624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,192000,2244284765,3040,3040,3040,3040,0
|
|
20241224,191900,2244284765,3040,3040,3040,3040,0
|
|
20241224,191800,2244284765,3040,3040,3040,3040,0
|
|
20241224,191700,2244284765,3040,3040,3040,3040,0
|
|
20241224,191600,2244284765,3040,3040,3040,3040,0
|
|
20241224,191500,2244284765,3040,3040,3040,3040,0
|
|
20241224,191400,2244284765,3040,3040,3040,3040,0
|
|
20241224,191300,2244284765,3040,3040,3040,3040,0
|
|
20241224,191200,2244284765,3040,3040,3040,3040,0
|
|
20241224,191100,2244284765,3040,3040,3040,3040,0
|
|
20241224,191000,2244284765,3040,3040,3040,3040,0
|
|
20241224,190900,2244284765,3040,3040,3040,3040,0
|
|
20241224,190800,2244284765,3040,3040,3040,3040,0
|
|
20241224,190700,2244284765,3040,3040,3040,3040,0
|
|
20241224,190600,2244284765,3040,3040,3040,3040,0
|
|
20241224,190500,2244284765,3040,3040,3040,3040,0
|
|
20241224,190400,2244284765,3040,3040,3040,3040,0
|
|
20241224,190300,2244284765,3040,3040,3040,3040,0
|
|
20241224,190200,2244284765,3040,3040,3040,3040,0
|
|
20241224,190100,2244284765,3040,3040,3040,3040,0
|
|
20241224,190000,2244284765,3040,3040,3040,3040,0
|
|
20241224,185900,2244284765,3040,3040,3040,3040,0
|
|
20241224,185800,2244284765,3040,3040,3040,3040,0
|
|
20241224,185700,2244284765,3040,3040,3040,3040,0
|
|
20241224,185600,2244284765,3040,3040,3040,3040,0
|
|
20241224,185500,2244284765,3040,3040,3040,3040,0
|
|
20241224,185400,2244284765,3040,3040,3040,3040,0
|
|
20241224,185300,2244284765,3040,3040,3040,3040,0
|
|
20241224,185200,2244284765,3040,3040,3040,3040,0
|
|
20241224,185100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,185000,2244284765,3040,3040,3040,3040,0
|
|
20241224,184900,2244284765,3040,3040,3040,3040,0
|
|
20241224,184800,2244284765,3040,3040,3040,3040,0
|
|
20241224,184700,2244284765,3040,3040,3040,3040,0
|
|
20241224,184600,2244284765,3040,3040,3040,3040,0
|
|
20241224,184500,2244284765,3040,3040,3040,3040,0
|
|
20241224,184400,2244284765,3040,3040,3040,3040,0
|
|
20241224,184300,2244284765,3040,3040,3040,3040,0
|
|
20241224,184200,2244284765,3040,3040,3040,3040,0
|
|
20241224,184100,2244284765,3040,3040,3040,3040,0
|
|
20241224,184000,2244284765,3040,3040,3040,3040,0
|
|
20241224,183900,2244284765,3040,3040,3040,3040,0
|
|
20241224,183800,2244284765,3040,3040,3040,3040,0
|
|
20241224,183700,2244284765,3040,3040,3040,3040,0
|
|
20241224,183600,2244284765,3040,3040,3040,3040,0
|
|
20241224,183500,2244284765,3040,3040,3040,3040,0
|
|
20241224,183400,2244284765,3040,3040,3040,3040,0
|
|
20241224,183300,2244284765,3040,3040,3040,3040,0
|
|
20241224,183200,2244284765,3040,3040,3040,3040,0
|
|
20241224,183100,2244284765,3040,3040,3040,3040,0
|
|
20241224,183000,2244284765,3040,3040,3040,3040,0
|
|
20241224,182900,2244284765,3040,3040,3040,3040,0
|
|
20241224,182800,2244284765,3040,3040,3040,3040,0
|
|
20241224,182700,2244284765,3040,3040,3040,3040,0
|
|
20241224,182600,2244284765,3040,3040,3040,3040,0
|
|
20241224,182500,2244284765,3040,3040,3040,3040,0
|
|
20241224,182400,2244284765,3040,3040,3040,3040,0
|
|
20241224,182300,2244284765,3040,3040,3040,3040,0
|
|
20241224,182200,2244284765,3040,3040,3040,3040,0
|
|
20241224,182100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,182000,2244284765,3040,3040,3040,3040,0
|
|
20241224,181900,2244284765,3040,3040,3040,3040,0
|
|
20241224,181800,2244284765,3040,3040,3040,3040,0
|
|
20241224,181700,2244284765,3040,3040,3040,3040,0
|
|
20241224,181600,2244284765,3040,3040,3040,3040,0
|
|
20241224,181500,2244284765,3040,3040,3040,3040,0
|
|
20241224,181400,2244284765,3040,3040,3040,3040,0
|
|
20241224,181300,2244284765,3040,3040,3040,3040,0
|
|
20241224,181200,2244284765,3040,3040,3040,3040,0
|
|
20241224,181100,2244284765,3040,3040,3040,3040,0
|
|
20241224,181000,2244284765,3040,3040,3040,3040,0
|
|
20241224,180900,2244284765,3040,3040,3040,3040,0
|
|
20241224,180800,2244284765,3040,3040,3040,3040,0
|
|
20241224,180700,2244284765,3040,3040,3040,3040,0
|
|
20241224,180600,2244284765,3040,3040,3040,3040,0
|
|
20241224,180500,2244284765,3040,3040,3040,3040,0
|
|
20241224,180400,2244284765,3040,3040,3040,3040,0
|
|
20241224,180300,2244284765,3040,3040,3040,3040,0
|
|
20241224,180200,2244284765,3040,3040,3040,3040,0
|
|
20241224,180100,2244284765,3040,3040,3040,3040,0
|
|
20241224,180000,2244284765,3040,3040,3040,3040,0
|
|
20241224,175900,2244284765,3040,3040,3040,3040,0
|
|
20241224,175800,2244284765,3040,3040,3040,3040,0
|
|
20241224,175700,2244284765,3040,3040,3040,3040,0
|
|
20241224,175600,2244284765,3040,3040,3040,3040,0
|
|
20241224,175500,2244284765,3040,3040,3040,3040,0
|
|
20241224,175400,2244284765,3040,3040,3040,3040,0
|
|
20241224,175300,2244284765,3040,3040,3040,3040,0
|
|
20241224,175200,2244284765,3040,3040,3040,3040,0
|
|
20241224,175100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,175000,2244284765,3040,3040,3040,3040,0
|
|
20241224,174900,2244284765,3040,3040,3040,3040,0
|
|
20241224,174800,2244284765,3040,3040,3040,3040,0
|
|
20241224,174700,2244284765,3040,3040,3040,3040,0
|
|
20241224,174600,2244284765,3040,3040,3040,3040,0
|
|
20241224,174500,2244284765,3040,3040,3040,3040,0
|
|
20241224,174400,2244284765,3040,3040,3040,3040,0
|
|
20241224,174300,2244284765,3040,3040,3040,3040,0
|
|
20241224,174200,2244284765,3040,3040,3040,3040,0
|
|
20241224,174100,2244284765,3040,3040,3040,3040,0
|
|
20241224,174000,2244284765,3040,3040,3040,3040,0
|
|
20241224,173900,2244284765,3040,3040,3040,3040,0
|
|
20241224,173800,2244284765,3040,3040,3040,3040,0
|
|
20241224,173700,2244284765,3040,3040,3040,3040,0
|
|
20241224,173600,2244284765,3040,3040,3040,3040,0
|
|
20241224,173500,2244284765,3040,3040,3040,3040,0
|
|
20241224,173400,2244284765,3040,3040,3040,3040,0
|
|
20241224,173300,2244284765,3040,3040,3040,3040,0
|
|
20241224,173200,2244284765,3040,3040,3040,3040,0
|
|
20241224,173100,2244284765,3040,3040,3040,3040,0
|
|
20241224,173000,2244284765,3040,3040,3040,3040,0
|
|
20241224,172900,2244284765,3040,3040,3040,3040,0
|
|
20241224,172800,2244284765,3040,3040,3040,3040,0
|
|
20241224,172700,2244284765,3040,3040,3040,3040,0
|
|
20241224,172600,2244284765,3040,3040,3040,3040,0
|
|
20241224,172500,2244284765,3040,3040,3040,3040,0
|
|
20241224,172400,2244284765,3040,3040,3040,3040,0
|
|
20241224,172300,2244284765,3040,3040,3040,3040,0
|
|
20241224,172200,2244284765,3040,3040,3040,3040,0
|
|
20241224,172100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,172000,2244284765,3040,3040,3040,3040,0
|
|
20241224,171900,2244284765,3040,3040,3040,3040,0
|
|
20241224,171800,2244284765,3040,3040,3040,3040,0
|
|
20241224,171700,2244284765,3040,3040,3040,3040,0
|
|
20241224,171600,2244284765,3040,3040,3040,3040,0
|
|
20241224,171500,2244284765,3040,3040,3040,3040,0
|
|
20241224,171400,2244284765,3040,3040,3040,3040,0
|
|
20241224,171300,2244284765,3040,3040,3040,3040,0
|
|
20241224,171200,2244284765,3040,3040,3040,3040,0
|
|
20241224,171100,2244284765,3040,3040,3040,3040,0
|
|
20241224,171000,2244284765,3040,3040,3040,3040,0
|
|
20241224,170900,2244284765,3040,3040,3040,3040,0
|
|
20241224,170800,2244284765,3040,3040,3040,3040,0
|
|
20241224,170700,2244284765,3040,3040,3040,3040,0
|
|
20241224,170600,2244284765,3040,3040,3040,3040,0
|
|
20241224,170500,2244284765,3040,3040,3040,3040,0
|
|
20241224,170400,2244284765,3040,3040,3040,3040,0
|
|
20241224,170300,2244284765,3040,3040,3040,3040,0
|
|
20241224,170200,2244284765,3040,3040,3040,3040,0
|
|
20241224,170100,2244284765,3040,3040,3040,3040,0
|
|
20241224,170000,2244284765,3040,3040,3040,3040,0
|
|
20241224,165900,2244284765,3040,3040,3040,3040,0
|
|
20241224,165800,2244284765,3040,3040,3040,3040,0
|
|
20241224,165700,2244284765,3040,3040,3040,3040,0
|
|
20241224,165600,2244284765,3040,3040,3040,3040,0
|
|
20241224,165500,2244284765,3040,3040,3040,3040,0
|
|
20241224,165400,2244284765,3040,3040,3040,3040,0
|
|
20241224,165300,2244284765,3040,3040,3040,3040,0
|
|
20241224,165200,2244284765,3040,3040,3040,3040,0
|
|
20241224,165100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,165000,2244284765,3040,3040,3040,3040,0
|
|
20241224,164900,2244284765,3040,3040,3040,3040,0
|
|
20241224,164800,2244284765,3040,3040,3040,3040,0
|
|
20241224,164700,2244284765,3040,3040,3040,3040,0
|
|
20241224,164600,2244284765,3040,3040,3040,3040,0
|
|
20241224,164500,2244284765,3040,3040,3040,3040,0
|
|
20241224,164400,2244284765,3040,3040,3040,3040,0
|
|
20241224,164300,2244284765,3040,3040,3040,3040,0
|
|
20241224,164200,2244284765,3040,3040,3040,3040,0
|
|
20241224,164100,2244284765,3040,3040,3040,3040,0
|
|
20241224,164000,2244284765,3040,3040,3040,3040,0
|
|
20241224,163900,2244284765,3040,3040,3040,3040,0
|
|
20241224,163800,2244284765,3040,3040,3040,3040,0
|
|
20241224,163700,2244284765,3040,3040,3040,3040,0
|
|
20241224,163600,2244284765,3040,3040,3040,3040,0
|
|
20241224,163500,2244284765,3040,3040,3040,3040,0
|
|
20241224,163400,2244284765,3040,3040,3040,3040,0
|
|
20241224,163300,2244284765,3040,3040,3040,3040,0
|
|
20241224,163200,2244284765,3040,3040,3040,3040,0
|
|
20241224,163100,2244284765,3040,3040,3040,3040,0
|
|
20241224,163000,2244284765,3040,3040,3040,3040,0
|
|
20241224,162900,2244284765,3040,3040,3040,3040,0
|
|
20241224,162800,2244284765,3040,3040,3040,3040,0
|
|
20241224,162700,2244284765,3040,3040,3040,3040,0
|
|
20241224,162600,2244284765,3040,3040,3040,3040,0
|
|
20241224,162500,2244284765,3040,3040,3040,3040,0
|
|
20241224,162400,2244284765,3040,3040,3040,3040,0
|
|
20241224,162300,2244284765,3040,3040,3040,3040,0
|
|
20241224,162200,2244284765,3040,3040,3040,3040,0
|
|
20241224,162100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,162000,2244284765,3040,3040,3040,3040,0
|
|
20241224,161900,2244284765,3040,3040,3040,3040,0
|
|
20241224,161800,2244284765,3040,3040,3040,3040,0
|
|
20241224,161700,2244284765,3040,3040,3040,3040,0
|
|
20241224,161600,2244284765,3040,3040,3040,3040,0
|
|
20241224,161500,2244284765,3040,3040,3040,3040,0
|
|
20241224,161400,2244284765,3040,3040,3040,3040,0
|
|
20241224,161300,2244284765,3040,3040,3040,3040,0
|
|
20241224,161200,2244284765,3040,3040,3040,3040,0
|
|
20241224,161100,2244284765,3040,3040,3040,3040,0
|
|
20241224,161000,2244284765,3040,3040,3040,3040,0
|
|
20241224,160900,2244284765,3040,3040,3040,3040,0
|
|
20241224,160800,2244284765,3040,3040,3040,3040,0
|
|
20241224,160700,2244284765,3040,3040,3040,3040,0
|
|
20241224,160600,2244284765,3040,3040,3040,3040,0
|
|
20241224,160500,2244284765,3040,3040,3040,3040,0
|
|
20241224,160400,2244284765,3040,3040,3040,3040,0
|
|
20241224,160300,2244284765,3040,3040,3040,3040,0
|
|
20241224,160200,2244284765,3040,3040,3040,3040,0
|
|
20241224,160100,2244284765,3040,3040,3040,3040,0
|
|
20241224,160000,2244284765,3040,3040,3040,3040,0
|
|
20241224,155900,2244284765,3040,3040,3040,3040,0
|
|
20241224,155800,2244284765,3040,3040,3040,3040,0
|
|
20241224,155700,2244284765,3040,3040,3040,3040,0
|
|
20241224,155600,2244284765,3040,3040,3040,3040,0
|
|
20241224,155500,2244284765,3040,3040,3040,3040,0
|
|
20241224,155400,2244284765,3040,3040,3040,3040,0
|
|
20241224,155300,2244284765,3040,3040,3040,3040,0
|
|
20241224,155200,2244284765,3040,3040,3040,3040,0
|
|
20241224,155100,2244284765,3040,3040,3040,3040,15990
|
|
20241224,155000,2244284765,3040,3040,3040,3040,0
|
|
20241224,154900,2244284765,3040,3040,3040,3040,0
|
|
20241224,154800,2244284765,3040,3040,3040,3040,0
|
|
20241224,154700,2244284765,3040,3040,3040,3040,0
|
|
20241224,154600,2244284765,3040,3040,3040,3040,0
|
|
20241224,154500,2244284765,3040,3040,3040,3040,0
|
|
20241224,154400,2244284765,3040,3040,3040,3040,0
|
|
20241224,154300,2244284765,3040,3040,3040,3040,0
|
|
20241224,154200,2244284765,3040,3040,3040,3040,0
|
|
20241224,154100,2244284765,3040,3040,3040,3040,0
|
|
20241224,154000,2244284765,3040,3040,3040,3040,0
|
|
20241224,153900,2244284765,3040,3040,3040,3040,0
|
|
20241224,153800,2244284765,3040,3040,3040,3040,0
|
|
20241224,153700,2244284765,3040,3040,3040,3040,0
|
|
20241224,153600,2244284765,3040,3040,3040,3040,0
|
|
20241224,153500,2244284765,3040,3040,3040,3040,0
|
|
20241224,153400,2244284765,3040,3040,3040,3040,0
|
|
20241224,153300,2244284765,3040,3040,3040,3040,0
|
|
20241224,153200,2244284765,3040,3040,3040,3040,0
|
|
20241224,153100,2244284765,3040,3040,3040,3040,0
|
|
20241224,153000,2244284765,3040,3040,3040,3040,15990
|
|
20241224,152900,2195675165,3035,3035,3035,3035,0
|
|
20241224,152800,2195675165,3035,3035,3035,3035,0
|
|
20241224,152700,2195675165,3035,3035,3035,3035,0
|
|
20241224,152600,2195675165,3035,3035,3035,3035,0
|
|
20241224,152500,2195675165,3035,3035,3035,3035,0
|
|
20241224,152400,2195675165,3035,3035,3035,3035,0
|
|
20241224,152300,2195675165,3035,3035,3035,3035,0
|
|
20241224,152200,2195675165,3035,3035,3035,3035,0
|
|
20241224,152100,2195675165,3035,3035,3035,3035,0
|
|
20241224,152000,2195675165,3035,3035,3035,3035,0
|
|
20241224,151900,2195675165,3035,3040,3040,3035,2142
|
|
20241224,151800,2189166945,3040,3040,3040,3040,257
|
|
20241224,151700,2188385665,3040,3050,3050,3040,3067
|
|
20241224,151600,2179048975,3050,3050,3055,3045,1469
|
|
20241224,151500,2174567925,3050,3050,3050,3040,1084
|
|
20241224,151400,2171264690,3050,3045,3050,3040,911
|
|
20241224,151300,2168489540,3040,3050,3065,3040,4070
|
|
20241224,151200,2156073565,3050,3055,3060,3050,433
|
|
20241224,151100,2154750880,3055,3045,3055,3045,1464
|
|
20241224,151000,2150287350,3050,3045,3055,3045,923
|
|
20241224,150900,2147469305,3050,3050,3055,3045,840
|
|
20241224,150800,2144907515,3050,3055,3055,3040,660
|
|
20241224,150700,2142894110,3055,3055,3055,3035,2136
|
|
20241224,150600,2136389845,3055,3050,3055,3045,2504
|
|
20241224,150500,2128761065,3045,3050,3055,3045,1332
|
|
20241224,150400,2124694365,3055,3055,3055,3050,754
|
|
20241224,150300,2122390950,3055,3060,3060,3055,681
|
|
20241224,150200,2120307365,3060,3055,3060,3055,1123
|
|
20241224,150100,2116871095,3055,3050,3060,3050,681
|
|
20241224,150000,2114790405,3055,3060,3060,3050,620
|
|
20241224,145900,2112896215,3050,3060,3065,3050,1558
|
|
20241224,145800,2108132540,3055,3055,3060,3050,958
|
|
20241224,145700,2105204565,3055,3050,3060,3050,1230
|
|
20241224,145600,2101447495,3050,3055,3060,3050,779
|
|
20241224,145500,2099065830,3060,3050,3060,3045,552
|
|
20241224,145400,2097379735,3050,3055,3060,3045,1177
|
|
20241224,145300,2093785720,3055,3050,3055,3050,978
|
|
20241224,145200,2090798800,3045,3045,3050,3045,533
|
|
20241224,145100,2089173785,3050,3045,3050,3040,611
|
|
20241224,145000,2087311225,3045,3045,3050,3035,1774
|
|
20241224,144900,2081914910,3050,3055,3060,3040,5689
|
|
20241224,144800,2064568790,3060,3060,3065,3055,621
|
|
20241224,144700,2062668245,3060,3060,3065,3050,761
|
|
20241224,144600,2060340220,3060,3055,3065,3050,835
|
|
20241224,144500,2057785910,3050,3055,3060,3050,1158
|
|
20241224,144400,2054249945,3050,3060,3060,3050,1201
|
|
20241224,144300,2050575020,3055,3055,3060,3050,416
|
|
20241224,144200,2049302445,3060,3055,3060,3050,1767
|
|
20241224,144100,2043903200,3060,3055,3060,3055,712
|
|
20241224,144000,2041724590,3060,3055,3060,3055,1050
|
|
20241224,143900,2038512335,3055,3055,3060,3055,414
|
|
20241224,143800,2037246560,3055,3060,3065,3050,2663
|
|
20241224,143700,2029106380,3060,3060,3060,3055,690
|
|
20241224,143600,2026995080,3055,3060,3065,3055,748
|
|
20241224,143500,2024705520,3060,3055,3065,3055,872
|
|
20241224,143400,2022036545,3060,3060,3060,3055,966
|
|
20241224,143300,2019080695,3055,3060,3065,3055,2117
|
|
20241224,143200,2012593965,3055,3050,3060,3050,2101
|
|
20241224,143100,2006165070,3055,3050,3055,3045,1341
|
|
20241224,143000,2002070835,3050,3050,3050,3045,2097
|
|
20241224,142900,1995675610,3050,3045,3055,3045,1213
|
|
20241224,142800,1991975980,3050,3055,3055,3045,933
|
|
20241224,142700,1989127615,3055,3055,3055,3050,584
|
|
20241224,142600,1987343605,3050,3050,3055,3050,906
|
|
20241224,142500,1984576560,3050,3060,3060,3050,875
|
|
20241224,142400,1981903055,3055,3060,3060,3050,1567
|
|
20241224,142300,1977112750,3055,3060,3060,3055,554
|
|
20241224,142200,1975417820,3055,3055,3060,3055,862
|
|
20241224,142100,1972780160,3055,3050,3060,3050,636
|
|
20241224,142000,1970836915,3055,3050,3055,3050,1792
|
|
20241224,141900,1965362640,3055,3045,3055,3040,4111
|
|
20241224,141800,1952818815,3045,3045,3050,3030,5947
|
|
20241224,141700,1934760280,3045,3040,3045,3035,814
|
|
20241224,141600,1932285310,3045,3040,3050,3035,860
|
|
20241224,141500,1929666835,3040,3035,3040,3030,539
|
|
20241224,141400,1928029940,3030,3030,3030,3025,455
|
|
20241224,141300,1926651605,3025,3035,3040,3025,4830
|
|
20241224,141200,1912014610,3035,3020,3040,3020,4195
|
|
20241224,141100,1899316345,3025,3050,3050,3000,21420
|
|
20241224,141000,1834609010,3045,3045,3055,3045,370
|
|
20241224,140900,1833480540,3045,3050,3055,3045,959
|
|
20241224,140800,1830555235,3055,3055,3055,3050,983
|
|
20241224,140700,1827555425,3055,3055,3055,3050,469
|
|
20241224,140600,1826122845,3050,3050,3055,3050,407
|
|
20241224,140500,1824879580,3050,3050,3055,3050,320
|
|
20241224,140400,1823902290,3050,3055,3055,3050,550
|
|
20241224,140300,1822222695,3055,3050,3055,3050,1037
|
|
20241224,140200,1819057845,3050,3050,3055,3045,286
|
|
20241224,140100,1818184520,3050,3050,3055,3050,296
|
|
20241224,140000,1817280335,3050,3055,3055,3050,789
|
|
20241224,135900,1814871070,3050,3055,3055,3045,151
|
|
20241224,135800,1814410190,3050,3060,3060,3050,817
|
|
20241224,135700,1811914055,3060,3055,3060,3050,546
|
|
20241224,135600,1810243430,3055,3055,3060,3050,507
|
|
20241224,135500,1808693720,3050,3050,3055,3045,2826
|
|
20241224,135400,1800073460,3050,3050,3060,3050,944
|
|
20241224,135300,1797193230,3050,3050,3055,3050,333
|
|
20241224,135200,1796176385,3050,3045,3050,3040,518
|
|
20241224,135100,1794597425,3055,3040,3055,3040,1366
|
|
20241224,135000,1790430965,3040,3045,3050,3035,3522
|
|
20241224,134900,1779723420,3045,3050,3050,3045,358
|
|
20241224,134800,1778631660,3045,3060,3060,3040,10130
|
|
20241224,134700,1747810000,3060,3060,3070,3050,5319
|
|
20241224,134600,1731554265,3060,3065,3065,3060,394
|
|
20241224,134500,1730346835,3065,3060,3065,3055,2833
|
|
20241224,134400,1721676845,3065,3070,3070,3060,578
|
|
20241224,134300,1719903795,3065,3070,3070,3065,1853
|
|
20241224,134200,1714223290,3070,3065,3070,3065,896
|
|
20241224,134100,1711475700,3070,3070,3070,3065,626
|
|
20241224,134000,1709556035,3070,3065,3070,3065,571
|
|
20241224,133900,1707803155,3065,3065,3070,3065,634
|
|
20241224,133800,1705858955,3065,3065,3070,3065,342
|
|
20241224,133700,1704809215,3065,3065,3070,3065,829
|
|
20241224,133600,1702266975,3065,3065,3070,3065,194
|
|
20241224,133500,1701671510,3065,3070,3075,3065,405
|
|
20241224,133400,1700427895,3070,3065,3075,3065,1165
|
|
20241224,133300,1696849330,3070,3065,3075,3065,495
|
|
20241224,133200,1695329315,3065,3065,3070,3065,274
|
|
20241224,133100,1694488430,3070,3060,3070,3060,4427
|
|
20241224,133000,1680919115,3060,3060,3060,3060,388
|
|
20241224,132900,1679731835,3060,3060,3060,3060,469
|
|
20241224,132800,1678296695,3060,3070,3070,3060,464
|
|
20241224,132700,1676873950,3070,3060,3070,3060,229
|
|
20241224,132600,1676172125,3065,3060,3065,3060,318
|
|
20241224,132500,1675197950,3060,3065,3070,3060,3421
|
|
20241224,132400,1664720390,3070,3070,3070,3065,248
|
|
20241224,132300,1663959035,3070,3070,3070,3065,330
|
|
20241224,132200,1662946000,3065,3070,3070,3065,337
|
|
20241224,132100,1661911665,3070,3080,3080,3070,1050
|
|
20241224,132000,1658686375,3080,3075,3080,3065,6625
|
|
20241224,131900,1638367040,3075,3070,3080,3070,333
|
|
20241224,131800,1637342780,3075,3080,3080,3075,1455
|
|
20241224,131700,1632867055,3080,3080,3080,3080,390
|
|
20241224,131600,1631665855,3075,3080,3080,3075,425
|
|
20241224,131500,1630357010,3080,3085,3085,3075,243
|
|
20241224,131400,1629608070,3085,3085,3085,3085,372
|
|
20241224,131300,1628460450,3080,3085,3085,3075,1153
|
|
20241224,131200,1624910985,3080,3085,3085,3080,246
|
|
20241224,131100,1624152090,3085,3085,3085,3080,316
|
|
20241224,131000,1623177300,3085,3085,3090,3080,1152
|
|
20241224,130900,1619626920,3085,3085,3090,3080,223
|
|
20241224,130800,1618938940,3085,3080,3090,3080,343
|
|
20241224,130700,1617880675,3080,3090,3090,3080,257
|
|
20241224,130600,1617087825,3085,3085,3085,3085,350
|
|
20241224,130500,1616008075,3085,3080,3090,3080,2341
|
|
20241224,130400,1608793655,3080,3085,3085,3075,302
|
|
20241224,130300,1607862580,3080,3080,3085,3080,364
|
|
20241224,130200,1606740285,3080,3080,3085,3080,2076
|
|
20241224,130100,1600345795,3075,3080,3080,3075,206
|
|
20241224,130000,1599711365,3085,3095,3095,3080,2298
|
|
20241224,125900,1592620185,3095,3085,3100,3080,2400
|
|
20241224,125800,1585200590,3080,3085,3085,3075,1142
|
|
20241224,125700,1581680270,3080,3090,3090,3080,893
|
|
20241224,125600,1578924185,3090,3095,3095,3085,1072
|
|
20241224,125500,1575613765,3095,3090,3095,3085,636
|
|
20241224,125400,1573647440,3090,3090,3090,3085,367
|
|
20241224,125300,1572513425,3090,3090,3095,3090,684
|
|
20241224,125200,1570399190,3085,3095,3095,3085,833
|
|
20241224,125100,1567823495,3100,3100,3100,3095,422
|
|
20241224,125000,1566515375,3100,3100,3100,3085,6768
|
|
20241224,124900,1545595595,3100,3095,3100,3095,274
|
|
20241224,124800,1544746610,3100,3100,3100,3095,837
|
|
20241224,124700,1542151955,3100,3100,3105,3095,740
|
|
20241224,124600,1539857650,3105,3095,3110,3090,8855
|
|
20241224,124500,1512402335,3095,3085,3095,3080,5312
|
|
20241224,124400,1495996295,3085,3085,3085,3085,405
|
|
20241224,124300,1494746870,3085,3075,3085,3070,578
|
|
20241224,124200,1492967970,3075,3075,3075,3070,456
|
|
20241224,124100,1491566685,3075,3080,3080,3075,564
|
|
20241224,124000,1489830955,3080,3080,3085,3075,1069
|
|
20241224,123900,1486541790,3080,3080,3080,3075,339
|
|
20241224,123800,1485497750,3075,3080,3080,3070,3088
|
|
20241224,123700,1476013455,3075,3075,3075,3070,700
|
|
20241224,123600,1473861535,3080,3080,3080,3075,387
|
|
20241224,123500,1472669590,3080,3080,3085,3075,666
|
|
20241224,123400,1470617395,3080,3080,3085,3070,5077
|
|
20241224,123300,1455025240,3085,3085,3085,3080,335
|
|
20241224,123200,1453991780,3085,3090,3090,3085,1339
|
|
20241224,123100,1449860685,3085,3090,3090,3080,716
|
|
20241224,123000,1447650550,3085,3090,3090,3085,482
|
|
20241224,122900,1446162395,3090,3090,3090,3085,539
|
|
20241224,122800,1444498885,3090,3090,3090,3085,361
|
|
20241224,122700,1443383595,3090,3085,3090,3085,442
|
|
20241224,122600,1442018095,3090,3090,3090,3090,317
|
|
20241224,122500,1441038565,3090,3090,3090,3085,327
|
|
20241224,122400,1440028585,3090,3085,3090,3080,354
|
|
20241224,122300,1438936435,3085,3085,3085,3080,470
|
|
20241224,122200,1437486550,3085,3080,3090,3080,365
|
|
20241224,122100,1436360680,3085,3085,3085,3080,51
|
|
20241224,122000,1436203360,3085,3080,3085,3080,616
|
|
20241224,121900,1434303795,3080,3080,3085,3080,834
|
|
20241224,121800,1431734335,3085,3085,3090,3080,544
|
|
20241224,121700,1430055755,3085,3085,3085,3080,542
|
|
20241224,121600,1428385185,3085,3085,3085,3080,1106
|
|
20241224,121500,1424976875,3085,3085,3090,3080,748
|
|
20241224,121400,1422668545,3085,3090,3090,3085,216
|
|
20241224,121300,1422002050,3090,3085,3090,3075,359
|
|
20241224,121200,1420894630,3085,3090,3090,3070,6096
|
|
20241224,121100,1402142280,3090,3090,3090,3085,1554
|
|
20241224,121000,1397345970,3090,3085,3090,3075,1760
|
|
20241224,120900,1391925840,3085,3105,3105,3085,9131
|
|
20241224,120800,1363722700,3100,3105,3105,3100,513
|
|
20241224,120700,1362130590,3105,3100,3105,3100,242
|
|
20241224,120600,1361379895,3100,3100,3100,3095,239
|
|
20241224,120500,1360639010,3100,3110,3110,3100,2343
|
|
20241224,120400,1353365015,3110,3105,3110,3105,444
|
|
20241224,120300,1351984815,3110,3115,3120,3110,3259
|
|
20241224,120200,1341831270,3115,3115,3120,3110,1491
|
|
20241224,120100,1337186670,3115,3115,3115,3110,477
|
|
20241224,120000,1335701015,3110,3115,3115,3110,764
|
|
20241224,115900,1333322050,3115,3115,3120,3110,4896
|
|
20241224,115800,1318055075,3115,3110,3115,3110,735
|
|
20241224,115700,1315766980,3110,3115,3115,3110,957
|
|
20241224,115600,1312786025,3110,3120,3120,3110,1441
|
|
20241224,115500,1308294990,3115,3115,3120,3110,1342
|
|
20241224,115400,1304112895,3115,3110,3120,3105,974
|
|
20241224,115300,1301079775,3110,3110,3110,3105,2544
|
|
20241224,115200,1293170445,3110,3110,3115,3105,1891
|
|
20241224,115100,1287290100,3110,3100,3110,3095,2323
|
|
20241224,115000,1280077130,3100,3095,3100,3095,782
|
|
20241224,114900,1277653655,3090,3090,3100,3085,2490
|
|
20241224,114800,1269959060,3090,3110,3110,3085,3856
|
|
20241224,114700,1258017725,3105,3075,3110,3070,47903
|
|
20241224,114600,1110340210,3075,3065,3075,3065,2007
|
|
20241224,114500,1104177665,3070,3065,3075,3065,15180
|
|
20241224,114400,1057564265,3070,3070,3070,3070,219
|
|
20241224,114300,1056891935,3070,3070,3070,3065,404
|
|
20241224,114200,1055651695,3070,3065,3070,3065,392
|
|
20241224,114100,1054448380,3070,3070,3070,3065,797
|
|
20241224,114000,1052003785,3070,3070,3070,3065,1438
|
|
20241224,113900,1047589165,3070,3065,3070,3060,28623
|
|
20241224,113800,959769270,3060,3065,3065,3060,2042
|
|
20241224,113700,953517230,3065,3060,3065,3060,231
|
|
20241224,113600,952809255,3065,3060,3065,3055,3663
|
|
20241224,113500,941599035,3060,3065,3065,3060,2075
|
|
20241224,113400,935246730,3065,3065,3065,3065,1494
|
|
20241224,113300,930667620,3060,3060,3065,3055,545
|
|
20241224,113200,928998560,3060,3065,3065,3060,3903
|
|
20241224,113100,917054545,3065,3065,3065,3065,526
|
|
20241224,113000,915442355,3065,3060,3065,3060,4469
|
|
20241224,112900,901765400,3060,3060,3065,3060,2248
|
|
20241224,112800,894885565,3060,3055,3065,3055,3165
|
|
20241224,112700,885199100,3055,3050,3060,3050,33710
|
|
20241224,112600,782114380,3055,3055,3055,3050,374
|
|
20241224,112500,780971850,3050,3050,3050,3045,561
|
|
20241224,112400,779261240,3050,3050,3050,3045,599
|
|
20241224,112300,777434300,3050,3050,3055,3050,16706
|
|
20241224,112200,726450535,3050,3035,3050,3035,21529
|
|
20241224,112100,660940220,3035,3035,3035,3030,5187
|
|
20241224,112000,645197685,3035,3035,3035,3035,384
|
|
20241224,111900,644032245,3035,3035,3035,3035,288
|
|
20241224,111800,643158165,3035,3035,3035,3030,2637
|
|
20241224,111700,635154880,3035,3035,3035,3035,194
|
|
20241224,111600,634566090,3035,3035,3035,3035,359
|
|
20241224,111500,633476525,3035,3035,3035,3030,322
|
|
20241224,111400,632499265,3035,3035,3035,3035,388
|
|
20241224,111300,631321685,3035,3035,3035,3035,581
|
|
20241224,111200,629558350,3035,3035,3035,3030,64
|
|
20241224,111100,629364325,3035,3035,3035,3035,385
|
|
20241224,111000,628195850,3035,3030,3035,3025,8249
|
|
20241224,110900,603200660,3025,3025,3025,3020,19
|
|
20241224,110800,603143195,3025,3025,3025,3025,148
|
|
20241224,110700,602695495,3025,3025,3025,3025,294
|
|
20241224,110600,601806145,3020,3025,3025,3020,149
|
|
20241224,110500,601355430,3025,3025,3025,3025,147
|
|
20241224,110400,600910755,3020,3025,3025,3020,347
|
|
20241224,110300,599862080,3025,3025,3025,3020,296
|
|
20241224,110200,598966690,3025,3030,3030,3025,1681
|
|
20241224,110100,593880880,3030,3030,3030,3030,189
|
|
20241224,110000,593308210,3030,3025,3030,3025,150
|
|
20241224,105900,592853720,3030,3030,3030,3030,294
|
|
20241224,105800,591962900,3030,3030,3030,3030,147
|
|
20241224,105700,591517490,3030,3030,3035,3030,730
|
|
20241224,105600,589304855,3035,3030,3035,3030,253
|
|
20241224,105500,588537100,3030,3030,3030,3030,345
|
|
20241224,105400,587491750,3025,3030,3030,3025,6289
|
|
20241224,105300,568443480,3030,3030,3030,3030,2140
|
|
20241224,105200,561959280,3030,3030,3030,3030,293
|
|
20241224,105100,561071490,3025,3025,3025,3020,487
|
|
20241224,105000,559598325,3025,3020,3025,3020,148
|
|
20241224,104900,559150630,3020,3025,3025,3020,248
|
|
20241224,104800,558400435,3025,3025,3030,3025,298
|
|
20241224,104700,557497535,3025,3025,3025,3025,359
|
|
20241224,104600,556411560,3025,3025,3025,3025,340
|
|
20241224,104500,555383060,3025,3020,3025,3015,1041
|
|
20241224,104400,552238890,3020,3020,3020,3020,442
|
|
20241224,104300,550904050,3020,3015,3020,3015,1403
|
|
20241224,104200,546667000,3015,3010,3020,3005,4610
|
|
20241224,104100,532768695,3015,3015,3015,3015,147
|
|
20241224,104000,532325490,3015,3010,3015,3010,149
|
|
20241224,103900,531876260,3015,3005,3015,3005,645
|
|
20241224,103800,529931615,3010,3010,3010,3005,104
|
|
20241224,103700,529618625,3010,3010,3010,3010,0
|
|
20241224,103600,529618625,3010,3010,3010,3010,2
|
|
20241224,103500,529612605,3010,3010,3010,3010,746
|
|
20241224,103400,527367145,3005,3005,3005,3005,100
|
|
20241224,103300,527066645,3010,3015,3015,3010,1305
|
|
20241224,103200,523138570,3025,3015,3025,3015,44
|
|
20241224,103100,523005695,3015,3015,3015,3015,4
|
|
20241224,103000,522993635,3015,3015,3020,3015,182
|
|
20241224,102900,522444875,3015,3010,3030,3010,557
|
|
20241224,102800,520764270,3010,3010,3010,3010,380
|
|
20241224,102700,519620470,3005,3005,3005,3005,2
|
|
20241224,102600,519614460,3010,3005,3010,3005,1687
|
|
20241224,102500,514540900,3005,3000,3005,3000,153
|
|
20241224,102400,514081140,3000,3005,3010,3000,4150
|
|
20241224,102300,501628435,3005,3005,3005,3005,600
|
|
20241224,102200,499825435,3005,3010,3010,3005,2580
|
|
20241224,102100,492071620,3010,3010,3010,3010,5
|
|
20241224,102000,492056570,3010,3005,3010,3005,1033
|
|
20241224,101900,488947640,3005,3010,3010,3005,204
|
|
20241224,101800,488334100,3010,3005,3010,3005,23
|
|
20241224,101700,488264880,3005,3015,3015,3005,7069
|
|
20241224,101600,466986695,3015,3030,3030,3015,281
|
|
20241224,101500,466139415,3020,3015,3020,3015,1814
|
|
20241224,101400,460669895,3015,3015,3025,3015,365
|
|
20241224,101300,459569325,3020,3020,3020,3020,2001
|
|
20241224,101200,453526305,3030,3025,3030,3020,382
|
|
20241224,101100,452371635,3025,3025,3025,3025,100
|
|
20241224,101000,452069135,3025,3025,3025,3025,1888
|
|
20241224,100900,446357935,3030,3030,3030,3030,572
|
|
20241224,100800,444624775,3030,3035,3035,3030,108
|
|
20241224,100700,444297510,3030,3035,3035,3030,55
|
|
20241224,100600,444130855,3035,3035,3035,3035,0
|
|
20241224,100500,444130855,3035,3035,3035,3035,1
|
|
20241224,100400,444127820,3035,3035,3035,3035,3
|
|
20241224,100300,444118715,3035,3025,3035,3025,210
|
|
20241224,100200,443483455,3035,3030,3035,3025,3932
|
|
20241224,100100,431587495,3025,3025,3025,3025,244
|
|
20241224,100000,430849395,3025,3025,3025,3025,125
|
|
20241224,095900,430471270,3030,3020,3030,3020,41
|
|
20241224,095800,430347440,3020,3020,3020,3020,60
|
|
20241224,095700,430166240,3020,3015,3020,3015,10457
|
|
20241224,095600,398636380,3015,3015,3015,3015,7
|
|
20241224,095500,398615275,3015,3015,3015,3015,899
|
|
20241224,095400,395904790,3015,3015,3015,3015,3
|
|
20241224,095300,395895745,3015,3015,3015,3015,0
|
|
20241224,095200,395895745,3015,3030,3030,3015,2558
|
|
20241224,095100,388171355,3035,3035,3035,3035,0
|
|
20241224,095000,388171355,3035,3035,3035,3035,0
|
|
20241224,094900,388171355,3035,3035,3035,3035,4
|
|
20241224,094800,388159215,3035,3035,3035,3035,0
|
|
20241224,094700,388159215,3035,3030,3035,3030,264
|
|
20241224,094600,387358025,3025,3025,3025,3025,0
|
|
20241224,094500,387358025,3025,3025,3025,3025,153
|
|
20241224,094400,386895200,3025,3025,3025,3025,320
|
|
20241224,094300,385927200,3035,3030,3035,3030,27
|
|
20241224,094200,385845260,3035,3035,3035,3035,44
|
|
20241224,094100,385711720,3035,3030,3035,3020,6326
|
|
20241224,094000,366556895,3025,3025,3025,3025,100
|
|
20241224,093900,366254395,3025,3025,3025,3025,228
|
|
20241224,093800,365564695,3025,3025,3025,3025,15
|
|
20241224,093700,365519320,3025,3030,3030,3025,45
|
|
20241224,093600,365383045,3025,3025,3025,3025,2830
|
|
20241224,093500,356822295,3030,3030,3035,3025,5329
|
|
20241224,093400,340699675,3035,3035,3035,3035,32
|
|
20241224,093300,340602555,3030,3030,3030,3030,104
|
|
20241224,093200,340287435,3035,3035,3035,3035,161
|
|
20241224,093100,339798800,3040,3040,3040,3040,903
|
|
20241224,093000,337053680,3040,3045,3045,3040,11
|
|
20241224,092900,337020220,3050,3040,3050,3040,2
|
|
20241224,092800,337014130,3045,3045,3045,3045,900
|
|
20241224,092700,334273630,3045,3045,3045,3045,0
|
|
20241224,092600,334273630,3045,3055,3055,3045,8936
|
|
20241224,092500,307035920,3060,3065,3065,3060,10495
|
|
20241224,092400,274871045,3060,3045,3060,3045,35534
|
|
20241224,092300,166303750,3045,3035,3050,3035,19013
|
|
20241224,092200,108434985,3020,3030,3035,3020,5182
|
|
20241224,092100,92740380,3030,3025,3030,3025,501
|
|
20241224,092000,91224850,3025,3025,3025,3025,1
|
|
20241224,091900,91221825,3025,3020,3025,3020,1526
|
|
20241224,091800,86610675,3025,3025,3025,3025,610
|
|
20241224,091700,84765425,3020,3020,3020,3020,1970
|
|
20241224,091600,78816025,3015,3015,3015,3015,2091
|
|
20241224,091500,72511660,3020,3020,3020,3020,188
|
|
20241224,091400,71943900,3020,3025,3025,3020,1062
|
|
20241224,091300,68736355,3025,3030,3030,3025,840
|
|
20241224,091200,66193705,3030,3030,3030,3025,3864
|
|
20241224,091100,54486340,3035,3040,3045,3035,6416
|
|
20241224,091000,35013465,3040,3040,3040,3035,2849
|
|
20241224,090900,26366445,3040,3055,3055,3040,1014
|
|
20241224,090800,23280785,3055,3045,3060,3045,2457
|
|
20241224,090700,15780030,3040,3040,3040,3040,598
|
|
20241224,090600,13962110,3040,3050,3050,3040,2037
|
|
20241224,090500,7762235,3045,3035,3045,3035,2172
|
|
20241224,090400,1168445,3035,3035,3035,3035,0
|
|
20241224,090300,1168445,3035,3035,3035,3035,30
|
|
20241224,090200,1077395,3035,3040,3040,3035,47
|
|
20241224,090100,934725,3025,3025,3025,3025,0
|
|
20241224,090000,934725,3025,3025,3025,3025,309
|