609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,190500,3924606610,3175,3175,3175,3175,0
|
|
20241223,190400,3924606610,3175,3175,3175,3175,0
|
|
20241223,190300,3924606610,3175,3175,3175,3175,0
|
|
20241223,190200,3924606610,3175,3175,3175,3175,0
|
|
20241223,190100,3924606610,3175,3175,3175,3175,0
|
|
20241223,190000,3924606610,3175,3175,3175,3175,0
|
|
20241223,185900,3924606610,3175,3175,3175,3175,0
|
|
20241223,185800,3924606610,3175,3175,3175,3175,0
|
|
20241223,185700,3924606610,3175,3175,3175,3175,0
|
|
20241223,185600,3924606610,3175,3175,3175,3175,0
|
|
20241223,185500,3924606610,3175,3175,3175,3175,0
|
|
20241223,185400,3924606610,3175,3175,3175,3175,0
|
|
20241223,185300,3924606610,3175,3175,3175,3175,0
|
|
20241223,185200,3924606610,3175,3175,3175,3175,0
|
|
20241223,185100,3924606610,3175,3175,3175,3175,0
|
|
20241223,185000,3924606610,3175,3175,3175,3175,0
|
|
20241223,184900,3924606610,3175,3175,3175,3175,0
|
|
20241223,184800,3924606610,3175,3175,3175,3175,0
|
|
20241223,184700,3924606610,3175,3175,3175,3175,0
|
|
20241223,184600,3924606610,3175,3175,3175,3175,0
|
|
20241223,184500,3924606610,3175,3175,3175,3175,0
|
|
20241223,184400,3924606610,3175,3175,3175,3175,0
|
|
20241223,184300,3924606610,3175,3175,3175,3175,0
|
|
20241223,184200,3924606610,3175,3175,3175,3175,0
|
|
20241223,184100,3924606610,3175,3175,3175,3175,0
|
|
20241223,184000,3924606610,3175,3175,3175,3175,0
|
|
20241223,183900,3924606610,3175,3175,3175,3175,0
|
|
20241223,183800,3924606610,3175,3175,3175,3175,0
|
|
20241223,183700,3924606610,3175,3175,3175,3175,0
|
|
20241223,183600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,183500,3924606610,3175,3175,3175,3175,0
|
|
20241223,183400,3924606610,3175,3175,3175,3175,0
|
|
20241223,183300,3924606610,3175,3175,3175,3175,0
|
|
20241223,183200,3924606610,3175,3175,3175,3175,0
|
|
20241223,183100,3924606610,3175,3175,3175,3175,0
|
|
20241223,183000,3924606610,3175,3175,3175,3175,0
|
|
20241223,182900,3924606610,3175,3175,3175,3175,0
|
|
20241223,182800,3924606610,3175,3175,3175,3175,0
|
|
20241223,182700,3924606610,3175,3175,3175,3175,0
|
|
20241223,182600,3924606610,3175,3175,3175,3175,0
|
|
20241223,182500,3924606610,3175,3175,3175,3175,0
|
|
20241223,182400,3924606610,3175,3175,3175,3175,0
|
|
20241223,182300,3924606610,3175,3175,3175,3175,0
|
|
20241223,182200,3924606610,3175,3175,3175,3175,0
|
|
20241223,182100,3924606610,3175,3175,3175,3175,0
|
|
20241223,182000,3924606610,3175,3175,3175,3175,0
|
|
20241223,181900,3924606610,3175,3175,3175,3175,0
|
|
20241223,181800,3924606610,3175,3175,3175,3175,0
|
|
20241223,181700,3924606610,3175,3175,3175,3175,0
|
|
20241223,181600,3924606610,3175,3175,3175,3175,0
|
|
20241223,181500,3924606610,3175,3175,3175,3175,0
|
|
20241223,181400,3924606610,3175,3175,3175,3175,0
|
|
20241223,181300,3924606610,3175,3175,3175,3175,0
|
|
20241223,181200,3924606610,3175,3175,3175,3175,0
|
|
20241223,181100,3924606610,3175,3175,3175,3175,0
|
|
20241223,181000,3924606610,3175,3175,3175,3175,0
|
|
20241223,180900,3924606610,3175,3175,3175,3175,0
|
|
20241223,180800,3924606610,3175,3175,3175,3175,0
|
|
20241223,180700,3924606610,3175,3175,3175,3175,0
|
|
20241223,180600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,180500,3924606610,3175,3175,3175,3175,0
|
|
20241223,180400,3924606610,3175,3175,3175,3175,0
|
|
20241223,180300,3924606610,3175,3175,3175,3175,0
|
|
20241223,180200,3924606610,3175,3175,3175,3175,0
|
|
20241223,180100,3924606610,3175,3175,3175,3175,0
|
|
20241223,180000,3924606610,3175,3175,3175,3175,0
|
|
20241223,175900,3924606610,3175,3175,3175,3175,0
|
|
20241223,175800,3924606610,3175,3175,3175,3175,0
|
|
20241223,175700,3924606610,3175,3175,3175,3175,0
|
|
20241223,175600,3924606610,3175,3175,3175,3175,0
|
|
20241223,175500,3924606610,3175,3175,3175,3175,0
|
|
20241223,175400,3924606610,3175,3175,3175,3175,0
|
|
20241223,175300,3924606610,3175,3175,3175,3175,0
|
|
20241223,175200,3924606610,3175,3175,3175,3175,0
|
|
20241223,175100,3924606610,3175,3175,3175,3175,0
|
|
20241223,175000,3924606610,3175,3175,3175,3175,0
|
|
20241223,174900,3924606610,3175,3175,3175,3175,0
|
|
20241223,174800,3924606610,3175,3175,3175,3175,0
|
|
20241223,174700,3924606610,3175,3175,3175,3175,0
|
|
20241223,174600,3924606610,3175,3175,3175,3175,0
|
|
20241223,174500,3924606610,3175,3175,3175,3175,0
|
|
20241223,174400,3924606610,3175,3175,3175,3175,0
|
|
20241223,174300,3924606610,3175,3175,3175,3175,0
|
|
20241223,174200,3924606610,3175,3175,3175,3175,0
|
|
20241223,174100,3924606610,3175,3175,3175,3175,0
|
|
20241223,174000,3924606610,3175,3175,3175,3175,0
|
|
20241223,173900,3924606610,3175,3175,3175,3175,0
|
|
20241223,173800,3924606610,3175,3175,3175,3175,0
|
|
20241223,173700,3924606610,3175,3175,3175,3175,0
|
|
20241223,173600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,173500,3924606610,3175,3175,3175,3175,0
|
|
20241223,173400,3924606610,3175,3175,3175,3175,0
|
|
20241223,173300,3924606610,3175,3175,3175,3175,0
|
|
20241223,173200,3924606610,3175,3175,3175,3175,0
|
|
20241223,173100,3924606610,3175,3175,3175,3175,0
|
|
20241223,173000,3924606610,3175,3175,3175,3175,0
|
|
20241223,172900,3924606610,3175,3175,3175,3175,0
|
|
20241223,172800,3924606610,3175,3175,3175,3175,0
|
|
20241223,172700,3924606610,3175,3175,3175,3175,0
|
|
20241223,172600,3924606610,3175,3175,3175,3175,0
|
|
20241223,172500,3924606610,3175,3175,3175,3175,0
|
|
20241223,172400,3924606610,3175,3175,3175,3175,0
|
|
20241223,172300,3924606610,3175,3175,3175,3175,0
|
|
20241223,172200,3924606610,3175,3175,3175,3175,0
|
|
20241223,172100,3924606610,3175,3175,3175,3175,0
|
|
20241223,172000,3924606610,3175,3175,3175,3175,0
|
|
20241223,171900,3924606610,3175,3175,3175,3175,0
|
|
20241223,171800,3924606610,3175,3175,3175,3175,0
|
|
20241223,171700,3924606610,3175,3175,3175,3175,0
|
|
20241223,171600,3924606610,3175,3175,3175,3175,0
|
|
20241223,171500,3924606610,3175,3175,3175,3175,0
|
|
20241223,171400,3924606610,3175,3175,3175,3175,0
|
|
20241223,171300,3924606610,3175,3175,3175,3175,0
|
|
20241223,171200,3924606610,3175,3175,3175,3175,0
|
|
20241223,171100,3924606610,3175,3175,3175,3175,0
|
|
20241223,171000,3924606610,3175,3175,3175,3175,0
|
|
20241223,170900,3924606610,3175,3175,3175,3175,0
|
|
20241223,170800,3924606610,3175,3175,3175,3175,0
|
|
20241223,170700,3924606610,3175,3175,3175,3175,0
|
|
20241223,170600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,170500,3924606610,3175,3175,3175,3175,0
|
|
20241223,170400,3924606610,3175,3175,3175,3175,0
|
|
20241223,170300,3924606610,3175,3175,3175,3175,0
|
|
20241223,170200,3924606610,3175,3175,3175,3175,0
|
|
20241223,170100,3924606610,3175,3175,3175,3175,0
|
|
20241223,170000,3924606610,3175,3175,3175,3175,0
|
|
20241223,165900,3924606610,3175,3175,3175,3175,0
|
|
20241223,165800,3924606610,3175,3175,3175,3175,0
|
|
20241223,165700,3924606610,3175,3175,3175,3175,0
|
|
20241223,165600,3924606610,3175,3175,3175,3175,0
|
|
20241223,165500,3924606610,3175,3175,3175,3175,0
|
|
20241223,165400,3924606610,3175,3175,3175,3175,0
|
|
20241223,165300,3924606610,3175,3175,3175,3175,0
|
|
20241223,165200,3924606610,3175,3175,3175,3175,0
|
|
20241223,165100,3924606610,3175,3175,3175,3175,0
|
|
20241223,165000,3924606610,3175,3175,3175,3175,0
|
|
20241223,164900,3924606610,3175,3175,3175,3175,0
|
|
20241223,164800,3924606610,3175,3175,3175,3175,0
|
|
20241223,164700,3924606610,3175,3175,3175,3175,0
|
|
20241223,164600,3924606610,3175,3175,3175,3175,0
|
|
20241223,164500,3924606610,3175,3175,3175,3175,0
|
|
20241223,164400,3924606610,3175,3175,3175,3175,0
|
|
20241223,164300,3924606610,3175,3175,3175,3175,0
|
|
20241223,164200,3924606610,3175,3175,3175,3175,0
|
|
20241223,164100,3924606610,3175,3175,3175,3175,0
|
|
20241223,164000,3924606610,3175,3175,3175,3175,0
|
|
20241223,163900,3924606610,3175,3175,3175,3175,0
|
|
20241223,163800,3924606610,3175,3175,3175,3175,0
|
|
20241223,163700,3924606610,3175,3175,3175,3175,0
|
|
20241223,163600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,163500,3924606610,3175,3175,3175,3175,0
|
|
20241223,163400,3924606610,3175,3175,3175,3175,0
|
|
20241223,163300,3924606610,3175,3175,3175,3175,0
|
|
20241223,163200,3924606610,3175,3175,3175,3175,0
|
|
20241223,163100,3924606610,3175,3175,3175,3175,0
|
|
20241223,163000,3924606610,3175,3175,3175,3175,0
|
|
20241223,162900,3924606610,3175,3175,3175,3175,0
|
|
20241223,162800,3924606610,3175,3175,3175,3175,0
|
|
20241223,162700,3924606610,3175,3175,3175,3175,0
|
|
20241223,162600,3924606610,3175,3175,3175,3175,0
|
|
20241223,162500,3924606610,3175,3175,3175,3175,0
|
|
20241223,162400,3924606610,3175,3175,3175,3175,0
|
|
20241223,162300,3924606610,3175,3175,3175,3175,0
|
|
20241223,162200,3924606610,3175,3175,3175,3175,0
|
|
20241223,162100,3924606610,3175,3175,3175,3175,0
|
|
20241223,162000,3924606610,3175,3175,3175,3175,0
|
|
20241223,161900,3924606610,3175,3175,3175,3175,0
|
|
20241223,161800,3924606610,3175,3175,3175,3175,0
|
|
20241223,161700,3924606610,3175,3175,3175,3175,0
|
|
20241223,161600,3924606610,3175,3175,3175,3175,0
|
|
20241223,161500,3924606610,3175,3175,3175,3175,0
|
|
20241223,161400,3924606610,3175,3175,3175,3175,0
|
|
20241223,161300,3924606610,3175,3175,3175,3175,0
|
|
20241223,161200,3924606610,3175,3175,3175,3175,0
|
|
20241223,161100,3924606610,3175,3175,3175,3175,0
|
|
20241223,161000,3924606610,3175,3175,3175,3175,0
|
|
20241223,160900,3924606610,3175,3175,3175,3175,0
|
|
20241223,160800,3924606610,3175,3175,3175,3175,0
|
|
20241223,160700,3924606610,3175,3175,3175,3175,0
|
|
20241223,160600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,160500,3924606610,3175,3175,3175,3175,0
|
|
20241223,160400,3924606610,3175,3175,3175,3175,0
|
|
20241223,160300,3924606610,3175,3175,3175,3175,0
|
|
20241223,160200,3924606610,3175,3175,3175,3175,0
|
|
20241223,160100,3924606610,3175,3175,3175,3175,0
|
|
20241223,160000,3924606610,3175,3175,3175,3175,0
|
|
20241223,155900,3924606610,3175,3175,3175,3175,0
|
|
20241223,155800,3924606610,3175,3175,3175,3175,0
|
|
20241223,155700,3924606610,3175,3175,3175,3175,0
|
|
20241223,155600,3924606610,3175,3175,3175,3175,0
|
|
20241223,155500,3924606610,3175,3175,3175,3175,0
|
|
20241223,155400,3924606610,3175,3175,3175,3175,0
|
|
20241223,155300,3924606610,3175,3175,3175,3175,0
|
|
20241223,155200,3924606610,3175,3175,3175,3175,0
|
|
20241223,155100,3924606610,3175,3175,3175,3175,0
|
|
20241223,155000,3924606610,3175,3175,3175,3175,0
|
|
20241223,154900,3924606610,3175,3175,3175,3175,0
|
|
20241223,154800,3924606610,3175,3175,3175,3175,0
|
|
20241223,154700,3924606610,3175,3175,3175,3175,0
|
|
20241223,154600,3924606610,3175,3175,3175,3175,0
|
|
20241223,154500,3924606610,3175,3175,3175,3175,0
|
|
20241223,154400,3924606610,3175,3175,3175,3175,0
|
|
20241223,154300,3924606610,3175,3175,3175,3175,0
|
|
20241223,154200,3924606610,3175,3175,3175,3175,0
|
|
20241223,154100,3924606610,3175,3175,3175,3175,0
|
|
20241223,154000,3924606610,3175,3175,3175,3175,0
|
|
20241223,153900,3924606610,3175,3175,3175,3175,0
|
|
20241223,153800,3924606610,3175,3175,3175,3175,0
|
|
20241223,153700,3924606610,3175,3175,3175,3175,0
|
|
20241223,153600,3924606610,3175,3175,3175,3175,23529
|
|
20241223,153500,3924606610,3175,3175,3175,3175,0
|
|
20241223,153400,3924606610,3175,3175,3175,3175,0
|
|
20241223,153300,3924606610,3175,3175,3175,3175,0
|
|
20241223,153200,3924606610,3175,3175,3175,3175,0
|
|
20241223,153100,3924606610,3175,3175,3175,3175,0
|
|
20241223,153000,3924606610,3175,3175,3175,3175,23529
|
|
20241223,152900,3849902035,3175,3175,3175,3175,0
|
|
20241223,152800,3849902035,3175,3175,3175,3175,0
|
|
20241223,152700,3849902035,3175,3175,3175,3175,0
|
|
20241223,152600,3849902035,3175,3175,3175,3175,0
|
|
20241223,152500,3849902035,3175,3175,3175,3175,0
|
|
20241223,152400,3849902035,3175,3175,3175,3175,0
|
|
20241223,152300,3849902035,3175,3175,3175,3175,0
|
|
20241223,152200,3849902035,3175,3175,3175,3175,0
|
|
20241223,152100,3849902035,3175,3175,3175,3175,0
|
|
20241223,152000,3849902035,3175,3175,3175,3175,0
|
|
20241223,151900,3849902035,3175,3165,3175,3160,4293
|
|
20241223,151800,3836321995,3165,3165,3165,3160,881
|
|
20241223,151700,3833535325,3165,3165,3165,3155,1547
|
|
20241223,151600,3828647955,3165,3150,3165,3145,1574
|
|
20241223,151500,3823677305,3155,3150,3155,3135,3711
|
|
20241223,151400,3811976875,3140,3150,3155,3135,1002
|
|
20241223,151300,3808825355,3150,3155,3155,3135,1136
|
|
20241223,151200,3805247515,3150,3155,3155,3135,4090
|
|
20241223,151100,3792365550,3155,3150,3155,3135,1283
|
|
20241223,151000,3788320690,3140,3145,3155,3140,3477
|
|
20241223,150900,3777371155,3140,3145,3145,3135,1620
|
|
20241223,150800,3772286520,3145,3140,3145,3140,411
|
|
20241223,150700,3770995905,3135,3140,3140,3135,1035
|
|
20241223,150600,3767751090,3140,3150,3150,3140,2057
|
|
20241223,150500,3761289405,3150,3150,3150,3140,1214
|
|
20241223,150400,3757469800,3150,3155,3155,3145,2120
|
|
20241223,150300,3750795200,3155,3165,3165,3150,3191
|
|
20241223,150200,3740727465,3155,3165,3165,3155,1137
|
|
20241223,150100,3737135020,3165,3155,3165,3155,510
|
|
20241223,150000,3735524395,3160,3160,3160,3160,195
|
|
20241223,145900,3734908195,3160,3170,3170,3160,316
|
|
20241223,145800,3733907185,3170,3165,3170,3165,176
|
|
20241223,145700,3733349695,3160,3160,3160,3160,28
|
|
20241223,145600,3733261215,3160,3155,3160,3155,269
|
|
20241223,145500,3732411565,3155,3155,3155,3155,392
|
|
20241223,145400,3731174805,3155,3155,3155,3150,350
|
|
20241223,145300,3730070705,3155,3155,3155,3155,313
|
|
20241223,145200,3729083190,3155,3160,3160,3150,1131
|
|
20241223,145100,3725517305,3150,3165,3170,3150,1675
|
|
20241223,145000,3720228600,3165,3165,3165,3150,1281
|
|
20241223,144900,3716181675,3165,3170,3170,3155,1224
|
|
20241223,144800,3712310110,3170,3170,3170,3155,3021
|
|
20241223,144700,3702759420,3170,3170,3170,3170,0
|
|
20241223,144600,3702759420,3170,3170,3170,3170,518
|
|
20241223,144500,3701117360,3170,3170,3170,3170,191
|
|
20241223,144400,3700511890,3170,3170,3170,3170,192
|
|
20241223,144300,3699903250,3175,3175,3175,3175,192
|
|
20241223,144200,3699293650,3175,3170,3175,3170,1133
|
|
20241223,144100,3695699685,3170,3170,3170,3170,192
|
|
20241223,144000,3695091045,3170,3170,3170,3170,192
|
|
20241223,143900,3694482405,3175,3170,3175,3170,192
|
|
20241223,143800,3693873760,3170,3170,3170,3170,192
|
|
20241223,143700,3693265120,3170,3170,3170,3170,1
|
|
20241223,143600,3693261950,3170,3160,3170,3160,589
|
|
20241223,143500,3691398790,3170,3170,3170,3170,192
|
|
20241223,143400,3690790150,3170,3160,3170,3160,278
|
|
20241223,143300,3689909750,3170,3170,3170,3170,193
|
|
20241223,143200,3689297940,3170,3165,3175,3160,278
|
|
20241223,143100,3688417330,3175,3175,3175,3175,191
|
|
20241223,143000,3687810905,3175,3180,3180,3175,296
|
|
20241223,142900,3686870145,3180,3180,3180,3180,196
|
|
20241223,142800,3686246865,3180,3180,3180,3180,191
|
|
20241223,142700,3685639485,3180,3180,3180,3180,0
|
|
20241223,142600,3685639485,3180,3180,3180,3180,192
|
|
20241223,142500,3685028925,3180,3180,3180,3180,192
|
|
20241223,142400,3684418365,3180,3175,3180,3175,212
|
|
20241223,142300,3683745260,3175,3175,3175,3175,193
|
|
20241223,142200,3683132485,3175,3175,3175,3175,201
|
|
20241223,142100,3682494310,3175,3175,3175,3170,506
|
|
20241223,142000,3680888655,3175,3175,3175,3175,191
|
|
20241223,141900,3680282230,3180,3175,3180,3175,593
|
|
20241223,141800,3678398375,3175,3175,3175,3170,693
|
|
20241223,141700,3676200600,3175,3165,3175,3165,384
|
|
20241223,141600,3674985230,3165,3165,3165,3165,893
|
|
20241223,141500,3672158885,3165,3165,3165,3155,1294
|
|
20241223,141400,3668073375,3155,3170,3170,3155,344
|
|
20241223,141300,3666986120,3155,3180,3180,3155,2422
|
|
20241223,141200,3659328000,3180,3175,3180,3175,765
|
|
20241223,141100,3656898140,3175,3175,3175,3175,193
|
|
20241223,141000,3656285365,3175,3180,3180,3175,200
|
|
20241223,140900,3655649405,3175,3175,3175,3170,767
|
|
20241223,140800,3653214220,3175,3165,3175,3165,482
|
|
20241223,140700,3651685720,3175,3175,3175,3170,15
|
|
20241223,140600,3651638100,3175,3175,3175,3175,196
|
|
20241223,140500,3651015800,3175,3175,3175,3175,191
|
|
20241223,140400,3650409375,3175,3170,3175,3170,393
|
|
20241223,140300,3649162560,3175,3160,3175,3155,4584
|
|
20241223,140200,3634689755,3160,3160,3175,3160,293
|
|
20241223,140100,3633760995,3160,3175,3175,3160,194
|
|
20241223,140000,3633145060,3175,3175,3175,3175,392
|
|
20241223,135900,3631900460,3160,3175,3175,3160,493
|
|
20241223,135800,3630335200,3160,3175,3175,3160,200
|
|
20241223,135700,3629700215,3170,3170,3170,3160,333
|
|
20241223,135600,3628644615,3170,3160,3170,3160,268
|
|
20241223,135500,3627795815,3160,3170,3170,3160,757
|
|
20241223,135400,3625401765,3170,3160,3170,3160,691
|
|
20241223,135300,3623216295,3170,3165,3170,3160,1361
|
|
20241223,135200,3618908615,3170,3165,3170,3160,367
|
|
20241223,135100,3617746160,3165,3170,3170,3165,248
|
|
20241223,135000,3616960010,3175,3175,3175,3175,192
|
|
20241223,134900,3616350410,3170,3175,3175,3170,692
|
|
20241223,134800,3614155810,3170,3175,3175,3170,195
|
|
20241223,134700,3613536705,3170,3170,3170,3170,2
|
|
20241223,134600,3613530365,3175,3175,3175,3175,192
|
|
20241223,134500,3612920765,3175,3175,3175,3175,192
|
|
20241223,134400,3612311165,3175,3175,3175,3175,236
|
|
20241223,134300,3611561865,3175,3175,3175,3175,194
|
|
20241223,134200,3610945915,3180,3170,3200,3170,2204
|
|
20241223,134100,3603953220,3200,3175,3200,3175,7192
|
|
20241223,134000,3580962720,3175,3170,3175,3165,1851
|
|
20241223,133900,3575102315,3175,3185,3185,3175,276
|
|
20241223,133800,3574224075,3175,3165,3210,3160,6382
|
|
20241223,133700,3553844475,3165,3180,3180,3160,869
|
|
20241223,133600,3551091465,3165,3185,3185,3165,2139
|
|
20241223,133500,3544307850,3190,3175,3190,3175,236
|
|
20241223,133400,3543555670,3200,3170,3200,3155,10420
|
|
20241223,133300,3510267035,3155,3180,3180,3155,1340
|
|
20241223,133200,3506017035,3165,3175,3180,3165,1599
|
|
20241223,133100,3500948070,3180,3175,3180,3175,1918
|
|
20241223,133000,3494852955,3165,3160,3205,3160,6185
|
|
20241223,132900,3475119445,3150,3180,3180,3150,3177
|
|
20241223,132800,3465041585,3180,3170,3200,3150,6457
|
|
20241223,132700,3444502410,3170,3170,3170,3160,859
|
|
20241223,132600,3441780570,3175,3175,3175,3175,192
|
|
20241223,132500,3441170970,3180,3160,3180,3160,5528
|
|
20241223,132400,3423645445,3165,3165,3165,3150,1477
|
|
20241223,132300,3418983985,3165,3165,3165,3165,192
|
|
20241223,132200,3418376305,3160,3165,3165,3160,202
|
|
20241223,132100,3417737030,3160,3160,3165,3160,672
|
|
20241223,132000,3415612550,3165,3165,3165,3165,1135
|
|
20241223,131900,3412020275,3165,3165,3165,3165,192
|
|
20241223,131800,3411412595,3160,3160,3160,3155,1139
|
|
20241223,131700,3407815815,3155,3155,3155,3155,0
|
|
20241223,131600,3407815815,3155,3150,3155,3150,744
|
|
20241223,131500,3405470685,3150,3150,3150,3150,320
|
|
20241223,131400,3404462685,3150,3140,3150,3140,393
|
|
20241223,131300,3403226735,3155,3150,3155,3150,193
|
|
20241223,131200,3402618780,3150,3135,3150,3125,3546
|
|
20241223,131100,3391509630,3135,3125,3135,3125,842
|
|
20241223,131000,3388876240,3125,3145,3160,3125,5667
|
|
20241223,130900,3371122915,3135,3150,3155,3130,1550
|
|
20241223,130800,3366254175,3150,3130,3150,3130,2001
|
|
20241223,130700,3359976315,3140,3140,3140,3130,4072
|
|
20241223,130600,3347214280,3140,3140,3140,3135,1598
|
|
20241223,130500,3342199835,3140,3140,3140,3135,1594
|
|
20241223,130400,3337198030,3140,3140,3140,3135,1532
|
|
20241223,130300,3332391640,3140,3135,3140,3135,58
|
|
20241223,130200,3332209550,3140,3140,3140,3140,0
|
|
20241223,130100,3332209550,3140,3140,3140,3140,1000
|
|
20241223,130000,3329069550,3135,3140,3140,3135,31
|
|
20241223,125900,3328972360,3135,3135,3135,3135,416
|
|
20241223,125800,3327668200,3135,3135,3135,3135,5
|
|
20241223,125700,3327652525,3135,3135,3135,3135,2
|
|
20241223,125600,3327646255,3140,3135,3140,3135,122
|
|
20241223,125500,3327263535,3140,3140,3140,3140,0
|
|
20241223,125400,3327263535,3140,3140,3140,3140,0
|
|
20241223,125300,3327263535,3140,3140,3140,3140,2
|
|
20241223,125200,3327257255,3140,3140,3140,3140,0
|
|
20241223,125100,3327257255,3140,3140,3140,3140,2000
|
|
20241223,125000,3320977255,3140,3135,3140,3130,102
|
|
20241223,124900,3320657920,3135,3135,3140,3130,1109
|
|
20241223,124800,3317180675,3135,3135,3135,3135,126
|
|
20241223,124700,3316785665,3135,3130,3135,3130,2094
|
|
20241223,124600,3310230805,3140,3140,3140,3135,1845
|
|
20241223,124500,3304442960,3140,3150,3150,3135,915
|
|
20241223,124400,3301572020,3150,3155,3155,3135,2050
|
|
20241223,124300,3295120195,3155,3135,3155,3135,2175
|
|
20241223,124200,3288289345,3140,3135,3140,3130,4062
|
|
20241223,124100,3275554760,3135,3140,3140,3135,163
|
|
20241223,124000,3275043750,3135,3140,3140,3135,922
|
|
20241223,123900,3272149995,3140,3130,3140,3130,3487
|
|
20241223,123800,3261225420,3130,3140,3140,3130,3825
|
|
20241223,123700,3249237275,3140,3140,3140,3140,700
|
|
20241223,123600,3247039275,3140,3140,3140,3140,641
|
|
20241223,123500,3245026535,3145,3155,3155,3140,593
|
|
20241223,123400,3243162180,3155,3170,3170,3145,13670
|
|
20241223,123300,3200103270,3160,3160,3170,3155,6452
|
|
20241223,123200,3179742210,3160,3165,3165,3160,8183
|
|
20241223,123100,3153860035,3165,3165,3165,3165,20
|
|
20241223,123000,3153796735,3170,3170,3170,3170,301
|
|
20241223,122900,3152842565,3180,3180,3180,3180,0
|
|
20241223,122800,3152842565,3180,3185,3185,3170,840
|
|
20241223,122700,3150174040,3185,3175,3210,3170,3926
|
|
20241223,122600,3137634270,3175,3170,3175,3165,1215
|
|
20241223,122500,3133783370,3185,3185,3185,3170,1066
|
|
20241223,122400,3130394750,3185,3195,3195,3170,1120
|
|
20241223,122300,3126830690,3175,3180,3195,3170,1207
|
|
20241223,122200,3122995355,3180,3175,3180,3165,1470
|
|
20241223,122100,3118329355,3175,3170,3175,3165,821
|
|
20241223,122000,3115727120,3170,3160,3170,3160,1319
|
|
20241223,121900,3111551860,3165,3165,3165,3165,343
|
|
20241223,121800,3110466265,3165,3160,3165,3160,2021
|
|
20241223,121700,3104069820,3160,3160,3160,3160,289
|
|
20241223,121600,3103156580,3160,3180,3180,3160,1971
|
|
20241223,121500,3096920905,3165,3180,3180,3165,514
|
|
20241223,121400,3095289895,3180,3180,3180,3165,505
|
|
20241223,121300,3093687535,3180,3170,3180,3160,603
|
|
20241223,121200,3091777805,3170,3160,3170,3160,3110
|
|
20241223,121100,3081935470,3165,3175,3175,3155,1170
|
|
20241223,121000,3078238450,3175,3170,3175,3165,3489
|
|
20241223,120900,3067193040,3170,3155,3170,3155,619
|
|
20241223,120800,3065237030,3150,3160,3160,3150,2007
|
|
20241223,120700,3058899060,3180,3180,3180,3180,0
|
|
20241223,120600,3058899060,3180,3160,3180,3160,1573
|
|
20241223,120500,3053922305,3160,3155,3160,3155,104
|
|
20241223,120400,3053594180,3155,3155,3155,3155,0
|
|
20241223,120300,3053594180,3155,3150,3155,3150,394
|
|
20241223,120200,3052353075,3150,3150,3150,3150,5
|
|
20241223,120100,3052337325,3150,3150,3150,3150,1002
|
|
20241223,120000,3049181025,3150,3140,3150,3140,662
|
|
20241223,115900,3047098425,3150,3150,3150,3150,0
|
|
20241223,115800,3047098425,3150,3150,3150,3150,211
|
|
20241223,115700,3046433775,3150,3150,3150,3150,98
|
|
20241223,115600,3046125075,3150,3155,3155,3150,77
|
|
20241223,115500,3045882455,3155,3150,3155,3150,66
|
|
20241223,115400,3045674525,3150,3150,3150,3150,70
|
|
20241223,115300,3045454025,3155,3155,3155,3155,0
|
|
20241223,115200,3045454025,3155,3150,3155,3150,127
|
|
20241223,115100,3045053970,3155,3145,3155,3145,2395
|
|
20241223,115000,3037516415,3145,3135,3145,3135,45
|
|
20241223,114900,3037374960,3145,3145,3145,3135,604
|
|
20241223,114800,3035477720,3145,3145,3145,3135,948
|
|
20241223,114700,3032499380,3140,3140,3145,3135,1877
|
|
20241223,114600,3026612025,3135,3140,3140,3135,615
|
|
20241223,114500,3024682600,3140,3135,3140,3130,1092
|
|
20241223,114400,3021259245,3135,3140,3140,3130,1166
|
|
20241223,114300,3017602690,3140,3145,3145,3135,1019
|
|
20241223,114200,3014402255,3140,3160,3160,3140,5882
|
|
20241223,114100,2995897055,3160,3160,3160,3150,606
|
|
20241223,114000,2993985255,3160,3185,3185,3150,2968
|
|
20241223,113900,2984618255,3165,3165,3185,3160,636
|
|
20241223,113800,2982606880,3165,3165,3165,3160,511
|
|
20241223,113700,2980990735,3165,3165,3165,3155,3754
|
|
20241223,113600,2969126830,3165,3165,3165,3165,1119
|
|
20241223,113500,2965585195,3190,3180,3190,3165,470
|
|
20241223,113400,2964092300,3175,3165,3180,3160,1974
|
|
20241223,113300,2957840570,3165,3170,3170,3165,49
|
|
20241223,113200,2957685465,3170,3170,3170,3170,17
|
|
20241223,113100,2957631575,3165,3160,3170,3155,7303
|
|
20241223,113000,2934515760,3160,3160,3170,3160,1500
|
|
20241223,112900,2929768310,3160,3170,3170,3160,631
|
|
20241223,112800,2927771425,3170,3170,3170,3170,1095
|
|
20241223,112700,2924300275,3175,3180,3180,3175,21
|
|
20241223,112600,2924233550,3180,3180,3180,3170,3071
|
|
20241223,112500,2914498315,3180,3180,3200,3180,1233
|
|
20241223,112400,2910574325,3200,3185,3200,3180,377
|
|
20241223,112300,2909372935,3185,3185,3185,3185,0
|
|
20241223,112200,2909372935,3185,3185,3185,3185,9
|
|
20241223,112100,2909344270,3185,3170,3190,3170,540
|
|
20241223,112000,2907632390,3190,3190,3190,3190,1
|
|
20241223,111900,2907629200,3170,3190,3190,3170,184
|
|
20241223,111800,2907042260,3200,3200,3200,3200,0
|
|
20241223,111700,2907042260,3200,3200,3200,3200,0
|
|
20241223,111600,2907042260,3200,3185,3200,3175,689
|
|
20241223,111500,2904847575,3185,3175,3185,3175,29
|
|
20241223,111400,2904755490,3185,3185,3185,3175,206
|
|
20241223,111300,2904099400,3185,3210,3225,3175,1474
|
|
20241223,111200,2899365530,3210,3190,3220,3190,13171
|
|
20241223,111100,2857234925,3190,3145,3190,3145,6949
|
|
20241223,111000,2835288065,3130,3130,3145,3130,4
|
|
20241223,110900,2835275530,3145,3130,3145,3130,377
|
|
20241223,110800,2834095460,3130,3130,3130,3130,50
|
|
20241223,110700,2833938960,3130,3130,3130,3130,54
|
|
20241223,110600,2833769940,3130,3130,3130,3115,175
|
|
20241223,110500,2833224440,3125,3125,3125,3125,1001
|
|
20241223,110400,2830096315,3115,3115,3115,3115,1162
|
|
20241223,110300,2826476685,3125,3110,3125,3110,1637
|
|
20241223,110200,2821377575,3110,3130,3130,3110,3093
|
|
20241223,110100,2811736530,3130,3130,3130,3125,238
|
|
20241223,110000,2810992705,3120,3130,3130,3120,2069
|
|
20241223,105900,2804528715,3130,3145,3145,3130,364
|
|
20241223,105800,2803389305,3145,3135,3150,3125,3298
|
|
20241223,105700,2793056325,3140,3140,3140,3140,143
|
|
20241223,105600,2792607305,3125,3140,3145,3125,3394
|
|
20241223,105500,2781967475,3145,3170,3170,3145,15045
|
|
20241223,105400,2734549335,3170,3165,3170,3160,190
|
|
20241223,105300,2733948750,3165,3175,3175,3160,3705
|
|
20241223,105200,2722226175,3180,3180,3180,3180,7
|
|
20241223,105100,2722203915,3180,3175,3180,3175,96
|
|
20241223,105000,2721899070,3175,3195,3195,3175,5090
|
|
20241223,104900,2705684630,3195,3195,3195,3190,372
|
|
20241223,104800,2704496645,3195,3180,3195,3180,1519
|
|
20241223,104700,2699661965,3185,3185,3185,3185,11
|
|
20241223,104600,2699626930,3180,3175,3180,3175,687
|
|
20241223,104500,2697445530,3180,3190,3190,3180,211
|
|
20241223,104400,2696774090,3195,3195,3195,3190,12
|
|
20241223,104300,2696735765,3200,3200,3200,3200,3
|
|
20241223,104200,2696726165,3200,3205,3205,3200,3374
|
|
20241223,104100,2685929305,3200,3180,3200,3180,7523
|
|
20241223,104000,2661954150,3165,3195,3200,3165,2186
|
|
20241223,103900,2655018890,3190,3195,3215,3185,4121
|
|
20241223,103800,2641804430,3190,3185,3190,3185,275
|
|
20241223,103700,2640927695,3180,3180,3180,3170,2034
|
|
20241223,103600,2634462460,3180,3180,3180,3165,207
|
|
20241223,103500,2633804885,3180,3165,3180,3160,2556
|
|
20241223,103400,2625716165,3165,3165,3165,3165,138
|
|
20241223,103300,2625279395,3165,3165,3165,3160,2317
|
|
20241223,103200,2617957545,3165,3170,3170,3160,6812
|
|
20241223,103100,2596400620,3180,3180,3180,3165,1926
|
|
20241223,103000,2590301135,3180,3175,3180,3170,1348
|
|
20241223,102900,2586023895,3175,3160,3175,3155,4737
|
|
20241223,102800,2571049095,3155,3170,3175,3155,10324
|
|
20241223,102700,2538392865,3175,3205,3205,3170,46255
|
|
20241223,102600,2390911980,3200,3200,3205,3200,6605
|
|
20241223,102500,2369772700,3205,3220,3220,3200,16894
|
|
20241223,102400,2315700695,3220,3235,3235,3205,5585
|
|
20241223,102300,2297781765,3230,3225,3235,3215,1097
|
|
20241223,102200,2294243160,3225,3210,3225,3210,3753
|
|
20241223,102100,2282185755,3225,3220,3225,3210,2552
|
|
20241223,102000,2273982725,3220,3220,3220,3210,1225
|
|
20241223,101900,2270044405,3220,3215,3225,3210,4899
|
|
20241223,101800,2254293360,3215,3235,3235,3215,7080
|
|
20241223,101700,2231489200,3235,3235,3240,3225,6110
|
|
20241223,101600,2211733585,3240,3245,3250,3235,13943
|
|
20241223,101500,2166547465,3250,3250,3250,3245,3660
|
|
20241223,101400,2154662630,3250,3255,3260,3250,702
|
|
20241223,101300,2152377940,3255,3265,3275,3255,993
|
|
20241223,101200,2149138040,3265,3250,3265,3245,2369
|
|
20241223,101100,2141424800,3245,3245,3255,3240,5408
|
|
20241223,101000,2123865935,3245,3255,3260,3245,1470
|
|
20241223,100900,2119095060,3245,3255,3260,3240,11386
|
|
20241223,100800,2082136800,3265,3255,3275,3245,3875
|
|
20241223,100700,2069525660,3275,3280,3310,3250,22040
|
|
20241223,100600,1997257225,3280,3275,3305,3260,30467
|
|
20241223,100500,1897372870,3290,3445,3485,3270,118727
|
|
20241223,100400,1496190520,3555,3555,3555,3555,0
|
|
20241223,100300,1496190520,3555,3555,3555,3555,0
|
|
20241223,100200,1496190520,3555,3360,3555,3340,127996
|
|
20241223,100100,1050201465,3360,3295,3370,3290,9165
|
|
20241223,100000,1019621490,3305,3310,3310,3290,11933
|
|
20241223,095900,980320455,3310,3325,3450,3290,67290
|
|
20241223,095800,754840410,3325,3325,3325,3320,1461
|
|
20241223,095700,749988920,3325,3325,3330,3305,1280
|
|
20241223,095600,745737445,3325,3275,3330,3275,13888
|
|
20241223,095500,699846910,3275,3285,3290,3275,1364
|
|
20241223,095400,695367480,3285,3270,3285,3270,511
|
|
20241223,095300,693696385,3290,3245,3290,3245,7041
|
|
20241223,095200,670753155,3245,3245,3245,3245,64
|
|
20241223,095100,670545475,3245,3250,3255,3240,683
|
|
20241223,095000,668327825,3260,3250,3260,3250,2
|
|
20241223,094900,668321315,3260,3250,3260,3250,424
|
|
20241223,094800,666940735,3260,3260,3260,3260,0
|
|
20241223,094700,666940735,3260,3260,3260,3260,1
|
|
20241223,094600,666937475,3240,3260,3260,3240,130
|
|
20241223,094500,666515675,3260,3260,3260,3235,2944
|
|
20241223,094400,656973375,3245,3245,3265,3245,2744
|
|
20241223,094300,648061480,3265,3245,3265,3245,139
|
|
20241223,094200,647610265,3265,3245,3265,3245,149
|
|
20241223,094100,647126620,3265,3260,3265,3260,1540
|
|
20241223,094000,642106215,3260,3260,3260,3260,0
|
|
20241223,093900,642106215,3260,3240,3260,3230,5757
|
|
20241223,093800,623456665,3245,3245,3245,3240,85
|
|
20241223,093700,623180980,3255,3240,3260,3240,248
|
|
20241223,093600,622376450,3260,3240,3260,3230,3258
|
|
20241223,093500,611836660,3265,3265,3265,3265,0
|
|
20241223,093400,611836660,3265,3250,3265,3240,445
|
|
20241223,093300,610392720,3265,3265,3265,3265,0
|
|
20241223,093200,610392720,3265,3250,3265,3250,106
|
|
20241223,093100,610048085,3250,3260,3260,3250,563
|
|
20241223,093000,608213985,3260,3275,3275,3260,3611
|
|
20241223,092900,596423415,3275,3280,3290,3275,3523
|
|
20241223,092800,584871540,3290,3280,3290,3280,102
|
|
20241223,092700,584536965,3290,3290,3290,3290,23
|
|
20241223,092600,584461295,3295,3310,3315,3275,4266
|
|
20241223,092500,570403550,3310,3310,3310,3310,10
|
|
20241223,092400,570370450,3310,3315,3320,3280,9318
|
|
20241223,092300,539592635,3315,3300,3320,3300,9678
|
|
20241223,092200,507574490,3320,3320,3325,3300,10015
|
|
20241223,092100,474381110,3310,3320,3330,3310,5780
|
|
20241223,092000,455176025,3320,3310,3325,3300,13512
|
|
20241223,091900,410411325,3310,3305,3310,3300,12429
|
|
20241223,091800,369378495,3305,3290,3310,3275,8159
|
|
20241223,091700,342446720,3290,3295,3295,3285,1302
|
|
20241223,091600,338165950,3295,3285,3295,3260,1429
|
|
20241223,091500,333488120,3260,3295,3295,3260,382
|
|
20241223,091400,332238385,3290,3250,3305,3245,21233
|
|
20241223,091300,262238275,3250,3295,3295,3250,1027
|
|
20241223,091200,258885555,3305,3265,3310,3260,11019
|
|
20241223,091100,222584595,3275,3275,3290,3265,1920
|
|
20241223,091000,216311455,3275,3300,3310,3265,1620
|
|
20241223,090900,210974230,3300,3255,3310,3245,13593
|
|
20241223,090800,166375710,3275,3275,3275,3250,1150
|
|
20241223,090700,162614885,3295,3285,3295,3270,7496
|
|
20241223,090600,137954715,3285,3270,3295,3270,6856
|
|
20241223,090500,115461090,3265,3250,3265,3235,9925
|
|
20241223,090400,83194750,3230,3205,3245,3205,3973
|
|
20241223,090300,70406710,3200,3205,3220,3190,5384
|
|
20241223,090200,53147830,3190,3220,3220,3190,3138
|
|
20241223,090100,43098185,3220,3225,3225,3155,9186
|
|
20241223,090000,13792905,3225,3235,3240,3195,3944
|