620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,191700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,191600,5694339600,5900,5900,5900,5900,0
|
|
20241223,191500,5694339600,5900,5900,5900,5900,0
|
|
20241223,191400,5694339600,5900,5900,5900,5900,0
|
|
20241223,191300,5694339600,5900,5900,5900,5900,0
|
|
20241223,191200,5694339600,5900,5900,5900,5900,0
|
|
20241223,191100,5694339600,5900,5900,5900,5900,0
|
|
20241223,191000,5694339600,5900,5900,5900,5900,0
|
|
20241223,190900,5694339600,5900,5900,5900,5900,0
|
|
20241223,190800,5694339600,5900,5900,5900,5900,0
|
|
20241223,190700,5694339600,5900,5900,5900,5900,0
|
|
20241223,190600,5694339600,5900,5900,5900,5900,0
|
|
20241223,190500,5694339600,5900,5900,5900,5900,0
|
|
20241223,190400,5694339600,5900,5900,5900,5900,0
|
|
20241223,190300,5694339600,5900,5900,5900,5900,0
|
|
20241223,190200,5694339600,5900,5900,5900,5900,0
|
|
20241223,190100,5694339600,5900,5900,5900,5900,0
|
|
20241223,190000,5694339600,5900,5900,5900,5900,0
|
|
20241223,185900,5694339600,5900,5900,5900,5900,0
|
|
20241223,185800,5694339600,5900,5900,5900,5900,0
|
|
20241223,185700,5694339600,5900,5900,5900,5900,0
|
|
20241223,185600,5694339600,5900,5900,5900,5900,0
|
|
20241223,185500,5694339600,5900,5900,5900,5900,0
|
|
20241223,185400,5694339600,5900,5900,5900,5900,0
|
|
20241223,185300,5694339600,5900,5900,5900,5900,0
|
|
20241223,185200,5694339600,5900,5900,5900,5900,0
|
|
20241223,185100,5694339600,5900,5900,5900,5900,0
|
|
20241223,185000,5694339600,5900,5900,5900,5900,0
|
|
20241223,184900,5694339600,5900,5900,5900,5900,0
|
|
20241223,184800,5694339600,5900,5900,5900,5900,0
|
|
20241223,184700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,184600,5694339600,5900,5900,5900,5900,0
|
|
20241223,184500,5694339600,5900,5900,5900,5900,0
|
|
20241223,184400,5694339600,5900,5900,5900,5900,0
|
|
20241223,184300,5694339600,5900,5900,5900,5900,0
|
|
20241223,184200,5694339600,5900,5900,5900,5900,0
|
|
20241223,184100,5694339600,5900,5900,5900,5900,0
|
|
20241223,184000,5694339600,5900,5900,5900,5900,0
|
|
20241223,183900,5694339600,5900,5900,5900,5900,0
|
|
20241223,183800,5694339600,5900,5900,5900,5900,0
|
|
20241223,183700,5694339600,5900,5900,5900,5900,0
|
|
20241223,183600,5694339600,5900,5900,5900,5900,0
|
|
20241223,183500,5694339600,5900,5900,5900,5900,0
|
|
20241223,183400,5694339600,5900,5900,5900,5900,0
|
|
20241223,183300,5694339600,5900,5900,5900,5900,0
|
|
20241223,183200,5694339600,5900,5900,5900,5900,0
|
|
20241223,183100,5694339600,5900,5900,5900,5900,0
|
|
20241223,183000,5694339600,5900,5900,5900,5900,0
|
|
20241223,182900,5694339600,5900,5900,5900,5900,0
|
|
20241223,182800,5694339600,5900,5900,5900,5900,0
|
|
20241223,182700,5694339600,5900,5900,5900,5900,0
|
|
20241223,182600,5694339600,5900,5900,5900,5900,0
|
|
20241223,182500,5694339600,5900,5900,5900,5900,0
|
|
20241223,182400,5694339600,5900,5900,5900,5900,0
|
|
20241223,182300,5694339600,5900,5900,5900,5900,0
|
|
20241223,182200,5694339600,5900,5900,5900,5900,0
|
|
20241223,182100,5694339600,5900,5900,5900,5900,0
|
|
20241223,182000,5694339600,5900,5900,5900,5900,0
|
|
20241223,181900,5694339600,5900,5900,5900,5900,0
|
|
20241223,181800,5694339600,5900,5900,5900,5900,0
|
|
20241223,181700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,181600,5694339600,5900,5900,5900,5900,0
|
|
20241223,181500,5694339600,5900,5900,5900,5900,0
|
|
20241223,181400,5694339600,5900,5900,5900,5900,0
|
|
20241223,181300,5694339600,5900,5900,5900,5900,0
|
|
20241223,181200,5694339600,5900,5900,5900,5900,0
|
|
20241223,181100,5694339600,5900,5900,5900,5900,0
|
|
20241223,181000,5694339600,5900,5900,5900,5900,0
|
|
20241223,180900,5694339600,5900,5900,5900,5900,0
|
|
20241223,180800,5694339600,5900,5900,5900,5900,0
|
|
20241223,180700,5694339600,5900,5900,5900,5900,0
|
|
20241223,180600,5694339600,5900,5900,5900,5900,0
|
|
20241223,180500,5694339600,5900,5900,5900,5900,0
|
|
20241223,180400,5694339600,5900,5900,5900,5900,0
|
|
20241223,180300,5694339600,5900,5900,5900,5900,0
|
|
20241223,180200,5694339600,5900,5900,5900,5900,0
|
|
20241223,180100,5694339600,5900,5900,5900,5900,0
|
|
20241223,180000,5694339600,5900,5900,5900,5900,0
|
|
20241223,175900,5694339600,5900,5900,5900,5900,0
|
|
20241223,175800,5694339600,5900,5900,5900,5900,0
|
|
20241223,175700,5694339600,5900,5900,5900,5900,0
|
|
20241223,175600,5694339600,5900,5900,5900,5900,0
|
|
20241223,175500,5694339600,5900,5900,5900,5900,0
|
|
20241223,175400,5694339600,5900,5900,5900,5900,0
|
|
20241223,175300,5694339600,5900,5900,5900,5900,0
|
|
20241223,175200,5694339600,5900,5900,5900,5900,0
|
|
20241223,175100,5694339600,5900,5900,5900,5900,0
|
|
20241223,175000,5694339600,5900,5900,5900,5900,0
|
|
20241223,174900,5694339600,5900,5900,5900,5900,0
|
|
20241223,174800,5694339600,5900,5900,5900,5900,0
|
|
20241223,174700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,174600,5694339600,5900,5900,5900,5900,0
|
|
20241223,174500,5694339600,5900,5900,5900,5900,0
|
|
20241223,174400,5694339600,5900,5900,5900,5900,0
|
|
20241223,174300,5694339600,5900,5900,5900,5900,0
|
|
20241223,174200,5694339600,5900,5900,5900,5900,0
|
|
20241223,174100,5694339600,5900,5900,5900,5900,0
|
|
20241223,174000,5694339600,5900,5900,5900,5900,0
|
|
20241223,173900,5694339600,5900,5900,5900,5900,0
|
|
20241223,173800,5694339600,5900,5900,5900,5900,0
|
|
20241223,173700,5694339600,5900,5900,5900,5900,0
|
|
20241223,173600,5694339600,5900,5900,5900,5900,0
|
|
20241223,173500,5694339600,5900,5900,5900,5900,0
|
|
20241223,173400,5694339600,5900,5900,5900,5900,0
|
|
20241223,173300,5694339600,5900,5900,5900,5900,0
|
|
20241223,173200,5694339600,5900,5900,5900,5900,0
|
|
20241223,173100,5694339600,5900,5900,5900,5900,0
|
|
20241223,173000,5694339600,5900,5900,5900,5900,0
|
|
20241223,172900,5694339600,5900,5900,5900,5900,0
|
|
20241223,172800,5694339600,5900,5900,5900,5900,0
|
|
20241223,172700,5694339600,5900,5900,5900,5900,0
|
|
20241223,172600,5694339600,5900,5900,5900,5900,0
|
|
20241223,172500,5694339600,5900,5900,5900,5900,0
|
|
20241223,172400,5694339600,5900,5900,5900,5900,0
|
|
20241223,172300,5694339600,5900,5900,5900,5900,0
|
|
20241223,172200,5694339600,5900,5900,5900,5900,0
|
|
20241223,172100,5694339600,5900,5900,5900,5900,0
|
|
20241223,172000,5694339600,5900,5900,5900,5900,0
|
|
20241223,171900,5694339600,5900,5900,5900,5900,0
|
|
20241223,171800,5694339600,5900,5900,5900,5900,0
|
|
20241223,171700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,171600,5694339600,5900,5900,5900,5900,0
|
|
20241223,171500,5694339600,5900,5900,5900,5900,0
|
|
20241223,171400,5694339600,5900,5900,5900,5900,0
|
|
20241223,171300,5694339600,5900,5900,5900,5900,0
|
|
20241223,171200,5694339600,5900,5900,5900,5900,0
|
|
20241223,171100,5694339600,5900,5900,5900,5900,0
|
|
20241223,171000,5694339600,5900,5900,5900,5900,0
|
|
20241223,170900,5694339600,5900,5900,5900,5900,0
|
|
20241223,170800,5694339600,5900,5900,5900,5900,0
|
|
20241223,170700,5694339600,5900,5900,5900,5900,0
|
|
20241223,170600,5694339600,5900,5900,5900,5900,0
|
|
20241223,170500,5694339600,5900,5900,5900,5900,0
|
|
20241223,170400,5694339600,5900,5900,5900,5900,0
|
|
20241223,170300,5694339600,5900,5900,5900,5900,0
|
|
20241223,170200,5694339600,5900,5900,5900,5900,0
|
|
20241223,170100,5694339600,5900,5900,5900,5900,0
|
|
20241223,170000,5694339600,5900,5900,5900,5900,0
|
|
20241223,165900,5694339600,5900,5900,5900,5900,0
|
|
20241223,165800,5694339600,5900,5900,5900,5900,0
|
|
20241223,165700,5694339600,5900,5900,5900,5900,0
|
|
20241223,165600,5694339600,5900,5900,5900,5900,0
|
|
20241223,165500,5694339600,5900,5900,5900,5900,0
|
|
20241223,165400,5694339600,5900,5900,5900,5900,0
|
|
20241223,165300,5694339600,5900,5900,5900,5900,0
|
|
20241223,165200,5694339600,5900,5900,5900,5900,0
|
|
20241223,165100,5694339600,5900,5900,5900,5900,0
|
|
20241223,165000,5694339600,5900,5900,5900,5900,0
|
|
20241223,164900,5694339600,5900,5900,5900,5900,0
|
|
20241223,164800,5694339600,5900,5900,5900,5900,0
|
|
20241223,164700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,164600,5694339600,5900,5900,5900,5900,0
|
|
20241223,164500,5694339600,5900,5900,5900,5900,0
|
|
20241223,164400,5694339600,5900,5900,5900,5900,0
|
|
20241223,164300,5694339600,5900,5900,5900,5900,0
|
|
20241223,164200,5694339600,5900,5900,5900,5900,0
|
|
20241223,164100,5694339600,5900,5900,5900,5900,0
|
|
20241223,164000,5694339600,5900,5900,5900,5900,0
|
|
20241223,163900,5694339600,5900,5900,5900,5900,0
|
|
20241223,163800,5694339600,5900,5900,5900,5900,0
|
|
20241223,163700,5694339600,5900,5900,5900,5900,0
|
|
20241223,163600,5694339600,5900,5900,5900,5900,0
|
|
20241223,163500,5694339600,5900,5900,5900,5900,0
|
|
20241223,163400,5694339600,5900,5900,5900,5900,0
|
|
20241223,163300,5694339600,5900,5900,5900,5900,0
|
|
20241223,163200,5694339600,5900,5900,5900,5900,0
|
|
20241223,163100,5694339600,5900,5900,5900,5900,0
|
|
20241223,163000,5694339600,5900,5900,5900,5900,0
|
|
20241223,162900,5694339600,5900,5900,5900,5900,0
|
|
20241223,162800,5694339600,5900,5900,5900,5900,0
|
|
20241223,162700,5694339600,5900,5900,5900,5900,0
|
|
20241223,162600,5694339600,5900,5900,5900,5900,0
|
|
20241223,162500,5694339600,5900,5900,5900,5900,0
|
|
20241223,162400,5694339600,5900,5900,5900,5900,0
|
|
20241223,162300,5694339600,5900,5900,5900,5900,0
|
|
20241223,162200,5694339600,5900,5900,5900,5900,0
|
|
20241223,162100,5694339600,5900,5900,5900,5900,0
|
|
20241223,162000,5694339600,5900,5900,5900,5900,0
|
|
20241223,161900,5694339600,5900,5900,5900,5900,0
|
|
20241223,161800,5694339600,5900,5900,5900,5900,0
|
|
20241223,161700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,161600,5694339600,5900,5900,5900,5900,0
|
|
20241223,161500,5694339600,5900,5900,5900,5900,0
|
|
20241223,161400,5694339600,5900,5900,5900,5900,0
|
|
20241223,161300,5694339600,5900,5900,5900,5900,0
|
|
20241223,161200,5694339600,5900,5900,5900,5900,0
|
|
20241223,161100,5694339600,5900,5900,5900,5900,0
|
|
20241223,161000,5694339600,5900,5900,5900,5900,0
|
|
20241223,160900,5694339600,5900,5900,5900,5900,0
|
|
20241223,160800,5694339600,5900,5900,5900,5900,0
|
|
20241223,160700,5694339600,5900,5900,5900,5900,0
|
|
20241223,160600,5694339600,5900,5900,5900,5900,0
|
|
20241223,160500,5694339600,5900,5900,5900,5900,0
|
|
20241223,160400,5694339600,5900,5900,5900,5900,0
|
|
20241223,160300,5694339600,5900,5900,5900,5900,0
|
|
20241223,160200,5694339600,5900,5900,5900,5900,0
|
|
20241223,160100,5694339600,5900,5900,5900,5900,0
|
|
20241223,160000,5694339600,5900,5900,5900,5900,0
|
|
20241223,155900,5694339600,5900,5900,5900,5900,0
|
|
20241223,155800,5694339600,5900,5900,5900,5900,0
|
|
20241223,155700,5694339600,5900,5900,5900,5900,0
|
|
20241223,155600,5694339600,5900,5900,5900,5900,0
|
|
20241223,155500,5694339600,5900,5900,5900,5900,0
|
|
20241223,155400,5694339600,5900,5900,5900,5900,0
|
|
20241223,155300,5694339600,5900,5900,5900,5900,0
|
|
20241223,155200,5694339600,5900,5900,5900,5900,0
|
|
20241223,155100,5694339600,5900,5900,5900,5900,0
|
|
20241223,155000,5694339600,5900,5900,5900,5900,0
|
|
20241223,154900,5694339600,5900,5900,5900,5900,0
|
|
20241223,154800,5694339600,5900,5900,5900,5900,0
|
|
20241223,154700,5694339600,5900,5900,5900,5900,23764
|
|
20241223,154600,5694339600,5900,5900,5900,5900,0
|
|
20241223,154500,5694339600,5900,5900,5900,5900,0
|
|
20241223,154400,5694339600,5900,5900,5900,5900,0
|
|
20241223,154300,5694339600,5900,5900,5900,5900,0
|
|
20241223,154200,5694339600,5900,5900,5900,5900,0
|
|
20241223,154100,5694339600,5900,5900,5900,5900,0
|
|
20241223,154000,5694339600,5900,5900,5900,5900,0
|
|
20241223,153900,5694339600,5900,5900,5900,5900,0
|
|
20241223,153800,5694339600,5900,5900,5900,5900,0
|
|
20241223,153700,5694339600,5900,5900,5900,5900,0
|
|
20241223,153600,5694339600,5900,5900,5900,5900,0
|
|
20241223,153500,5694339600,5900,5900,5900,5900,0
|
|
20241223,153400,5694339600,5900,5900,5900,5900,0
|
|
20241223,153300,5694339600,5900,5900,5900,5900,0
|
|
20241223,153200,5694339600,5900,5900,5900,5900,0
|
|
20241223,153100,5694339600,5900,5900,5900,5900,0
|
|
20241223,153000,5694339600,5900,5900,5900,5900,23764
|
|
20241223,152900,5554132000,5930,5930,5930,5930,0
|
|
20241223,152800,5554132000,5930,5930,5930,5930,0
|
|
20241223,152700,5554132000,5930,5930,5930,5930,0
|
|
20241223,152600,5554132000,5930,5930,5930,5930,0
|
|
20241223,152500,5554132000,5930,5930,5930,5930,0
|
|
20241223,152400,5554132000,5930,5930,5930,5930,0
|
|
20241223,152300,5554132000,5930,5930,5930,5930,0
|
|
20241223,152200,5554132000,5930,5930,5930,5930,0
|
|
20241223,152100,5554132000,5930,5930,5930,5930,0
|
|
20241223,152000,5554132000,5930,5930,5930,5930,0
|
|
20241223,151900,5554132000,5930,5930,5930,5840,21457
|
|
20241223,151800,5427471540,5930,5930,5940,5920,9083
|
|
20241223,151700,5373602420,5930,5940,5950,5930,7428
|
|
20241223,151600,5329530240,5950,5930,5950,5920,13923
|
|
20241223,151500,5246860130,5930,5880,5930,5880,13170
|
|
20241223,151400,5169083280,5890,5880,5890,5880,4384
|
|
20241223,151300,5143293420,5870,5840,5870,5840,3376
|
|
20241223,151200,5123508270,5840,5840,5840,5820,4288
|
|
20241223,151100,5098518620,5840,5830,5840,5830,4629
|
|
20241223,151000,5071526130,5830,5840,5850,5830,2485
|
|
20241223,150900,5057027550,5850,5840,5850,5840,1502
|
|
20241223,150800,5048253900,5850,5850,5850,5830,2385
|
|
20241223,150700,5034335120,5850,5850,5850,5840,518
|
|
20241223,150600,5031309270,5850,5850,5850,5850,174
|
|
20241223,150500,5030291370,5860,5850,5860,5840,3118
|
|
20241223,150400,5012070910,5850,5860,5860,5850,6716
|
|
20241223,150300,4972721500,5860,5850,5860,5850,599
|
|
20241223,150200,4969215760,5850,5850,5860,5850,388
|
|
20241223,150100,4966944860,5850,5850,5850,5850,671
|
|
20241223,150000,4963019510,5850,5860,5860,5840,4025
|
|
20241223,145900,4939469030,5860,5850,5860,5850,931
|
|
20241223,145800,4934019150,5860,5850,5860,5850,607
|
|
20241223,145700,4930467490,5850,5860,5860,5840,8573
|
|
20241223,145600,4880272790,5860,5870,5880,5860,1750
|
|
20241223,145500,4870000510,5880,5880,5890,5880,2323
|
|
20241223,145400,4856334780,5890,5870,5890,5870,3711
|
|
20241223,145300,4834520970,5870,5880,5880,5860,4105
|
|
20241223,145200,4810435320,5880,5870,5880,5870,1749
|
|
20241223,145100,4800163900,5870,5880,5880,5870,3856
|
|
20241223,145000,4777507090,5890,5870,5890,5870,522
|
|
20241223,144900,4774437810,5870,5880,5890,5870,2764
|
|
20241223,144800,4758189660,5890,5920,5920,5880,3180
|
|
20241223,144700,4739415060,5920,5940,5950,5900,12071
|
|
20241223,144600,4667660780,5940,5870,5940,5860,16578
|
|
20241223,144500,4569552650,5870,5860,5870,5860,1128
|
|
20241223,144400,4562937310,5860,5860,5860,5860,515
|
|
20241223,144300,4559919410,5870,5870,5870,5860,737
|
|
20241223,144200,4555599200,5870,5860,5870,5860,723
|
|
20241223,144100,4551362390,5870,5870,5870,5860,934
|
|
20241223,144000,4545879870,5870,5870,5870,5870,674
|
|
20241223,143900,4541923490,5870,5870,5870,5870,1190
|
|
20241223,143800,4534938190,5860,5860,5860,5860,1
|
|
20241223,143700,4534932330,5850,5860,5860,5850,1126
|
|
20241223,143600,4528335970,5860,5860,5860,5850,466
|
|
20241223,143500,4525609050,5860,5870,5870,5860,2925
|
|
20241223,143400,4508463350,5870,5870,5870,5860,700
|
|
20241223,143300,4504354890,5870,5870,5870,5860,104
|
|
20241223,143200,4503744420,5860,5860,5860,5850,415
|
|
20241223,143100,4501313500,5850,5860,5870,5850,1776
|
|
20241223,143000,4490908130,5870,5880,5880,5860,223
|
|
20241223,142900,4489598870,5880,5880,5880,5880,115
|
|
20241223,142800,4488922670,5880,5840,5880,5840,927
|
|
20241223,142700,4483487910,5840,5870,5870,5830,10572
|
|
20241223,142600,4421644450,5880,5890,5890,5880,1260
|
|
20241223,142500,4414235350,5890,5890,5900,5890,624
|
|
20241223,142400,4410558990,5890,5890,5890,5880,301
|
|
20241223,142300,4408786110,5890,5880,5890,5880,1706
|
|
20241223,142200,4398750260,5880,5890,5890,5880,1456
|
|
20241223,142100,4390188930,5890,5890,5890,5890,1512
|
|
20241223,142000,4381283250,5890,5910,5910,5890,1135
|
|
20241223,141900,4374596010,5900,5890,5900,5890,1008
|
|
20241223,141800,4368649220,5890,5880,5900,5880,533
|
|
20241223,141700,4365511430,5880,5880,5900,5880,1053
|
|
20241223,141600,4359313180,5900,5900,5910,5900,7389
|
|
20241223,141500,4315717260,5900,5890,5900,5890,578
|
|
20241223,141400,4312310980,5890,5880,5890,5880,419
|
|
20241223,141300,4309844210,5900,5890,5900,5890,127
|
|
20241223,141200,4309095930,5890,5870,5890,5870,428
|
|
20241223,141100,4306578720,5860,5860,5860,5850,5898
|
|
20241223,141000,4272055340,5870,5870,5870,5850,5242
|
|
20241223,140900,4241371350,5880,5870,5880,5860,593
|
|
20241223,140800,4237889940,5860,5880,5880,5860,256
|
|
20241223,140700,4236388710,5870,5870,5870,5870,382
|
|
20241223,140600,4234146370,5870,5870,5870,5870,284
|
|
20241223,140500,4232479290,5860,5870,5870,5860,823
|
|
20241223,140400,4227656450,5870,5860,5870,5860,63
|
|
20241223,140300,4227286850,5870,5860,5870,5850,767
|
|
20241223,140200,4222793120,5860,5880,5890,5860,1013
|
|
20241223,140100,4216842640,5890,5870,5890,5860,5013
|
|
20241223,140000,4187460530,5870,5880,5880,5870,1834
|
|
20241223,135900,4176684420,5880,5890,5890,5880,1038
|
|
20241223,135800,4170577350,5890,5910,5910,5890,228
|
|
20241223,135700,4169234400,5910,5900,5910,5880,955
|
|
20241223,135600,4163609870,5920,5900,5920,5900,285
|
|
20241223,135500,4161928330,5900,5900,5920,5890,720
|
|
20241223,135400,4157685290,5900,5900,5900,5900,2339
|
|
20241223,135300,4143885190,5910,5910,5920,5910,196
|
|
20241223,135200,4142726730,5910,5920,5920,5910,84
|
|
20241223,135100,4142229940,5920,5910,5920,5910,402
|
|
20241223,135000,4139852120,5910,5910,5910,5910,282
|
|
20241223,134900,4138185500,5910,5910,5920,5900,1591
|
|
20241223,134800,4128795620,5920,5920,5920,5910,166
|
|
20241223,134700,4127814530,5920,5920,5920,5900,1497
|
|
20241223,134600,4118955650,5920,5910,5920,5900,1532
|
|
20241223,134500,4109909170,5920,5940,5940,5920,1025
|
|
20241223,134400,4103834890,5940,5940,5940,5930,1859
|
|
20241223,134300,4092792730,5940,5910,5950,5910,8145
|
|
20241223,134200,4044471170,5910,5910,5910,5900,2149
|
|
20241223,134100,4031782520,5910,5920,5920,5900,3985
|
|
20241223,134000,4008254690,5900,5910,5920,5900,1617
|
|
20241223,133900,3998691070,5910,5910,5910,5910,182
|
|
20241223,133800,3997615450,5910,5910,5910,5900,283
|
|
20241223,133700,3995943280,5900,5900,5900,5900,1
|
|
20241223,133600,3995937380,5910,5910,5910,5910,14
|
|
20241223,133500,3995854640,5910,5910,5910,5910,511
|
|
20241223,133400,3992834630,5910,5910,5920,5910,778
|
|
20241223,133300,3988235650,5910,5910,5910,5910,375
|
|
20241223,133200,3986019400,5910,5910,5910,5910,285
|
|
20241223,133100,3984335050,5910,5920,5920,5900,1424
|
|
20241223,133000,3975932120,5910,5920,5920,5910,613
|
|
20241223,132900,3972307480,5920,5920,5920,5920,1185
|
|
20241223,132800,3965292280,5920,5910,5920,5910,4523
|
|
20241223,132700,3938516820,5910,5910,5910,5910,32
|
|
20241223,132600,3938327700,5910,5910,5910,5900,1019
|
|
20241223,132500,3932307590,5920,5910,5920,5910,738
|
|
20241223,132400,3927946000,5910,5910,5910,5910,522
|
|
20241223,132300,3924860980,5920,5910,5920,5910,851
|
|
20241223,132200,3919831560,5920,5910,5920,5910,1607
|
|
20241223,132100,3910319120,5920,5900,5920,5900,665
|
|
20241223,132000,3906395020,5900,5900,5900,5900,273
|
|
20241223,131900,3904784320,5900,5910,5930,5900,5157
|
|
20241223,131800,3874267990,5920,5900,5920,5900,2097
|
|
20241223,131700,3861867620,5910,5910,5910,5910,1
|
|
20241223,131600,3861861710,5910,5910,5910,5910,204
|
|
20241223,131500,3860656070,5910,5910,5910,5910,986
|
|
20241223,131400,3854828810,5910,5910,5920,5910,84
|
|
20241223,131300,3854332360,5920,5920,5930,5920,193
|
|
20241223,131200,3853189770,5920,5930,5930,5920,803
|
|
20241223,131100,3848435960,5930,5920,5930,5910,739
|
|
20241223,131000,3844062090,5920,5920,5920,5910,395
|
|
20241223,130900,3841726990,5910,5920,5920,5910,2045
|
|
20241223,130800,3829640990,5920,5920,5920,5910,1072
|
|
20241223,130700,3823294760,5920,5930,5940,5920,852
|
|
20241223,130600,3818242400,5930,5930,5930,5930,727
|
|
20241223,130500,3813931290,5930,5930,5930,5920,263
|
|
20241223,130400,3812371740,5940,5930,5940,5920,747
|
|
20241223,130300,3807941100,5940,5950,5950,5930,1995
|
|
20241223,130200,3796091150,5950,5950,5950,5940,807
|
|
20241223,130100,3791292770,5950,5940,5950,5930,1687
|
|
20241223,130000,3781273440,5940,5940,5950,5930,2445
|
|
20241223,125900,3766750810,5940,5930,5940,5920,4656
|
|
20241223,125800,3739102540,5930,5930,5930,5920,2179
|
|
20241223,125700,3726182070,5930,5900,5930,5900,3951
|
|
20241223,125600,3702793150,5920,5920,5920,5890,1431
|
|
20241223,125500,3694346950,5920,5910,5920,5910,1603
|
|
20241223,125400,3684873170,5890,5900,5900,5890,101
|
|
20241223,125300,3684277280,5900,5900,5900,5900,297
|
|
20241223,125200,3682524980,5900,5900,5900,5890,1037
|
|
20241223,125100,3676412910,5900,5910,5910,5900,37
|
|
20241223,125000,3676194580,5900,5900,5910,5900,571
|
|
20241223,124900,3672825440,5910,5910,5910,5900,740
|
|
20241223,124800,3668457950,5900,5910,5920,5900,375
|
|
20241223,124700,3666243090,5910,5910,5910,5910,200
|
|
20241223,124600,3665061090,5910,5910,5910,5910,142
|
|
20241223,124500,3664221870,5920,5910,5920,5900,901
|
|
20241223,124400,3658890970,5910,5910,5910,5910,880
|
|
20241223,124300,3653690170,5910,5910,5910,5910,794
|
|
20241223,124200,3648997630,5910,5890,5910,5890,983
|
|
20241223,124100,3643204700,5900,5900,5900,5890,2088
|
|
20241223,124000,3630885600,5890,5890,5890,5890,148
|
|
20241223,123900,3630013880,5890,5890,5890,5890,487
|
|
20241223,123800,3627145450,5890,5900,5900,5890,573
|
|
20241223,123700,3623769980,5900,5890,5900,5890,283
|
|
20241223,123600,3622101990,5890,5890,5890,5890,18
|
|
20241223,123500,3621995970,5890,5890,5890,5890,0
|
|
20241223,123400,3621995970,5890,5890,5900,5890,7
|
|
20241223,123300,3621954720,5890,5890,5890,5890,100
|
|
20241223,123200,3621365720,5880,5880,5880,5880,0
|
|
20241223,123100,3621365720,5880,5890,5890,5880,259
|
|
20241223,123000,3619842720,5890,5880,5890,5880,143
|
|
20241223,122900,3619000690,5880,5890,5900,5880,255
|
|
20241223,122800,3617500640,5900,5890,5900,5890,248
|
|
20241223,122700,3616039420,5890,5900,5900,5890,51
|
|
20241223,122600,3615738680,5890,5890,5890,5890,36
|
|
20241223,122500,3615526640,5880,5880,5900,5880,349
|
|
20241223,122400,3613472130,5880,5890,5890,5880,459
|
|
20241223,122300,3610771400,5890,5890,5890,5890,0
|
|
20241223,122200,3610771400,5890,5880,5890,5880,126
|
|
20241223,122100,3610029950,5880,5890,5890,5880,161
|
|
20241223,122000,3609082800,5890,5890,5890,5890,254
|
|
20241223,121900,3607586740,5880,5880,5880,5880,926
|
|
20241223,121800,3602141860,5890,5890,5890,5890,0
|
|
20241223,121700,3602141860,5890,5890,5890,5890,26
|
|
20241223,121600,3601988720,5880,5890,5890,5880,604
|
|
20241223,121500,3598431170,5870,5880,5890,5870,1602
|
|
20241223,121400,3589023860,5890,5890,5890,5890,0
|
|
20241223,121300,3589023860,5890,5890,5890,5880,343
|
|
20241223,121200,3587006910,5880,5880,5880,5880,20
|
|
20241223,121100,3586889310,5900,5900,5900,5900,16
|
|
20241223,121000,3586794910,5900,5910,5910,5880,252
|
|
20241223,120900,3585308800,5910,5900,5910,5900,2200
|
|
20241223,120800,3572326840,5910,5910,5910,5900,43
|
|
20241223,120700,3572072730,5910,5910,5910,5910,2
|
|
20241223,120600,3572060910,5910,5920,5920,5910,247
|
|
20241223,120500,3570600370,5910,5910,5920,5900,1724
|
|
20241223,120400,3560412710,5910,5910,5910,5910,1121
|
|
20241223,120300,3553787600,5910,5910,5910,5910,1427
|
|
20241223,120200,3545354030,5910,5900,5910,5900,769
|
|
20241223,120100,3540816830,5900,5890,5900,5890,1516
|
|
20241223,120000,3531885210,5890,5890,5890,5890,217
|
|
20241223,115900,3530607080,5890,5890,5890,5890,469
|
|
20241223,115800,3527844670,5890,5880,5890,5880,284
|
|
20241223,115700,3526171920,5880,5890,5890,5880,1002
|
|
20241223,115600,3520270240,5880,5880,5880,5880,1578
|
|
20241223,115500,3510991600,5870,5870,5870,5870,123
|
|
20241223,115400,3510269590,5870,5870,5870,5870,0
|
|
20241223,115300,3510269590,5870,5870,5870,5870,238
|
|
20241223,115200,3508872530,5860,5870,5870,5860,812
|
|
20241223,115100,3504111490,5870,5860,5870,5860,153
|
|
20241223,115000,3503214880,5870,5860,5870,5860,318
|
|
20241223,114900,3501349220,5870,5860,5870,5860,121
|
|
20241223,114800,3500639000,5860,5870,5870,5860,240
|
|
20241223,114700,3499231900,5870,5870,5870,5870,42
|
|
20241223,114600,3498985360,5870,5880,5880,5870,344
|
|
20241223,114500,3496965980,5880,5870,5880,5870,62
|
|
20241223,114400,3496601620,5870,5870,5870,5870,53
|
|
20241223,114300,3496290510,5870,5870,5870,5870,140
|
|
20241223,114200,3495468710,5870,5870,5870,5870,108
|
|
20241223,114100,3494834750,5870,5870,5870,5870,21
|
|
20241223,114000,3494711480,5870,5880,5880,5870,257
|
|
20241223,113900,3493200750,5880,5860,5880,5860,200
|
|
20241223,113800,3492027000,5860,5860,5860,5860,505
|
|
20241223,113700,3489067700,5860,5850,5860,5850,1870
|
|
20241223,113600,3478109720,5860,5850,5860,5850,1012
|
|
20241223,113500,3472187790,5850,5860,5860,5850,599
|
|
20241223,113400,3468681510,5870,5870,5870,5870,0
|
|
20241223,113300,3468681510,5870,5860,5870,5860,60
|
|
20241223,113200,3468329410,5860,5870,5870,5850,1025
|
|
20241223,113100,3462323530,5870,5870,5890,5860,2117
|
|
20241223,113000,3449904860,5880,5870,5880,5870,17
|
|
20241223,112900,3449805010,5870,5870,5870,5870,130
|
|
20241223,112800,3449041910,5880,5880,5880,5880,511
|
|
20241223,112700,3446037230,5880,5870,5880,5870,133
|
|
20241223,112600,3445256500,5880,5880,5890,5880,859
|
|
20241223,112500,3440205530,5890,5900,5900,5890,1491
|
|
20241223,112400,3431421350,5900,5890,5900,5890,931
|
|
20241223,112300,3425933450,5900,5890,5900,5890,3047
|
|
20241223,112200,3407979630,5880,5880,5890,5880,1777
|
|
20241223,112100,3397530840,5880,5880,5880,5880,188
|
|
20241223,112000,3396425400,5880,5890,5890,5880,6
|
|
20241223,111900,3396390110,5890,5880,5890,5870,1634
|
|
20241223,111800,3386798190,5880,5880,5880,5880,190
|
|
20241223,111700,3385680990,5880,5870,5880,5870,210
|
|
20241223,111600,3384448270,5870,5880,5880,5870,2676
|
|
20241223,111500,3368719680,5880,5890,5890,5880,438
|
|
20241223,111400,3366142060,5890,5890,5890,5880,282
|
|
20241223,111300,3364482750,5890,5890,5900,5890,85
|
|
20241223,111200,3363981800,5890,5890,5900,5890,3640
|
|
20241223,111100,3342510570,5890,5860,5890,5860,2897
|
|
20241223,111000,3325492210,5860,5860,5860,5850,1877
|
|
20241223,110900,3314509280,5860,5860,5860,5860,5
|
|
20241223,110800,3314479980,5870,5870,5870,5870,937
|
|
20241223,110700,3308979790,5870,5860,5870,5860,107
|
|
20241223,110600,3308351720,5870,5860,5870,5850,2539
|
|
20241223,110500,3293490460,5870,5870,5870,5870,5
|
|
20241223,110400,3293461110,5870,5860,5870,5860,916
|
|
20241223,110300,3288092450,5870,5870,5870,5860,157
|
|
20241223,110200,3287172380,5870,5870,5880,5860,571
|
|
20241223,110100,3283820910,5870,5880,5880,5870,230
|
|
20241223,110000,3282470010,5880,5880,5890,5880,2652
|
|
20241223,105900,3266874800,5880,5870,5880,5870,1177
|
|
20241223,105800,3259965480,5880,5870,5880,5870,206
|
|
20241223,105700,3258754410,5870,5860,5870,5860,938
|
|
20241223,105600,3253255260,5870,5860,5870,5860,257
|
|
20241223,105500,3251747290,5860,5850,5860,5850,538
|
|
20241223,105400,3248597610,5850,5860,5860,5850,65
|
|
20241223,105300,3248217070,5860,5870,5870,5860,364
|
|
20241223,105200,3246082990,5860,5860,5860,5860,1222
|
|
20241223,105100,3238922070,5860,5860,5860,5850,998
|
|
20241223,105000,3233074160,5880,5860,5880,5860,136
|
|
20241223,104900,3232274820,5860,5880,5880,5860,147
|
|
20241223,104800,3231411260,5860,5860,5860,5860,35
|
|
20241223,104700,3231206160,5850,5850,5850,5850,226
|
|
20241223,104600,3229884060,5850,5850,5850,5850,0
|
|
20241223,104500,3229884060,5850,5850,5860,5850,1399
|
|
20241223,104400,3221696020,5860,5860,5860,5850,153
|
|
20241223,104300,3220799450,5870,5880,5880,5870,599
|
|
20241223,104200,3217283220,5880,5850,5880,5850,3214
|
|
20241223,104100,3198454190,5840,5840,5840,5840,6
|
|
20241223,104000,3198419150,5840,5830,5840,5830,455
|
|
20241223,103900,3195762000,5820,5840,5840,5810,1056
|
|
20241223,103800,3189619490,5820,5830,5830,5820,680
|
|
20241223,103700,3185660790,5830,5830,5830,5830,722
|
|
20241223,103600,3181451530,5830,5860,5860,5830,3864
|
|
20241223,103500,3158902420,5840,5830,5850,5830,7107
|
|
20241223,103400,3117465220,5820,5840,5850,5820,1128
|
|
20241223,103300,3110883010,5830,5840,5850,5820,3867
|
|
20241223,103200,3088367670,5840,5850,5850,5840,555
|
|
20241223,103100,3085126420,5840,5850,5850,5840,225
|
|
20241223,103000,3083812170,5850,5820,5850,5820,2382
|
|
20241223,102900,3069924700,5820,5840,5840,5820,2721
|
|
20241223,102800,3054066380,5840,5840,5840,5840,22
|
|
20241223,102700,3053937900,5850,5840,5850,5830,818
|
|
20241223,102600,3049164630,5840,5850,5850,5830,6505
|
|
20241223,102500,3011154440,5850,5850,5860,5850,2171
|
|
20241223,102400,2998453780,5850,5870,5870,5850,6200
|
|
20241223,102300,2962127130,5860,5870,5890,5860,2276
|
|
20241223,102200,2948757040,5870,5880,5890,5870,989
|
|
20241223,102100,2942944580,5880,5880,5890,5880,2272
|
|
20241223,102000,2929575380,5880,5880,5880,5880,309
|
|
20241223,101900,2927758460,5870,5870,5880,5860,1574
|
|
20241223,101800,2918523610,5860,5880,5880,5860,1123
|
|
20241223,101700,2911937310,5870,5870,5870,5870,992
|
|
20241223,101600,2906114270,5870,5880,5880,5860,399
|
|
20241223,101500,2903770690,5880,5860,5880,5850,5287
|
|
20241223,101400,2872765310,5860,5880,5880,5860,6681
|
|
20241223,101300,2833599890,5880,5900,5900,5880,5226
|
|
20241223,101200,2802816920,5900,5910,5910,5900,2806
|
|
20241223,101100,2786261490,5910,5900,5910,5900,2665
|
|
20241223,101000,2770513360,5900,5910,5920,5900,6076
|
|
20241223,100900,2734604670,5920,5930,5930,5920,11999
|
|
20241223,100800,2663570490,5930,5930,5930,5930,391
|
|
20241223,100700,2661251860,5920,5930,5950,5920,8316
|
|
20241223,100600,2611930220,5930,5930,5950,5930,8496
|
|
20241223,100500,2561433480,5930,5940,5940,5930,4672
|
|
20241223,100400,2533726360,5930,5950,5950,5930,4322
|
|
20241223,100300,2508089730,5940,5940,5940,5930,1375
|
|
20241223,100200,2499927030,5940,5930,5950,5930,2060
|
|
20241223,100100,2487691250,5930,5930,5940,5930,1051
|
|
20241223,100000,2481456820,5930,5940,5940,5930,3948
|
|
20241223,095900,2458032910,5940,5940,5940,5930,3497
|
|
20241223,095800,2437287950,5940,5940,5950,5930,5868
|
|
20241223,095700,2402435290,5940,5950,5950,5940,3338
|
|
20241223,095600,2382591430,5950,5940,5950,5940,6096
|
|
20241223,095500,2346349790,5940,5940,5950,5940,5324
|
|
20241223,095400,2314706950,5950,5960,5960,5950,5709
|
|
20241223,095300,2280723570,5960,5950,5960,5940,3996
|
|
20241223,095200,2256933650,5950,5950,5960,5940,4151
|
|
20241223,095100,2232239620,5950,5930,5960,5930,7369
|
|
20241223,095000,2188441690,5930,5930,5940,5920,4806
|
|
20241223,094900,2159950320,5930,5930,5930,5920,6698
|
|
20241223,094800,2120244260,5930,5930,5940,5930,3579
|
|
20241223,094700,2099014510,5940,5940,5940,5930,11234
|
|
20241223,094600,2032380070,5940,5930,5940,5930,3298
|
|
20241223,094500,2012793790,5930,5930,5940,5930,3287
|
|
20241223,094400,1993300880,5930,5920,5930,5920,5219
|
|
20241223,094300,1962357350,5920,5920,5930,5920,3355
|
|
20241223,094200,1942473680,5930,5930,5940,5910,7842
|
|
20241223,094100,1896007340,5920,5920,5930,5910,12384
|
|
20241223,094000,1822645510,5920,5880,5920,5880,12512
|
|
20241223,093900,1748854550,5880,5880,5890,5870,12135
|
|
20241223,093800,1677469260,5870,5870,5870,5860,1586
|
|
20241223,093700,1668160400,5880,5870,5880,5860,2647
|
|
20241223,093600,1652637000,5870,5880,5890,5870,1323
|
|
20241223,093500,1644859510,5880,5870,5880,5870,2126
|
|
20241223,093400,1632365890,5870,5880,5880,5860,2453
|
|
20241223,093300,1617960700,5870,5860,5880,5850,4957
|
|
20241223,093200,1588848360,5860,5860,5860,5850,293
|
|
20241223,093100,1587131460,5860,5860,5870,5850,3138
|
|
20241223,093000,1568744540,5870,5880,5890,5850,4804
|
|
20241223,092900,1540509050,5880,5850,5890,5840,8435
|
|
20241223,092800,1491040020,5850,5850,5850,5840,2042
|
|
20241223,092700,1479094540,5840,5840,5850,5840,2679
|
|
20241223,092600,1463424700,5840,5850,5850,5830,1691
|
|
20241223,092500,1453562120,5850,5840,5850,5830,1083
|
|
20241223,092400,1447238250,5840,5850,5860,5830,1332
|
|
20241223,092300,1439449900,5850,5850,5850,5850,371
|
|
20241223,092200,1437279550,5840,5840,5860,5830,3983
|
|
20241223,092100,1414007810,5840,5850,5860,5830,6240
|
|
20241223,092000,1377507190,5850,5850,5860,5840,3086
|
|
20241223,091900,1359456380,5850,5860,5870,5850,1300
|
|
20241223,091800,1351845140,5860,5850,5890,5830,6643
|
|
20241223,091700,1312970070,5850,5870,5890,5850,4764
|
|
20241223,091600,1285035250,5890,5890,5900,5870,11052
|
|
20241223,091500,1219972470,5890,5890,5900,5880,8385
|
|
20241223,091400,1170595450,5890,5900,5910,5890,7233
|
|
20241223,091300,1127930210,5900,5860,5990,5860,42264
|
|
20241223,091200,877617310,5860,5860,5900,5840,21412
|
|
20241223,091100,751882340,5860,5820,5870,5820,13518
|
|
20241223,091000,672835600,5810,5770,5820,5760,9925
|
|
20241223,090900,615414060,5770,5770,5780,5770,1951
|
|
20241223,090800,604155190,5770,5800,5800,5770,6456
|
|
20241223,090700,566825620,5790,5780,5800,5780,3875
|
|
20241223,090600,544390240,5780,5780,5790,5760,4472
|
|
20241223,090500,518552490,5780,5780,5790,5770,5395
|
|
20241223,090400,487388220,5780,5810,5830,5780,8171
|
|
20241223,090300,439991500,5810,5820,5840,5810,5364
|
|
20241223,090200,408751790,5830,5830,5840,5820,9299
|
|
20241223,090100,354538360,5820,5800,5840,5790,9089
|
|
20241223,090000,301631430,5830,5850,5870,5760,50315
|