638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,193400,2375992460,3220,3220,3220,3220,0
|
|
20241224,193300,2375992460,3220,3220,3220,3220,0
|
|
20241224,193200,2375992460,3220,3220,3220,3220,0
|
|
20241224,193100,2375992460,3220,3220,3220,3220,0
|
|
20241224,193000,2375992460,3220,3220,3220,3220,0
|
|
20241224,192900,2375992460,3220,3220,3220,3220,0
|
|
20241224,192800,2375992460,3220,3220,3220,3220,0
|
|
20241224,192700,2375992460,3220,3220,3220,3220,0
|
|
20241224,192600,2375992460,3220,3220,3220,3220,0
|
|
20241224,192500,2375992460,3220,3220,3220,3220,0
|
|
20241224,192400,2375992460,3220,3220,3220,3220,0
|
|
20241224,192300,2375992460,3220,3220,3220,3220,0
|
|
20241224,192200,2375992460,3220,3220,3220,3220,0
|
|
20241224,192100,2375992460,3220,3220,3220,3220,0
|
|
20241224,192000,2375992460,3220,3220,3220,3220,0
|
|
20241224,191900,2375992460,3220,3220,3220,3220,0
|
|
20241224,191800,2375992460,3220,3220,3220,3220,0
|
|
20241224,191700,2375992460,3220,3220,3220,3220,0
|
|
20241224,191600,2375992460,3220,3220,3220,3220,0
|
|
20241224,191500,2375992460,3220,3220,3220,3220,0
|
|
20241224,191400,2375992460,3220,3220,3220,3220,0
|
|
20241224,191300,2375992460,3220,3220,3220,3220,0
|
|
20241224,191200,2375992460,3220,3220,3220,3220,0
|
|
20241224,191100,2375992460,3220,3220,3220,3220,0
|
|
20241224,191000,2375992460,3220,3220,3220,3220,0
|
|
20241224,190900,2375992460,3220,3220,3220,3220,0
|
|
20241224,190800,2375992460,3220,3220,3220,3220,0
|
|
20241224,190700,2375992460,3220,3220,3220,3220,0
|
|
20241224,190600,2375992460,3220,3220,3220,3220,0
|
|
20241224,190500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,190400,2375992460,3220,3220,3220,3220,0
|
|
20241224,190300,2375992460,3220,3220,3220,3220,0
|
|
20241224,190200,2375992460,3220,3220,3220,3220,0
|
|
20241224,190100,2375992460,3220,3220,3220,3220,0
|
|
20241224,190000,2375992460,3220,3220,3220,3220,0
|
|
20241224,185900,2375992460,3220,3220,3220,3220,0
|
|
20241224,185800,2375992460,3220,3220,3220,3220,0
|
|
20241224,185700,2375992460,3220,3220,3220,3220,0
|
|
20241224,185600,2375992460,3220,3220,3220,3220,0
|
|
20241224,185500,2375992460,3220,3220,3220,3220,0
|
|
20241224,185400,2375992460,3220,3220,3220,3220,0
|
|
20241224,185300,2375992460,3220,3220,3220,3220,0
|
|
20241224,185200,2375992460,3220,3220,3220,3220,0
|
|
20241224,185100,2375992460,3220,3220,3220,3220,0
|
|
20241224,185000,2375992460,3220,3220,3220,3220,0
|
|
20241224,184900,2375992460,3220,3220,3220,3220,0
|
|
20241224,184800,2375992460,3220,3220,3220,3220,0
|
|
20241224,184700,2375992460,3220,3220,3220,3220,0
|
|
20241224,184600,2375992460,3220,3220,3220,3220,0
|
|
20241224,184500,2375992460,3220,3220,3220,3220,0
|
|
20241224,184400,2375992460,3220,3220,3220,3220,0
|
|
20241224,184300,2375992460,3220,3220,3220,3220,0
|
|
20241224,184200,2375992460,3220,3220,3220,3220,0
|
|
20241224,184100,2375992460,3220,3220,3220,3220,0
|
|
20241224,184000,2375992460,3220,3220,3220,3220,0
|
|
20241224,183900,2375992460,3220,3220,3220,3220,0
|
|
20241224,183800,2375992460,3220,3220,3220,3220,0
|
|
20241224,183700,2375992460,3220,3220,3220,3220,0
|
|
20241224,183600,2375992460,3220,3220,3220,3220,0
|
|
20241224,183500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,183400,2375992460,3220,3220,3220,3220,0
|
|
20241224,183300,2375992460,3220,3220,3220,3220,0
|
|
20241224,183200,2375992460,3220,3220,3220,3220,0
|
|
20241224,183100,2375992460,3220,3220,3220,3220,0
|
|
20241224,183000,2375992460,3220,3220,3220,3220,0
|
|
20241224,182900,2375992460,3220,3220,3220,3220,0
|
|
20241224,182800,2375992460,3220,3220,3220,3220,0
|
|
20241224,182700,2375992460,3220,3220,3220,3220,0
|
|
20241224,182600,2375992460,3220,3220,3220,3220,0
|
|
20241224,182500,2375992460,3220,3220,3220,3220,0
|
|
20241224,182400,2375992460,3220,3220,3220,3220,0
|
|
20241224,182300,2375992460,3220,3220,3220,3220,0
|
|
20241224,182200,2375992460,3220,3220,3220,3220,0
|
|
20241224,182100,2375992460,3220,3220,3220,3220,0
|
|
20241224,182000,2375992460,3220,3220,3220,3220,0
|
|
20241224,181900,2375992460,3220,3220,3220,3220,0
|
|
20241224,181800,2375992460,3220,3220,3220,3220,0
|
|
20241224,181700,2375992460,3220,3220,3220,3220,0
|
|
20241224,181600,2375992460,3220,3220,3220,3220,0
|
|
20241224,181500,2375992460,3220,3220,3220,3220,0
|
|
20241224,181400,2375992460,3220,3220,3220,3220,0
|
|
20241224,181300,2375992460,3220,3220,3220,3220,0
|
|
20241224,181200,2375992460,3220,3220,3220,3220,0
|
|
20241224,181100,2375992460,3220,3220,3220,3220,0
|
|
20241224,181000,2375992460,3220,3220,3220,3220,0
|
|
20241224,180900,2375992460,3220,3220,3220,3220,0
|
|
20241224,180800,2375992460,3220,3220,3220,3220,0
|
|
20241224,180700,2375992460,3220,3220,3220,3220,0
|
|
20241224,180600,2375992460,3220,3220,3220,3220,0
|
|
20241224,180500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,180400,2375992460,3220,3220,3220,3220,0
|
|
20241224,180300,2375992460,3220,3220,3220,3220,0
|
|
20241224,180200,2375992460,3220,3220,3220,3220,0
|
|
20241224,180100,2375992460,3220,3220,3220,3220,0
|
|
20241224,180000,2375992460,3220,3220,3220,3220,0
|
|
20241224,175900,2375992460,3220,3220,3220,3220,0
|
|
20241224,175800,2375992460,3220,3220,3220,3220,0
|
|
20241224,175700,2375992460,3220,3220,3220,3220,0
|
|
20241224,175600,2375992460,3220,3220,3220,3220,0
|
|
20241224,175500,2375992460,3220,3220,3220,3220,0
|
|
20241224,175400,2375992460,3220,3220,3220,3220,0
|
|
20241224,175300,2375992460,3220,3220,3220,3220,0
|
|
20241224,175200,2375992460,3220,3220,3220,3220,0
|
|
20241224,175100,2375992460,3220,3220,3220,3220,0
|
|
20241224,175000,2375992460,3220,3220,3220,3220,0
|
|
20241224,174900,2375992460,3220,3220,3220,3220,0
|
|
20241224,174800,2375992460,3220,3220,3220,3220,0
|
|
20241224,174700,2375992460,3220,3220,3220,3220,0
|
|
20241224,174600,2375992460,3220,3220,3220,3220,0
|
|
20241224,174500,2375992460,3220,3220,3220,3220,0
|
|
20241224,174400,2375992460,3220,3220,3220,3220,0
|
|
20241224,174300,2375992460,3220,3220,3220,3220,0
|
|
20241224,174200,2375992460,3220,3220,3220,3220,0
|
|
20241224,174100,2375992460,3220,3220,3220,3220,0
|
|
20241224,174000,2375992460,3220,3220,3220,3220,0
|
|
20241224,173900,2375992460,3220,3220,3220,3220,0
|
|
20241224,173800,2375992460,3220,3220,3220,3220,0
|
|
20241224,173700,2375992460,3220,3220,3220,3220,0
|
|
20241224,173600,2375992460,3220,3220,3220,3220,0
|
|
20241224,173500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,173400,2375992460,3220,3220,3220,3220,0
|
|
20241224,173300,2375992460,3220,3220,3220,3220,0
|
|
20241224,173200,2375992460,3220,3220,3220,3220,0
|
|
20241224,173100,2375992460,3220,3220,3220,3220,0
|
|
20241224,173000,2375992460,3220,3220,3220,3220,0
|
|
20241224,172900,2375992460,3220,3220,3220,3220,0
|
|
20241224,172800,2375992460,3220,3220,3220,3220,0
|
|
20241224,172700,2375992460,3220,3220,3220,3220,0
|
|
20241224,172600,2375992460,3220,3220,3220,3220,0
|
|
20241224,172500,2375992460,3220,3220,3220,3220,0
|
|
20241224,172400,2375992460,3220,3220,3220,3220,0
|
|
20241224,172300,2375992460,3220,3220,3220,3220,0
|
|
20241224,172200,2375992460,3220,3220,3220,3220,0
|
|
20241224,172100,2375992460,3220,3220,3220,3220,0
|
|
20241224,172000,2375992460,3220,3220,3220,3220,0
|
|
20241224,171900,2375992460,3220,3220,3220,3220,0
|
|
20241224,171800,2375992460,3220,3220,3220,3220,0
|
|
20241224,171700,2375992460,3220,3220,3220,3220,0
|
|
20241224,171600,2375992460,3220,3220,3220,3220,0
|
|
20241224,171500,2375992460,3220,3220,3220,3220,0
|
|
20241224,171400,2375992460,3220,3220,3220,3220,0
|
|
20241224,171300,2375992460,3220,3220,3220,3220,0
|
|
20241224,171200,2375992460,3220,3220,3220,3220,0
|
|
20241224,171100,2375992460,3220,3220,3220,3220,0
|
|
20241224,171000,2375992460,3220,3220,3220,3220,0
|
|
20241224,170900,2375992460,3220,3220,3220,3220,0
|
|
20241224,170800,2375992460,3220,3220,3220,3220,0
|
|
20241224,170700,2375992460,3220,3220,3220,3220,0
|
|
20241224,170600,2375992460,3220,3220,3220,3220,0
|
|
20241224,170500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,170400,2375992460,3220,3220,3220,3220,0
|
|
20241224,170300,2375992460,3220,3220,3220,3220,0
|
|
20241224,170200,2375992460,3220,3220,3220,3220,0
|
|
20241224,170100,2375992460,3220,3220,3220,3220,0
|
|
20241224,170000,2375992460,3220,3220,3220,3220,0
|
|
20241224,165900,2375992460,3220,3220,3220,3220,0
|
|
20241224,165800,2375992460,3220,3220,3220,3220,0
|
|
20241224,165700,2375992460,3220,3220,3220,3220,0
|
|
20241224,165600,2375992460,3220,3220,3220,3220,0
|
|
20241224,165500,2375992460,3220,3220,3220,3220,0
|
|
20241224,165400,2375992460,3220,3220,3220,3220,0
|
|
20241224,165300,2375992460,3220,3220,3220,3220,0
|
|
20241224,165200,2375992460,3220,3220,3220,3220,0
|
|
20241224,165100,2375992460,3220,3220,3220,3220,0
|
|
20241224,165000,2375992460,3220,3220,3220,3220,0
|
|
20241224,164900,2375992460,3220,3220,3220,3220,0
|
|
20241224,164800,2375992460,3220,3220,3220,3220,0
|
|
20241224,164700,2375992460,3220,3220,3220,3220,0
|
|
20241224,164600,2375992460,3220,3220,3220,3220,0
|
|
20241224,164500,2375992460,3220,3220,3220,3220,0
|
|
20241224,164400,2375992460,3220,3220,3220,3220,0
|
|
20241224,164300,2375992460,3220,3220,3220,3220,0
|
|
20241224,164200,2375992460,3220,3220,3220,3220,0
|
|
20241224,164100,2375992460,3220,3220,3220,3220,0
|
|
20241224,164000,2375992460,3220,3220,3220,3220,0
|
|
20241224,163900,2375992460,3220,3220,3220,3220,0
|
|
20241224,163800,2375992460,3220,3220,3220,3220,0
|
|
20241224,163700,2375992460,3220,3220,3220,3220,0
|
|
20241224,163600,2375992460,3220,3220,3220,3220,0
|
|
20241224,163500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,163400,2375992460,3220,3220,3220,3220,0
|
|
20241224,163300,2375992460,3220,3220,3220,3220,0
|
|
20241224,163200,2375992460,3220,3220,3220,3220,0
|
|
20241224,163100,2375992460,3220,3220,3220,3220,0
|
|
20241224,163000,2375992460,3220,3220,3220,3220,0
|
|
20241224,162900,2375992460,3220,3220,3220,3220,0
|
|
20241224,162800,2375992460,3220,3220,3220,3220,0
|
|
20241224,162700,2375992460,3220,3220,3220,3220,0
|
|
20241224,162600,2375992460,3220,3220,3220,3220,0
|
|
20241224,162500,2375992460,3220,3220,3220,3220,0
|
|
20241224,162400,2375992460,3220,3220,3220,3220,0
|
|
20241224,162300,2375992460,3220,3220,3220,3220,0
|
|
20241224,162200,2375992460,3220,3220,3220,3220,0
|
|
20241224,162100,2375992460,3220,3220,3220,3220,0
|
|
20241224,162000,2375992460,3220,3220,3220,3220,0
|
|
20241224,161900,2375992460,3220,3220,3220,3220,0
|
|
20241224,161800,2375992460,3220,3220,3220,3220,0
|
|
20241224,161700,2375992460,3220,3220,3220,3220,0
|
|
20241224,161600,2375992460,3220,3220,3220,3220,0
|
|
20241224,161500,2375992460,3220,3220,3220,3220,0
|
|
20241224,161400,2375992460,3220,3220,3220,3220,0
|
|
20241224,161300,2375992460,3220,3220,3220,3220,0
|
|
20241224,161200,2375992460,3220,3220,3220,3220,0
|
|
20241224,161100,2375992460,3220,3220,3220,3220,0
|
|
20241224,161000,2375992460,3220,3220,3220,3220,0
|
|
20241224,160900,2375992460,3220,3220,3220,3220,0
|
|
20241224,160800,2375992460,3220,3220,3220,3220,0
|
|
20241224,160700,2375992460,3220,3220,3220,3220,0
|
|
20241224,160600,2375992460,3220,3220,3220,3220,0
|
|
20241224,160500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,160400,2375992460,3220,3220,3220,3220,0
|
|
20241224,160300,2375992460,3220,3220,3220,3220,0
|
|
20241224,160200,2375992460,3220,3220,3220,3220,0
|
|
20241224,160100,2375992460,3220,3220,3220,3220,0
|
|
20241224,160000,2375992460,3220,3220,3220,3220,0
|
|
20241224,155900,2375992460,3220,3220,3220,3220,0
|
|
20241224,155800,2375992460,3220,3220,3220,3220,0
|
|
20241224,155700,2375992460,3220,3220,3220,3220,0
|
|
20241224,155600,2375992460,3220,3220,3220,3220,0
|
|
20241224,155500,2375992460,3220,3220,3220,3220,0
|
|
20241224,155400,2375992460,3220,3220,3220,3220,0
|
|
20241224,155300,2375992460,3220,3220,3220,3220,0
|
|
20241224,155200,2375992460,3220,3220,3220,3220,0
|
|
20241224,155100,2375992460,3220,3220,3220,3220,0
|
|
20241224,155000,2375992460,3220,3220,3220,3220,0
|
|
20241224,154900,2375992460,3220,3220,3220,3220,0
|
|
20241224,154800,2375992460,3220,3220,3220,3220,0
|
|
20241224,154700,2375992460,3220,3220,3220,3220,0
|
|
20241224,154600,2375992460,3220,3220,3220,3220,0
|
|
20241224,154500,2375992460,3220,3220,3220,3220,0
|
|
20241224,154400,2375992460,3220,3220,3220,3220,0
|
|
20241224,154300,2375992460,3220,3220,3220,3220,0
|
|
20241224,154200,2375992460,3220,3220,3220,3220,0
|
|
20241224,154100,2375992460,3220,3220,3220,3220,0
|
|
20241224,154000,2375992460,3220,3220,3220,3220,0
|
|
20241224,153900,2375992460,3220,3220,3220,3220,0
|
|
20241224,153800,2375992460,3220,3220,3220,3220,0
|
|
20241224,153700,2375992460,3220,3220,3220,3220,0
|
|
20241224,153600,2375992460,3220,3220,3220,3220,0
|
|
20241224,153500,2375992460,3220,3220,3220,3220,33160
|
|
20241224,153400,2375992460,3220,3220,3220,3220,0
|
|
20241224,153300,2375992460,3220,3220,3220,3220,0
|
|
20241224,153200,2375992460,3220,3220,3220,3220,0
|
|
20241224,153100,2375992460,3220,3220,3220,3220,0
|
|
20241224,153000,2375992460,3220,3220,3220,3220,33160
|
|
20241224,152900,2269217260,3200,3200,3200,3200,0
|
|
20241224,152800,2269217260,3200,3200,3200,3200,0
|
|
20241224,152700,2269217260,3200,3200,3200,3200,0
|
|
20241224,152600,2269217260,3200,3200,3200,3200,0
|
|
20241224,152500,2269217260,3200,3200,3200,3200,0
|
|
20241224,152400,2269217260,3200,3200,3200,3200,0
|
|
20241224,152300,2269217260,3200,3200,3200,3200,0
|
|
20241224,152200,2269217260,3200,3200,3200,3200,0
|
|
20241224,152100,2269217260,3200,3200,3200,3200,0
|
|
20241224,152000,2269217260,3200,3200,3200,3200,0
|
|
20241224,151900,2269217260,3200,3195,3200,3180,1904
|
|
20241224,151800,2263142895,3200,3190,3200,3190,524
|
|
20241224,151700,2261466495,3195,3175,3200,3175,3994
|
|
20241224,151600,2248717485,3180,3170,3180,3170,4325
|
|
20241224,151500,2234981045,3170,3170,3170,3170,879
|
|
20241224,151400,2232194615,3175,3170,3175,3170,301
|
|
20241224,151300,2231239140,3170,3170,3180,3170,2763
|
|
20241224,151200,2222480385,3180,3170,3180,3170,227
|
|
20241224,151100,2221760635,3175,3185,3185,3175,3736
|
|
20241224,151000,2209892395,3185,3175,3185,3175,740
|
|
20241224,150900,2207538945,3175,3180,3185,3175,7148
|
|
20241224,150800,2184840100,3180,3190,3190,3180,476
|
|
20241224,150700,2183323410,3190,3195,3195,3190,7
|
|
20241224,150600,2183301055,3190,3190,3190,3190,234
|
|
20241224,150500,2182554595,3190,3195,3195,3190,25
|
|
20241224,150400,2182474825,3195,3195,3195,3195,2174
|
|
20241224,150300,2175528895,3200,3200,3200,3175,2653
|
|
20241224,150200,2167078940,3200,3195,3200,3195,925
|
|
20241224,150100,2164123490,3190,3190,3195,3190,888
|
|
20241224,150000,2161289755,3190,3195,3195,3190,796
|
|
20241224,145900,2158747880,3190,3190,3195,3170,14619
|
|
20241224,145800,2112310985,3195,3200,3200,3195,254
|
|
20241224,145700,2111499450,3195,3200,3200,3195,490
|
|
20241224,145600,2109933895,3195,3195,3195,3195,215
|
|
20241224,145500,2109246970,3200,3200,3200,3195,187
|
|
20241224,145400,2108648835,3200,3200,3200,3200,226
|
|
20241224,145300,2107925635,3200,3200,3200,3195,154
|
|
20241224,145200,2107432990,3200,3200,3200,3200,0
|
|
20241224,145100,2107432990,3200,3200,3200,3185,2399
|
|
20241224,145000,2099782725,3200,3200,3200,3200,1
|
|
20241224,144900,2099779525,3195,3190,3195,3190,3211
|
|
20241224,144800,2089536185,3195,3200,3200,3195,3320
|
|
20241224,144700,2078928685,3200,3200,3205,3195,115
|
|
20241224,144600,2078560815,3205,3205,3205,3205,36
|
|
20241224,144500,2078445435,3205,3200,3205,3200,998
|
|
20241224,144400,2075251650,3200,3200,3200,3195,981
|
|
20241224,144300,2072115660,3200,3195,3200,3195,147
|
|
20241224,144200,2071645280,3200,3205,3205,3200,12032
|
|
20241224,144100,2033135220,3215,3215,3215,3205,5
|
|
20241224,144000,2033119175,3205,3210,3215,3205,436
|
|
20241224,143900,2031719870,3210,3210,3210,3210,1
|
|
20241224,143800,2031716660,3215,3210,3215,3200,1015
|
|
20241224,143700,2028458725,3200,3205,3210,3200,3868
|
|
20241224,143600,2016066235,3210,3205,3210,3205,14
|
|
20241224,143500,2016021330,3205,3205,3205,3205,1624
|
|
20241224,143400,2010816410,3205,3215,3215,3205,4538
|
|
20241224,143300,1996248915,3215,3215,3215,3210,523
|
|
20241224,143200,1994569815,3220,3210,3220,3210,213
|
|
20241224,143100,1993886075,3215,3220,3220,3215,105
|
|
20241224,143000,1993548475,3215,3215,3215,3215,193
|
|
20241224,142900,1992927980,3220,3220,3220,3220,0
|
|
20241224,142800,1992927980,3220,3220,3220,3220,0
|
|
20241224,142700,1992927980,3220,3225,3225,3220,62
|
|
20241224,142600,1992728185,3225,3210,3225,3210,201
|
|
20241224,142500,1992082960,3210,3225,3225,3210,1501
|
|
20241224,142400,1987264735,3210,3225,3225,3210,1004
|
|
20241224,142300,1984041015,3225,3225,3225,3225,62
|
|
20241224,142200,1983841065,3225,3220,3225,3210,1803
|
|
20241224,142100,1978036970,3225,3225,3225,3225,35
|
|
20241224,142000,1977924095,3220,3220,3220,3220,201
|
|
20241224,141900,1977276875,3220,3230,3230,3220,9
|
|
20241224,141800,1977247875,3220,3220,3225,3220,528
|
|
20241224,141700,1975547145,3220,3225,3225,3220,191
|
|
20241224,141600,1974931300,3225,3215,3225,3215,2564
|
|
20241224,141500,1966683260,3225,3225,3225,3225,0
|
|
20241224,141400,1966683260,3225,3220,3225,3210,1098
|
|
20241224,141300,1963156000,3220,3215,3220,3210,1024
|
|
20241224,141200,1959862870,3215,3215,3215,3215,0
|
|
20241224,141100,1959862870,3215,3220,3220,3215,313
|
|
20241224,141000,1958855020,3220,3225,3225,3220,418
|
|
20241224,140900,1957507970,3230,3225,3230,3225,251
|
|
20241224,140800,1956698230,3225,3210,3225,3205,43
|
|
20241224,140700,1956560265,3225,3220,3225,3210,2106
|
|
20241224,140600,1949788490,3220,3220,3220,3220,95
|
|
20241224,140500,1949482590,3220,3220,3220,3220,54
|
|
20241224,140400,1949308710,3220,3230,3230,3220,1201
|
|
20241224,140300,1945439480,3220,3220,3230,3200,9176
|
|
20241224,140200,1915994235,3220,3230,3230,3220,286
|
|
20241224,140100,1915071955,3220,3220,3220,3220,2290
|
|
20241224,140000,1907698155,3235,3225,3235,3220,1184
|
|
20241224,135900,1903884660,3235,3235,3235,3235,1
|
|
20241224,135800,1903881425,3225,3235,3235,3225,13
|
|
20241224,135700,1903839380,3220,3220,3220,3220,700
|
|
20241224,135600,1901585380,3220,3220,3220,3220,10
|
|
20241224,135500,1901553180,3235,3220,3235,3220,2400
|
|
20241224,135400,1893825150,3225,3240,3240,3225,2103
|
|
20241224,135300,1887024745,3235,3235,3235,3230,2674
|
|
20241224,135200,1878383225,3235,3235,3235,3235,1224
|
|
20241224,135100,1874423585,3240,3240,3240,3240,18
|
|
20241224,135000,1874365265,3235,3235,3240,3235,681
|
|
20241224,134900,1872162205,3235,3230,3235,3230,1717
|
|
20241224,134800,1866612345,3230,3230,3230,3230,100
|
|
20241224,134700,1866289345,3235,3235,3235,3235,21
|
|
20241224,134600,1866221410,3230,3235,3235,3230,876
|
|
20241224,134500,1863389355,3230,3230,3230,3230,900
|
|
20241224,134400,1860482355,3230,3230,3230,3230,1924
|
|
20241224,134300,1854267835,3235,3235,3235,3235,0
|
|
20241224,134200,1854267835,3235,3230,3235,3230,101
|
|
20241224,134100,1853941600,3230,3230,3230,3230,350
|
|
20241224,134000,1852811100,3235,3235,3235,3235,8
|
|
20241224,133900,1852785220,3235,3235,3235,3235,0
|
|
20241224,133800,1852785220,3235,3235,3235,3235,0
|
|
20241224,133700,1852785220,3235,3235,3235,3235,0
|
|
20241224,133600,1852785220,3235,3235,3235,3235,300
|
|
20241224,133500,1851814720,3235,3220,3235,3220,7
|
|
20241224,133400,1851792165,3220,3220,3220,3220,0
|
|
20241224,133300,1851792165,3220,3230,3235,3220,465
|
|
20241224,133200,1850290795,3220,3220,3220,3220,0
|
|
20241224,133100,1850290795,3220,3220,3220,3220,1214
|
|
20241224,133000,1846381715,3220,3215,3220,3215,144
|
|
20241224,132900,1845918705,3220,3220,3220,3220,3680
|
|
20241224,132800,1834069105,3220,3220,3220,3220,110
|
|
20241224,132700,1833714905,3230,3220,3230,3220,20
|
|
20241224,132600,1833650405,3230,3230,3230,3230,266
|
|
20241224,132500,1832791225,3230,3230,3230,3230,1507
|
|
20241224,132400,1827923615,3240,3235,3240,3235,410
|
|
20241224,132300,1826597260,3235,3235,3235,3230,246
|
|
20241224,132200,1825802115,3235,3235,3235,3235,230
|
|
20241224,132100,1825058065,3235,3240,3240,3235,230
|
|
20241224,132000,1824314010,3230,3240,3240,3230,248
|
|
20241224,131900,1823511050,3240,3240,3240,3240,132
|
|
20241224,131800,1823083370,3245,3250,3250,3245,932
|
|
20241224,131700,1820059000,3245,3240,3245,3240,8126
|
|
20241224,131600,1793715125,3235,3240,3245,3235,722
|
|
20241224,131500,1791376740,3240,3230,3240,3230,1823
|
|
20241224,131400,1785472455,3230,3225,3230,3225,2429
|
|
20241224,131300,1777629785,3225,3215,3225,3215,2078
|
|
20241224,131200,1770928245,3215,3215,3215,3215,0
|
|
20241224,131100,1770928245,3215,3215,3215,3215,1137
|
|
20241224,131000,1767272790,3215,3225,3225,3215,198
|
|
20241224,130900,1766634720,3225,3225,3230,3225,341
|
|
20241224,130800,1765534945,3230,3230,3230,3230,421
|
|
20241224,130700,1764175115,3230,3230,3230,3225,156
|
|
20241224,130600,1763671485,3225,3220,3225,3220,41
|
|
20241224,130500,1763539295,3220,3220,3220,3215,9
|
|
20241224,130400,1763510330,3215,3220,3220,3215,1068
|
|
20241224,130300,1760075435,3215,3215,3215,3215,50
|
|
20241224,130200,1759914685,3215,3215,3215,3215,640
|
|
20241224,130100,1757857085,3210,3210,3210,3210,1398
|
|
20241224,130000,1753369505,3210,3210,3210,3210,1002
|
|
20241224,125900,1750153085,3210,3210,3210,3210,10
|
|
20241224,125800,1750120985,3215,3215,3215,3215,3118
|
|
20241224,125700,1740096615,3220,3220,3220,3220,0
|
|
20241224,125600,1740096615,3220,3220,3220,3220,1
|
|
20241224,125500,1740093395,3220,3215,3220,3215,506
|
|
20241224,125400,1738465710,3215,3215,3215,3210,166
|
|
20241224,125300,1737932650,3215,3220,3220,3215,964
|
|
20241224,125200,1734831885,3225,3225,3225,3225,0
|
|
20241224,125100,1734831885,3225,3225,3225,3225,100
|
|
20241224,125000,1734509385,3225,3215,3225,3215,39
|
|
20241224,124900,1734383735,3215,3215,3215,3215,339
|
|
20241224,124800,1733293850,3215,3225,3225,3215,861
|
|
20241224,124700,1730524145,3225,3230,3230,3225,1098
|
|
20241224,124600,1726981045,3230,3235,3240,3230,749
|
|
20241224,124500,1724558500,3235,3255,3255,3235,2489
|
|
20241224,124400,1716485595,3255,3220,3280,3220,16090
|
|
20241224,124300,1664167470,3225,3230,3230,3225,2712
|
|
20241224,124200,1655420170,3235,3230,3235,3230,2500
|
|
20241224,124100,1647332820,3230,3230,3230,3230,1644
|
|
20241224,124000,1642022700,3230,3225,3230,3225,160
|
|
20241224,123900,1641506075,3230,3230,3230,3220,934
|
|
20241224,123800,1638491555,3225,3225,3225,3225,1136
|
|
20241224,123700,1634827955,3220,3220,3220,3220,1670
|
|
20241224,123600,1629450555,3220,3210,3220,3210,406
|
|
20241224,123500,1628144295,3210,3210,3210,3210,157
|
|
20241224,123400,1627640325,3210,3210,3210,3210,9
|
|
20241224,123300,1627611435,3215,3210,3215,3210,127
|
|
20241224,123200,1627203215,3210,3215,3215,3210,146
|
|
20241224,123100,1626734475,3220,3220,3220,3220,0
|
|
20241224,123000,1626734475,3220,3225,3225,3220,1563
|
|
20241224,122900,1621701600,3225,3220,3225,3220,2757
|
|
20241224,122800,1612823425,3220,3220,3220,3220,3
|
|
20241224,122700,1612813765,3220,3210,3220,3205,2635
|
|
20241224,122600,1604358915,3220,3205,3220,3205,37
|
|
20241224,122500,1604240315,3205,3220,3220,3205,2364
|
|
20241224,122400,1596628835,3225,3220,3225,3220,2882
|
|
20241224,122300,1587348015,3215,3215,3215,3215,1394
|
|
20241224,122200,1582866305,3215,3215,3215,3215,25
|
|
20241224,122100,1582785930,3215,3215,3215,3215,0
|
|
20241224,122000,1582785930,3215,3215,3215,3215,124
|
|
20241224,121900,1582387270,3215,3215,3215,3215,54
|
|
20241224,121800,1582213660,3215,3195,3215,3195,12024
|
|
20241224,121700,1543655460,3190,3190,3190,3190,20
|
|
20241224,121600,1543591660,3190,3185,3190,3185,1307
|
|
20241224,121500,1539422355,3190,3190,3190,3190,100
|
|
20241224,121400,1539103355,3190,3190,3190,3185,1203
|
|
20241224,121300,1535270185,3195,3195,3195,3195,900
|
|
20241224,121200,1532394685,3195,3195,3195,3195,30
|
|
20241224,121100,1532298835,3185,3185,3185,3185,50
|
|
20241224,121000,1532139585,3190,3190,3190,3190,1654
|
|
20241224,120900,1526863325,3190,3190,3190,3190,32
|
|
20241224,120800,1526761245,3180,3195,3195,3180,9933
|
|
20241224,120700,1495073350,3200,3205,3205,3200,98
|
|
20241224,120600,1494759670,3200,3205,3205,3200,6590
|
|
20241224,120500,1473666880,3205,3205,3205,3205,1004
|
|
20241224,120400,1470449060,3205,3205,3205,3205,798
|
|
20241224,120300,1467891470,3205,3205,3205,3205,62
|
|
20241224,120200,1467692760,3205,3205,3205,3205,46
|
|
20241224,120100,1467545330,3210,3210,3210,3210,22
|
|
20241224,120000,1467474710,3205,3210,3210,3205,250
|
|
20241224,115900,1466673315,3210,3210,3210,3210,554
|
|
20241224,115800,1464894975,3210,3210,3210,3210,1511
|
|
20241224,115700,1460044665,3210,3210,3210,3210,1
|
|
20241224,115600,1460041455,3210,3210,3210,3210,2530
|
|
20241224,115500,1451920155,3210,3210,3210,3205,1402
|
|
20241224,115400,1447419745,3205,3205,3205,3205,2
|
|
20241224,115300,1447413335,3210,3210,3210,3210,2
|
|
20241224,115200,1447406915,3210,3210,3210,3210,0
|
|
20241224,115100,1447406915,3210,3210,3210,3210,1500
|
|
20241224,115000,1442591915,3210,3210,3210,3210,2000
|
|
20241224,114900,1436171915,3205,3205,3205,3205,200
|
|
20241224,114800,1435530915,3205,3205,3205,3205,2
|
|
20241224,114700,1435524505,3205,3205,3205,3205,1054
|
|
20241224,114600,1432146435,3205,3205,3205,3205,100
|
|
20241224,114500,1431825935,3205,3200,3205,3200,104
|
|
20241224,114400,1431492635,3200,3200,3205,3200,320
|
|
20241224,114300,1430467885,3205,3205,3205,3205,100
|
|
20241224,114200,1430147385,3205,3205,3205,3205,50
|
|
20241224,114100,1429987135,3200,3195,3200,3195,64
|
|
20241224,114000,1429782370,3200,3200,3205,3200,1007
|
|
20241224,113900,1426559940,3200,3200,3200,3195,38
|
|
20241224,113800,1426438345,3200,3200,3200,3200,169
|
|
20241224,113700,1425897545,3200,3205,3205,3200,11
|
|
20241224,113600,1425862295,3205,3205,3205,3205,311
|
|
20241224,113500,1424865540,3200,3200,3200,3200,63
|
|
20241224,113400,1424663940,3205,3205,3205,3205,0
|
|
20241224,113300,1424663940,3205,3200,3205,3200,393
|
|
20241224,113200,1423406245,3200,3200,3200,3200,1285
|
|
20241224,113100,1419294245,3205,3205,3205,3200,283
|
|
20241224,113000,1418388125,3205,3205,3205,3205,106
|
|
20241224,112900,1418048395,3205,3210,3210,3205,931
|
|
20241224,112800,1415064385,3210,3215,3215,3210,1186
|
|
20241224,112700,1411257195,3220,3215,3220,3215,101
|
|
20241224,112600,1410931980,3220,3220,3220,3220,1
|
|
20241224,112500,1410928760,3210,3210,3210,3210,256
|
|
20241224,112400,1410107000,3210,3210,3210,3210,0
|
|
20241224,112300,1410107000,3210,3210,3210,3210,0
|
|
20241224,112200,1410107000,3210,3220,3220,3210,195
|
|
20241224,112100,1409480400,3205,3205,3220,3205,1778
|
|
20241224,112000,1403781460,3220,3220,3220,3220,30
|
|
20241224,111900,1403684860,3205,3205,3205,3205,0
|
|
20241224,111800,1403684860,3205,3210,3210,3205,501
|
|
20241224,111700,1402079135,3205,3210,3210,3205,623
|
|
20241224,111600,1400082415,3210,3210,3210,3210,20
|
|
20241224,111500,1400018215,3205,3220,3225,3205,3410
|
|
20241224,111400,1389038025,3220,3195,3220,3195,3214
|
|
20241224,111300,1378757930,3190,3195,3195,3190,4233
|
|
20241224,111200,1365234265,3195,3195,3200,3195,1963
|
|
20241224,111100,1358962330,3195,3200,3200,3195,1882
|
|
20241224,111000,1352941580,3205,3210,3210,3205,550
|
|
20241224,110900,1351178030,3210,3215,3215,3210,165
|
|
20241224,110800,1350647625,3225,3220,3225,3220,47
|
|
20241224,110700,1350496055,3225,3225,3225,3225,0
|
|
20241224,110600,1350496055,3225,3225,3225,3225,30
|
|
20241224,110500,1350399305,3225,3205,3225,3205,720
|
|
20241224,110400,1348088305,3205,3215,3215,3205,1000
|
|
20241224,110300,1344882505,3215,3215,3215,3215,100
|
|
20241224,110200,1344561005,3215,3220,3220,3215,702
|
|
20241224,110100,1342304040,3220,3225,3225,3220,221
|
|
20241224,110000,1341591320,3225,3225,3225,3225,155
|
|
20241224,105900,1341091445,3225,3225,3225,3225,317
|
|
20241224,105800,1340069120,3230,3215,3230,3215,2549
|
|
20241224,105700,1331874055,3215,3220,3230,3215,1095
|
|
20241224,105600,1328350660,3230,3230,3230,3230,1379
|
|
20241224,105500,1323896490,3230,3230,3230,3230,6
|
|
20241224,105400,1323877110,3220,3220,3220,3220,1915
|
|
20241224,105300,1317710810,3220,3225,3230,3220,306
|
|
20241224,105200,1316725455,3225,3220,3225,3220,514
|
|
20241224,105100,1315070365,3225,3225,3225,3220,271
|
|
20241224,105000,1314196400,3225,3235,3235,3225,6441
|
|
20241224,104900,1293381900,3240,3240,3240,3240,948
|
|
20241224,104800,1290310380,3240,3240,3250,3240,5177
|
|
20241224,104700,1273504345,3240,3235,3240,3235,4603
|
|
20241224,104600,1258605380,3230,3230,3230,3230,2170
|
|
20241224,104500,1251596280,3230,3225,3230,3225,11
|
|
20241224,104400,1251560755,3220,3220,3230,3220,1342
|
|
20241224,104300,1247234320,3220,3220,3220,3220,1029
|
|
20241224,104200,1243920940,3220,3220,3220,3220,68
|
|
20241224,104100,1243701980,3220,3220,3220,3220,680
|
|
20241224,104000,1241512380,3220,3220,3220,3215,102
|
|
20241224,103900,1241183945,3220,3220,3220,3220,352
|
|
20241224,103800,1240050505,3215,3215,3215,3215,9
|
|
20241224,103700,1240021570,3215,3215,3215,3215,0
|
|
20241224,103600,1240021570,3215,3215,3215,3215,988
|
|
20241224,103500,1236845150,3215,3215,3220,3215,102
|
|
20241224,103400,1236517210,3215,3215,3215,3210,3539
|
|
20241224,103300,1225154000,3215,3220,3220,3210,851
|
|
20241224,103200,1222417850,3220,3225,3225,3220,143
|
|
20241224,103100,1221957140,3230,3235,3235,3230,5524
|
|
20241224,103000,1204114020,3230,3230,3235,3225,1174
|
|
20241224,102900,1200322850,3225,3230,3230,3225,1249
|
|
20241224,102800,1196289825,3230,3220,3230,3220,726
|
|
20241224,102700,1193946895,3215,3215,3215,3215,13
|
|
20241224,102600,1193905100,3210,3210,3210,3210,21
|
|
20241224,102500,1193837690,3210,3215,3215,3210,1157
|
|
20241224,102400,1190118985,3215,3220,3225,3215,251
|
|
20241224,102300,1189310820,3215,3230,3230,3215,620
|
|
20241224,102200,1187308520,3230,3210,3230,3210,1253
|
|
20241224,102100,1183271505,3210,3215,3215,3210,789
|
|
20241224,102000,1180738440,3215,3215,3215,3210,1991
|
|
20241224,101900,1174346490,3215,3215,3215,3215,840
|
|
20241224,101800,1171645890,3220,3215,3220,3215,867
|
|
20241224,101700,1168854250,3220,3210,3225,3210,4366
|
|
20241224,101600,1154796740,3210,3215,3215,3210,1269
|
|
20241224,101500,1150717060,3215,3215,3220,3215,755
|
|
20241224,101400,1148288960,3215,3215,3215,3210,1867
|
|
20241224,101300,1142294675,3215,3215,3215,3210,1835
|
|
20241224,101200,1136400150,3210,3210,3210,3210,3937
|
|
20241224,101100,1123762380,3210,3215,3215,3210,480
|
|
20241224,101000,1122220925,3210,3215,3215,3210,3307
|
|
20241224,100900,1111594140,3220,3220,3225,3220,1052
|
|
20241224,100800,1108206690,3215,3225,3225,3215,894
|
|
20241224,100700,1105327020,3225,3230,3230,3225,4094
|
|
20241224,100600,1092118920,3230,3230,3235,3230,2521
|
|
20241224,100500,1083969235,3230,3200,3230,3200,3678
|
|
20241224,100400,1072145945,3200,3200,3200,3200,21
|
|
20241224,100300,1072078745,3200,3195,3200,3180,753
|
|
20241224,100200,1069680125,3180,3185,3185,3180,823
|
|
20241224,100100,1067062880,3180,3180,3190,3180,2703
|
|
20241224,100000,1058467040,3180,3200,3205,3180,5929
|
|
20241224,095900,1039528670,3200,3200,3200,3190,3626
|
|
20241224,095800,1027961380,3195,3200,3200,3195,2177
|
|
20241224,095700,1021004440,3200,3205,3205,3200,208
|
|
20241224,095600,1020338280,3205,3205,3210,3205,2689
|
|
20241224,095500,1011707870,3205,3200,3210,3200,410
|
|
20241224,095400,1010395365,3215,3215,3215,3195,1809
|
|
20241224,095300,1004608415,3215,3220,3220,3205,2345
|
|
20241224,095200,997076045,3215,3220,3220,3215,942
|
|
20241224,095100,994047455,3220,3220,3220,3205,2942
|
|
20241224,095000,984589335,3220,3200,3220,3200,4489
|
|
20241224,094900,970190865,3200,3210,3210,3200,2293
|
|
20241224,094800,962841725,3215,3225,3225,3210,1845
|
|
20241224,094700,956901215,3225,3210,3225,3210,380
|
|
20241224,094600,955679095,3210,3210,3210,3205,600
|
|
20241224,094500,953754445,3210,3220,3220,3210,1334
|
|
20241224,094400,949471745,3210,3225,3225,3210,3204
|
|
20241224,094300,939172890,3225,3215,3225,3215,768
|
|
20241224,094200,936702230,3210,3210,3215,3210,3591
|
|
20241224,094100,925164600,3220,3235,3245,3215,7714
|
|
20241224,094000,900283770,3240,3240,3245,3225,2241
|
|
20241224,093900,893026330,3240,3225,3240,3220,5842
|
|
20241224,093800,874173710,3225,3250,3250,3215,8989
|
|
20241224,093700,845112545,3250,3260,3270,3250,13758
|
|
20241224,093600,800262195,3265,3285,3310,3265,29276
|
|
20241224,093500,703928535,3285,3260,3290,3250,20952
|
|
20241224,093400,635493800,3260,3225,3260,3220,12464
|
|
20241224,093300,595184245,3215,3215,3225,3215,3874
|
|
20241224,093200,582721170,3210,3205,3210,3205,2425
|
|
20241224,093100,574947410,3215,3215,3220,3205,5514
|
|
20241224,093000,557224870,3215,3215,3235,3205,5781
|
|
20241224,092900,538586570,3225,3220,3225,3210,7232
|
|
20241224,092800,515335150,3220,3210,3225,3210,8368
|
|
20241224,092700,488413090,3210,3210,3210,3205,1497
|
|
20241224,092600,483612620,3210,3185,3210,3185,4456
|
|
20241224,092500,469358475,3185,3185,3185,3185,3996
|
|
20241224,092400,456631215,3185,3190,3190,3185,394
|
|
20241224,092300,455376020,3190,3190,3195,3190,964
|
|
20241224,092200,452297295,3195,3195,3205,3190,7810
|
|
20241224,092100,427336550,3190,3185,3190,3175,8437
|
|
20241224,092000,400464055,3175,3175,3175,3170,2652
|
|
20241224,091900,392055215,3170,3170,3170,3170,345
|
|
20241224,091800,390961565,3170,3150,3170,3145,29552
|
|
20241224,091700,297830410,3145,3175,3175,3145,10723
|
|
20241224,091600,263950025,3175,3175,3175,3175,0
|
|
20241224,091500,263950025,3175,3175,3175,3155,4324
|
|
20241224,091400,250240265,3155,3175,3175,3155,13171
|
|
20241224,091300,208580820,3175,3180,3180,3170,1239
|
|
20241224,091200,204646800,3180,3175,3180,3170,1038
|
|
20241224,091100,201349475,3175,3180,3180,3170,1184
|
|
20241224,091000,197588635,3185,3190,3190,3185,476
|
|
20241224,090900,196071950,3190,3195,3195,3185,2889
|
|
20241224,090800,186855675,3190,3195,3200,3185,3105
|
|
20241224,090700,176931065,3180,3170,3195,3170,3826
|
|
20241224,090600,164767465,3175,3175,3175,3170,1849
|
|
20241224,090500,158902120,3175,3170,3175,3160,3568
|
|
20241224,090400,147596520,3180,3165,3180,3160,701
|
|
20241224,090300,145374410,3160,3180,3180,3150,1684
|
|
20241224,090200,140052975,3185,3145,3185,3140,4397
|
|
20241224,090100,126229105,3150,3170,3170,3140,7333
|
|
20241224,090000,103118830,3170,3185,3195,3160,32416
|