609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,190600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,190500,2222645090,3135,3135,3135,3135,0
|
|
20241224,190400,2222645090,3135,3135,3135,3135,0
|
|
20241224,190300,2222645090,3135,3135,3135,3135,0
|
|
20241224,190200,2222645090,3135,3135,3135,3135,0
|
|
20241224,190100,2222645090,3135,3135,3135,3135,0
|
|
20241224,190000,2222645090,3135,3135,3135,3135,0
|
|
20241224,185900,2222645090,3135,3135,3135,3135,0
|
|
20241224,185800,2222645090,3135,3135,3135,3135,0
|
|
20241224,185700,2222645090,3135,3135,3135,3135,0
|
|
20241224,185600,2222645090,3135,3135,3135,3135,0
|
|
20241224,185500,2222645090,3135,3135,3135,3135,0
|
|
20241224,185400,2222645090,3135,3135,3135,3135,0
|
|
20241224,185300,2222645090,3135,3135,3135,3135,0
|
|
20241224,185200,2222645090,3135,3135,3135,3135,0
|
|
20241224,185100,2222645090,3135,3135,3135,3135,0
|
|
20241224,185000,2222645090,3135,3135,3135,3135,0
|
|
20241224,184900,2222645090,3135,3135,3135,3135,0
|
|
20241224,184800,2222645090,3135,3135,3135,3135,0
|
|
20241224,184700,2222645090,3135,3135,3135,3135,0
|
|
20241224,184600,2222645090,3135,3135,3135,3135,0
|
|
20241224,184500,2222645090,3135,3135,3135,3135,0
|
|
20241224,184400,2222645090,3135,3135,3135,3135,0
|
|
20241224,184300,2222645090,3135,3135,3135,3135,0
|
|
20241224,184200,2222645090,3135,3135,3135,3135,0
|
|
20241224,184100,2222645090,3135,3135,3135,3135,0
|
|
20241224,184000,2222645090,3135,3135,3135,3135,0
|
|
20241224,183900,2222645090,3135,3135,3135,3135,0
|
|
20241224,183800,2222645090,3135,3135,3135,3135,0
|
|
20241224,183700,2222645090,3135,3135,3135,3135,0
|
|
20241224,183600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,183500,2222645090,3135,3135,3135,3135,0
|
|
20241224,183400,2222645090,3135,3135,3135,3135,0
|
|
20241224,183300,2222645090,3135,3135,3135,3135,0
|
|
20241224,183200,2222645090,3135,3135,3135,3135,0
|
|
20241224,183100,2222645090,3135,3135,3135,3135,0
|
|
20241224,183000,2222645090,3135,3135,3135,3135,0
|
|
20241224,182900,2222645090,3135,3135,3135,3135,0
|
|
20241224,182800,2222645090,3135,3135,3135,3135,0
|
|
20241224,182700,2222645090,3135,3135,3135,3135,0
|
|
20241224,182600,2222645090,3135,3135,3135,3135,0
|
|
20241224,182500,2222645090,3135,3135,3135,3135,0
|
|
20241224,182400,2222645090,3135,3135,3135,3135,0
|
|
20241224,182300,2222645090,3135,3135,3135,3135,0
|
|
20241224,182200,2222645090,3135,3135,3135,3135,0
|
|
20241224,182100,2222645090,3135,3135,3135,3135,0
|
|
20241224,182000,2222645090,3135,3135,3135,3135,0
|
|
20241224,181900,2222645090,3135,3135,3135,3135,0
|
|
20241224,181800,2222645090,3135,3135,3135,3135,0
|
|
20241224,181700,2222645090,3135,3135,3135,3135,0
|
|
20241224,181600,2222645090,3135,3135,3135,3135,0
|
|
20241224,181500,2222645090,3135,3135,3135,3135,0
|
|
20241224,181400,2222645090,3135,3135,3135,3135,0
|
|
20241224,181300,2222645090,3135,3135,3135,3135,0
|
|
20241224,181200,2222645090,3135,3135,3135,3135,0
|
|
20241224,181100,2222645090,3135,3135,3135,3135,0
|
|
20241224,181000,2222645090,3135,3135,3135,3135,0
|
|
20241224,180900,2222645090,3135,3135,3135,3135,0
|
|
20241224,180800,2222645090,3135,3135,3135,3135,0
|
|
20241224,180700,2222645090,3135,3135,3135,3135,0
|
|
20241224,180600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,180500,2222645090,3135,3135,3135,3135,0
|
|
20241224,180400,2222645090,3135,3135,3135,3135,0
|
|
20241224,180300,2222645090,3135,3135,3135,3135,0
|
|
20241224,180200,2222645090,3135,3135,3135,3135,0
|
|
20241224,180100,2222645090,3135,3135,3135,3135,0
|
|
20241224,180000,2222645090,3135,3135,3135,3135,0
|
|
20241224,175900,2222645090,3135,3135,3135,3135,0
|
|
20241224,175800,2222645090,3135,3135,3135,3135,0
|
|
20241224,175700,2222645090,3135,3135,3135,3135,0
|
|
20241224,175600,2222645090,3135,3135,3135,3135,0
|
|
20241224,175500,2222645090,3135,3135,3135,3135,0
|
|
20241224,175400,2222645090,3135,3135,3135,3135,0
|
|
20241224,175300,2222645090,3135,3135,3135,3135,0
|
|
20241224,175200,2222645090,3135,3135,3135,3135,0
|
|
20241224,175100,2222645090,3135,3135,3135,3135,0
|
|
20241224,175000,2222645090,3135,3135,3135,3135,0
|
|
20241224,174900,2222645090,3135,3135,3135,3135,0
|
|
20241224,174800,2222645090,3135,3135,3135,3135,0
|
|
20241224,174700,2222645090,3135,3135,3135,3135,0
|
|
20241224,174600,2222645090,3135,3135,3135,3135,0
|
|
20241224,174500,2222645090,3135,3135,3135,3135,0
|
|
20241224,174400,2222645090,3135,3135,3135,3135,0
|
|
20241224,174300,2222645090,3135,3135,3135,3135,0
|
|
20241224,174200,2222645090,3135,3135,3135,3135,0
|
|
20241224,174100,2222645090,3135,3135,3135,3135,0
|
|
20241224,174000,2222645090,3135,3135,3135,3135,0
|
|
20241224,173900,2222645090,3135,3135,3135,3135,0
|
|
20241224,173800,2222645090,3135,3135,3135,3135,0
|
|
20241224,173700,2222645090,3135,3135,3135,3135,0
|
|
20241224,173600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,173500,2222645090,3135,3135,3135,3135,0
|
|
20241224,173400,2222645090,3135,3135,3135,3135,0
|
|
20241224,173300,2222645090,3135,3135,3135,3135,0
|
|
20241224,173200,2222645090,3135,3135,3135,3135,0
|
|
20241224,173100,2222645090,3135,3135,3135,3135,0
|
|
20241224,173000,2222645090,3135,3135,3135,3135,0
|
|
20241224,172900,2222645090,3135,3135,3135,3135,0
|
|
20241224,172800,2222645090,3135,3135,3135,3135,0
|
|
20241224,172700,2222645090,3135,3135,3135,3135,0
|
|
20241224,172600,2222645090,3135,3135,3135,3135,0
|
|
20241224,172500,2222645090,3135,3135,3135,3135,0
|
|
20241224,172400,2222645090,3135,3135,3135,3135,0
|
|
20241224,172300,2222645090,3135,3135,3135,3135,0
|
|
20241224,172200,2222645090,3135,3135,3135,3135,0
|
|
20241224,172100,2222645090,3135,3135,3135,3135,0
|
|
20241224,172000,2222645090,3135,3135,3135,3135,0
|
|
20241224,171900,2222645090,3135,3135,3135,3135,0
|
|
20241224,171800,2222645090,3135,3135,3135,3135,0
|
|
20241224,171700,2222645090,3135,3135,3135,3135,0
|
|
20241224,171600,2222645090,3135,3135,3135,3135,0
|
|
20241224,171500,2222645090,3135,3135,3135,3135,0
|
|
20241224,171400,2222645090,3135,3135,3135,3135,0
|
|
20241224,171300,2222645090,3135,3135,3135,3135,0
|
|
20241224,171200,2222645090,3135,3135,3135,3135,0
|
|
20241224,171100,2222645090,3135,3135,3135,3135,0
|
|
20241224,171000,2222645090,3135,3135,3135,3135,0
|
|
20241224,170900,2222645090,3135,3135,3135,3135,0
|
|
20241224,170800,2222645090,3135,3135,3135,3135,0
|
|
20241224,170700,2222645090,3135,3135,3135,3135,0
|
|
20241224,170600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,170500,2222645090,3135,3135,3135,3135,0
|
|
20241224,170400,2222645090,3135,3135,3135,3135,0
|
|
20241224,170300,2222645090,3135,3135,3135,3135,0
|
|
20241224,170200,2222645090,3135,3135,3135,3135,0
|
|
20241224,170100,2222645090,3135,3135,3135,3135,0
|
|
20241224,170000,2222645090,3135,3135,3135,3135,0
|
|
20241224,165900,2222645090,3135,3135,3135,3135,0
|
|
20241224,165800,2222645090,3135,3135,3135,3135,0
|
|
20241224,165700,2222645090,3135,3135,3135,3135,0
|
|
20241224,165600,2222645090,3135,3135,3135,3135,0
|
|
20241224,165500,2222645090,3135,3135,3135,3135,0
|
|
20241224,165400,2222645090,3135,3135,3135,3135,0
|
|
20241224,165300,2222645090,3135,3135,3135,3135,0
|
|
20241224,165200,2222645090,3135,3135,3135,3135,0
|
|
20241224,165100,2222645090,3135,3135,3135,3135,0
|
|
20241224,165000,2222645090,3135,3135,3135,3135,0
|
|
20241224,164900,2222645090,3135,3135,3135,3135,0
|
|
20241224,164800,2222645090,3135,3135,3135,3135,0
|
|
20241224,164700,2222645090,3135,3135,3135,3135,0
|
|
20241224,164600,2222645090,3135,3135,3135,3135,0
|
|
20241224,164500,2222645090,3135,3135,3135,3135,0
|
|
20241224,164400,2222645090,3135,3135,3135,3135,0
|
|
20241224,164300,2222645090,3135,3135,3135,3135,0
|
|
20241224,164200,2222645090,3135,3135,3135,3135,0
|
|
20241224,164100,2222645090,3135,3135,3135,3135,0
|
|
20241224,164000,2222645090,3135,3135,3135,3135,0
|
|
20241224,163900,2222645090,3135,3135,3135,3135,0
|
|
20241224,163800,2222645090,3135,3135,3135,3135,0
|
|
20241224,163700,2222645090,3135,3135,3135,3135,0
|
|
20241224,163600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,163500,2222645090,3135,3135,3135,3135,0
|
|
20241224,163400,2222645090,3135,3135,3135,3135,0
|
|
20241224,163300,2222645090,3135,3135,3135,3135,0
|
|
20241224,163200,2222645090,3135,3135,3135,3135,0
|
|
20241224,163100,2222645090,3135,3135,3135,3135,0
|
|
20241224,163000,2222645090,3135,3135,3135,3135,0
|
|
20241224,162900,2222645090,3135,3135,3135,3135,0
|
|
20241224,162800,2222645090,3135,3135,3135,3135,0
|
|
20241224,162700,2222645090,3135,3135,3135,3135,0
|
|
20241224,162600,2222645090,3135,3135,3135,3135,0
|
|
20241224,162500,2222645090,3135,3135,3135,3135,0
|
|
20241224,162400,2222645090,3135,3135,3135,3135,0
|
|
20241224,162300,2222645090,3135,3135,3135,3135,0
|
|
20241224,162200,2222645090,3135,3135,3135,3135,0
|
|
20241224,162100,2222645090,3135,3135,3135,3135,0
|
|
20241224,162000,2222645090,3135,3135,3135,3135,0
|
|
20241224,161900,2222645090,3135,3135,3135,3135,0
|
|
20241224,161800,2222645090,3135,3135,3135,3135,0
|
|
20241224,161700,2222645090,3135,3135,3135,3135,0
|
|
20241224,161600,2222645090,3135,3135,3135,3135,0
|
|
20241224,161500,2222645090,3135,3135,3135,3135,0
|
|
20241224,161400,2222645090,3135,3135,3135,3135,0
|
|
20241224,161300,2222645090,3135,3135,3135,3135,0
|
|
20241224,161200,2222645090,3135,3135,3135,3135,0
|
|
20241224,161100,2222645090,3135,3135,3135,3135,0
|
|
20241224,161000,2222645090,3135,3135,3135,3135,0
|
|
20241224,160900,2222645090,3135,3135,3135,3135,0
|
|
20241224,160800,2222645090,3135,3135,3135,3135,0
|
|
20241224,160700,2222645090,3135,3135,3135,3135,0
|
|
20241224,160600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,160500,2222645090,3135,3135,3135,3135,0
|
|
20241224,160400,2222645090,3135,3135,3135,3135,0
|
|
20241224,160300,2222645090,3135,3135,3135,3135,0
|
|
20241224,160200,2222645090,3135,3135,3135,3135,0
|
|
20241224,160100,2222645090,3135,3135,3135,3135,0
|
|
20241224,160000,2222645090,3135,3135,3135,3135,0
|
|
20241224,155900,2222645090,3135,3135,3135,3135,0
|
|
20241224,155800,2222645090,3135,3135,3135,3135,0
|
|
20241224,155700,2222645090,3135,3135,3135,3135,0
|
|
20241224,155600,2222645090,3135,3135,3135,3135,0
|
|
20241224,155500,2222645090,3135,3135,3135,3135,0
|
|
20241224,155400,2222645090,3135,3135,3135,3135,0
|
|
20241224,155300,2222645090,3135,3135,3135,3135,0
|
|
20241224,155200,2222645090,3135,3135,3135,3135,0
|
|
20241224,155100,2222645090,3135,3135,3135,3135,0
|
|
20241224,155000,2222645090,3135,3135,3135,3135,0
|
|
20241224,154900,2222645090,3135,3135,3135,3135,0
|
|
20241224,154800,2222645090,3135,3135,3135,3135,0
|
|
20241224,154700,2222645090,3135,3135,3135,3135,0
|
|
20241224,154600,2222645090,3135,3135,3135,3135,0
|
|
20241224,154500,2222645090,3135,3135,3135,3135,0
|
|
20241224,154400,2222645090,3135,3135,3135,3135,0
|
|
20241224,154300,2222645090,3135,3135,3135,3135,0
|
|
20241224,154200,2222645090,3135,3135,3135,3135,0
|
|
20241224,154100,2222645090,3135,3135,3135,3135,0
|
|
20241224,154000,2222645090,3135,3135,3135,3135,0
|
|
20241224,153900,2222645090,3135,3135,3135,3135,0
|
|
20241224,153800,2222645090,3135,3135,3135,3135,0
|
|
20241224,153700,2222645090,3135,3135,3135,3135,0
|
|
20241224,153600,2222645090,3135,3135,3135,3135,17880
|
|
20241224,153500,2222645090,3135,3135,3135,3135,0
|
|
20241224,153400,2222645090,3135,3135,3135,3135,0
|
|
20241224,153300,2222645090,3135,3135,3135,3135,0
|
|
20241224,153200,2222645090,3135,3135,3135,3135,0
|
|
20241224,153100,2222645090,3135,3135,3135,3135,0
|
|
20241224,153000,2222645090,3135,3135,3135,3135,17880
|
|
20241224,152900,2166591290,3135,3135,3135,3135,0
|
|
20241224,152800,2166591290,3135,3135,3135,3135,0
|
|
20241224,152700,2166591290,3135,3135,3135,3135,0
|
|
20241224,152600,2166591290,3135,3135,3135,3135,0
|
|
20241224,152500,2166591290,3135,3135,3135,3135,0
|
|
20241224,152400,2166591290,3135,3135,3135,3135,0
|
|
20241224,152300,2166591290,3135,3135,3135,3135,0
|
|
20241224,152200,2166591290,3135,3135,3135,3135,0
|
|
20241224,152100,2166591290,3135,3135,3135,3135,0
|
|
20241224,152000,2166591290,3135,3135,3135,3135,0
|
|
20241224,151900,2166591290,3135,3070,3135,3070,4140
|
|
20241224,151800,2153685865,3095,3090,3100,3090,1291
|
|
20241224,151700,2149694505,3135,3065,3135,3065,12089
|
|
20241224,151600,2112214065,3065,3055,3095,3055,3260
|
|
20241224,151500,2102184920,3055,3050,3055,3045,621
|
|
20241224,151400,2100292835,3055,3090,3090,3055,2376
|
|
20241224,151300,2093033245,3055,3050,3095,3045,4112
|
|
20241224,151200,2080368155,3055,3055,3055,3055,3
|
|
20241224,151100,2080358990,3100,3055,3100,3055,6305
|
|
20241224,151000,2060843260,3090,3010,3095,3010,7492
|
|
20241224,150900,2037764295,3040,3020,3040,3020,730
|
|
20241224,150800,2035555490,3020,3000,3030,3000,3113
|
|
20241224,150700,2026170210,3005,3005,3005,3005,0
|
|
20241224,150600,2026170210,3005,3005,3005,3005,31
|
|
20241224,150500,2026077055,3010,3010,3010,3010,108
|
|
20241224,150400,2025751975,3010,3005,3010,3005,1050
|
|
20241224,150300,2022593895,3005,3005,3005,3005,8
|
|
20241224,150200,2022569855,3005,3005,3005,3005,23
|
|
20241224,150100,2022500740,3005,3005,3005,3005,3258
|
|
20241224,150000,2012710450,3005,3000,3005,3000,1336
|
|
20241224,145900,2008696770,3005,3000,3005,3000,1053
|
|
20241224,145800,2005537620,3000,3000,3000,3000,198
|
|
20241224,145700,2004943620,3000,3005,3005,3000,159
|
|
20241224,145600,2004466115,3005,3005,3005,3005,0
|
|
20241224,145500,2004466115,3005,3025,3025,2995,1601
|
|
20241224,145400,1999662450,3010,3035,3040,3010,3714
|
|
20241224,145300,1988387055,3035,3000,3100,2990,16654
|
|
20241224,145200,1937919425,3000,3080,3175,2995,33995
|
|
20241224,145100,1834225615,3140,3065,3140,3060,7032
|
|
20241224,145000,1812317535,3160,3015,3175,2990,13029
|
|
20241224,144900,1772321150,3055,2985,3175,2985,43060
|
|
20241224,144800,1640258845,2985,2950,2985,2950,9201
|
|
20241224,144700,1612958435,2955,2950,2955,2950,9
|
|
20241224,144600,1612931865,2950,2955,2955,2945,3092
|
|
20241224,144500,1603815575,2965,2970,2970,2955,9483
|
|
20241224,144400,1575746350,2980,2980,2980,2980,0
|
|
20241224,144300,1575746350,2980,2980,2980,2980,0
|
|
20241224,144200,1575746350,2980,2980,2980,2980,0
|
|
20241224,144100,1575746350,2980,2970,2980,2970,2802
|
|
20241224,144000,1567419940,2980,2985,2985,2980,5
|
|
20241224,143900,1567405030,2970,2970,2970,2970,0
|
|
20241224,143800,1567405030,2970,2985,2985,2970,3002
|
|
20241224,143700,1558477690,2970,2990,2990,2970,4010
|
|
20241224,143600,1546564870,2990,2985,2990,2985,300
|
|
20241224,143500,1545668120,2990,2990,2990,2990,0
|
|
20241224,143400,1545668120,2990,2990,2990,2990,50
|
|
20241224,143300,1545518620,2985,2990,2990,2985,961
|
|
20241224,143200,1542650025,2970,2980,2980,2970,9389
|
|
20241224,143100,1514746450,2990,2990,2990,2990,0
|
|
20241224,143000,1514746450,2990,2990,2990,2985,1182
|
|
20241224,142900,1511213670,2990,2990,2990,2990,884
|
|
20241224,142800,1508570510,2990,2990,2990,2990,15
|
|
20241224,142700,1508525660,2990,2985,2990,2985,1198
|
|
20241224,142600,1504944640,2990,2990,2990,2990,0
|
|
20241224,142500,1504944640,2990,2990,2990,2990,2
|
|
20241224,142400,1504938660,2985,2985,2985,2985,362
|
|
20241224,142300,1503858090,2975,2980,2980,2975,1283
|
|
20241224,142200,1500040250,2990,2985,2990,2980,1304
|
|
20241224,142100,1496149320,2990,2995,2995,2990,1722
|
|
20241224,142000,1490996245,2995,2975,2995,2975,3298
|
|
20241224,141900,1481141125,2985,2980,2985,2980,201
|
|
20241224,141800,1480542140,2985,2985,2985,2985,0
|
|
20241224,141700,1480542140,2985,2980,2985,2980,970
|
|
20241224,141600,1477647750,2980,2965,2980,2965,34
|
|
20241224,141500,1477546445,2980,2970,2980,2970,1129
|
|
20241224,141400,1474190840,2965,2975,2975,2965,2820
|
|
20241224,141300,1465822935,2980,2980,2980,2980,300
|
|
20241224,141200,1464928935,2980,2975,2980,2975,500
|
|
20241224,141100,1463440735,2980,2980,2980,2980,0
|
|
20241224,141000,1463440735,2980,2980,2980,2980,0
|
|
20241224,140900,1463440735,2980,2970,2980,2970,181
|
|
20241224,140800,1462901655,2970,2970,2970,2970,57
|
|
20241224,140700,1462732365,2965,2965,2965,2965,459
|
|
20241224,140600,1461371430,2965,2970,2970,2965,800
|
|
20241224,140500,1458998430,2970,2970,2970,2970,1208
|
|
20241224,140400,1455410670,2970,2975,2975,2970,4061
|
|
20241224,140300,1443334195,2985,2985,2985,2980,2140
|
|
20241224,140200,1436956185,2980,2990,2990,2980,5218
|
|
20241224,140100,1421381305,2990,2995,2995,2990,2953
|
|
20241224,140000,1412551775,2995,2995,2995,2995,32
|
|
20241224,135900,1412455935,3000,3000,3000,3000,0
|
|
20241224,135800,1412455935,3000,3000,3000,3000,0
|
|
20241224,135700,1412455935,3000,3000,3000,3000,0
|
|
20241224,135600,1412455935,3000,2995,3000,2995,579
|
|
20241224,135500,1410721780,3000,3000,3000,2995,2609
|
|
20241224,135400,1402900320,3005,2995,3005,2995,2008
|
|
20241224,135300,1396866590,2995,3010,3010,2995,2559
|
|
20241224,135200,1389174315,2990,3010,3010,2990,3145
|
|
20241224,135100,1379710325,2990,3010,3015,2990,2391
|
|
20241224,135000,1372513110,2990,2990,2990,2990,1
|
|
20241224,134900,1372510120,2995,2995,2995,2990,1962
|
|
20241224,134800,1366640440,3010,2990,3010,2990,344
|
|
20241224,134700,1365605040,2995,2995,2995,2995,0
|
|
20241224,134600,1365605040,2995,2995,2995,2995,420
|
|
20241224,134500,1364347140,2980,2980,2980,2980,0
|
|
20241224,134400,1364347140,2980,2980,2980,2980,160
|
|
20241224,134300,1363870340,2980,2985,2985,2980,3867
|
|
20241224,134200,1352339320,2985,3000,3000,2985,13000
|
|
20241224,134100,1313435250,3000,3000,3000,3000,0
|
|
20241224,134000,1313435250,3000,3000,3000,3000,0
|
|
20241224,133900,1313435250,3000,3000,3000,3000,1000
|
|
20241224,133800,1310435250,3000,3005,3005,3000,147
|
|
20241224,133700,1309994200,3005,3005,3005,3005,176
|
|
20241224,133600,1309465320,3005,3005,3005,3005,500
|
|
20241224,133500,1307962820,3000,3000,3000,3000,0
|
|
20241224,133400,1307962820,3000,3005,3005,3000,3276
|
|
20241224,133300,1298134615,3000,3000,3000,3000,820
|
|
20241224,133200,1295674615,3005,3005,3005,2995,1858
|
|
20241224,133100,1290092530,3010,3015,3015,3010,300
|
|
20241224,133000,1289188530,3000,3010,3010,3000,3570
|
|
20241224,132900,1278469930,3010,3045,3045,3000,10451
|
|
20241224,132800,1247004940,3040,3045,3045,3040,847
|
|
20241224,132700,1244428060,3045,3045,3045,3045,1315
|
|
20241224,132600,1240423885,3045,3045,3045,3045,8
|
|
20241224,132500,1240399525,3040,3040,3040,3040,200
|
|
20241224,132400,1239791525,3040,3020,3040,3020,400
|
|
20241224,132300,1238579965,3020,3010,3020,3010,840
|
|
20241224,132200,1236043865,3000,3000,3000,3000,450
|
|
20241224,132100,1234693865,3000,3045,3045,3000,13380
|
|
20241224,132000,1194318435,3020,2995,3020,2995,816
|
|
20241224,131900,1191856165,3000,2985,3000,2985,1663
|
|
20241224,131800,1186879210,2985,2995,2995,2965,154
|
|
20241224,131700,1186419530,2995,2965,3000,2955,3985
|
|
20241224,131600,1174547310,2965,2985,2985,2925,8237
|
|
20241224,131500,1150184090,2985,2995,2995,2915,14731
|
|
20241224,131400,1106353905,2995,3010,3010,2995,3430
|
|
20241224,131300,1096066465,3000,3005,3005,2995,4447
|
|
20241224,131200,1082729950,2995,3000,3015,2990,3864
|
|
20241224,131100,1071150335,3020,3020,3020,3020,8
|
|
20241224,131000,1071126175,3020,3010,3020,3000,7154
|
|
20241224,130900,1049591500,3010,3010,3010,3010,3
|
|
20241224,130800,1049582470,3010,2995,3015,2995,342
|
|
20241224,130700,1048556105,3000,3015,3015,3000,3374
|
|
20241224,130600,1038424750,3015,3015,3015,3015,1000
|
|
20241224,130500,1035409750,3020,2995,3020,2995,2627
|
|
20241224,130400,1027490595,3000,3000,3000,3000,299
|
|
20241224,130300,1026593595,3000,3020,3025,3000,6002
|
|
20241224,130200,1008549970,3020,3035,3035,3020,8145
|
|
20241224,130100,983906015,3035,3050,3050,3035,3141
|
|
20241224,130000,974356005,3050,3050,3050,3050,1150
|
|
20241224,125900,970848505,3050,3050,3050,3050,0
|
|
20241224,125800,970848505,3050,3050,3050,3050,30
|
|
20241224,125700,970757005,3055,3055,3055,3055,404
|
|
20241224,125600,969522785,3060,3060,3060,3060,300
|
|
20241224,125500,968604785,3060,3060,3060,3060,190
|
|
20241224,125400,968023385,3065,3065,3065,3065,5
|
|
20241224,125300,968008060,3060,3065,3070,3060,15
|
|
20241224,125200,967962115,3060,3055,3070,3045,2701
|
|
20241224,125100,959687275,3065,3065,3070,3065,2081
|
|
20241224,125000,953304010,3060,3030,3060,3030,6709
|
|
20241224,124900,932872765,3020,3015,3020,3000,10453
|
|
20241224,124800,901462470,3015,3015,3015,3015,163
|
|
20241224,124700,900971025,3015,3015,3015,3010,809
|
|
20241224,124600,898533595,3035,3005,3035,3005,212
|
|
20241224,124500,897896175,3040,3035,3040,3035,3
|
|
20241224,124400,897887065,3000,3000,3025,3000,8679
|
|
20241224,124300,871779435,3000,3005,3010,3000,3300
|
|
20241224,124200,861866785,3005,3010,3015,3000,5622
|
|
20241224,124100,844968640,3015,3015,3015,3015,2
|
|
20241224,124000,844962610,3015,3015,3015,2995,204
|
|
20241224,123900,844347585,2995,3005,3020,2995,749
|
|
20241224,123800,842099670,3000,2995,3000,2985,189
|
|
20241224,123700,841532690,2985,3010,3010,2985,12141
|
|
20241224,123600,805102045,3025,3015,3025,3010,794
|
|
20241224,123500,802710545,3040,3025,3040,3010,3861
|
|
20241224,123400,791051795,3025,3030,3050,3025,3711
|
|
20241224,123300,779812135,3050,3035,3050,3035,142
|
|
20241224,123200,779380985,3050,3045,3050,3045,91
|
|
20241224,123100,779103880,3050,3040,3050,3030,5001
|
|
20241224,123000,763935590,3040,3050,3055,3040,3218
|
|
20241224,122900,754141770,3055,3060,3065,3040,11659
|
|
20241224,122800,718607310,3050,3050,3055,3050,7051
|
|
20241224,122700,697072435,3050,3040,3050,3030,5813
|
|
20241224,122600,679433130,3040,3040,3040,3040,6
|
|
20241224,122500,679414890,3045,3040,3055,3035,289
|
|
20241224,122400,678533600,3055,3040,3055,3030,3759
|
|
20241224,122300,667123445,3040,3040,3040,3040,5
|
|
20241224,122200,667108245,3035,3055,3055,3035,3518
|
|
20241224,122100,656406475,3055,3055,3055,3055,16
|
|
20241224,122000,656357595,3040,3055,3055,3035,9940
|
|
20241224,121900,626069190,3045,3065,3065,3045,1533
|
|
20241224,121800,621380905,3065,3075,3075,3065,2596
|
|
20241224,121700,613410365,3100,3075,3100,3075,1022
|
|
20241224,121600,610267470,3080,3080,3080,3080,1074
|
|
20241224,121500,606959550,3080,3080,3080,3080,3000
|
|
20241224,121400,597719550,3105,3090,3105,3080,6215
|
|
20241224,121300,578538605,3085,3085,3085,3085,846
|
|
20241224,121200,575928695,3090,3085,3090,3085,125
|
|
20241224,121100,575542945,3085,3095,3095,3085,4634
|
|
20241224,121000,561233905,3090,3115,3115,3090,19098
|
|
20241224,120900,502073370,3115,3115,3115,3115,0
|
|
20241224,120800,502073370,3115,3115,3115,3115,0
|
|
20241224,120700,502073370,3115,3120,3120,3115,573
|
|
20241224,120600,500285660,3120,3120,3120,3120,0
|
|
20241224,120500,500285660,3120,3120,3120,3120,0
|
|
20241224,120400,500285660,3120,3120,3120,3120,547
|
|
20241224,120300,498579020,3125,3125,3125,3125,0
|
|
20241224,120200,498579020,3125,3125,3125,3125,613
|
|
20241224,120100,496663395,3125,3125,3125,3125,18
|
|
20241224,120000,496607145,3130,3130,3130,3130,0
|
|
20241224,115900,496607145,3130,3130,3130,3130,0
|
|
20241224,115800,496607145,3130,3140,3140,3130,609
|
|
20241224,115700,494699430,3150,3150,3150,3150,0
|
|
20241224,115600,494699430,3150,3150,3150,3150,0
|
|
20241224,115500,494699430,3150,3150,3150,3150,0
|
|
20241224,115400,494699430,3150,3150,3150,3150,5
|
|
20241224,115300,494683680,3150,3145,3150,3145,920
|
|
20241224,115200,491787065,3145,3145,3145,3145,825
|
|
20241224,115100,489192440,3145,3135,3145,3135,1008
|
|
20241224,115000,486024860,3130,3120,3130,3115,3220
|
|
20241224,114900,475984060,3120,3120,3120,3120,0
|
|
20241224,114800,475984060,3120,3120,3120,3120,0
|
|
20241224,114700,475984060,3120,3120,3120,3120,230
|
|
20241224,114600,475266460,3120,3120,3120,3120,19
|
|
20241224,114500,475207180,3120,3120,3120,3120,12
|
|
20241224,114400,475169740,3130,3125,3130,3120,2020
|
|
20241224,114300,468863740,3130,3130,3130,3130,0
|
|
20241224,114200,468863740,3130,3130,3130,3130,125
|
|
20241224,114100,468472490,3135,3135,3135,3135,16
|
|
20241224,114000,468422330,3130,3135,3135,3130,106
|
|
20241224,113900,468090050,3135,3135,3135,3135,0
|
|
20241224,113800,468090050,3135,3125,3135,3125,407
|
|
20241224,113700,466817615,3125,3130,3130,3125,800
|
|
20241224,113600,464317580,3125,3135,3135,3125,540
|
|
20241224,113500,462629430,3135,3135,3135,3135,0
|
|
20241224,113400,462629430,3135,3135,3135,3135,1
|
|
20241224,113300,462626295,3135,3135,3135,3135,0
|
|
20241224,113200,462626295,3135,3135,3140,3135,3
|
|
20241224,113100,462616885,3140,3140,3140,3140,50
|
|
20241224,113000,462459885,3140,3140,3140,3135,34
|
|
20241224,112900,462353140,3140,3155,3155,3140,238
|
|
20241224,112800,461605455,3150,3155,3155,3150,248
|
|
20241224,112700,460824205,3160,3160,3160,3160,0
|
|
20241224,112600,460824205,3160,3160,3160,3160,1
|
|
20241224,112500,460821045,3165,3165,3165,3165,118
|
|
20241224,112400,460447575,3165,3155,3165,3155,406
|
|
20241224,112300,459163510,3155,3150,3155,3150,592
|
|
20241224,112200,457297210,3150,3150,3150,3150,43
|
|
20241224,112100,457161760,3150,3155,3160,3150,655
|
|
20241224,112000,455097480,3150,3140,3150,3140,2849
|
|
20241224,111900,446133910,3135,3120,3135,3120,1764
|
|
20241224,111800,440617690,3110,3120,3120,3100,10003
|
|
20241224,111700,409567550,3150,3150,3150,3150,0
|
|
20241224,111600,409567550,3150,3150,3150,3150,0
|
|
20241224,111500,409567550,3150,3150,3150,3150,134
|
|
20241224,111400,409145450,3150,3145,3150,3145,500
|
|
20241224,111300,407572300,3145,3145,3145,3145,200
|
|
20241224,111200,406943300,3145,3130,3145,3115,1530
|
|
20241224,111100,402166565,3150,3150,3150,3150,0
|
|
20241224,111000,402166565,3150,3150,3150,3150,0
|
|
20241224,110900,402166565,3150,3150,3150,3150,60
|
|
20241224,110800,401977565,3150,3150,3150,3150,60
|
|
20241224,110700,401788565,3150,3150,3150,3150,0
|
|
20241224,110600,401788565,3150,3150,3150,3150,0
|
|
20241224,110500,401788565,3150,3150,3150,3150,1
|
|
20241224,110400,401785415,3155,3155,3155,3155,0
|
|
20241224,110300,401785415,3155,3160,3160,3125,1286
|
|
20241224,110200,397738425,3155,3145,3155,3145,2426
|
|
20241224,110100,390095610,3120,3120,3120,3120,8
|
|
20241224,110000,390070650,3120,3120,3120,3120,0
|
|
20241224,105900,390070650,3120,3120,3120,3120,0
|
|
20241224,105800,390070650,3120,3120,3120,3120,0
|
|
20241224,105700,390070650,3120,3125,3125,3120,1500
|
|
20241224,105600,385388090,3125,3125,3125,3125,0
|
|
20241224,105500,385388090,3125,3125,3125,3125,0
|
|
20241224,105400,385388090,3125,3135,3135,3125,1879
|
|
20241224,105300,379506840,3135,3135,3135,3135,78
|
|
20241224,105200,379262310,3130,3130,3130,3130,200
|
|
20241224,105100,378636310,3130,3130,3130,3130,111
|
|
20241224,105000,378288880,3135,3140,3140,3135,1369
|
|
20241224,104900,373993405,3150,3150,3150,3150,0
|
|
20241224,104800,373993405,3150,3150,3150,3150,0
|
|
20241224,104700,373993405,3150,3150,3150,3150,0
|
|
20241224,104600,373993405,3150,3140,3150,3140,233
|
|
20241224,104500,373260890,3145,3140,3145,3140,123
|
|
20241224,104400,372874595,3140,3140,3140,3140,500
|
|
20241224,104300,371304595,3150,3150,3150,3145,1274
|
|
20241224,104200,367295320,3150,3150,3150,3150,0
|
|
20241224,104100,367295320,3150,3150,3150,3150,0
|
|
20241224,104000,367295320,3150,3150,3150,3150,41
|
|
20241224,103900,367166170,3150,3150,3150,3150,401
|
|
20241224,103800,365903020,3160,3155,3160,3155,518
|
|
20241224,103700,364268650,3160,3140,3160,3140,627
|
|
20241224,103600,362288835,3135,3130,3135,3130,402
|
|
20241224,103500,361028700,3130,3130,3130,3125,218
|
|
20241224,103400,360346385,3135,3135,3135,3130,972
|
|
20241224,103300,357301650,3140,3140,3140,3140,664
|
|
20241224,103200,355216690,3145,3145,3150,3145,878
|
|
20241224,103100,352455375,3150,3150,3150,3150,529
|
|
20241224,103000,350789025,3175,3175,3175,3175,0
|
|
20241224,102900,350789025,3175,3135,3175,3135,5497
|
|
20241224,102800,333432230,3130,3100,3130,3095,1725
|
|
20241224,102700,328057285,3100,3110,3110,3100,3767
|
|
20241224,102600,316372725,3110,3110,3110,3110,101
|
|
20241224,102500,316058615,3115,3110,3115,3110,156
|
|
20241224,102400,315573205,3100,3120,3120,3100,20195
|
|
20241224,102300,252889940,3120,3125,3125,3120,1000
|
|
20241224,102200,249769165,3125,3150,3150,3110,20004
|
|
20241224,102100,187259370,3150,3150,3150,3150,0
|
|
20241224,102000,187259370,3150,3150,3150,3150,0
|
|
20241224,101900,187259370,3150,3150,3150,3150,0
|
|
20241224,101800,187259370,3150,3150,3150,3150,10
|
|
20241224,101700,187227870,3150,3155,3155,3150,7
|
|
20241224,101600,187205790,3155,3155,3155,3150,17
|
|
20241224,101500,187152165,3150,3150,3150,3150,650
|
|
20241224,101400,185104665,3150,3150,3150,3150,0
|
|
20241224,101300,185104665,3150,3150,3150,3150,93
|
|
20241224,101200,184811715,3160,3160,3160,3160,1000
|
|
20241224,101100,181651715,3170,3170,3170,3170,0
|
|
20241224,101000,181651715,3170,3170,3170,3170,0
|
|
20241224,100900,181651715,3170,3170,3170,3170,0
|
|
20241224,100800,181651715,3170,3170,3170,3170,0
|
|
20241224,100700,181651715,3170,3170,3170,3170,0
|
|
20241224,100600,181651715,3170,3165,3170,3165,8
|
|
20241224,100500,181626360,3170,3170,3170,3170,0
|
|
20241224,100400,181626360,3170,3170,3170,3170,0
|
|
20241224,100300,181626360,3170,3170,3170,3170,5
|
|
20241224,100200,181610510,3145,3145,3145,3145,0
|
|
20241224,100100,181610510,3145,3175,3175,3145,159
|
|
20241224,100000,181108980,3175,3175,3175,3175,628
|
|
20241224,095900,179115080,3180,3180,3180,3180,123
|
|
20241224,095800,178723940,3175,3175,3175,3175,2572
|
|
20241224,095700,170557840,3175,3160,3175,3160,3001
|
|
20241224,095600,161054060,3160,3160,3160,3160,0
|
|
20241224,095500,161054060,3160,3155,3160,3155,300
|
|
20241224,095400,160106665,3155,3150,3155,3150,500
|
|
20241224,095300,158531340,3150,3150,3150,3150,208
|
|
20241224,095200,157876140,3150,3150,3150,3150,523
|
|
20241224,095100,156228690,3150,3135,3150,3135,68
|
|
20241224,095000,156014730,3160,3160,3160,3160,0
|
|
20241224,094900,156014730,3160,3140,3160,3135,3021
|
|
20241224,094800,146543115,3160,3160,3160,3160,0
|
|
20241224,094700,146543115,3160,3140,3160,3140,1664
|
|
20241224,094600,141318135,3150,3150,3150,3140,165
|
|
20241224,094500,140799970,3150,3140,3150,3140,101
|
|
20241224,094400,140482820,3150,3150,3150,3150,0
|
|
20241224,094300,140482820,3150,3150,3150,3150,801
|
|
20241224,094200,137959670,3140,3150,3150,3140,238
|
|
20241224,094100,137212340,3140,3140,3140,3140,500
|
|
20241224,094000,135642340,3150,3145,3150,3140,1619
|
|
20241224,093900,130557535,3145,3150,3150,3145,2422
|
|
20241224,093800,122940280,3145,3150,3150,3145,1735
|
|
20241224,093700,117482530,3165,3165,3165,3165,0
|
|
20241224,093600,117482530,3165,3165,3165,3165,0
|
|
20241224,093500,117482530,3165,3165,3165,3150,1101
|
|
20241224,093400,114008365,3150,3170,3170,3150,2
|
|
20241224,093300,114002045,3150,3150,3150,3150,873
|
|
20241224,093200,111252095,3170,3150,3170,3150,264
|
|
20241224,093100,110420240,3170,3170,3170,3170,0
|
|
20241224,093000,110420240,3170,3170,3170,3170,100
|
|
20241224,092900,110103240,3170,3145,3170,3145,35
|
|
20241224,092800,109993065,3165,3165,3170,3150,1504
|
|
20241224,092700,105225730,3170,3160,3170,3145,2795
|
|
20241224,092600,96427895,3150,3150,3150,3150,299
|
|
20241224,092500,95486045,3165,3150,3165,3140,4040
|
|
20241224,092400,82777940,3170,3150,3170,3145,300
|
|
20241224,092300,81831665,3145,3155,3175,3145,1712
|
|
20241224,092200,76439835,3155,3155,3155,3155,0
|
|
20241224,092100,76439835,3155,3155,3155,3155,0
|
|
20241224,092000,76439835,3155,3155,3155,3155,23
|
|
20241224,091900,76367270,3180,3180,3180,3180,0
|
|
20241224,091800,76367270,3180,3180,3180,3160,3548
|
|
20241224,091700,65120020,3165,3180,3185,3165,4539
|
|
20241224,091600,50702980,3185,3180,3185,3170,1102
|
|
20241224,091500,47206720,3180,3180,3180,3165,615
|
|
20241224,091400,45252235,3180,3175,3180,3145,708
|
|
20241224,091300,43005555,3145,3135,3175,3135,2900
|
|
20241224,091200,33876420,3150,3140,3150,3135,992
|
|
20241224,091100,30759585,3155,3150,3155,3150,448
|
|
20241224,091000,29347320,3160,3160,3160,3160,2
|
|
20241224,090900,29341000,3135,3145,3160,3135,2200
|
|
20241224,090800,22424405,3160,3150,3160,3145,1657
|
|
20241224,090700,17208750,3160,3180,3180,3160,393
|
|
20241224,090600,15965870,3180,3165,3180,3160,64
|
|
20241224,090500,15763165,3185,3185,3185,3185,53
|
|
20241224,090400,15594360,3185,3165,3185,3160,52
|
|
20241224,090300,15429525,3195,3150,3195,3150,1322
|
|
20241224,090200,11263685,3155,3165,3165,3135,2452
|
|
20241224,090100,3529190,3165,3200,3200,3165,221
|
|
20241224,090000,2826115,3175,3175,3205,3170,889
|