650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,194700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,194600,7966364210,9960,9960,9960,9960,0
|
|
20241223,194500,7966364210,9960,9960,9960,9960,0
|
|
20241223,194400,7966364210,9960,9960,9960,9960,0
|
|
20241223,194300,7966364210,9960,9960,9960,9960,0
|
|
20241223,194200,7966364210,9960,9960,9960,9960,0
|
|
20241223,194100,7966364210,9960,9960,9960,9960,0
|
|
20241223,194000,7966364210,9960,9960,9960,9960,0
|
|
20241223,193900,7966364210,9960,9960,9960,9960,0
|
|
20241223,193800,7966364210,9960,9960,9960,9960,0
|
|
20241223,193700,7966364210,9960,9960,9960,9960,0
|
|
20241223,193600,7966364210,9960,9960,9960,9960,0
|
|
20241223,193500,7966364210,9960,9960,9960,9960,0
|
|
20241223,193400,7966364210,9960,9960,9960,9960,0
|
|
20241223,193300,7966364210,9960,9960,9960,9960,0
|
|
20241223,193200,7966364210,9960,9960,9960,9960,0
|
|
20241223,193100,7966364210,9960,9960,9960,9960,0
|
|
20241223,193000,7966364210,9960,9960,9960,9960,0
|
|
20241223,192900,7966364210,9960,9960,9960,9960,0
|
|
20241223,192800,7966364210,9960,9960,9960,9960,0
|
|
20241223,192700,7966364210,9960,9960,9960,9960,0
|
|
20241223,192600,7966364210,9960,9960,9960,9960,0
|
|
20241223,192500,7966364210,9960,9960,9960,9960,0
|
|
20241223,192400,7966364210,9960,9960,9960,9960,0
|
|
20241223,192300,7966364210,9960,9960,9960,9960,0
|
|
20241223,192200,7966364210,9960,9960,9960,9960,0
|
|
20241223,192100,7966364210,9960,9960,9960,9960,0
|
|
20241223,192000,7966364210,9960,9960,9960,9960,0
|
|
20241223,191900,7966364210,9960,9960,9960,9960,0
|
|
20241223,191800,7966364210,9960,9960,9960,9960,0
|
|
20241223,191700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,191600,7966364210,9960,9960,9960,9960,0
|
|
20241223,191500,7966364210,9960,9960,9960,9960,0
|
|
20241223,191400,7966364210,9960,9960,9960,9960,0
|
|
20241223,191300,7966364210,9960,9960,9960,9960,0
|
|
20241223,191200,7966364210,9960,9960,9960,9960,0
|
|
20241223,191100,7966364210,9960,9960,9960,9960,0
|
|
20241223,191000,7966364210,9960,9960,9960,9960,0
|
|
20241223,190900,7966364210,9960,9960,9960,9960,0
|
|
20241223,190800,7966364210,9960,9960,9960,9960,0
|
|
20241223,190700,7966364210,9960,9960,9960,9960,0
|
|
20241223,190600,7966364210,9960,9960,9960,9960,0
|
|
20241223,190500,7966364210,9960,9960,9960,9960,0
|
|
20241223,190400,7966364210,9960,9960,9960,9960,0
|
|
20241223,190300,7966364210,9960,9960,9960,9960,0
|
|
20241223,190200,7966364210,9960,9960,9960,9960,0
|
|
20241223,190100,7966364210,9960,9960,9960,9960,0
|
|
20241223,190000,7966364210,9960,9960,9960,9960,0
|
|
20241223,185900,7966364210,9960,9960,9960,9960,0
|
|
20241223,185800,7966364210,9960,9960,9960,9960,0
|
|
20241223,185700,7966364210,9960,9960,9960,9960,0
|
|
20241223,185600,7966364210,9960,9960,9960,9960,0
|
|
20241223,185500,7966364210,9960,9960,9960,9960,0
|
|
20241223,185400,7966364210,9960,9960,9960,9960,0
|
|
20241223,185300,7966364210,9960,9960,9960,9960,0
|
|
20241223,185200,7966364210,9960,9960,9960,9960,0
|
|
20241223,185100,7966364210,9960,9960,9960,9960,0
|
|
20241223,185000,7966364210,9960,9960,9960,9960,0
|
|
20241223,184900,7966364210,9960,9960,9960,9960,0
|
|
20241223,184800,7966364210,9960,9960,9960,9960,0
|
|
20241223,184700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,184600,7966364210,9960,9960,9960,9960,0
|
|
20241223,184500,7966364210,9960,9960,9960,9960,0
|
|
20241223,184400,7966364210,9960,9960,9960,9960,0
|
|
20241223,184300,7966364210,9960,9960,9960,9960,0
|
|
20241223,184200,7966364210,9960,9960,9960,9960,0
|
|
20241223,184100,7966364210,9960,9960,9960,9960,0
|
|
20241223,184000,7966364210,9960,9960,9960,9960,0
|
|
20241223,183900,7966364210,9960,9960,9960,9960,0
|
|
20241223,183800,7966364210,9960,9960,9960,9960,0
|
|
20241223,183700,7966364210,9960,9960,9960,9960,0
|
|
20241223,183600,7966364210,9960,9960,9960,9960,0
|
|
20241223,183500,7966364210,9960,9960,9960,9960,0
|
|
20241223,183400,7966364210,9960,9960,9960,9960,0
|
|
20241223,183300,7966364210,9960,9960,9960,9960,0
|
|
20241223,183200,7966364210,9960,9960,9960,9960,0
|
|
20241223,183100,7966364210,9960,9960,9960,9960,0
|
|
20241223,183000,7966364210,9960,9960,9960,9960,0
|
|
20241223,182900,7966364210,9960,9960,9960,9960,0
|
|
20241223,182800,7966364210,9960,9960,9960,9960,0
|
|
20241223,182700,7966364210,9960,9960,9960,9960,0
|
|
20241223,182600,7966364210,9960,9960,9960,9960,0
|
|
20241223,182500,7966364210,9960,9960,9960,9960,0
|
|
20241223,182400,7966364210,9960,9960,9960,9960,0
|
|
20241223,182300,7966364210,9960,9960,9960,9960,0
|
|
20241223,182200,7966364210,9960,9960,9960,9960,0
|
|
20241223,182100,7966364210,9960,9960,9960,9960,0
|
|
20241223,182000,7966364210,9960,9960,9960,9960,0
|
|
20241223,181900,7966364210,9960,9960,9960,9960,0
|
|
20241223,181800,7966364210,9960,9960,9960,9960,0
|
|
20241223,181700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,181600,7966364210,9960,9960,9960,9960,0
|
|
20241223,181500,7966364210,9960,9960,9960,9960,0
|
|
20241223,181400,7966364210,9960,9960,9960,9960,0
|
|
20241223,181300,7966364210,9960,9960,9960,9960,0
|
|
20241223,181200,7966364210,9960,9960,9960,9960,0
|
|
20241223,181100,7966364210,9960,9960,9960,9960,0
|
|
20241223,181000,7966364210,9960,9960,9960,9960,0
|
|
20241223,180900,7966364210,9960,9960,9960,9960,0
|
|
20241223,180800,7966364210,9960,9960,9960,9960,0
|
|
20241223,180700,7966364210,9960,9960,9960,9960,0
|
|
20241223,180600,7966364210,9960,9960,9960,9960,0
|
|
20241223,180500,7966364210,9960,9960,9960,9960,0
|
|
20241223,180400,7966364210,9960,9960,9960,9960,0
|
|
20241223,180300,7966364210,9960,9960,9960,9960,0
|
|
20241223,180200,7966364210,9960,9960,9960,9960,0
|
|
20241223,180100,7966364210,9960,9960,9960,9960,0
|
|
20241223,180000,7966364210,9960,9960,9960,9960,0
|
|
20241223,175900,7966364210,9960,9960,9960,9960,0
|
|
20241223,175800,7966364210,9960,9960,9960,9960,0
|
|
20241223,175700,7966364210,9960,9960,9960,9960,0
|
|
20241223,175600,7966364210,9960,9960,9960,9960,0
|
|
20241223,175500,7966364210,9960,9960,9960,9960,0
|
|
20241223,175400,7966364210,9960,9960,9960,9960,0
|
|
20241223,175300,7966364210,9960,9960,9960,9960,0
|
|
20241223,175200,7966364210,9960,9960,9960,9960,0
|
|
20241223,175100,7966364210,9960,9960,9960,9960,0
|
|
20241223,175000,7966364210,9960,9960,9960,9960,0
|
|
20241223,174900,7966364210,9960,9960,9960,9960,0
|
|
20241223,174800,7966364210,9960,9960,9960,9960,0
|
|
20241223,174700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,174600,7966364210,9960,9960,9960,9960,0
|
|
20241223,174500,7966364210,9960,9960,9960,9960,0
|
|
20241223,174400,7966364210,9960,9960,9960,9960,0
|
|
20241223,174300,7966364210,9960,9960,9960,9960,0
|
|
20241223,174200,7966364210,9960,9960,9960,9960,0
|
|
20241223,174100,7966364210,9960,9960,9960,9960,0
|
|
20241223,174000,7966364210,9960,9960,9960,9960,0
|
|
20241223,173900,7966364210,9960,9960,9960,9960,0
|
|
20241223,173800,7966364210,9960,9960,9960,9960,0
|
|
20241223,173700,7966364210,9960,9960,9960,9960,0
|
|
20241223,173600,7966364210,9960,9960,9960,9960,0
|
|
20241223,173500,7966364210,9960,9960,9960,9960,0
|
|
20241223,173400,7966364210,9960,9960,9960,9960,0
|
|
20241223,173300,7966364210,9960,9960,9960,9960,0
|
|
20241223,173200,7966364210,9960,9960,9960,9960,0
|
|
20241223,173100,7966364210,9960,9960,9960,9960,0
|
|
20241223,173000,7966364210,9960,9960,9960,9960,0
|
|
20241223,172900,7966364210,9960,9960,9960,9960,0
|
|
20241223,172800,7966364210,9960,9960,9960,9960,0
|
|
20241223,172700,7966364210,9960,9960,9960,9960,0
|
|
20241223,172600,7966364210,9960,9960,9960,9960,0
|
|
20241223,172500,7966364210,9960,9960,9960,9960,0
|
|
20241223,172400,7966364210,9960,9960,9960,9960,0
|
|
20241223,172300,7966364210,9960,9960,9960,9960,0
|
|
20241223,172200,7966364210,9960,9960,9960,9960,0
|
|
20241223,172100,7966364210,9960,9960,9960,9960,0
|
|
20241223,172000,7966364210,9960,9960,9960,9960,0
|
|
20241223,171900,7966364210,9960,9960,9960,9960,0
|
|
20241223,171800,7966364210,9960,9960,9960,9960,0
|
|
20241223,171700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,171600,7966364210,9960,9960,9960,9960,0
|
|
20241223,171500,7966364210,9960,9960,9960,9960,0
|
|
20241223,171400,7966364210,9960,9960,9960,9960,0
|
|
20241223,171300,7966364210,9960,9960,9960,9960,0
|
|
20241223,171200,7966364210,9960,9960,9960,9960,0
|
|
20241223,171100,7966364210,9960,9960,9960,9960,0
|
|
20241223,171000,7966364210,9960,9960,9960,9960,0
|
|
20241223,170900,7966364210,9960,9960,9960,9960,0
|
|
20241223,170800,7966364210,9960,9960,9960,9960,0
|
|
20241223,170700,7966364210,9960,9960,9960,9960,0
|
|
20241223,170600,7966364210,9960,9960,9960,9960,0
|
|
20241223,170500,7966364210,9960,9960,9960,9960,0
|
|
20241223,170400,7966364210,9960,9960,9960,9960,0
|
|
20241223,170300,7966364210,9960,9960,9960,9960,0
|
|
20241223,170200,7966364210,9960,9960,9960,9960,0
|
|
20241223,170100,7966364210,9960,9960,9960,9960,0
|
|
20241223,170000,7966364210,9960,9960,9960,9960,0
|
|
20241223,165900,7966364210,9960,9960,9960,9960,0
|
|
20241223,165800,7966364210,9960,9960,9960,9960,0
|
|
20241223,165700,7966364210,9960,9960,9960,9960,0
|
|
20241223,165600,7966364210,9960,9960,9960,9960,0
|
|
20241223,165500,7966364210,9960,9960,9960,9960,0
|
|
20241223,165400,7966364210,9960,9960,9960,9960,0
|
|
20241223,165300,7966364210,9960,9960,9960,9960,0
|
|
20241223,165200,7966364210,9960,9960,9960,9960,0
|
|
20241223,165100,7966364210,9960,9960,9960,9960,0
|
|
20241223,165000,7966364210,9960,9960,9960,9960,0
|
|
20241223,164900,7966364210,9960,9960,9960,9960,0
|
|
20241223,164800,7966364210,9960,9960,9960,9960,0
|
|
20241223,164700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,164600,7966364210,9960,9960,9960,9960,0
|
|
20241223,164500,7966364210,9960,9960,9960,9960,0
|
|
20241223,164400,7966364210,9960,9960,9960,9960,0
|
|
20241223,164300,7966364210,9960,9960,9960,9960,0
|
|
20241223,164200,7966364210,9960,9960,9960,9960,0
|
|
20241223,164100,7966364210,9960,9960,9960,9960,0
|
|
20241223,164000,7966364210,9960,9960,9960,9960,0
|
|
20241223,163900,7966364210,9960,9960,9960,9960,0
|
|
20241223,163800,7966364210,9960,9960,9960,9960,0
|
|
20241223,163700,7966364210,9960,9960,9960,9960,0
|
|
20241223,163600,7966364210,9960,9960,9960,9960,0
|
|
20241223,163500,7966364210,9960,9960,9960,9960,0
|
|
20241223,163400,7966364210,9960,9960,9960,9960,0
|
|
20241223,163300,7966364210,9960,9960,9960,9960,0
|
|
20241223,163200,7966364210,9960,9960,9960,9960,0
|
|
20241223,163100,7966364210,9960,9960,9960,9960,0
|
|
20241223,163000,7966364210,9960,9960,9960,9960,0
|
|
20241223,162900,7966364210,9960,9960,9960,9960,0
|
|
20241223,162800,7966364210,9960,9960,9960,9960,0
|
|
20241223,162700,7966364210,9960,9960,9960,9960,0
|
|
20241223,162600,7966364210,9960,9960,9960,9960,0
|
|
20241223,162500,7966364210,9960,9960,9960,9960,0
|
|
20241223,162400,7966364210,9960,9960,9960,9960,0
|
|
20241223,162300,7966364210,9960,9960,9960,9960,0
|
|
20241223,162200,7966364210,9960,9960,9960,9960,0
|
|
20241223,162100,7966364210,9960,9960,9960,9960,0
|
|
20241223,162000,7966364210,9960,9960,9960,9960,0
|
|
20241223,161900,7966364210,9960,9960,9960,9960,0
|
|
20241223,161800,7966364210,9960,9960,9960,9960,0
|
|
20241223,161700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,161600,7966364210,9960,9960,9960,9960,0
|
|
20241223,161500,7966364210,9960,9960,9960,9960,0
|
|
20241223,161400,7966364210,9960,9960,9960,9960,0
|
|
20241223,161300,7966364210,9960,9960,9960,9960,0
|
|
20241223,161200,7966364210,9960,9960,9960,9960,0
|
|
20241223,161100,7966364210,9960,9960,9960,9960,0
|
|
20241223,161000,7966364210,9960,9960,9960,9960,0
|
|
20241223,160900,7966364210,9960,9960,9960,9960,0
|
|
20241223,160800,7966364210,9960,9960,9960,9960,0
|
|
20241223,160700,7966364210,9960,9960,9960,9960,0
|
|
20241223,160600,7966364210,9960,9960,9960,9960,0
|
|
20241223,160500,7966364210,9960,9960,9960,9960,0
|
|
20241223,160400,7966364210,9960,9960,9960,9960,0
|
|
20241223,160300,7966364210,9960,9960,9960,9960,0
|
|
20241223,160200,7966364210,9960,9960,9960,9960,0
|
|
20241223,160100,7966364210,9960,9960,9960,9960,0
|
|
20241223,160000,7966364210,9960,9960,9960,9960,0
|
|
20241223,155900,7966364210,9960,9960,9960,9960,0
|
|
20241223,155800,7966364210,9960,9960,9960,9960,0
|
|
20241223,155700,7966364210,9960,9960,9960,9960,0
|
|
20241223,155600,7966364210,9960,9960,9960,9960,0
|
|
20241223,155500,7966364210,9960,9960,9960,9960,0
|
|
20241223,155400,7966364210,9960,9960,9960,9960,0
|
|
20241223,155300,7966364210,9960,9960,9960,9960,0
|
|
20241223,155200,7966364210,9960,9960,9960,9960,0
|
|
20241223,155100,7966364210,9960,9960,9960,9960,0
|
|
20241223,155000,7966364210,9960,9960,9960,9960,0
|
|
20241223,154900,7966364210,9960,9960,9960,9960,0
|
|
20241223,154800,7966364210,9960,9960,9960,9960,0
|
|
20241223,154700,7966364210,9960,9960,9960,9960,5929
|
|
20241223,154600,7966364210,9960,9960,9960,9960,0
|
|
20241223,154500,7966364210,9960,9960,9960,9960,0
|
|
20241223,154400,7966364210,9960,9960,9960,9960,0
|
|
20241223,154300,7966364210,9960,9960,9960,9960,0
|
|
20241223,154200,7966364210,9960,9960,9960,9960,0
|
|
20241223,154100,7966364210,9960,9960,9960,9960,0
|
|
20241223,154000,7966364210,9960,9960,9960,9960,0
|
|
20241223,153900,7966364210,9960,9960,9960,9960,0
|
|
20241223,153800,7966364210,9960,9960,9960,9960,0
|
|
20241223,153700,7966364210,9960,9960,9960,9960,0
|
|
20241223,153600,7966364210,9960,9960,9960,9960,0
|
|
20241223,153500,7966364210,9960,9960,9960,9960,0
|
|
20241223,153400,7966364210,9960,9960,9960,9960,0
|
|
20241223,153300,7966364210,9960,9960,9960,9960,0
|
|
20241223,153200,7966364210,9960,9960,9960,9960,0
|
|
20241223,153100,7966364210,9960,9960,9960,9960,0
|
|
20241223,153000,7966364210,9960,9960,9960,9960,5929
|
|
20241223,152900,7907311370,9980,9980,9980,9980,0
|
|
20241223,152800,7907311370,9980,9980,9980,9980,0
|
|
20241223,152700,7907311370,9980,9980,9980,9980,0
|
|
20241223,152600,7907311370,9980,9980,9980,9980,0
|
|
20241223,152500,7907311370,9980,9980,9980,9980,0
|
|
20241223,152400,7907311370,9980,9980,9980,9980,0
|
|
20241223,152300,7907311370,9980,9980,9980,9980,0
|
|
20241223,152200,7907311370,9980,9980,9980,9980,0
|
|
20241223,152100,7907311370,9980,9980,9980,9980,0
|
|
20241223,152000,7907311370,9980,9980,9980,9980,0
|
|
20241223,151900,7907311370,9980,9970,10000,9970,3042
|
|
20241223,151800,7876924710,9970,9990,9990,9970,1228
|
|
20241223,151700,7864669490,9990,9970,10000,9970,1963
|
|
20241223,151600,7845071830,9980,9970,9980,9970,1289
|
|
20241223,151500,7832219480,9980,9970,9980,9970,61
|
|
20241223,151400,7831611250,9980,9980,9980,9970,3516
|
|
20241223,151300,7796556540,9990,9980,9990,9970,1642
|
|
20241223,151200,7780169780,9980,9990,9990,9980,196
|
|
20241223,151100,7778212110,9990,9990,9990,9980,183
|
|
20241223,151000,7776385740,9990,9990,9990,9980,1601
|
|
20241223,150900,7760407590,9980,9990,9990,9980,453
|
|
20241223,150800,7755884900,10000,10000,10000,9990,266
|
|
20241223,150700,7753225980,10010,9990,10010,9990,200
|
|
20241223,150600,7751227250,9990,9980,10000,9980,374
|
|
20241223,150500,7747493010,9990,9990,9990,9980,212
|
|
20241223,150400,7745376160,9990,9990,9990,9970,2652
|
|
20241223,150300,7718909430,9970,10000,10010,9970,3692
|
|
20241223,150200,7682000090,10010,10010,10020,10000,1220
|
|
20241223,150100,7669798020,10010,10030,10030,10010,870
|
|
20241223,150000,7661089290,10020,10040,10040,10010,1921
|
|
20241223,145900,7641845310,10040,10040,10040,10030,721
|
|
20241223,145800,7634613450,10040,10040,10040,10030,20
|
|
20241223,145700,7634412810,10040,10040,10040,10030,86
|
|
20241223,145600,7633549690,10040,10030,10040,10030,381
|
|
20241223,145500,7629728240,10030,10020,10030,10020,16
|
|
20241223,145400,7629567790,10020,10020,10030,10010,373
|
|
20241223,145300,7625831830,10020,10030,10030,10010,1215
|
|
20241223,145200,7613659650,10020,10040,10040,10020,395
|
|
20241223,145100,7609696790,10040,10040,10040,10030,784
|
|
20241223,145000,7601832240,10050,10050,10050,10040,1352
|
|
20241223,144900,7588247670,10050,10040,10050,10040,756
|
|
20241223,144800,7580656910,10050,10050,10050,10030,713
|
|
20241223,144700,7573502980,10050,10060,10060,10030,751
|
|
20241223,144600,7565962600,10060,10050,10060,10040,141
|
|
20241223,144500,7564545730,10060,10040,10060,10040,6
|
|
20241223,144400,7564485470,10060,10060,10060,10060,0
|
|
20241223,144300,7564485470,10060,10060,10060,10040,1223
|
|
20241223,144200,7552196860,10070,10050,10070,10050,726
|
|
20241223,144100,7544896260,10060,10060,10060,10060,405
|
|
20241223,144000,7540821960,10070,10070,10070,10070,6
|
|
20241223,143900,7540761540,10060,10070,10070,10060,59
|
|
20241223,143800,7540167500,10070,10070,10080,10050,460
|
|
20241223,143700,7535535960,10080,10050,10080,10050,1276
|
|
20241223,143600,7522704140,10050,10040,10050,10040,340
|
|
20241223,143500,7519289170,10050,10060,10070,10040,668
|
|
20241223,143400,7512577450,10070,10050,10070,10050,809
|
|
20241223,143300,7504446190,10090,10070,10090,10050,4536
|
|
20241223,143200,7458797670,10090,10090,10090,10080,748
|
|
20241223,143100,7451257730,10090,10080,10090,10080,250
|
|
20241223,143000,7448736230,10090,10090,10090,10090,259
|
|
20241223,142900,7446122920,10100,10090,10100,10080,896
|
|
20241223,142800,7437088130,10090,10090,10090,10070,1059
|
|
20241223,142700,7426420510,10100,10080,10100,10080,59
|
|
20241223,142600,7425825290,10100,10100,10100,10090,509
|
|
20241223,142500,7420687950,10100,10110,10120,10100,1158
|
|
20241223,142400,7408991860,10110,10100,10110,10100,162
|
|
20241223,142300,7407354360,10110,10110,10110,10100,8
|
|
20241223,142200,7407273500,10110,10120,10120,10090,408
|
|
20241223,142100,7403152020,10120,10110,10120,10110,2404
|
|
20241223,142000,7378847530,10110,10110,10110,10110,127
|
|
20241223,141900,7377563560,10110,10100,10110,10100,545
|
|
20241223,141800,7372059040,10100,10100,10100,10100,5
|
|
20241223,141700,7372008540,10100,10080,10100,10080,1217
|
|
20241223,141600,7359730090,10090,10090,10090,10080,101
|
|
20241223,141500,7358711110,10100,10100,10100,10100,2988
|
|
20241223,141400,7328532310,10100,10090,10100,10090,5
|
|
20241223,141300,7328481820,10100,10100,10100,10100,409
|
|
20241223,141200,7324350920,10090,10090,10100,10090,22
|
|
20241223,141100,7324128920,10090,10100,10100,10090,772
|
|
20241223,141000,7316339380,10090,10100,10100,10090,480
|
|
20241223,140900,7311496150,10100,10090,10100,10090,38
|
|
20241223,140800,7311112600,10090,10100,10100,10090,222
|
|
20241223,140700,7308872490,10090,10080,10090,10070,2899
|
|
20241223,140600,7279660470,10080,10070,10080,10070,454
|
|
20241223,140500,7275088630,10070,10080,10080,10070,415
|
|
20241223,140400,7270907070,10080,10070,10080,10070,221
|
|
20241223,140300,7268679560,10080,10080,10080,10070,100
|
|
20241223,140200,7267671630,10070,10090,10090,10070,2233
|
|
20241223,140100,7245177870,10090,10080,10090,10080,362
|
|
20241223,140000,7241526710,10090,10080,10090,10080,449
|
|
20241223,135900,7237000710,10090,10080,10090,10080,322
|
|
20241223,135800,7233754520,10090,10090,10090,10080,14
|
|
20241223,135700,7233613290,10080,10100,10100,10080,482
|
|
20241223,135600,7228749910,10090,10080,10100,10080,184
|
|
20241223,135500,7226893160,10090,10100,10100,10080,15797
|
|
20241223,135400,7067632150,10100,10100,10110,10100,571
|
|
20241223,135300,7061864950,10110,10100,10120,10090,535
|
|
20241223,135200,7056459300,10110,10110,10120,10100,354
|
|
20241223,135100,7052881380,10100,10110,10120,10100,131
|
|
20241223,135000,7051557210,10120,10120,10120,10110,452
|
|
20241223,134900,7046987200,10110,10110,10120,10110,10
|
|
20241223,134800,7046886030,10110,10120,10130,10110,241
|
|
20241223,134700,7044447910,10130,10120,10130,10120,179
|
|
20241223,134600,7042635070,10120,10110,10130,10110,934
|
|
20241223,134500,7033182830,10120,10100,10120,10090,1332
|
|
20241223,134400,7019718910,10100,10100,10110,10100,1108
|
|
20241223,134300,7008524560,10110,10120,10120,10110,358
|
|
20241223,134200,7004904470,10120,10120,10130,10110,32
|
|
20241223,134100,7004580730,10110,10130,10130,10110,1351
|
|
20241223,134000,6990912610,10130,10120,10130,10120,61
|
|
20241223,133900,6990295170,10120,10120,10120,10110,460
|
|
20241223,133800,6985639980,10120,10130,10140,10120,337
|
|
20241223,133700,6982226260,10130,10130,10130,10120,434
|
|
20241223,133600,6977830170,10120,10140,10140,10110,52
|
|
20241223,133500,6977303790,10140,10140,10140,10110,4508
|
|
20241223,133400,6931599860,10140,10120,10150,10110,5207
|
|
20241223,133300,6878823790,10100,10100,10120,10100,1026
|
|
20241223,133200,6868452790,10100,10100,10100,10090,1181
|
|
20241223,133100,6856524880,10110,10090,10110,10090,511
|
|
20241223,133000,6851363990,10100,10090,10100,10090,817
|
|
20241223,132900,6843120310,10090,10130,10130,10090,862
|
|
20241223,132800,6834411310,10110,10130,10130,10110,292
|
|
20241223,132700,6831458270,10120,10120,10130,10120,306
|
|
20241223,132600,6828361500,10130,10120,10130,10120,33
|
|
20241223,132500,6828027480,10130,10130,10140,10130,461
|
|
20241223,132400,6823356540,10130,10130,10140,10130,1606
|
|
20241223,132300,6807087740,10130,10130,10130,10130,180
|
|
20241223,132200,6805264340,10130,10140,10140,10110,1131
|
|
20241223,132100,6793815000,10140,10130,10140,10130,190
|
|
20241223,132000,6791890240,10130,10140,10140,10100,986
|
|
20241223,131900,6781926700,10130,10130,10140,10110,2122
|
|
20241223,131800,6760467010,10140,10130,10140,10130,450
|
|
20241223,131700,6755908330,10140,10130,10140,10130,522
|
|
20241223,131600,6750619350,10140,10140,10150,10130,654
|
|
20241223,131500,6743987720,10150,10140,10150,10140,550
|
|
20241223,131400,6738406310,10140,10130,10150,10130,2960
|
|
20241223,131300,6708393940,10120,10110,10140,10110,5718
|
|
20241223,131200,6650471450,10120,10120,10120,10110,629
|
|
20241223,131100,6644107600,10110,10110,10120,10110,263
|
|
20241223,131000,6641448610,10120,10110,10120,10100,696
|
|
20241223,130900,6634409230,10100,10110,10110,10100,345
|
|
20241223,130800,6630921320,10120,10110,10120,10110,498
|
|
20241223,130700,6625886300,10110,10110,10110,10090,756
|
|
20241223,130600,6618244640,10110,10110,10120,10090,1460
|
|
20241223,130500,6603494150,10090,10100,10120,10090,1128
|
|
20241223,130400,6592101990,10100,10110,10120,10100,2109
|
|
20241223,130300,6570789950,10110,10110,10120,10110,2016
|
|
20241223,130200,6550402620,10100,10090,10110,10090,2511
|
|
20241223,130100,6525042780,10090,10090,10090,10080,1320
|
|
20241223,130000,6511724180,10080,10090,10090,10080,217
|
|
20241223,125900,6509535810,10090,10100,10100,10090,211
|
|
20241223,125800,6507405980,10100,10090,10100,10090,656
|
|
20241223,125700,6500785930,10090,10080,10100,10070,1512
|
|
20241223,125600,6485545120,10080,10080,10080,10080,195
|
|
20241223,125500,6483579520,10080,10060,10080,10060,550
|
|
20241223,125400,6478035580,10050,10080,10090,10050,2533
|
|
20241223,125300,6452536000,10080,10090,10090,10080,587
|
|
20241223,125200,6446613190,10090,10090,10100,10090,228
|
|
20241223,125100,6444312640,10090,10090,10100,10090,462
|
|
20241223,125000,6439651050,10090,10080,10090,10080,496
|
|
20241223,124900,6434646430,10090,10080,10100,10080,83
|
|
20241223,124800,6433809110,10090,10070,10090,10070,1318
|
|
20241223,124700,6420527070,10100,10080,10100,10070,1916
|
|
20241223,124600,6401230600,10080,10100,10100,10080,609
|
|
20241223,124500,6395090300,10100,10090,10100,10090,610
|
|
20241223,124400,6388933690,10100,10100,10100,10100,793
|
|
20241223,124300,6380924390,10100,10100,10100,10100,48
|
|
20241223,124200,6380439590,10100,10120,10120,10100,279
|
|
20241223,124100,6377617050,10120,10110,10120,10090,1551
|
|
20241223,124000,6361922400,10110,10110,10120,10090,3607
|
|
20241223,123900,6325506810,10110,10120,10120,10100,705
|
|
20241223,123800,6318379980,10120,10120,10130,10120,1681
|
|
20241223,123700,6301366760,10120,10100,10130,10100,1315
|
|
20241223,123600,6288064050,10100,10100,10110,10100,496
|
|
20241223,123500,6283054440,10100,10090,10100,10090,9
|
|
20241223,123400,6282963550,10090,10130,10130,10090,3787
|
|
20241223,123300,6244692050,10130,10140,10150,10130,1654
|
|
20241223,123200,6227926970,10140,10140,10150,10140,544
|
|
20241223,123100,6222410620,10150,10110,10150,10110,3144
|
|
20241223,123000,6190586070,10110,10100,10110,10100,319
|
|
20241223,122900,6187361730,10100,10110,10110,10100,2253
|
|
20241223,122800,6164603670,10120,10090,10120,10090,4441
|
|
20241223,122700,6119741570,10090,10080,10090,10080,1083
|
|
20241223,122600,6108819600,10080,10080,10090,10070,870
|
|
20241223,122500,6100048180,10090,10100,10100,10080,526
|
|
20241223,122400,6094743200,10100,10100,10110,10100,460
|
|
20241223,122300,6090096090,10100,10100,10110,10100,1508
|
|
20241223,122200,6074863210,10100,10090,10100,10070,3494
|
|
20241223,122100,6039600510,10090,10070,10090,10070,978
|
|
20241223,122000,6029745750,10090,10100,10110,10090,367
|
|
20241223,121900,6026040160,10110,10120,10120,10100,1401
|
|
20241223,121800,6011884150,10120,10140,10150,10110,3646
|
|
20241223,121700,5974961860,10150,10160,10170,10130,3268
|
|
20241223,121600,5941791820,10160,10170,10170,10150,4643
|
|
20241223,121500,5894601480,10170,10130,10180,10120,9338
|
|
20241223,121400,5799791740,10130,10120,10140,10110,6208
|
|
20241223,121300,5736918020,10110,10070,10120,10060,13836
|
|
20241223,121200,5597231100,10070,10060,10070,10060,406
|
|
20241223,121100,5593144040,10070,10060,10080,10050,2923
|
|
20241223,121000,5563701030,10060,10070,10070,10050,2556
|
|
20241223,120900,5538003500,10060,10080,10080,10060,1948
|
|
20241223,120800,5518393810,10080,10050,10090,10050,2500
|
|
20241223,120700,5493199990,10070,10080,10080,10050,6482
|
|
20241223,120600,5427864330,10050,9980,10090,9980,31833
|
|
20241223,120500,5108287190,9980,9990,10000,9980,4947
|
|
20241223,120400,5058828980,9990,9970,9990,9970,2558
|
|
20241223,120300,5033290220,9970,9970,9970,9960,1067
|
|
20241223,120200,5022652570,9960,9960,9970,9960,706
|
|
20241223,120100,5015620790,9960,9960,9960,9950,297
|
|
20241223,120000,5012664410,9960,9970,9980,9960,101
|
|
20241223,115900,5011657510,9950,9930,9980,9930,13526
|
|
20241223,115800,4876857600,9940,9920,9940,9920,1434
|
|
20241223,115700,4862617600,9930,9910,9930,9900,275
|
|
20241223,115600,4859889200,9910,9910,9910,9910,55
|
|
20241223,115500,4859344150,9920,9920,9920,9920,180
|
|
20241223,115400,4857558550,9920,9910,9920,9910,500
|
|
20241223,115300,4852602220,9900,9900,9900,9900,169
|
|
20241223,115200,4850929120,9900,9900,9900,9890,505
|
|
20241223,115100,4845929630,9900,9900,9900,9890,800
|
|
20241223,115000,4838010230,9900,9890,9900,9880,34
|
|
20241223,114900,4837673950,9890,9890,9900,9880,275
|
|
20241223,114800,4834954340,9890,9890,9890,9890,388
|
|
20241223,114700,4831117020,9870,9890,9890,9870,689
|
|
20241223,114600,4824314680,9880,9880,9880,9880,169
|
|
20241223,114500,4822644960,9880,9880,9880,9880,48
|
|
20241223,114400,4822170720,9900,9900,9900,9900,21
|
|
20241223,114300,4821962820,9910,9880,9910,9880,107
|
|
20241223,114200,4820905510,9890,9910,9910,9880,3650
|
|
20241223,114100,4784779960,9910,9910,9910,9910,92
|
|
20241223,114000,4783868240,9910,9920,9930,9910,1242
|
|
20241223,113900,4771558200,9920,9920,9920,9920,61
|
|
20241223,113800,4770953080,9920,9920,9920,9920,141
|
|
20241223,113700,4769554360,9930,9920,9930,9920,1458
|
|
20241223,113600,4755080990,9920,9920,9920,9910,994
|
|
20241223,113500,4745221140,9920,9920,9920,9910,546
|
|
20241223,113400,4739805470,9920,9930,9930,9910,543
|
|
20241223,113300,4734413790,9910,9920,9920,9910,691
|
|
20241223,113200,4727560340,9920,9930,9930,9920,937
|
|
20241223,113100,4718258310,9930,9920,9930,9920,1054
|
|
20241223,113000,4707798560,9920,9910,9920,9910,275
|
|
20241223,112900,4705072450,9910,9900,9910,9900,8
|
|
20241223,112800,4704993240,9900,9900,9900,9900,528
|
|
20241223,112700,4699766040,9900,9900,9920,9900,96
|
|
20241223,112600,4698815620,9900,9910,9910,9900,675
|
|
20241223,112500,4692132790,9920,9920,9920,9920,5
|
|
20241223,112400,4692083190,9900,9900,9930,9900,96
|
|
20241223,112300,4691132460,9930,9900,9930,9900,352
|
|
20241223,112200,4687646690,9900,9930,9930,9900,727
|
|
20241223,112100,4680446240,9930,9920,9930,9920,300
|
|
20241223,112000,4677469500,9920,9920,9930,9920,1324
|
|
20241223,111900,4664331930,9910,9920,9920,9910,1199
|
|
20241223,111800,4652441660,9920,9910,9920,9900,503
|
|
20241223,111700,4647456710,9890,9890,9920,9880,2451
|
|
20241223,111600,4623204020,9880,9890,9900,9880,1357
|
|
20241223,111500,4609796400,9890,9890,9900,9890,816
|
|
20241223,111400,4601723070,9890,9900,9900,9890,335
|
|
20241223,111300,4598406900,9910,9920,9920,9910,696
|
|
20241223,111200,4591506160,9910,9900,9910,9900,539
|
|
20241223,111100,4586164790,9900,9890,9900,9890,2201
|
|
20241223,111000,4564377820,9850,9850,9880,9850,887
|
|
20241223,110900,4555634000,9880,9870,9880,9850,137
|
|
20241223,110800,4554282390,9870,9860,9870,9840,806
|
|
20241223,110700,4546329240,9840,9870,9870,9840,635
|
|
20241223,110600,4540079870,9870,9840,9870,9840,1592
|
|
20241223,110500,4524412920,9840,9850,9860,9840,156
|
|
20241223,110400,4522876510,9850,9860,9860,9840,396
|
|
20241223,110300,4518976140,9860,9870,9880,9850,1291
|
|
20241223,110200,4506254680,9890,9860,9900,9860,279
|
|
20241223,110100,4503503240,9860,9890,9900,9860,852
|
|
20241223,110000,4495091660,9890,9890,9900,9870,569
|
|
20241223,105900,4489462020,9880,9880,9890,9880,1571
|
|
20241223,105800,4473938550,9890,9890,9890,9880,373
|
|
20241223,105700,4470249680,9890,9890,9890,9890,69
|
|
20241223,105600,4469567270,9890,9920,9920,9890,89
|
|
20241223,105500,4468685960,9900,9860,9900,9860,318
|
|
20241223,105400,4465542410,9860,9900,9900,9860,262
|
|
20241223,105300,4462957690,9900,9900,9900,9860,249
|
|
20241223,105200,4460501170,9900,9860,9900,9860,299
|
|
20241223,105100,4457552700,9870,9880,9900,9870,381
|
|
20241223,105000,4453786870,9890,9890,9890,9880,309
|
|
20241223,104900,4450732900,9890,9860,9890,9840,6004
|
|
20241223,104800,4391616300,9850,9860,9860,9850,3566
|
|
20241223,104700,4356470780,9870,9910,9910,9870,2656
|
|
20241223,104600,4330218290,9940,9910,9940,9910,280
|
|
20241223,104500,4327438080,9890,9910,9910,9890,1755
|
|
20241223,104400,4310062800,9910,9920,9920,9910,1365
|
|
20241223,104300,4296530300,9920,9920,9930,9910,623
|
|
20241223,104200,4290349010,9920,9900,9920,9900,391
|
|
20241223,104100,4286473420,9900,9910,9910,9890,155
|
|
20241223,104000,4284938070,9920,9910,9930,9900,869
|
|
20241223,103900,4276321160,9910,9900,9930,9900,1310
|
|
20241223,103800,4263330400,9890,9890,9890,9890,0
|
|
20241223,103700,4263330400,9890,9900,9900,9890,194
|
|
20241223,103600,4261411700,9900,9890,9900,9890,302
|
|
20241223,103500,4258424770,9890,9900,9910,9890,218
|
|
20241223,103400,4256266620,9890,9900,9900,9890,267
|
|
20241223,103300,4253625450,9910,9910,9910,9900,752
|
|
20241223,103200,4246176430,9900,9930,9930,9900,206
|
|
20241223,103100,4244136710,9930,9920,9930,9900,707
|
|
20241223,103000,4237131430,9920,9900,9920,9880,660
|
|
20241223,102900,4230596040,9900,9920,9920,9890,993
|
|
20241223,102800,4220768420,9950,9890,9950,9890,1503
|
|
20241223,102700,4205868930,9910,9890,9910,9890,2353
|
|
20241223,102600,4182588660,9880,9870,9890,9870,545
|
|
20241223,102500,4177204270,9860,9840,9890,9840,1695
|
|
20241223,102400,4160482170,9820,9820,9840,9810,1227
|
|
20241223,102300,4148435970,9820,9840,9860,9720,11155
|
|
20241223,102200,4039268210,9840,9870,9880,9840,2292
|
|
20241223,102100,4016679250,9870,9870,9880,9850,3311
|
|
20241223,102000,3984025530,9880,9910,9920,9880,2250
|
|
20241223,101900,3961777740,9900,9900,9910,9880,1616
|
|
20241223,101800,3945774610,9890,9900,9910,9870,2595
|
|
20241223,101700,3920129110,9880,9930,9930,9860,9084
|
|
20241223,101600,3830183400,9940,9960,9960,9930,1264
|
|
20241223,101500,3817622600,9950,9960,9980,9950,5523
|
|
20241223,101400,3762629690,9960,9960,9970,9950,472
|
|
20241223,101300,3757927690,9950,10000,10000,9940,4563
|
|
20241223,101200,3712470200,9990,10000,10010,9990,1443
|
|
20241223,101100,3698037210,10000,10000,10030,10000,5530
|
|
20241223,101000,3642668450,10010,10030,10040,10000,2361
|
|
20241223,100900,3618999450,10030,10010,10050,10000,17295
|
|
20241223,100800,3445533120,10010,9990,10020,9990,11269
|
|
20241223,100700,3332844760,9990,9970,9990,9970,2243
|
|
20241223,100600,3310470960,9960,9950,9960,9940,1330
|
|
20241223,100500,3297246460,9940,9990,9990,9930,6186
|
|
20241223,100400,3235654490,9990,9970,10010,9960,11378
|
|
20241223,100300,3121993870,9960,9960,9970,9930,4898
|
|
20241223,100200,3073283300,9970,9990,10010,9920,19022
|
|
20241223,100100,2883874220,9990,9840,10010,9840,175633
|
|
20241223,100000,1146969490,9840,9820,9850,9800,3369
|
|
20241223,095900,1113824770,9830,9810,9830,9810,8732
|
|
20241223,095800,1028090430,9820,9810,9820,9810,397
|
|
20241223,095700,1024194760,9820,9800,9820,9800,3168
|
|
20241223,095600,993118180,9780,9800,9800,9780,1537
|
|
20241223,095500,978066120,9800,9790,9800,9760,2648
|
|
20241223,095400,952120050,9800,9800,9810,9750,4859
|
|
20241223,095300,904565460,9800,9800,9810,9790,314
|
|
20241223,095200,901485520,9810,9800,9820,9790,3153
|
|
20241223,095100,870574220,9800,9810,9810,9800,1141
|
|
20241223,095000,859387580,9780,9750,9810,9750,5922
|
|
20241223,094900,801466910,9760,9740,9760,9730,1620
|
|
20241223,094800,785676600,9750,9730,9750,9730,1471
|
|
20241223,094700,771343200,9730,9730,9740,9720,1363
|
|
20241223,094600,758080670,9730,9740,9750,9720,1037
|
|
20241223,094500,747988160,9740,9700,9750,9700,3984
|
|
20241223,094400,709241320,9700,9690,9700,9690,1770
|
|
20241223,094300,692075720,9690,9700,9700,9690,662
|
|
20241223,094200,685660900,9700,9700,9710,9690,1383
|
|
20241223,094100,672240980,9710,9720,9720,9700,947
|
|
20241223,094000,663046730,9730,9700,9730,9700,2058
|
|
20241223,093900,643059110,9700,9680,9700,9660,2108
|
|
20241223,093800,622625620,9680,9650,9680,9650,2034
|
|
20241223,093700,602973580,9650,9630,9660,9620,5579
|
|
20241223,093600,549136930,9630,9600,9640,9540,5874
|
|
20241223,093500,492826590,9610,9610,9610,9600,233
|
|
20241223,093400,490588470,9610,9610,9630,9610,2221
|
|
20241223,093300,469229370,9610,9600,9610,9590,903
|
|
20241223,093200,460555960,9590,9590,9600,9590,660
|
|
20241223,093100,454225140,9590,9580,9600,9580,3271
|
|
20241223,093000,422867720,9570,9570,9580,9560,4090
|
|
20241223,092900,383742370,9570,9570,9570,9570,1368
|
|
20241223,092800,370650610,9570,9580,9580,9570,1143
|
|
20241223,092700,359708300,9580,9590,9600,9580,583
|
|
20241223,092600,354120710,9600,9590,9600,9590,247
|
|
20241223,092500,351749520,9590,9600,9600,9590,26
|
|
20241223,092400,351500170,9620,9620,9620,9620,587
|
|
20241223,092300,345853230,9620,9610,9620,9580,841
|
|
20241223,092200,337764000,9620,9590,9620,9590,3179
|
|
20241223,092100,307202800,9610,9590,9610,9590,1004
|
|
20241223,092000,297567990,9590,9590,9610,9580,1825
|
|
20241223,091900,280069360,9590,9590,9600,9590,862
|
|
20241223,091800,271802760,9590,9630,9630,9590,996
|
|
20241223,091700,262226620,9620,9610,9620,9610,1181
|
|
20241223,091600,250870040,9610,9610,9610,9590,3614
|
|
20241223,091500,216191560,9610,9620,9620,9610,150
|
|
20241223,091400,214749060,9620,9630,9630,9610,586
|
|
20241223,091300,209110200,9620,9630,9630,9620,660
|
|
20241223,091200,202757120,9630,9630,9630,9610,1393
|
|
20241223,091100,189347040,9630,9600,9630,9600,7438
|
|
20241223,091000,117774380,9580,9590,9600,9580,1209
|
|
20241223,090900,106172990,9590,9580,9590,9580,154
|
|
20241223,090800,104696230,9600,9600,9600,9580,218
|
|
20241223,090700,102603850,9600,9600,9600,9600,486
|
|
20241223,090600,97938250,9600,9590,9610,9580,634
|
|
20241223,090500,91852700,9580,9580,9590,9580,1023
|
|
20241223,090400,82051980,9570,9580,9580,9570,14
|
|
20241223,090300,81917870,9600,9590,9610,9590,1445
|
|
20241223,090200,68036820,9600,9610,9610,9590,3184
|
|
20241223,090100,37497130,9610,9560,9620,9560,1360
|
|
20241223,090000,24441330,9550,9550,9590,9550,2557
|