
|
|
20241220,120100,5886946935,3490,3485,3490,3470,2203
|
|
20241220,120000,5879276870,3485,3435,3490,3435,3768
|
|
20241220,115900,5866197545,3450,3465,3465,3435,4376
|
|
20241220,115800,5851113505,3465,3445,3465,3430,10904
|
|
20241220,115700,5813546285,3445,3480,3495,3445,25783
|
|
20241220,115600,5724331670,3500,3530,3530,3470,8321
|
|
20241220,115500,5695281985,3530,3530,3535,3510,2203
|
|
20241220,115400,5687525175,3525,3540,3555,3520,5819
|
|
20241220,115300,5666928065,3540,3495,3545,3490,5740
|
|
20241220,115200,5646649665,3475,3495,3500,3470,20524
|
|
20241220,115100,5575139345,3500,3530,3535,3500,20563
|
|
20241220,115000,5503088435,3530,3540,3540,3515,3255
|
|
20241220,114900,5491609680,3540,3535,3540,3510,3157
|
|
20241220,114800,5480501410,3535,3510,3540,3510,1311
|
|
20241220,114700,5475879090,3510,3525,3535,3505,6705
|
|
20241220,114600,5452304190,3520,3550,3550,3520,1510
|
|
20241220,114500,5446963650,3550,3520,3555,3520,4703
|
|
20241220,114400,5430313025,3520,3570,3570,3505,11196
|
|
20241220,114300,5390791705,3570,3545,3595,3545,10468
|
|
20241220,114200,5353378595,3550,3550,3555,3525,2733
|
|
20241220,114100,5343678735,3550,3535,3550,3500,13006
|
|
20241220,114000,5297929220,3540,3545,3555,3530,3713
|
|
20241220,113900,5284758660,3530,3555,3555,3520,13097
|
|
20241220,113800,5238491800,3555,3590,3590,3550,9844
|
|
20241220,113700,5203242930,3590,3595,3605,3580,6689
|
|
20241220,113600,5179214260,3595,3565,3595,3555,13713
|
|
20241220,113500,5130303070,3560,3570,3570,3540,12093
|
|
20241220,113400,5087323725,3570,3540,3570,3530,11196
|
|
20241220,113300,5047563650,3545,3555,3555,3515,24539
|
|
20241220,113200,4960935625,3560,3615,3615,3555,27562
|
|
20241220,113100,4862386255,3610,3605,3630,3600,9396
|
|
20241220,113000,4828456810,3605,3650,3650,3605,23287
|
|
20241220,112900,4744084485,3650,3655,3670,3640,14072
|
|
20241220,112800,4692581900,3655,3650,3660,3635,12562
|
|
20241220,112700,4646841690,3650,3655,3670,3640,15512
|
|
20241220,112600,4590121930,3655,3675,3685,3620,26320
|
|
20241220,112500,4493807545,3685,3690,3700,3650,26019
|
|
20241220,112400,4397974130,3685,3585,3690,3585,50309
|
|
20241220,112300,4214767680,3585,3615,3615,3585,13056
|
|
20241220,112200,4167786870,3615,3600,3635,3590,20048
|
|
20241220,112100,4095430795,3615,3625,3630,3600,16927
|
|
20241220,112000,4034249310,3625,3625,3630,3605,12228
|
|
20241220,111900,3990044100,3615,3600,3655,3600,39455
|
|
20241220,111800,3847010550,3615,3575,3630,3570,18322
|
|
20241220,111700,3781006430,3590,3630,3630,3575,31731
|
|
20241220,111600,3666548645,3630,3625,3670,3580,78340
|
|
20241220,111500,3382760460,3625,3550,3625,3545,63048
|
|
20241220,111400,3157354440,3515,3515,3515,3515,0
|
|
20241220,111300,3157354440,3515,3495,3515,3485,34816
|
|
20241220,111200,3035487040,3495,3495,3500,3470,15557
|
|
20241220,111100,2981166800,3495,3480,3495,3460,16859
|
|
20241220,111000,2922421075,3480,3450,3480,3440,4662
|
|
20241220,110900,2906246640,3440,3440,3450,3440,1566
|
|
20241220,110800,2900858210,3440,3445,3445,3440,1859
|
|
20241220,110700,2894455970,3445,3450,3450,3445,1598
|
|
20241220,110600,2888950635,3460,3455,3465,3450,4277
|
|
20241220,110500,2874146075,3465,3450,3470,3450,1543
|
|
20241220,110400,2868813020,3465,3450,3465,3430,2936
|
|
20241220,110300,2858691965,3440,3450,3465,3435,8784
|
|
20241220,110200,2828387795,3450,3430,3450,3420,1194
|
|
20241220,110100,2824279105,3450,3410,3450,3410,5547
|
|
20241220,110000,2805254820,3410,3415,3415,3410,117
|
|
20241220,105900,2804855450,3425,3425,3430,3425,930
|
|
20241220,105800,2801669700,3400,3425,3430,3400,1268
|
|
20241220,105700,2797337620,3420,3430,3445,3415,2010
|
|
20241220,105600,2790431050,3445,3445,3450,3425,4862
|
|
20241220,105500,2773694740,3445,3400,3450,3400,12423
|
|
20241220,105400,2731048055,3390,3390,3410,3390,2706
|
|
20241220,105300,2721852745,3390,3390,3390,3365,316
|
|
20241220,105200,2720782505,3360,3375,3390,3355,5001
|
|
20241220,105100,2703958970,3395,3400,3400,3370,5671
|
|
20241220,105000,2684759080,3400,3380,3400,3375,2810
|
|
20241220,104900,2675269465,3380,3385,3385,3380,1157
|
|
20241220,104800,2671358375,3385,3390,3390,3380,3504
|
|
20241220,104700,2659482515,3390,3410,3410,3390,6143
|
|
20241220,104600,2638588985,3410,3390,3410,3390,1094
|
|
20241220,104500,2634880265,3415,3410,3415,3385,17729
|
|
20241220,104400,2574739165,3410,3410,3425,3395,4103
|
|
20241220,104300,2560756405,3410,3400,3410,3390,2153
|
|
20241220,104200,2553438090,3410,3405,3410,3385,10234
|
|
20241220,104100,2518649500,3385,3420,3420,3380,8845
|
|
20241220,104000,2488548360,3430,3440,3440,3415,8190
|
|
20241220,103900,2460505200,3440,3445,3450,3420,12622
|
|
20241220,103800,2417230740,3440,3425,3450,3420,4248
|
|
20241220,103700,2402641885,3450,3425,3475,3415,4219
|
|
20241220,103600,2388182760,3435,3465,3485,3430,20828
|
|
20241220,103500,2315925355,3485,3470,3485,3455,4092
|
|
20241220,103400,2301744785,3455,3495,3500,3450,20874
|
|
20241220,103300,2228948350,3490,3490,3495,3475,18236
|
|
20241220,103200,2165363510,3490,3455,3490,3445,18999
|
|
20241220,103100,2099430775,3455,3450,3455,3430,9521
|
|
20241220,103000,2066704710,3450,3455,3455,3440,6675
|
|
20241220,102900,2043672615,3455,3445,3465,3445,7038
|
|
20241220,102800,2019328120,3465,3455,3470,3435,10524
|
|
20241220,102700,1983021385,3450,3455,3460,3440,4526
|
|
20241220,102600,1967392720,3455,3455,3465,3440,17556
|
|
20241220,102500,1906756115,3455,3420,3465,3405,17773
|
|
20241220,102400,1845545505,3400,3380,3420,3370,26945
|
|
20241220,102300,1753971410,3380,3370,3380,3360,1741
|
|
20241220,102200,1748094580,3370,3380,3380,3360,5327
|
|
20241220,102100,1730139205,3380,3385,3390,3355,9174
|
|
20241220,102000,1699166065,3375,3350,3390,3340,12288
|
|
20241220,101900,1657731570,3350,3350,3350,3340,10896
|
|
20241220,101800,1621277350,3350,3350,3350,3345,1012
|
|
20241220,101700,1617890785,3345,3365,3365,3345,6804
|
|
20241220,101600,1595113315,3365,3365,3365,3345,7827
|
|
20241220,101500,1568861750,3350,3370,3370,3340,6466
|
|
20241220,101400,1547130360,3370,3360,3370,3335,4821
|
|
20241220,101300,1530902630,3335,3355,3370,3335,16435
|
|
20241220,101200,1475817165,3355,3360,3370,3335,18414
|
|
20241220,101100,1414047500,3355,3360,3365,3345,8523
|
|
20241220,101000,1385472780,3360,3350,3360,3325,10662
|
|
20241220,100900,1349840500,3350,3350,3350,3300,18844
|
|
20241220,100800,1287125280,3350,3355,3355,3325,15822
|
|
20241220,100700,1234296485,3355,3330,3355,3330,3000
|
|
20241220,100600,1224251595,3345,3365,3365,3325,13998
|
|
20241220,100500,1177333160,3365,3365,3365,3340,10976
|
|
20241220,100400,1140504270,3365,3305,3365,3305,31127
|
|
20241220,100300,1036636100,3305,3315,3315,3300,3702
|
|
20241220,100200,1024391680,3315,3315,3315,3300,3825
|
|
20241220,100100,1011732575,3315,3300,3320,3295,14542
|
|
20241220,100000,963660550,3300,3300,3315,3290,9394
|
|
20241220,095900,932586975,3290,3280,3295,3280,1735
|
|
20241220,095800,926873905,3280,3290,3295,3275,1619
|
|
20241220,095700,921556680,3290,3295,3295,3290,13801
|
|
20241220,095600,876092580,3295,3310,3315,3290,3298
|
|
20241220,095500,865189900,3310,3275,3320,3275,26782
|
|
20241220,095400,776724380,3295,3295,3300,3270,2964
|
|
20241220,095300,766947250,3270,3285,3305,3260,11423
|
|
20241220,095200,729292165,3295,3295,3300,3275,6407
|
|
20241220,095100,708207180,3295,3230,3305,3230,37227
|
|
20241220,095000,586378455,3210,3210,3210,3210,1
|
|
20241220,094900,586375245,3215,3230,3235,3215,979
|
|
20241220,094800,583226930,3230,3215,3230,3215,92
|
|
20241220,094700,582930850,3245,3245,3245,3245,0
|
|
20241220,094600,582930850,3245,3245,3245,3245,0
|
|
20241220,094500,582930850,3245,3220,3245,3220,11211
|
|
20241220,094400,546720825,3210,3220,3220,3210,723
|
|
20241220,094300,544396225,3220,3220,3220,3220,738
|
|
20241220,094200,542019865,3230,3250,3250,3230,700
|
|
20241220,094100,539754865,3245,3240,3245,3240,500
|
|
20241220,094000,538132415,3245,3225,3245,3215,709
|
|
20241220,093900,535849940,3240,3240,3240,3240,0
|
|
20241220,093800,535849940,3240,3240,3240,3240,1200
|
|
20241220,093700,531961940,3250,3220,3250,3220,10100
|
|
20241220,093600,499145950,3240,3215,3240,3215,41
|
|
20241220,093500,499014060,3215,3245,3245,3215,415
|
|
20241220,093400,497673455,3245,3255,3255,3225,2155
|
|
20241220,093300,490692120,3255,3250,3255,3235,5171
|
|
20241220,093200,473932275,3250,3265,3265,3240,17865
|
|
20241220,093100,415780240,3240,3240,3265,3240,10152
|
|
20241220,093000,382764210,3240,3235,3240,3235,1409
|
|
20241220,092900,378203415,3235,3245,3255,3220,8989
|
|
20241220,092800,349036170,3240,3195,3240,3195,3485
|
|
20241220,092700,337791440,3190,3205,3205,3190,3265
|
|
20241220,092600,327374575,3210,3210,3255,3210,12006
|
|
20241220,092500,288509580,3205,3235,3235,3205,3284
|
|
20241220,092400,277967440,3210,3210,3210,3210,5
|
|
20241220,092300,277951390,3205,3185,3235,3185,11579
|
|
20241220,092200,240760765,3190,3180,3190,3165,626
|
|
20241220,092100,238766575,3195,3180,3195,3180,5008
|
|
20241220,092000,222797505,3180,3160,3185,3160,3851
|
|
20241220,091900,210573380,3160,3160,3160,3160,0
|
|
20241220,091800,210573380,3160,3145,3160,3145,10000
|
|
20241220,091700,178995370,3145,3135,3150,3135,4473
|
|
20241220,091600,164927985,3145,3145,3145,3145,1000
|
|
20241220,091500,161782985,3140,3125,3140,3125,1059
|
|
20241220,091400,158458000,3115,3115,3115,3080,5580
|
|
20241220,091300,141167870,3115,3100,3115,3095,2351
|
|
20241220,091200,133876765,3130,3105,3130,3090,10418
|
|
20241220,091100,101386460,3110,3130,3130,3110,9390
|
|
20241220,091000,72134460,3130,3130,3130,3130,479
|
|
20241220,090900,70635190,3125,3130,3130,3125,611
|
|
20241220,090800,68723010,3130,3155,3155,3130,3088
|
|
20241220,090700,59009915,3145,3145,3145,3145,0
|
|
20241220,090600,59009915,3145,3150,3185,3145,2646
|
|
20241220,090500,50650355,3150,3165,3190,3150,1901
|
|
20241220,090400,44615920,3185,3170,3185,3170,2487
|
|
20241220,090300,36708655,3180,3110,3180,3110,2078
|
|
20241220,090200,30173160,3110,3125,3125,3110,2226
|
|
20241220,090100,23229900,3125,3135,3205,3125,5377
|
|
20241220,090000,6271895,3135,3200,3200,3135,1980
|