627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,192300,4698314565,4545,4545,4545,4545,0
|
|
20241230,192200,4698314565,4545,4545,4545,4545,0
|
|
20241230,192100,4698314565,4545,4545,4545,4545,0
|
|
20241230,192000,4698314565,4545,4545,4545,4545,0
|
|
20241230,191900,4698314565,4545,4545,4545,4545,0
|
|
20241230,191800,4698314565,4545,4545,4545,4545,0
|
|
20241230,191700,4698314565,4545,4545,4545,4545,0
|
|
20241230,191600,4698314565,4545,4545,4545,4545,0
|
|
20241230,191500,4698314565,4545,4545,4545,4545,0
|
|
20241230,191400,4698314565,4545,4545,4545,4545,0
|
|
20241230,191300,4698314565,4545,4545,4545,4545,0
|
|
20241230,191200,4698314565,4545,4545,4545,4545,0
|
|
20241230,191100,4698314565,4545,4545,4545,4545,0
|
|
20241230,191000,4698314565,4545,4545,4545,4545,0
|
|
20241230,190900,4698314565,4545,4545,4545,4545,0
|
|
20241230,190800,4698314565,4545,4545,4545,4545,0
|
|
20241230,190700,4698314565,4545,4545,4545,4545,0
|
|
20241230,190600,4698314565,4545,4545,4545,4545,0
|
|
20241230,190500,4698314565,4545,4545,4545,4545,0
|
|
20241230,190400,4698314565,4545,4545,4545,4545,0
|
|
20241230,190300,4698314565,4545,4545,4545,4545,0
|
|
20241230,190200,4698314565,4545,4545,4545,4545,0
|
|
20241230,190100,4698314565,4545,4545,4545,4545,0
|
|
20241230,190000,4698314565,4545,4545,4545,4545,0
|
|
20241230,185900,4698314565,4545,4545,4545,4545,0
|
|
20241230,185800,4698314565,4545,4545,4545,4545,0
|
|
20241230,185700,4698314565,4545,4545,4545,4545,0
|
|
20241230,185600,4698314565,4545,4545,4545,4545,0
|
|
20241230,185500,4698314565,4545,4545,4545,4545,0
|
|
20241230,185400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,185300,4698314565,4545,4545,4545,4545,0
|
|
20241230,185200,4698314565,4545,4545,4545,4545,0
|
|
20241230,185100,4698314565,4545,4545,4545,4545,0
|
|
20241230,185000,4698314565,4545,4545,4545,4545,0
|
|
20241230,184900,4698314565,4545,4545,4545,4545,0
|
|
20241230,184800,4698314565,4545,4545,4545,4545,0
|
|
20241230,184700,4698314565,4545,4545,4545,4545,0
|
|
20241230,184600,4698314565,4545,4545,4545,4545,0
|
|
20241230,184500,4698314565,4545,4545,4545,4545,0
|
|
20241230,184400,4698314565,4545,4545,4545,4545,0
|
|
20241230,184300,4698314565,4545,4545,4545,4545,0
|
|
20241230,184200,4698314565,4545,4545,4545,4545,0
|
|
20241230,184100,4698314565,4545,4545,4545,4545,0
|
|
20241230,184000,4698314565,4545,4545,4545,4545,0
|
|
20241230,183900,4698314565,4545,4545,4545,4545,0
|
|
20241230,183800,4698314565,4545,4545,4545,4545,0
|
|
20241230,183700,4698314565,4545,4545,4545,4545,0
|
|
20241230,183600,4698314565,4545,4545,4545,4545,0
|
|
20241230,183500,4698314565,4545,4545,4545,4545,0
|
|
20241230,183400,4698314565,4545,4545,4545,4545,0
|
|
20241230,183300,4698314565,4545,4545,4545,4545,0
|
|
20241230,183200,4698314565,4545,4545,4545,4545,0
|
|
20241230,183100,4698314565,4545,4545,4545,4545,0
|
|
20241230,183000,4698314565,4545,4545,4545,4545,0
|
|
20241230,182900,4698314565,4545,4545,4545,4545,0
|
|
20241230,182800,4698314565,4545,4545,4545,4545,0
|
|
20241230,182700,4698314565,4545,4545,4545,4545,0
|
|
20241230,182600,4698314565,4545,4545,4545,4545,0
|
|
20241230,182500,4698314565,4545,4545,4545,4545,0
|
|
20241230,182400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,182300,4698314565,4545,4545,4545,4545,0
|
|
20241230,182200,4698314565,4545,4545,4545,4545,0
|
|
20241230,182100,4698314565,4545,4545,4545,4545,0
|
|
20241230,182000,4698314565,4545,4545,4545,4545,0
|
|
20241230,181900,4698314565,4545,4545,4545,4545,0
|
|
20241230,181800,4698314565,4545,4545,4545,4545,0
|
|
20241230,181700,4698314565,4545,4545,4545,4545,0
|
|
20241230,181600,4698314565,4545,4545,4545,4545,0
|
|
20241230,181500,4698314565,4545,4545,4545,4545,0
|
|
20241230,181400,4698314565,4545,4545,4545,4545,0
|
|
20241230,181300,4698314565,4545,4545,4545,4545,0
|
|
20241230,181200,4698314565,4545,4545,4545,4545,0
|
|
20241230,181100,4698314565,4545,4545,4545,4545,0
|
|
20241230,181000,4698314565,4545,4545,4545,4545,0
|
|
20241230,180900,4698314565,4545,4545,4545,4545,0
|
|
20241230,180800,4698314565,4545,4545,4545,4545,0
|
|
20241230,180700,4698314565,4545,4545,4545,4545,0
|
|
20241230,180600,4698314565,4545,4545,4545,4545,0
|
|
20241230,180500,4698314565,4545,4545,4545,4545,0
|
|
20241230,180400,4698314565,4545,4545,4545,4545,0
|
|
20241230,180300,4698314565,4545,4545,4545,4545,0
|
|
20241230,180200,4698314565,4545,4545,4545,4545,0
|
|
20241230,180100,4698314565,4545,4545,4545,4545,0
|
|
20241230,180000,4698314565,4545,4545,4545,4545,0
|
|
20241230,175900,4698314565,4545,4545,4545,4545,0
|
|
20241230,175800,4698314565,4545,4545,4545,4545,0
|
|
20241230,175700,4698314565,4545,4545,4545,4545,0
|
|
20241230,175600,4698314565,4545,4545,4545,4545,0
|
|
20241230,175500,4698314565,4545,4545,4545,4545,0
|
|
20241230,175400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,175300,4698314565,4545,4545,4545,4545,0
|
|
20241230,175200,4698314565,4545,4545,4545,4545,0
|
|
20241230,175100,4698314565,4545,4545,4545,4545,0
|
|
20241230,175000,4698314565,4545,4545,4545,4545,0
|
|
20241230,174900,4698314565,4545,4545,4545,4545,0
|
|
20241230,174800,4698314565,4545,4545,4545,4545,0
|
|
20241230,174700,4698314565,4545,4545,4545,4545,0
|
|
20241230,174600,4698314565,4545,4545,4545,4545,0
|
|
20241230,174500,4698314565,4545,4545,4545,4545,0
|
|
20241230,174400,4698314565,4545,4545,4545,4545,0
|
|
20241230,174300,4698314565,4545,4545,4545,4545,0
|
|
20241230,174200,4698314565,4545,4545,4545,4545,0
|
|
20241230,174100,4698314565,4545,4545,4545,4545,0
|
|
20241230,174000,4698314565,4545,4545,4545,4545,0
|
|
20241230,173900,4698314565,4545,4545,4545,4545,0
|
|
20241230,173800,4698314565,4545,4545,4545,4545,0
|
|
20241230,173700,4698314565,4545,4545,4545,4545,0
|
|
20241230,173600,4698314565,4545,4545,4545,4545,0
|
|
20241230,173500,4698314565,4545,4545,4545,4545,0
|
|
20241230,173400,4698314565,4545,4545,4545,4545,0
|
|
20241230,173300,4698314565,4545,4545,4545,4545,0
|
|
20241230,173200,4698314565,4545,4545,4545,4545,0
|
|
20241230,173100,4698314565,4545,4545,4545,4545,0
|
|
20241230,173000,4698314565,4545,4545,4545,4545,0
|
|
20241230,172900,4698314565,4545,4545,4545,4545,0
|
|
20241230,172800,4698314565,4545,4545,4545,4545,0
|
|
20241230,172700,4698314565,4545,4545,4545,4545,0
|
|
20241230,172600,4698314565,4545,4545,4545,4545,0
|
|
20241230,172500,4698314565,4545,4545,4545,4545,0
|
|
20241230,172400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,172300,4698314565,4545,4545,4545,4545,0
|
|
20241230,172200,4698314565,4545,4545,4545,4545,0
|
|
20241230,172100,4698314565,4545,4545,4545,4545,0
|
|
20241230,172000,4698314565,4545,4545,4545,4545,0
|
|
20241230,171900,4698314565,4545,4545,4545,4545,0
|
|
20241230,171800,4698314565,4545,4545,4545,4545,0
|
|
20241230,171700,4698314565,4545,4545,4545,4545,0
|
|
20241230,171600,4698314565,4545,4545,4545,4545,0
|
|
20241230,171500,4698314565,4545,4545,4545,4545,0
|
|
20241230,171400,4698314565,4545,4545,4545,4545,0
|
|
20241230,171300,4698314565,4545,4545,4545,4545,0
|
|
20241230,171200,4698314565,4545,4545,4545,4545,0
|
|
20241230,171100,4698314565,4545,4545,4545,4545,0
|
|
20241230,171000,4698314565,4545,4545,4545,4545,0
|
|
20241230,170900,4698314565,4545,4545,4545,4545,0
|
|
20241230,170800,4698314565,4545,4545,4545,4545,0
|
|
20241230,170700,4698314565,4545,4545,4545,4545,0
|
|
20241230,170600,4698314565,4545,4545,4545,4545,0
|
|
20241230,170500,4698314565,4545,4545,4545,4545,0
|
|
20241230,170400,4698314565,4545,4545,4545,4545,0
|
|
20241230,170300,4698314565,4545,4545,4545,4545,0
|
|
20241230,170200,4698314565,4545,4545,4545,4545,0
|
|
20241230,170100,4698314565,4545,4545,4545,4545,0
|
|
20241230,170000,4698314565,4545,4545,4545,4545,0
|
|
20241230,165900,4698314565,4545,4545,4545,4545,0
|
|
20241230,165800,4698314565,4545,4545,4545,4545,0
|
|
20241230,165700,4698314565,4545,4545,4545,4545,0
|
|
20241230,165600,4698314565,4545,4545,4545,4545,0
|
|
20241230,165500,4698314565,4545,4545,4545,4545,0
|
|
20241230,165400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,165300,4698314565,4545,4545,4545,4545,0
|
|
20241230,165200,4698314565,4545,4545,4545,4545,0
|
|
20241230,165100,4698314565,4545,4545,4545,4545,0
|
|
20241230,165000,4698314565,4545,4545,4545,4545,0
|
|
20241230,164900,4698314565,4545,4545,4545,4545,0
|
|
20241230,164800,4698314565,4545,4545,4545,4545,0
|
|
20241230,164700,4698314565,4545,4545,4545,4545,0
|
|
20241230,164600,4698314565,4545,4545,4545,4545,0
|
|
20241230,164500,4698314565,4545,4545,4545,4545,0
|
|
20241230,164400,4698314565,4545,4545,4545,4545,0
|
|
20241230,164300,4698314565,4545,4545,4545,4545,0
|
|
20241230,164200,4698314565,4545,4545,4545,4545,0
|
|
20241230,164100,4698314565,4545,4545,4545,4545,0
|
|
20241230,164000,4698314565,4545,4545,4545,4545,0
|
|
20241230,163900,4698314565,4545,4545,4545,4545,0
|
|
20241230,163800,4698314565,4545,4545,4545,4545,0
|
|
20241230,163700,4698314565,4545,4545,4545,4545,0
|
|
20241230,163600,4698314565,4545,4545,4545,4545,0
|
|
20241230,163500,4698314565,4545,4545,4545,4545,0
|
|
20241230,163400,4698314565,4545,4545,4545,4545,0
|
|
20241230,163300,4698314565,4545,4545,4545,4545,0
|
|
20241230,163200,4698314565,4545,4545,4545,4545,0
|
|
20241230,163100,4698314565,4545,4545,4545,4545,0
|
|
20241230,163000,4698314565,4545,4545,4545,4545,0
|
|
20241230,162900,4698314565,4545,4545,4545,4545,0
|
|
20241230,162800,4698314565,4545,4545,4545,4545,0
|
|
20241230,162700,4698314565,4545,4545,4545,4545,0
|
|
20241230,162600,4698314565,4545,4545,4545,4545,0
|
|
20241230,162500,4698314565,4545,4545,4545,4545,0
|
|
20241230,162400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,162300,4698314565,4545,4545,4545,4545,0
|
|
20241230,162200,4698314565,4545,4545,4545,4545,0
|
|
20241230,162100,4698314565,4545,4545,4545,4545,0
|
|
20241230,162000,4698314565,4545,4545,4545,4545,0
|
|
20241230,161900,4698314565,4545,4545,4545,4545,0
|
|
20241230,161800,4698314565,4545,4545,4545,4545,0
|
|
20241230,161700,4698314565,4545,4545,4545,4545,0
|
|
20241230,161600,4698314565,4545,4545,4545,4545,0
|
|
20241230,161500,4698314565,4545,4545,4545,4545,0
|
|
20241230,161400,4698314565,4545,4545,4545,4545,0
|
|
20241230,161300,4698314565,4545,4545,4545,4545,0
|
|
20241230,161200,4698314565,4545,4545,4545,4545,0
|
|
20241230,161100,4698314565,4545,4545,4545,4545,0
|
|
20241230,161000,4698314565,4545,4545,4545,4545,0
|
|
20241230,160900,4698314565,4545,4545,4545,4545,0
|
|
20241230,160800,4698314565,4545,4545,4545,4545,0
|
|
20241230,160700,4698314565,4545,4545,4545,4545,0
|
|
20241230,160600,4698314565,4545,4545,4545,4545,0
|
|
20241230,160500,4698314565,4545,4545,4545,4545,0
|
|
20241230,160400,4698314565,4545,4545,4545,4545,0
|
|
20241230,160300,4698314565,4545,4545,4545,4545,0
|
|
20241230,160200,4698314565,4545,4545,4545,4545,0
|
|
20241230,160100,4698314565,4545,4545,4545,4545,0
|
|
20241230,160000,4698314565,4545,4545,4545,4545,0
|
|
20241230,155900,4698314565,4545,4545,4545,4545,0
|
|
20241230,155800,4698314565,4545,4545,4545,4545,0
|
|
20241230,155700,4698314565,4545,4545,4545,4545,0
|
|
20241230,155600,4698314565,4545,4545,4545,4545,0
|
|
20241230,155500,4698314565,4545,4545,4545,4545,0
|
|
20241230,155400,4698314565,4545,4545,4545,4545,24258
|
|
20241230,155300,4698314565,4545,4545,4545,4545,0
|
|
20241230,155200,4698314565,4545,4545,4545,4545,0
|
|
20241230,155100,4698314565,4545,4545,4545,4545,0
|
|
20241230,155000,4698314565,4545,4545,4545,4545,0
|
|
20241230,154900,4698314565,4545,4545,4545,4545,0
|
|
20241230,154800,4698314565,4545,4545,4545,4545,0
|
|
20241230,154700,4698314565,4545,4545,4545,4545,0
|
|
20241230,154600,4698314565,4545,4545,4545,4545,0
|
|
20241230,154500,4698314565,4545,4545,4545,4545,0
|
|
20241230,154400,4698314565,4545,4545,4545,4545,0
|
|
20241230,154300,4698314565,4545,4545,4545,4545,0
|
|
20241230,154200,4698314565,4545,4545,4545,4545,0
|
|
20241230,154100,4698314565,4545,4545,4545,4545,0
|
|
20241230,154000,4698314565,4545,4545,4545,4545,0
|
|
20241230,153900,4698314565,4545,4545,4545,4545,0
|
|
20241230,153800,4698314565,4545,4545,4545,4545,0
|
|
20241230,153700,4698314565,4545,4545,4545,4545,0
|
|
20241230,153600,4698314565,4545,4545,4545,4545,0
|
|
20241230,153500,4698314565,4545,4545,4545,4545,0
|
|
20241230,153400,4698314565,4545,4545,4545,4545,0
|
|
20241230,153300,4698314565,4545,4545,4545,4545,0
|
|
20241230,153200,4698314565,4545,4545,4545,4545,0
|
|
20241230,153100,4698314565,4545,4545,4545,4545,0
|
|
20241230,153000,4698314565,4545,4545,4545,4545,24258
|
|
20241230,152900,4588061955,4545,4545,4545,4545,0
|
|
20241230,152800,4588061955,4545,4545,4545,4545,0
|
|
20241230,152700,4588061955,4545,4545,4545,4545,0
|
|
20241230,152600,4588061955,4545,4545,4545,4545,0
|
|
20241230,152500,4588061955,4545,4545,4545,4545,0
|
|
20241230,152400,4588061955,4545,4545,4545,4545,0
|
|
20241230,152300,4588061955,4545,4545,4545,4545,0
|
|
20241230,152200,4588061955,4545,4545,4545,4545,0
|
|
20241230,152100,4588061955,4545,4545,4545,4545,0
|
|
20241230,152000,4588061955,4545,4545,4545,4545,0
|
|
20241230,151900,4588061955,4545,4550,4550,4545,4924
|
|
20241230,151800,4565677190,4545,4550,4550,4540,7898
|
|
20241230,151700,4529786965,4550,4550,4550,4545,4127
|
|
20241230,151600,4511014960,4555,4555,4555,4550,358
|
|
20241230,151500,4509385770,4550,4555,4560,4550,3197
|
|
20241230,151400,4494832720,4560,4560,4565,4555,2736
|
|
20241230,151300,4482369130,4560,4565,4570,4560,5100
|
|
20241230,151200,4459088160,4565,4560,4570,4560,4760
|
|
20241230,151100,4437346270,4565,4555,4570,4555,5380
|
|
20241230,151000,4412814365,4555,4555,4560,4550,3825
|
|
20241230,150900,4395391755,4560,4570,4570,4560,429
|
|
20241230,150800,4393432305,4570,4550,4580,4545,8290
|
|
20241230,150700,4355603470,4550,4545,4550,4545,1369
|
|
20241230,150600,4349377970,4550,4550,4550,4545,624
|
|
20241230,150500,4346541235,4545,4550,4555,4545,3529
|
|
20241230,150400,4330499315,4555,4550,4555,4545,1468
|
|
20241230,150300,4323823285,4560,4550,4560,4545,1856
|
|
20241230,150200,4315380950,4550,4555,4555,4550,2396
|
|
20241230,150100,4304477495,4555,4560,4560,4545,9688
|
|
20241230,150000,4260388120,4555,4560,4560,4555,2464
|
|
20241230,145900,4249161900,4560,4555,4560,4550,3973
|
|
20241230,145800,4231064170,4555,4550,4555,4545,945
|
|
20241230,145700,4226765675,4550,4550,4555,4550,4199
|
|
20241230,145600,4207660195,4550,4545,4550,4545,562
|
|
20241230,145500,4205105410,4545,4540,4545,4535,1020
|
|
20241230,145400,4200473010,4545,4550,4550,4540,1850
|
|
20241230,145300,4192072985,4545,4550,4550,4540,4139
|
|
20241230,145200,4173275560,4550,4545,4550,4545,285
|
|
20241230,145100,4171980060,4545,4545,4550,4545,2006
|
|
20241230,145000,4162862760,4550,4550,4550,4550,22
|
|
20241230,144900,4162762660,4550,4545,4550,4545,1561
|
|
20241230,144800,4155667555,4545,4545,4550,4545,1611
|
|
20241230,144700,4148345540,4540,4540,4550,4535,1806
|
|
20241230,144600,4140148810,4545,4550,4550,4545,1333
|
|
20241230,144500,4134090305,4550,4550,4550,4545,3002
|
|
20241230,144400,4120441205,4550,4550,4550,4540,3283
|
|
20241230,144300,4105521515,4550,4535,4550,4535,10158
|
|
20241230,144200,4059360705,4535,4535,4540,4530,11640
|
|
20241230,144100,4006570995,4535,4530,4535,4530,579
|
|
20241230,144000,4003945530,4530,4540,4540,4530,6791
|
|
20241230,143900,3973171100,4540,4535,4540,4535,2740
|
|
20241230,143800,3960744665,4540,4540,4540,4540,882
|
|
20241230,143700,3956740385,4540,4545,4545,4540,1566
|
|
20241230,143600,3949630740,4540,4545,4545,4540,3548
|
|
20241230,143500,3933506580,4545,4545,4545,4545,11
|
|
20241230,143400,3933456585,4540,4535,4545,4535,3754
|
|
20241230,143300,3916424530,4535,4540,4540,4535,788
|
|
20241230,143200,3912847015,4540,4540,4540,4540,321
|
|
20241230,143100,3911389675,4540,4535,4545,4535,892
|
|
20241230,143000,3907342940,4545,4540,4545,4530,5491
|
|
20241230,142900,3882444810,4540,4540,4540,4540,98
|
|
20241230,142800,3881999890,4535,4535,4540,4535,2435
|
|
20241230,142700,3870949620,4540,4540,4540,4540,557
|
|
20241230,142600,3868420840,4540,4545,4545,4540,1011
|
|
20241230,142500,3863830850,4545,4540,4550,4540,1568
|
|
20241230,142400,3856704730,4535,4550,4550,4535,4708
|
|
20241230,142300,3835340385,4550,4545,4550,4540,296
|
|
20241230,142200,3833996165,4540,4545,4545,4540,364
|
|
20241230,142100,3832341880,4550,4545,4550,4540,5331
|
|
20241230,142000,3808112565,4545,4545,4550,4540,539
|
|
20241230,141900,3805665315,4545,4545,4545,4535,2756
|
|
20241230,141800,3793160915,4545,4545,4550,4540,2842
|
|
20241230,141700,3780255875,4545,4540,4550,4540,430
|
|
20241230,141600,3778303115,4545,4550,4550,4540,6758
|
|
20241230,141500,3747616150,4550,4545,4550,4545,874
|
|
20241230,141400,3743643795,4545,4555,4555,4540,20082
|
|
20241230,141300,3652257750,4565,4560,4565,4560,700
|
|
20241230,141200,3649064725,4560,4565,4565,4560,2777
|
|
20241230,141100,3636396265,4570,4570,4570,4570,39
|
|
20241230,141000,3636218035,4575,4575,4575,4565,1431
|
|
20241230,140900,3629680655,4580,4580,4580,4580,6
|
|
20241230,140800,3629653175,4565,4570,4570,4565,1953
|
|
20241230,140700,3620731345,4565,4570,4570,4565,3564
|
|
20241230,140600,3604460990,4570,4565,4570,4565,379
|
|
20241230,140500,3602730510,4565,4555,4565,4555,1020
|
|
20241230,140400,3598078445,4560,4565,4570,4560,1269
|
|
20241230,140300,3592290500,4565,4565,4565,4565,12
|
|
20241230,140200,3592235720,4575,4580,4580,4575,50
|
|
20241230,140100,3592006965,4580,4585,4595,4555,12124
|
|
20241230,140000,3536634620,4585,4585,4585,4585,32
|
|
20241230,135900,3536487900,4595,4580,4595,4580,312
|
|
20241230,135800,3535056635,4580,4580,4580,4580,42
|
|
20241230,135700,3534864275,4575,4575,4585,4575,329
|
|
20241230,135600,3533359040,4590,4575,4590,4575,779
|
|
20241230,135500,3529792365,4585,4575,4585,4575,1967
|
|
20241230,135400,3520791710,4575,4580,4580,4575,421
|
|
20241230,135300,3518863770,4575,4575,4575,4575,71
|
|
20241230,135200,3518538945,4590,4575,4590,4575,1561
|
|
20241230,135100,3511397355,4575,4580,4580,4575,3479
|
|
20241230,135000,3495475425,4580,4585,4590,4580,1002
|
|
20241230,134900,3490882940,4585,4595,4595,4585,4000
|
|
20241230,134800,3472529370,4600,4595,4605,4595,1005
|
|
20241230,134700,3467911365,4600,4590,4600,4590,502
|
|
20241230,134600,3465602280,4600,4590,4600,4585,387
|
|
20241230,134500,3463825930,4595,4595,4595,4595,1104
|
|
20241230,134400,3458753050,4605,4605,4605,4595,129
|
|
20241230,134300,3458159905,4605,4605,4605,4600,89
|
|
20241230,134200,3457750460,4605,4605,4610,4605,81
|
|
20241230,134100,3457377235,4605,4605,4610,4605,1132
|
|
20241230,134000,3452161235,4595,4600,4600,4595,3017
|
|
20241230,133900,3438292675,4600,4605,4605,4600,1103
|
|
20241230,133800,3433213375,4605,4600,4605,4600,1158
|
|
20241230,133700,3427880805,4600,4595,4600,4590,2674
|
|
20241230,133600,3415591250,4595,4590,4595,4590,19
|
|
20241230,133500,3415503965,4590,4595,4595,4565,5868
|
|
20241230,133400,3388691075,4595,4595,4595,4595,2
|
|
20241230,133300,3388681885,4570,4595,4595,4570,4861
|
|
20241230,133200,3366418440,4595,4600,4600,4595,146
|
|
20241230,133100,3365747525,4600,4595,4600,4595,665
|
|
20241230,133000,3362690170,4585,4595,4595,4585,766
|
|
20241230,132900,3359174705,4585,4585,4590,4585,4060
|
|
20241230,132800,3340559590,4585,4590,4590,4585,579
|
|
20241230,132700,3337902265,4590,4595,4595,4590,679
|
|
20241230,132600,3334785210,4595,4595,4595,4585,162
|
|
20241230,132500,3334041250,4595,4595,4600,4595,134
|
|
20241230,132400,3333425510,4595,4585,4595,4580,536
|
|
20241230,132300,3330970010,4580,4590,4590,4580,6106
|
|
20241230,132200,3302978440,4590,4590,4595,4590,504
|
|
20241230,132100,3300663065,4590,4590,4605,4590,504
|
|
20241230,132000,3298346855,4590,4600,4600,4590,3036
|
|
20241230,131900,3284398730,4600,4595,4600,4595,1077
|
|
20241230,131800,3279449885,4600,4600,4600,4600,10
|
|
20241230,131700,3279403885,4590,4605,4610,4590,9185
|
|
20241230,131600,3237178195,4610,4610,4615,4610,1279
|
|
20241230,131500,3231281990,4610,4610,4610,4595,1572
|
|
20241230,131400,3224047835,4600,4605,4610,4600,698
|
|
20241230,131300,3220833535,4600,4605,4605,4600,321
|
|
20241230,131200,3219355430,4600,4605,4605,4600,2
|
|
20241230,131100,3219346225,4595,4595,4595,4595,1
|
|
20241230,131000,3219341630,4600,4595,4600,4595,2000
|
|
20241230,130900,3210141750,4595,4595,4595,4590,1471
|
|
20241230,130800,3203389830,4595,4600,4600,4595,544
|
|
20241230,130700,3200888215,4600,4600,4600,4600,111
|
|
20241230,130600,3200377615,4600,4595,4600,4595,1451
|
|
20241230,130500,3193704875,4595,4595,4595,4595,418
|
|
20241230,130400,3191784165,4600,4600,4600,4600,0
|
|
20241230,130300,3191784165,4600,4600,4600,4600,1001
|
|
20241230,130200,3187179565,4600,4600,4600,4600,0
|
|
20241230,130100,3187179565,4600,4595,4600,4590,650
|
|
20241230,130000,3184194605,4590,4590,4590,4590,49
|
|
20241230,125900,3183969695,4600,4600,4600,4600,0
|
|
20241230,125800,3183969695,4600,4600,4600,4600,1450
|
|
20241230,125700,3177299695,4600,4590,4600,4590,401
|
|
20241230,125600,3175459095,4590,4600,4600,4590,15
|
|
20241230,125500,3175390145,4600,4600,4600,4600,402
|
|
20241230,125400,3173540945,4600,4590,4600,4590,34
|
|
20241230,125300,3173384565,4590,4600,4600,4590,834
|
|
20241230,125200,3169550280,4600,4600,4605,4600,3120
|
|
20241230,125100,3155193280,4600,4600,4600,4600,0
|
|
20241230,125000,3155193280,4600,4605,4605,4600,339
|
|
20241230,124900,3153633550,4600,4595,4600,4595,5247
|
|
20241230,124800,3129499330,4585,4585,4585,4585,0
|
|
20241230,124700,3129499330,4585,4585,4585,4585,0
|
|
20241230,124600,3129499330,4585,4590,4590,4580,1911
|
|
20241230,124500,3120732850,4590,4585,4590,4585,182
|
|
20241230,124400,3119898370,4575,4575,4575,4575,0
|
|
20241230,124300,3119898370,4575,4590,4590,4575,557
|
|
20241230,124200,3117349360,4595,4595,4595,4595,300
|
|
20241230,124100,3115970860,4575,4575,4575,4575,41
|
|
20241230,124000,3115783285,4575,4575,4575,4575,7
|
|
20241230,123900,3115751260,4570,4580,4580,4570,2421
|
|
20241230,123800,3104678960,4575,4585,4585,4575,4301
|
|
20241230,123700,3084968875,4580,4585,4585,4580,1283
|
|
20241230,123600,3079088795,4585,4585,4585,4585,0
|
|
20241230,123500,3079088795,4585,4585,4585,4585,70
|
|
20241230,123400,3078767845,4585,4585,4585,4585,50
|
|
20241230,123300,3078538595,4585,4590,4600,4585,3477
|
|
20241230,123200,3062575160,4600,4590,4600,4590,33
|
|
20241230,123100,3062423680,4600,4600,4600,4600,6
|
|
20241230,123000,3062396080,4600,4595,4600,4590,1284
|
|
20241230,122900,3056492420,4590,4595,4600,4590,4013
|
|
20241230,122800,3038040270,4585,4585,4585,4585,2000
|
|
20241230,122700,3028870270,4590,4575,4590,4575,1751
|
|
20241230,122600,3020836695,4575,4590,4590,4575,632
|
|
20241230,122500,3017935860,4590,4575,4590,4575,2186
|
|
20241230,122400,3007933845,4575,4575,4575,4575,1857
|
|
20241230,122300,2999438070,4575,4585,4585,4575,2045
|
|
20241230,122200,2990077490,4585,4585,4585,4585,2
|
|
20241230,122100,2990068320,4585,4585,4585,4585,450
|
|
20241230,122000,2988005070,4580,4575,4580,4570,3444
|
|
20241230,121900,2972243370,4575,4575,4575,4575,1833
|
|
20241230,121800,2963857395,4575,4575,4575,4575,245
|
|
20241230,121700,2962736520,4575,4580,4580,4575,548
|
|
20241230,121600,2960226785,4580,4575,4580,4575,575
|
|
20241230,121500,2957596135,4575,4580,4580,4575,171
|
|
20241230,121400,2956813310,4580,4575,4580,4570,1284
|
|
20241230,121300,2950937985,4575,4575,4575,4575,33
|
|
20241230,121200,2950787010,4575,4580,4580,4575,497
|
|
20241230,121100,2948512585,4580,4585,4585,4580,10
|
|
20241230,121000,2948466775,4585,4585,4585,4585,1647
|
|
20241230,120900,2940915280,4585,4570,4585,4565,1218
|
|
20241230,120800,2935348070,4575,4570,4575,4570,101
|
|
20241230,120700,2934886495,4570,4575,4575,4570,1712
|
|
20241230,120600,2927061145,4580,4570,4580,4570,4
|
|
20241230,120500,2927042855,4570,4575,4575,4570,1119
|
|
20241230,120400,2921923685,4595,4595,4595,4595,0
|
|
20241230,120300,2921923685,4595,4590,4595,4590,1209
|
|
20241230,120200,2916374260,4590,4575,4590,4575,105
|
|
20241230,120100,2915893870,4575,4575,4575,4575,434
|
|
20241230,120000,2913908320,4575,4575,4575,4575,81
|
|
20241230,115900,2913537745,4575,4575,4575,4570,1070
|
|
20241230,115800,2908645290,4595,4595,4595,4570,6915
|
|
20241230,115700,2876996825,4595,4600,4600,4585,605
|
|
20241230,115600,2874222830,4595,4595,4595,4595,1006
|
|
20241230,115500,2869600260,4575,4575,4575,4575,0
|
|
20241230,115400,2869600260,4575,4580,4580,4575,3523
|
|
20241230,115300,2853476820,4580,4585,4585,4580,103
|
|
20241230,115200,2853005075,4580,4595,4595,4580,550
|
|
20241230,115100,2850486045,4595,4590,4595,4580,4736
|
|
20241230,115000,2828789890,4590,4590,4590,4590,904
|
|
20241230,114900,2824640530,4590,4595,4595,4590,2120
|
|
20241230,114800,2814909725,4600,4600,4600,4600,1500
|
|
20241230,114700,2808009725,4595,4595,4595,4595,634
|
|
20241230,114600,2805096495,4595,4600,4610,4590,1347
|
|
20241230,114500,2798904965,4610,4600,4610,4600,2043
|
|
20241230,114400,2789506840,4600,4600,4600,4595,696
|
|
20241230,114300,2786308405,4600,4595,4600,4595,372
|
|
20241230,114200,2784599060,4595,4595,4595,4595,19
|
|
20241230,114100,2784511755,4595,4595,4595,4595,1508
|
|
20241230,114000,2777582495,4595,4595,4595,4590,139
|
|
20241230,113900,2776943995,4595,4605,4605,4595,2428
|
|
20241230,113800,2765782045,4610,4605,4610,4605,2034
|
|
20241230,113700,2756413220,4595,4605,4605,4595,3610
|
|
20241230,113600,2739798260,4605,4615,4615,4605,884
|
|
20241230,113500,2735722230,4610,4620,4625,4610,1387
|
|
20241230,113400,2729320450,4615,4605,4615,4605,3265
|
|
20241230,113300,2714266815,4610,4610,4610,4605,1135
|
|
20241230,113200,2709037595,4610,4605,4610,4605,1514
|
|
20241230,113100,2702063435,4605,4605,4605,4600,926
|
|
20241230,113000,2697800495,4605,4605,4610,4605,2287
|
|
20241230,112900,2687268855,4600,4605,4620,4590,3422
|
|
20241230,112800,2671519725,4605,4610,4610,4605,44
|
|
20241230,112700,2671316895,4615,4610,4620,4600,2939
|
|
20241230,112600,2657786240,4600,4595,4610,4595,1822
|
|
20241230,112500,2649404175,4595,4595,4600,4575,2708
|
|
20241230,112400,2636989975,4590,4585,4595,4575,4997
|
|
20241230,112300,2614064205,4580,4575,4580,4570,913
|
|
20241230,112200,2609883595,4570,4580,4580,4570,284
|
|
20241230,112100,2608584395,4570,4575,4585,4570,5163
|
|
20241230,112000,2584976785,4585,4585,4585,4585,46
|
|
20241230,111900,2584765875,4590,4590,4590,4570,577
|
|
20241230,111800,2582125465,4585,4560,4585,4560,567
|
|
20241230,111700,2579534240,4565,4575,4575,4565,2123
|
|
20241230,111600,2569838050,4575,4575,4575,4575,1
|
|
20241230,111500,2569833475,4580,4580,4595,4570,9694
|
|
20241230,111400,2525438380,4580,4570,4580,4560,3204
|
|
20241230,111300,2510802995,4580,4570,4580,4570,3267
|
|
20241230,111200,2495862160,4575,4580,4585,4575,2571
|
|
20241230,111100,2484096290,4580,4585,4585,4580,433
|
|
20241230,111000,2482113100,4585,4590,4590,4585,3670
|
|
20241230,110900,2465274435,4600,4605,4605,4600,1553
|
|
20241230,110800,2458128220,4620,4615,4620,4615,546
|
|
20241230,110700,2455607000,4615,4605,4615,4600,2287
|
|
20241230,110600,2445083180,4605,4580,4605,4580,5308
|
|
20241230,110500,2420715200,4580,4585,4590,4580,3465
|
|
20241230,110400,2404842420,4580,4590,4595,4580,4042
|
|
20241230,110300,2386311550,4590,4595,4595,4585,2226
|
|
20241230,110200,2376098975,4595,4590,4595,4590,672
|
|
20241230,110100,2373014455,4590,4595,4595,4585,1091
|
|
20241230,110000,2368003860,4595,4600,4600,4590,2526
|
|
20241230,105900,2356399745,4600,4615,4620,4600,1883
|
|
20241230,105800,2347718850,4600,4600,4620,4600,2552
|
|
20241230,105700,2335968975,4600,4610,4625,4600,2525
|
|
20241230,105600,2324344305,4620,4635,4640,4605,6361
|
|
20241230,105500,2294936670,4640,4625,4640,4625,1907
|
|
20241230,105400,2286098555,4625,4615,4640,4615,4865
|
|
20241230,105300,2263594210,4615,4610,4615,4610,801
|
|
20241230,105200,2259897645,4615,4600,4615,4600,1196
|
|
20241230,105100,2254386855,4615,4600,4620,4600,5373
|
|
20241230,105000,2229587890,4605,4600,4605,4590,633
|
|
20241230,104900,2226675795,4600,4590,4600,4590,1418
|
|
20241230,104800,2220157725,4590,4585,4590,4580,248
|
|
20241230,104700,2219020445,4580,4590,4590,4580,120
|
|
20241230,104600,2218470825,4580,4585,4585,4580,1275
|
|
20241230,104500,2212628755,4585,4585,4585,4585,556
|
|
20241230,104400,2210079495,4585,4600,4600,4580,690
|
|
20241230,104300,2206916225,4600,4570,4600,4570,4281
|
|
20241230,104200,2187280300,4570,4580,4580,4570,213
|
|
20241230,104100,2186306860,4580,4580,4580,4580,678
|
|
20241230,104000,2183201620,4580,4560,4580,4560,4513
|
|
20241230,103900,2162614240,4560,4560,4560,4560,0
|
|
20241230,103800,2162614240,4560,4560,4560,4560,1462
|
|
20241230,103700,2155947520,4560,4560,4560,4560,1462
|
|
20241230,103600,2149280800,4560,4580,4580,4560,833
|
|
20241230,103500,2145471370,4580,4590,4590,4580,787
|
|
20241230,103400,2141863620,4580,4575,4600,4575,6643
|
|
20241230,103300,2111342230,4565,4565,4565,4565,31
|
|
20241230,103200,2111200715,4565,4560,4565,4560,53
|
|
20241230,103100,2110959020,4555,4555,4555,4555,0
|
|
20241230,103000,2110959020,4555,4560,4560,4555,353
|
|
20241230,102900,2109350515,4560,4560,4560,4560,0
|
|
20241230,102800,2109350515,4560,4560,4575,4550,3936
|
|
20241230,102700,2091362210,4545,4545,4565,4545,6658
|
|
20241230,102600,2061045225,4550,4550,4550,4545,2546
|
|
20241230,102500,2049471315,4550,4550,4550,4545,149
|
|
20241230,102400,2048793375,4550,4550,4550,4550,741
|
|
20241230,102300,2045421825,4560,4565,4565,4560,221
|
|
20241230,102200,2044412970,4570,4570,4570,4570,0
|
|
20241230,102100,2044412970,4570,4570,4570,4545,140
|
|
20241230,102000,2043776600,4545,4570,4570,4545,4131
|
|
20241230,101900,2024981530,4565,4565,4570,4565,6
|
|
20241230,101800,2024954135,4570,4565,4570,4565,12
|
|
20241230,101700,2024899345,4570,4535,4570,4535,4690
|
|
20241230,101600,2003626380,4535,4545,4545,4530,1971
|
|
20241230,101500,1994687085,4535,4555,4555,4535,9099
|
|
20241230,101400,1953291210,4555,4555,4565,4555,1423
|
|
20241230,101300,1946804445,4555,4570,4570,4555,1223
|
|
20241230,101200,1941230030,4570,4560,4570,4560,1246
|
|
20241230,101100,1935548210,4560,4570,4570,4560,2661
|
|
20241230,101000,1923408490,4570,4570,4570,4570,1686
|
|
20241230,100900,1915703470,4570,4580,4580,4570,1031
|
|
20241230,100800,1910990005,4585,4575,4585,4575,203
|
|
20241230,100700,1910061250,4585,4580,4585,4580,4628
|
|
20241230,100600,1888865000,4585,4600,4600,4585,3858
|
|
20241230,100500,1871161480,4595,4600,4605,4595,979
|
|
20241230,100400,1866661785,4605,4600,4605,4600,497
|
|
20241230,100300,1864374880,4595,4605,4605,4595,1278
|
|
20241230,100200,1858493985,4605,4600,4605,4590,1377
|
|
20241230,100100,1852163790,4605,4600,4605,4595,5664
|
|
20241230,100000,1826110225,4600,4585,4620,4585,11981
|
|
20241230,095900,1771042675,4585,4585,4585,4580,1702
|
|
20241230,095800,1763245705,4585,4565,4585,4560,9091
|
|
20241230,095700,1721677765,4565,4560,4570,4560,1851
|
|
20241230,095600,1713229080,4555,4560,4565,4555,1338
|
|
20241230,095500,1707128975,4555,4555,4565,4555,2000
|
|
20241230,095400,1698018575,4555,4560,4565,4555,1128
|
|
20241230,095300,1692877685,4560,4560,4565,4555,3371
|
|
20241230,095200,1677508125,4565,4560,4570,4555,893
|
|
20241230,095100,1673433055,4555,4555,4560,4550,205
|
|
20241230,095000,1672499095,4550,4570,4570,4550,6973
|
|
20241230,094900,1640712995,4565,4550,4570,4545,6391
|
|
20241230,094800,1611566620,4545,4535,4550,4530,3460
|
|
20241230,094700,1595858705,4535,4535,4550,4535,2695
|
|
20241230,094600,1583627370,4535,4520,4535,4515,3270
|
|
20241230,094500,1568814720,4515,4515,4520,4515,1094
|
|
20241230,094400,1563872785,4515,4520,4520,4515,31
|
|
20241230,094300,1563732815,4520,4515,4520,4510,230
|
|
20241230,094200,1562693410,4510,4530,4530,4510,5158
|
|
20241230,094100,1539415570,4530,4520,4545,4515,3872
|
|
20241230,094000,1521879050,4540,4520,4540,4510,683
|
|
20241230,093900,1518792015,4515,4515,4520,4510,3066
|
|
20241230,093800,1504949950,4520,4525,4540,4520,5635
|
|
20241230,093700,1479458290,4525,4515,4525,4515,3994
|
|
20241230,093600,1461403315,4515,4515,4520,4510,2032
|
|
20241230,093500,1452232740,4515,4510,4515,4505,1958
|
|
20241230,093400,1443397420,4510,4500,4515,4500,134
|
|
20241230,093300,1442792490,4520,4500,4520,4500,7889
|
|
20241230,093200,1407261000,4485,4500,4505,4485,2853
|
|
20241230,093100,1394450215,4495,4500,4505,4495,1896
|
|
20241230,093000,1385912565,4500,4520,4535,4500,5865
|
|
20241230,092900,1359412670,4520,4510,4520,4510,289
|
|
20241230,092800,1358107990,4520,4475,4520,4475,24368
|
|
20241230,092700,1248796135,4475,4465,4480,4460,8187
|
|
20241230,092600,1212196945,4470,4470,4470,4465,1383
|
|
20241230,092500,1206019830,4470,4470,4475,4465,2982
|
|
20241230,092400,1192692225,4480,4470,4485,4470,3157
|
|
20241230,092300,1178572885,4485,4495,4495,4470,2782
|
|
20241230,092200,1166106010,4495,4500,4500,4475,6334
|
|
20241230,092100,1137667165,4500,4500,4500,4495,407
|
|
20241230,092000,1135836125,4500,4505,4505,4490,2363
|
|
20241230,091900,1125211140,4505,4500,4505,4495,2764
|
|
20241230,091800,1112771890,4500,4465,4500,4465,8189
|
|
20241230,091700,1076025630,4470,4460,4470,4450,6077
|
|
20241230,091600,1048944635,4455,4450,4470,4445,14326
|
|
20241230,091500,985140550,4455,4480,4485,4450,30224
|
|
20241230,091400,850318065,4470,4475,4480,4465,3376
|
|
20241230,091300,835230210,4470,4475,4475,4465,8987
|
|
20241230,091200,795055350,4475,4485,4500,4465,13015
|
|
20241230,091100,736757580,4485,4490,4500,4465,11598
|
|
20241230,091000,684827990,4500,4490,4500,4480,8118
|
|
20241230,090900,648403630,4495,4520,4520,4490,19032
|
|
20241230,090800,562705300,4520,4525,4525,4520,2913
|
|
20241230,090700,549535885,4515,4515,4525,4510,5690
|
|
20241230,090600,523851925,4505,4525,4530,4505,3162
|
|
20241230,090500,509570220,4520,4520,4520,4500,6116
|
|
20241230,090400,481968790,4515,4545,4550,4505,8322
|
|
20241230,090300,444359945,4545,4475,4545,4470,12153
|
|
20241230,090200,389594625,4475,4505,4510,4460,22680
|
|
20241230,090100,287814540,4500,4515,4530,4500,10183
|
|
20241230,090000,241879575,4530,4470,4530,4470,52679
|