634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,193000,1760806450,6110,6110,6110,6110,0
|
|
20241223,192900,1760806450,6110,6110,6110,6110,0
|
|
20241223,192800,1760806450,6110,6110,6110,6110,0
|
|
20241223,192700,1760806450,6110,6110,6110,6110,0
|
|
20241223,192600,1760806450,6110,6110,6110,6110,0
|
|
20241223,192500,1760806450,6110,6110,6110,6110,0
|
|
20241223,192400,1760806450,6110,6110,6110,6110,0
|
|
20241223,192300,1760806450,6110,6110,6110,6110,0
|
|
20241223,192200,1760806450,6110,6110,6110,6110,0
|
|
20241223,192100,1760806450,6110,6110,6110,6110,0
|
|
20241223,192000,1760806450,6110,6110,6110,6110,0
|
|
20241223,191900,1760806450,6110,6110,6110,6110,0
|
|
20241223,191800,1760806450,6110,6110,6110,6110,0
|
|
20241223,191700,1760806450,6110,6110,6110,6110,0
|
|
20241223,191600,1760806450,6110,6110,6110,6110,0
|
|
20241223,191500,1760806450,6110,6110,6110,6110,0
|
|
20241223,191400,1760806450,6110,6110,6110,6110,0
|
|
20241223,191300,1760806450,6110,6110,6110,6110,0
|
|
20241223,191200,1760806450,6110,6110,6110,6110,0
|
|
20241223,191100,1760806450,6110,6110,6110,6110,0
|
|
20241223,191000,1760806450,6110,6110,6110,6110,0
|
|
20241223,190900,1760806450,6110,6110,6110,6110,0
|
|
20241223,190800,1760806450,6110,6110,6110,6110,0
|
|
20241223,190700,1760806450,6110,6110,6110,6110,0
|
|
20241223,190600,1760806450,6110,6110,6110,6110,0
|
|
20241223,190500,1760806450,6110,6110,6110,6110,0
|
|
20241223,190400,1760806450,6110,6110,6110,6110,0
|
|
20241223,190300,1760806450,6110,6110,6110,6110,0
|
|
20241223,190200,1760806450,6110,6110,6110,6110,0
|
|
20241223,190100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,190000,1760806450,6110,6110,6110,6110,0
|
|
20241223,185900,1760806450,6110,6110,6110,6110,0
|
|
20241223,185800,1760806450,6110,6110,6110,6110,0
|
|
20241223,185700,1760806450,6110,6110,6110,6110,0
|
|
20241223,185600,1760806450,6110,6110,6110,6110,0
|
|
20241223,185500,1760806450,6110,6110,6110,6110,0
|
|
20241223,185400,1760806450,6110,6110,6110,6110,0
|
|
20241223,185300,1760806450,6110,6110,6110,6110,0
|
|
20241223,185200,1760806450,6110,6110,6110,6110,0
|
|
20241223,185100,1760806450,6110,6110,6110,6110,0
|
|
20241223,185000,1760806450,6110,6110,6110,6110,0
|
|
20241223,184900,1760806450,6110,6110,6110,6110,0
|
|
20241223,184800,1760806450,6110,6110,6110,6110,0
|
|
20241223,184700,1760806450,6110,6110,6110,6110,0
|
|
20241223,184600,1760806450,6110,6110,6110,6110,0
|
|
20241223,184500,1760806450,6110,6110,6110,6110,0
|
|
20241223,184400,1760806450,6110,6110,6110,6110,0
|
|
20241223,184300,1760806450,6110,6110,6110,6110,0
|
|
20241223,184200,1760806450,6110,6110,6110,6110,0
|
|
20241223,184100,1760806450,6110,6110,6110,6110,0
|
|
20241223,184000,1760806450,6110,6110,6110,6110,0
|
|
20241223,183900,1760806450,6110,6110,6110,6110,0
|
|
20241223,183800,1760806450,6110,6110,6110,6110,0
|
|
20241223,183700,1760806450,6110,6110,6110,6110,0
|
|
20241223,183600,1760806450,6110,6110,6110,6110,0
|
|
20241223,183500,1760806450,6110,6110,6110,6110,0
|
|
20241223,183400,1760806450,6110,6110,6110,6110,0
|
|
20241223,183300,1760806450,6110,6110,6110,6110,0
|
|
20241223,183200,1760806450,6110,6110,6110,6110,0
|
|
20241223,183100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,183000,1760806450,6110,6110,6110,6110,0
|
|
20241223,182900,1760806450,6110,6110,6110,6110,0
|
|
20241223,182800,1760806450,6110,6110,6110,6110,0
|
|
20241223,182700,1760806450,6110,6110,6110,6110,0
|
|
20241223,182600,1760806450,6110,6110,6110,6110,0
|
|
20241223,182500,1760806450,6110,6110,6110,6110,0
|
|
20241223,182400,1760806450,6110,6110,6110,6110,0
|
|
20241223,182300,1760806450,6110,6110,6110,6110,0
|
|
20241223,182200,1760806450,6110,6110,6110,6110,0
|
|
20241223,182100,1760806450,6110,6110,6110,6110,0
|
|
20241223,182000,1760806450,6110,6110,6110,6110,0
|
|
20241223,181900,1760806450,6110,6110,6110,6110,0
|
|
20241223,181800,1760806450,6110,6110,6110,6110,0
|
|
20241223,181700,1760806450,6110,6110,6110,6110,0
|
|
20241223,181600,1760806450,6110,6110,6110,6110,0
|
|
20241223,181500,1760806450,6110,6110,6110,6110,0
|
|
20241223,181400,1760806450,6110,6110,6110,6110,0
|
|
20241223,181300,1760806450,6110,6110,6110,6110,0
|
|
20241223,181200,1760806450,6110,6110,6110,6110,0
|
|
20241223,181100,1760806450,6110,6110,6110,6110,0
|
|
20241223,181000,1760806450,6110,6110,6110,6110,0
|
|
20241223,180900,1760806450,6110,6110,6110,6110,0
|
|
20241223,180800,1760806450,6110,6110,6110,6110,0
|
|
20241223,180700,1760806450,6110,6110,6110,6110,0
|
|
20241223,180600,1760806450,6110,6110,6110,6110,0
|
|
20241223,180500,1760806450,6110,6110,6110,6110,0
|
|
20241223,180400,1760806450,6110,6110,6110,6110,0
|
|
20241223,180300,1760806450,6110,6110,6110,6110,0
|
|
20241223,180200,1760806450,6110,6110,6110,6110,0
|
|
20241223,180100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,180000,1760806450,6110,6110,6110,6110,0
|
|
20241223,175900,1760806450,6110,6110,6110,6110,0
|
|
20241223,175800,1760806450,6110,6110,6110,6110,0
|
|
20241223,175700,1760806450,6110,6110,6110,6110,0
|
|
20241223,175600,1760806450,6110,6110,6110,6110,0
|
|
20241223,175500,1760806450,6110,6110,6110,6110,0
|
|
20241223,175400,1760806450,6110,6110,6110,6110,0
|
|
20241223,175300,1760806450,6110,6110,6110,6110,0
|
|
20241223,175200,1760806450,6110,6110,6110,6110,0
|
|
20241223,175100,1760806450,6110,6110,6110,6110,0
|
|
20241223,175000,1760806450,6110,6110,6110,6110,0
|
|
20241223,174900,1760806450,6110,6110,6110,6110,0
|
|
20241223,174800,1760806450,6110,6110,6110,6110,0
|
|
20241223,174700,1760806450,6110,6110,6110,6110,0
|
|
20241223,174600,1760806450,6110,6110,6110,6110,0
|
|
20241223,174500,1760806450,6110,6110,6110,6110,0
|
|
20241223,174400,1760806450,6110,6110,6110,6110,0
|
|
20241223,174300,1760806450,6110,6110,6110,6110,0
|
|
20241223,174200,1760806450,6110,6110,6110,6110,0
|
|
20241223,174100,1760806450,6110,6110,6110,6110,0
|
|
20241223,174000,1760806450,6110,6110,6110,6110,0
|
|
20241223,173900,1760806450,6110,6110,6110,6110,0
|
|
20241223,173800,1760806450,6110,6110,6110,6110,0
|
|
20241223,173700,1760806450,6110,6110,6110,6110,0
|
|
20241223,173600,1760806450,6110,6110,6110,6110,0
|
|
20241223,173500,1760806450,6110,6110,6110,6110,0
|
|
20241223,173400,1760806450,6110,6110,6110,6110,0
|
|
20241223,173300,1760806450,6110,6110,6110,6110,0
|
|
20241223,173200,1760806450,6110,6110,6110,6110,0
|
|
20241223,173100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,173000,1760806450,6110,6110,6110,6110,0
|
|
20241223,172900,1760806450,6110,6110,6110,6110,0
|
|
20241223,172800,1760806450,6110,6110,6110,6110,0
|
|
20241223,172700,1760806450,6110,6110,6110,6110,0
|
|
20241223,172600,1760806450,6110,6110,6110,6110,0
|
|
20241223,172500,1760806450,6110,6110,6110,6110,0
|
|
20241223,172400,1760806450,6110,6110,6110,6110,0
|
|
20241223,172300,1760806450,6110,6110,6110,6110,0
|
|
20241223,172200,1760806450,6110,6110,6110,6110,0
|
|
20241223,172100,1760806450,6110,6110,6110,6110,0
|
|
20241223,172000,1760806450,6110,6110,6110,6110,0
|
|
20241223,171900,1760806450,6110,6110,6110,6110,0
|
|
20241223,171800,1760806450,6110,6110,6110,6110,0
|
|
20241223,171700,1760806450,6110,6110,6110,6110,0
|
|
20241223,171600,1760806450,6110,6110,6110,6110,0
|
|
20241223,171500,1760806450,6110,6110,6110,6110,0
|
|
20241223,171400,1760806450,6110,6110,6110,6110,0
|
|
20241223,171300,1760806450,6110,6110,6110,6110,0
|
|
20241223,171200,1760806450,6110,6110,6110,6110,0
|
|
20241223,171100,1760806450,6110,6110,6110,6110,0
|
|
20241223,171000,1760806450,6110,6110,6110,6110,0
|
|
20241223,170900,1760806450,6110,6110,6110,6110,0
|
|
20241223,170800,1760806450,6110,6110,6110,6110,0
|
|
20241223,170700,1760806450,6110,6110,6110,6110,0
|
|
20241223,170600,1760806450,6110,6110,6110,6110,0
|
|
20241223,170500,1760806450,6110,6110,6110,6110,0
|
|
20241223,170400,1760806450,6110,6110,6110,6110,0
|
|
20241223,170300,1760806450,6110,6110,6110,6110,0
|
|
20241223,170200,1760806450,6110,6110,6110,6110,0
|
|
20241223,170100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,170000,1760806450,6110,6110,6110,6110,0
|
|
20241223,165900,1760806450,6110,6110,6110,6110,0
|
|
20241223,165800,1760806450,6110,6110,6110,6110,0
|
|
20241223,165700,1760806450,6110,6110,6110,6110,0
|
|
20241223,165600,1760806450,6110,6110,6110,6110,0
|
|
20241223,165500,1760806450,6110,6110,6110,6110,0
|
|
20241223,165400,1760806450,6110,6110,6110,6110,0
|
|
20241223,165300,1760806450,6110,6110,6110,6110,0
|
|
20241223,165200,1760806450,6110,6110,6110,6110,0
|
|
20241223,165100,1760806450,6110,6110,6110,6110,0
|
|
20241223,165000,1760806450,6110,6110,6110,6110,0
|
|
20241223,164900,1760806450,6110,6110,6110,6110,0
|
|
20241223,164800,1760806450,6110,6110,6110,6110,0
|
|
20241223,164700,1760806450,6110,6110,6110,6110,0
|
|
20241223,164600,1760806450,6110,6110,6110,6110,0
|
|
20241223,164500,1760806450,6110,6110,6110,6110,0
|
|
20241223,164400,1760806450,6110,6110,6110,6110,0
|
|
20241223,164300,1760806450,6110,6110,6110,6110,0
|
|
20241223,164200,1760806450,6110,6110,6110,6110,0
|
|
20241223,164100,1760806450,6110,6110,6110,6110,0
|
|
20241223,164000,1760806450,6110,6110,6110,6110,0
|
|
20241223,163900,1760806450,6110,6110,6110,6110,0
|
|
20241223,163800,1760806450,6110,6110,6110,6110,0
|
|
20241223,163700,1760806450,6110,6110,6110,6110,0
|
|
20241223,163600,1760806450,6110,6110,6110,6110,0
|
|
20241223,163500,1760806450,6110,6110,6110,6110,0
|
|
20241223,163400,1760806450,6110,6110,6110,6110,0
|
|
20241223,163300,1760806450,6110,6110,6110,6110,0
|
|
20241223,163200,1760806450,6110,6110,6110,6110,0
|
|
20241223,163100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,163000,1760806450,6110,6110,6110,6110,0
|
|
20241223,162900,1760806450,6110,6110,6110,6110,0
|
|
20241223,162800,1760806450,6110,6110,6110,6110,0
|
|
20241223,162700,1760806450,6110,6110,6110,6110,0
|
|
20241223,162600,1760806450,6110,6110,6110,6110,0
|
|
20241223,162500,1760806450,6110,6110,6110,6110,0
|
|
20241223,162400,1760806450,6110,6110,6110,6110,0
|
|
20241223,162300,1760806450,6110,6110,6110,6110,0
|
|
20241223,162200,1760806450,6110,6110,6110,6110,0
|
|
20241223,162100,1760806450,6110,6110,6110,6110,0
|
|
20241223,162000,1760806450,6110,6110,6110,6110,0
|
|
20241223,161900,1760806450,6110,6110,6110,6110,0
|
|
20241223,161800,1760806450,6110,6110,6110,6110,0
|
|
20241223,161700,1760806450,6110,6110,6110,6110,0
|
|
20241223,161600,1760806450,6110,6110,6110,6110,0
|
|
20241223,161500,1760806450,6110,6110,6110,6110,0
|
|
20241223,161400,1760806450,6110,6110,6110,6110,0
|
|
20241223,161300,1760806450,6110,6110,6110,6110,0
|
|
20241223,161200,1760806450,6110,6110,6110,6110,0
|
|
20241223,161100,1760806450,6110,6110,6110,6110,0
|
|
20241223,161000,1760806450,6110,6110,6110,6110,0
|
|
20241223,160900,1760806450,6110,6110,6110,6110,0
|
|
20241223,160800,1760806450,6110,6110,6110,6110,0
|
|
20241223,160700,1760806450,6110,6110,6110,6110,0
|
|
20241223,160600,1760806450,6110,6110,6110,6110,0
|
|
20241223,160500,1760806450,6110,6110,6110,6110,0
|
|
20241223,160400,1760806450,6110,6110,6110,6110,0
|
|
20241223,160300,1760806450,6110,6110,6110,6110,0
|
|
20241223,160200,1760806450,6110,6110,6110,6110,0
|
|
20241223,160100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,160000,1760806450,6110,6110,6110,6110,0
|
|
20241223,155900,1760806450,6110,6110,6110,6110,0
|
|
20241223,155800,1760806450,6110,6110,6110,6110,0
|
|
20241223,155700,1760806450,6110,6110,6110,6110,0
|
|
20241223,155600,1760806450,6110,6110,6110,6110,0
|
|
20241223,155500,1760806450,6110,6110,6110,6110,0
|
|
20241223,155400,1760806450,6110,6110,6110,6110,0
|
|
20241223,155300,1760806450,6110,6110,6110,6110,0
|
|
20241223,155200,1760806450,6110,6110,6110,6110,0
|
|
20241223,155100,1760806450,6110,6110,6110,6110,0
|
|
20241223,155000,1760806450,6110,6110,6110,6110,0
|
|
20241223,154900,1760806450,6110,6110,6110,6110,0
|
|
20241223,154800,1760806450,6110,6110,6110,6110,0
|
|
20241223,154700,1760806450,6110,6110,6110,6110,0
|
|
20241223,154600,1760806450,6110,6110,6110,6110,0
|
|
20241223,154500,1760806450,6110,6110,6110,6110,0
|
|
20241223,154400,1760806450,6110,6110,6110,6110,0
|
|
20241223,154300,1760806450,6110,6110,6110,6110,0
|
|
20241223,154200,1760806450,6110,6110,6110,6110,0
|
|
20241223,154100,1760806450,6110,6110,6110,6110,0
|
|
20241223,154000,1760806450,6110,6110,6110,6110,0
|
|
20241223,153900,1760806450,6110,6110,6110,6110,0
|
|
20241223,153800,1760806450,6110,6110,6110,6110,0
|
|
20241223,153700,1760806450,6110,6110,6110,6110,0
|
|
20241223,153600,1760806450,6110,6110,6110,6110,0
|
|
20241223,153500,1760806450,6110,6110,6110,6110,0
|
|
20241223,153400,1760806450,6110,6110,6110,6110,0
|
|
20241223,153300,1760806450,6110,6110,6110,6110,0
|
|
20241223,153200,1760806450,6110,6110,6110,6110,0
|
|
20241223,153100,1760806450,6110,6110,6110,6110,5108
|
|
20241223,153000,1760806450,6110,6110,6110,6110,5108
|
|
20241223,152900,1729596570,6070,6070,6070,6070,0
|
|
20241223,152800,1729596570,6070,6070,6070,6070,0
|
|
20241223,152700,1729596570,6070,6070,6070,6070,0
|
|
20241223,152600,1729596570,6070,6070,6070,6070,0
|
|
20241223,152500,1729596570,6070,6070,6070,6070,0
|
|
20241223,152400,1729596570,6070,6070,6070,6070,0
|
|
20241223,152300,1729596570,6070,6070,6070,6070,0
|
|
20241223,152200,1729596570,6070,6070,6070,6070,0
|
|
20241223,152100,1729596570,6070,6070,6070,6070,0
|
|
20241223,152000,1729596570,6070,6070,6070,6070,0
|
|
20241223,151900,1729596570,6070,6080,6080,6070,71
|
|
20241223,151800,1729165490,6070,6080,6080,6070,227
|
|
20241223,151700,1727785980,6080,6070,6100,6070,3089
|
|
20241223,151600,1708988800,6070,6080,6080,6070,427
|
|
20241223,151500,1706396770,6080,6080,6090,6080,277
|
|
20241223,151400,1704712550,6080,6080,6090,6080,201
|
|
20241223,151300,1703490440,6080,6080,6080,6080,11
|
|
20241223,151200,1703423560,6080,6080,6080,6080,120
|
|
20241223,151100,1702693960,6080,6080,6080,6080,865
|
|
20241223,151000,1697434760,6090,6090,6090,6090,1
|
|
20241223,150900,1697428670,6090,6090,6090,6090,109
|
|
20241223,150800,1696764860,6090,6090,6090,6090,6
|
|
20241223,150700,1696728320,6080,6080,6080,6080,1008
|
|
20241223,150600,1690599680,6080,6090,6090,6080,568
|
|
20241223,150500,1687142190,6100,6090,6100,6090,85
|
|
20241223,150400,1686624520,6090,6090,6100,6090,232
|
|
20241223,150300,1685211560,6090,6090,6090,6090,1913
|
|
20241223,150200,1673561390,6090,6090,6090,6090,25
|
|
20241223,150100,1673409140,6090,6080,6090,6080,138
|
|
20241223,150000,1672569230,6090,6090,6090,6090,750
|
|
20241223,145900,1668001730,6100,6100,6100,6100,4
|
|
20241223,145800,1667977330,6100,6090,6100,6080,800
|
|
20241223,145700,1663106430,6090,6090,6100,6090,825
|
|
20241223,145600,1658082130,6090,6090,6090,6090,100
|
|
20241223,145500,1657473130,6090,6100,6100,6090,56
|
|
20241223,145400,1657131630,6100,6100,6100,6100,0
|
|
20241223,145300,1657131630,6100,6100,6100,6100,186
|
|
20241223,145200,1655997030,6100,6100,6110,6100,475
|
|
20241223,145100,1653099480,6100,6100,6100,6100,28
|
|
20241223,145000,1652928680,6100,6090,6100,6090,214
|
|
20241223,144900,1651624180,6110,6100,6110,6090,797
|
|
20241223,144800,1646767870,6100,6100,6100,6100,421
|
|
20241223,144700,1644199770,6110,6110,6110,6100,46
|
|
20241223,144600,1643918760,6110,6110,6110,6110,54
|
|
20241223,144500,1643588820,6110,6100,6110,6100,533
|
|
20241223,144400,1640337210,6100,6090,6100,6090,257
|
|
20241223,144300,1638770920,6100,6100,6100,6100,0
|
|
20241223,144200,1638770920,6100,6110,6110,6100,912
|
|
20241223,144100,1633199520,6110,6110,6110,6110,271
|
|
20241223,144000,1631543710,6110,6110,6110,6110,21
|
|
20241223,143900,1631415400,6100,6110,6110,6100,124
|
|
20241223,143800,1630658990,6100,6110,6110,6100,798
|
|
20241223,143700,1625783410,6110,6110,6110,6110,181
|
|
20241223,143600,1624677500,6100,6100,6100,6100,0
|
|
20241223,143500,1624677500,6100,6100,6100,6100,86
|
|
20241223,143400,1624152900,6100,6090,6100,6090,349
|
|
20241223,143300,1622027390,6090,6100,6100,6090,1329
|
|
20241223,143200,1613920500,6100,6110,6110,6100,997
|
|
20241223,143100,1607838750,6120,6120,6120,6120,1
|
|
20241223,143000,1607832630,6120,6120,6120,6120,100
|
|
20241223,142900,1607220630,6120,6120,6120,6120,3
|
|
20241223,142800,1607202270,6100,6100,6100,6100,500
|
|
20241223,142700,1604152270,6100,6100,6100,6100,353
|
|
20241223,142600,1601998970,6100,6110,6110,6100,124
|
|
20241223,142500,1601241570,6110,6110,6110,6110,17
|
|
20241223,142400,1601137700,6100,6100,6100,6100,0
|
|
20241223,142300,1601137700,6100,6100,6100,6100,0
|
|
20241223,142200,1601137700,6100,6100,6100,6100,0
|
|
20241223,142100,1601137700,6100,6100,6100,6100,0
|
|
20241223,142000,1601137700,6100,6120,6120,6100,105
|
|
20241223,141900,1600496100,6100,6110,6110,6100,2040
|
|
20241223,141800,1588049550,6100,6130,6130,6100,435
|
|
20241223,141700,1585395000,6120,6120,6120,6110,635
|
|
20241223,141600,1581508810,6120,6120,6120,6120,0
|
|
20241223,141500,1581508810,6120,6100,6120,6100,6
|
|
20241223,141400,1581472180,6130,6130,6130,6130,0
|
|
20241223,141300,1581472180,6130,6110,6130,6100,213
|
|
20241223,141200,1580172630,6110,6110,6110,6110,0
|
|
20241223,141100,1580172630,6110,6110,6110,6110,250
|
|
20241223,141000,1578645130,6110,6110,6110,6110,0
|
|
20241223,140900,1578645130,6110,6100,6110,6100,30
|
|
20241223,140800,1578461930,6100,6100,6100,6100,411
|
|
20241223,140700,1575954830,6100,6110,6110,6100,296
|
|
20241223,140600,1574147530,6130,6130,6130,6130,8
|
|
20241223,140500,1574098490,6100,6100,6100,6100,0
|
|
20241223,140400,1574098490,6100,6100,6100,6100,0
|
|
20241223,140300,1574098490,6100,6110,6130,6100,3590
|
|
20241223,140200,1552149890,6110,6140,6140,6110,1144
|
|
20241223,140100,1545146640,6150,6150,6150,6150,0
|
|
20241223,140000,1545146640,6150,6150,6150,6150,0
|
|
20241223,135900,1545146640,6150,6150,6150,6150,17
|
|
20241223,135800,1545042090,6130,6160,6160,6130,1657
|
|
20241223,135700,1534856460,6160,6160,6160,6160,364
|
|
20241223,135600,1532614220,6170,6180,6180,6170,367
|
|
20241223,135500,1530349310,6180,6160,6180,6160,307
|
|
20241223,135400,1528454170,6160,6160,6180,6150,4125
|
|
20241223,135300,1503000670,6150,6130,6160,6130,6572
|
|
20241223,135200,1462601930,6120,6120,6120,6120,37
|
|
20241223,135100,1462375490,6120,6130,6130,6120,57
|
|
20241223,135000,1462026580,6130,6120,6130,6110,227
|
|
20241223,134900,1460637290,6110,6110,6110,6110,11
|
|
20241223,134800,1460570080,6110,6150,6150,6110,340
|
|
20241223,134700,1458491880,6150,6150,6150,6150,762
|
|
20241223,134600,1453805580,6150,6120,6150,6120,2416
|
|
20241223,134500,1438989900,6110,6090,6110,6090,1349
|
|
20241223,134400,1430759350,6090,6100,6100,6090,150
|
|
20241223,134300,1429845350,6100,6100,6100,6100,330
|
|
20241223,134200,1427832350,6100,6100,6100,6100,334
|
|
20241223,134100,1425794950,6110,6110,6110,6110,0
|
|
20241223,134000,1425794950,6110,6110,6110,6110,1
|
|
20241223,133900,1425788840,6110,6110,6110,6110,41
|
|
20241223,133800,1425538330,6110,6110,6110,6110,7
|
|
20241223,133700,1425495560,6110,6110,6110,6110,2
|
|
20241223,133600,1425483340,6110,6110,6110,6110,1
|
|
20241223,133500,1425477230,6110,6110,6110,6110,132
|
|
20241223,133400,1424670710,6110,6110,6110,6110,2065
|
|
20241223,133300,1412053560,6100,6100,6110,6100,81
|
|
20241223,133200,1411558960,6110,6110,6110,6110,0
|
|
20241223,133100,1411558960,6110,6100,6110,6100,250
|
|
20241223,133000,1410031960,6100,6100,6100,6100,0
|
|
20241223,132900,1410031960,6100,6100,6100,6100,124
|
|
20241223,132800,1409275560,6100,6090,6100,6090,5
|
|
20241223,132700,1409245080,6090,6090,6090,6090,500
|
|
20241223,132600,1406200080,6100,6100,6110,6100,223
|
|
20241223,132500,1404839380,6100,6110,6110,6100,10
|
|
20241223,132400,1404778350,6120,6120,6120,6120,0
|
|
20241223,132300,1404778350,6120,6120,6120,6120,0
|
|
20241223,132200,1404778350,6120,6120,6120,6120,0
|
|
20241223,132100,1404778350,6120,6100,6120,6100,28
|
|
20241223,132000,1404607210,6120,6100,6120,6100,6
|
|
20241223,131900,1404570590,6100,6100,6100,6100,0
|
|
20241223,131800,1404570590,6100,6100,6100,6100,182
|
|
20241223,131700,1403460390,6100,6100,6110,6100,472
|
|
20241223,131600,1400579190,6100,6110,6110,6100,1100
|
|
20241223,131500,1393866010,6110,6100,6110,6100,17
|
|
20241223,131400,1393762160,6100,6100,6100,6100,288
|
|
20241223,131300,1392005360,6110,6110,6110,6110,2
|
|
20241223,131200,1391993140,6110,6110,6110,6110,0
|
|
20241223,131100,1391993140,6110,6100,6110,6100,695
|
|
20241223,131000,1387752970,6100,6100,6100,6100,2000
|
|
20241223,130900,1375552970,6100,6120,6120,6100,297
|
|
20241223,130800,1373737610,6120,6120,6120,6120,0
|
|
20241223,130700,1373737610,6120,6120,6120,6120,0
|
|
20241223,130600,1373737610,6120,6120,6120,6120,74
|
|
20241223,130500,1373284730,6120,6120,6120,6120,75
|
|
20241223,130400,1372825730,6120,6120,6120,6120,501
|
|
20241223,130300,1369759610,6120,6140,6140,6120,2950
|
|
20241223,130200,1351664530,6140,6140,6140,6140,104
|
|
20241223,130100,1351025970,6140,6130,6140,6130,87
|
|
20241223,130000,1350492390,6140,6140,6140,6130,234
|
|
20241223,125900,1349055730,6140,6150,6150,6140,584
|
|
20241223,125800,1345469130,6150,6150,6150,6150,270
|
|
20241223,125700,1343808630,6150,6140,6150,6140,149
|
|
20241223,125600,1342893760,6140,6140,6140,6140,51
|
|
20241223,125500,1342580620,6140,6140,6140,6140,746
|
|
20241223,125400,1338000180,6140,6140,6140,6140,0
|
|
20241223,125300,1338000180,6140,6130,6140,6130,275
|
|
20241223,125200,1336311770,6120,6120,6120,6120,0
|
|
20241223,125100,1336311770,6120,6130,6130,6120,101
|
|
20241223,125000,1335692670,6120,6130,6130,6120,39
|
|
20241223,124900,1335453700,6120,6130,6130,6120,7
|
|
20241223,124800,1335410840,6120,6120,6120,6120,0
|
|
20241223,124700,1335410840,6120,6120,6120,6120,955
|
|
20241223,124600,1329566240,6130,6130,6130,6130,50
|
|
20241223,124500,1329259740,6130,6120,6130,6120,33
|
|
20241223,124400,1329057580,6120,6120,6120,6120,0
|
|
20241223,124300,1329057580,6120,6120,6120,6120,11
|
|
20241223,124200,1328990260,6120,6120,6120,6120,30
|
|
20241223,124100,1328806660,6130,6130,6130,6130,260
|
|
20241223,124000,1327212860,6130,6120,6130,6110,25
|
|
20241223,123900,1327059810,6110,6110,6110,6110,400
|
|
20241223,123800,1324615810,6110,6130,6130,6110,1870
|
|
20241223,123700,1313170180,6140,6140,6140,6140,870
|
|
20241223,123600,1307828380,6140,6130,6140,6130,185
|
|
20241223,123500,1306694310,6130,6130,6130,6130,298
|
|
20241223,123400,1304867570,6130,6140,6140,6130,784
|
|
20241223,123300,1300059270,6140,6140,6140,6140,63
|
|
20241223,123200,1299672450,6140,6130,6140,6130,139
|
|
20241223,123100,1298819140,6130,6130,6150,6130,146
|
|
20241223,123000,1297923840,6130,6130,6130,6130,101
|
|
20241223,122900,1297304710,6130,6130,6130,6130,3
|
|
20241223,122800,1297286320,6150,6150,6150,6150,102
|
|
20241223,122700,1296659020,6150,6150,6150,6130,13
|
|
20241223,122600,1296579160,6150,6150,6150,6150,22
|
|
20241223,122500,1296443860,6150,6150,6150,6150,0
|
|
20241223,122400,1296443860,6150,6130,6150,6130,1551
|
|
20241223,122300,1286911040,6120,6120,6120,6120,2082
|
|
20241223,122200,1274169200,6120,6120,6120,6120,210
|
|
20241223,122100,1272884000,6130,6130,6130,6130,165
|
|
20241223,122000,1271872550,6130,6130,6130,6130,58
|
|
20241223,121900,1271517010,6130,6130,6130,6130,240
|
|
20241223,121800,1270045810,6140,6130,6140,6130,127
|
|
20241223,121700,1269266050,6130,6130,6130,6130,50
|
|
20241223,121600,1268959550,6130,6130,6130,6130,517
|
|
20241223,121500,1265790340,6130,6140,6140,6130,1612
|
|
20241223,121400,1255908740,6140,6140,6140,6140,246
|
|
20241223,121300,1254398300,6140,6140,6150,6140,120
|
|
20241223,121200,1253661400,6140,6140,6140,6140,54
|
|
20241223,121100,1253329840,6140,6140,6140,6140,201
|
|
20241223,121000,1252095700,6140,6140,6140,6140,199
|
|
20241223,120900,1250873840,6140,6130,6140,6130,400
|
|
20241223,120800,1248418840,6150,6150,6150,6150,0
|
|
20241223,120700,1248418840,6150,6150,6150,6150,95
|
|
20241223,120600,1247834590,6150,6150,6150,6150,10
|
|
20241223,120500,1247773090,6150,6150,6150,6150,0
|
|
20241223,120400,1247773090,6150,6140,6150,6140,1345
|
|
20241223,120300,1239504300,6140,6140,6140,6140,246
|
|
20241223,120200,1237993860,6140,6150,6150,6140,2176
|
|
20241223,120100,1224632920,6150,6150,6150,6140,614
|
|
20241223,120000,1220857950,6150,6140,6150,6140,2042
|
|
20241223,115900,1208299870,6150,6160,6160,6140,1378
|
|
20241223,115800,1199819820,6160,6150,6160,6150,3419
|
|
20241223,115700,1178790780,6160,6140,6160,6140,6662
|
|
20241223,115600,1137825560,6140,6120,6140,6120,1928
|
|
20241223,115500,1125995450,6130,6130,6130,6130,376
|
|
20241223,115400,1123690570,6130,6130,6130,6130,209
|
|
20241223,115300,1122409400,6130,6140,6140,6130,89
|
|
20241223,115200,1121863690,6150,6110,6150,6110,2627
|
|
20241223,115100,1105742840,6110,6110,6110,6110,0
|
|
20241223,115000,1105742840,6110,6110,6110,6110,250
|
|
20241223,114900,1104215340,6120,6110,6120,6110,15
|
|
20241223,114800,1104123640,6110,6110,6110,6110,70
|
|
20241223,114700,1103695940,6110,6110,6110,6110,348
|
|
20241223,114600,1101569660,6120,6120,6120,6120,0
|
|
20241223,114500,1101569660,6120,6120,6120,6120,552
|
|
20241223,114400,1098191420,6120,6120,6120,6120,200
|
|
20241223,114300,1096967420,6110,6110,6110,6110,166
|
|
20241223,114200,1095953160,6090,6090,6100,6090,721
|
|
20241223,114100,1091555730,6090,6090,6090,6090,499
|
|
20241223,114000,1088516820,6100,6100,6100,6100,1
|
|
20241223,113900,1088510720,6100,6100,6100,6100,168
|
|
20241223,113800,1087485920,6100,6110,6110,6100,355
|
|
20241223,113700,1085320120,6110,6100,6110,6100,1415
|
|
20241223,113600,1076686420,6090,6100,6100,6090,410
|
|
20241223,113500,1074189480,6100,6100,6100,6100,360
|
|
20241223,113400,1071993480,6100,6100,6100,6100,6
|
|
20241223,113300,1071956880,6110,6120,6120,6110,185
|
|
20241223,113200,1070825180,6130,6120,6130,6120,1632
|
|
20241223,113100,1060823720,6120,6120,6130,6120,2633
|
|
20241223,113000,1044703480,6120,6140,6140,6120,1057
|
|
20241223,112900,1038233260,6140,6130,6140,6130,3180
|
|
20241223,112800,1018721350,6130,6140,6140,6130,257
|
|
20241223,112700,1017145080,6140,6110,6140,6110,9756
|
|
20241223,112600,957381840,6110,6090,6110,6090,1671
|
|
20241223,112500,947202950,6100,6110,6110,6100,625
|
|
20241223,112400,943386500,6110,6100,6110,6100,555
|
|
20241223,112300,939997370,6110,6090,6110,6090,872
|
|
20241223,112200,934672290,6100,6100,6100,6100,0
|
|
20241223,112100,934672290,6100,6100,6100,6100,5
|
|
20241223,112000,934641790,6100,6110,6110,6090,242
|
|
20241223,111900,933166240,6110,6110,6110,6100,426
|
|
20241223,111800,930565140,6110,6090,6110,6090,3031
|
|
20241223,111700,912085430,6080,6090,6090,6080,1986
|
|
20241223,111600,899990800,6090,6090,6090,6090,1076
|
|
20241223,111500,893437960,6090,6090,6090,6090,62
|
|
20241223,111400,893060380,6090,6090,6090,6090,25
|
|
20241223,111300,892908130,6090,6090,6090,6090,73
|
|
20241223,111200,892463560,6090,6080,6090,6080,121
|
|
20241223,111100,891727670,6080,6080,6100,6070,1851
|
|
20241223,111000,880440420,6080,6080,6080,6080,268
|
|
20241223,110900,878810980,6080,6090,6090,6080,29
|
|
20241223,110800,878634570,6090,6100,6100,6090,715
|
|
20241223,110700,874278330,6100,6100,6100,6100,1001
|
|
20241223,110600,868172230,6090,6070,6090,6070,1278
|
|
20241223,110500,860395550,6070,6070,6070,6070,0
|
|
20241223,110400,860395550,6070,6040,6070,6030,399
|
|
20241223,110300,857980120,6070,6050,6070,6050,1659
|
|
20241223,110200,847914670,6050,6060,6060,6040,222
|
|
20241223,110100,846571080,6050,6060,6060,6050,4
|
|
20241223,110000,846546870,6060,6040,6060,6040,351
|
|
20241223,105900,844420810,6070,6070,6070,6070,0
|
|
20241223,105800,844420810,6070,6050,6070,6050,826
|
|
20241223,105700,839414370,6050,6050,6050,6050,119
|
|
20241223,105600,838694420,6050,6050,6050,6050,491
|
|
20241223,105500,835723870,6040,6040,6040,6040,229
|
|
20241223,105400,834340710,6050,6040,6050,6040,1022
|
|
20241223,105300,828158800,6020,6040,6040,6020,735
|
|
20241223,105200,823721200,6030,6030,6030,6030,139
|
|
20241223,105100,822883030,6030,6020,6030,6020,6
|
|
20241223,105000,822846900,6020,6020,6020,6020,68
|
|
20241223,104900,822437540,6040,6040,6040,6040,0
|
|
20241223,104800,822437540,6040,6050,6050,6040,2402
|
|
20241223,104700,807906010,6050,6050,6050,5990,23319
|
|
20241223,104600,667684180,6050,6060,6060,6050,1049
|
|
20241223,104500,661336930,6060,6050,6060,6050,499
|
|
20241223,104400,658317770,6070,6070,6070,6070,0
|
|
20241223,104300,658317770,6070,6060,6070,6060,609
|
|
20241223,104200,654627220,6060,6060,6060,6060,415
|
|
20241223,104100,652112320,6050,6050,6050,6040,973
|
|
20241223,104000,646225740,6050,6050,6050,6050,432
|
|
20241223,103900,643612140,6040,6040,6040,6040,315
|
|
20241223,103800,641709540,6040,6040,6040,6040,28
|
|
20241223,103700,641540420,6040,6030,6040,6030,32
|
|
20241223,103600,641347340,6030,6030,6030,6030,185
|
|
20241223,103500,640231790,6040,6050,6050,6040,173
|
|
20241223,103400,639186800,6040,6040,6040,6040,30
|
|
20241223,103300,639005600,6040,6050,6050,6040,58
|
|
20241223,103200,638655250,6030,6030,6030,6030,1200
|
|
20241223,103100,631419250,6050,6030,6050,6030,461
|
|
20241223,103000,628634300,6030,6050,6050,6030,105
|
|
20241223,102900,628001050,6050,6020,6050,6020,106
|
|
20241223,102800,627362900,6050,6050,6050,6050,6
|
|
20241223,102700,627326600,6050,6050,6050,6050,15
|
|
20241223,102600,627235850,6050,6060,6060,6050,29
|
|
20241223,102500,627060380,6060,6060,6060,6060,1
|
|
20241223,102400,627054320,6060,6060,6060,6060,0
|
|
20241223,102300,627054320,6060,6060,6060,6060,63
|
|
20241223,102200,626672540,6050,6030,6050,6030,760
|
|
20241223,102100,622088500,6040,6030,6040,6030,140
|
|
20241223,102000,621243900,6040,6050,6050,6040,420
|
|
20241223,101900,618706800,6050,6050,6050,6040,212
|
|
20241223,101800,617426100,6050,6050,6060,6050,100
|
|
20241223,101700,616821090,6050,6070,6070,6050,464
|
|
20241223,101600,614013170,6070,6080,6080,6060,831
|
|
20241223,101500,608973350,6080,6070,6080,6070,512
|
|
20241223,101400,605861950,6070,6070,6070,6070,6
|
|
20241223,101300,605825530,6070,6080,6080,6070,154
|
|
20241223,101200,604890300,6080,6080,6080,6070,610
|
|
20241223,101100,601182000,6070,6070,6070,6060,145
|
|
20241223,101000,600301920,6070,6070,6070,6070,1988
|
|
20241223,100900,588234760,6070,6070,6070,6050,3
|
|
20241223,100800,588216570,6070,6070,6070,6070,373
|
|
20241223,100700,585952460,6070,6070,6070,6070,974
|
|
20241223,100600,580040280,6070,6070,6070,6050,114
|
|
20241223,100500,579349560,6070,6060,6070,6060,178
|
|
20241223,100400,578270570,6050,6040,6050,6040,759
|
|
20241223,100300,573683770,6050,6040,6050,6040,1916
|
|
20241223,100200,562109080,6050,6040,6050,6040,1614
|
|
20241223,100100,552350210,6040,6050,6050,6040,1039
|
|
20241223,100000,546074550,6050,6050,6050,6050,100
|
|
20241223,095900,545469550,6050,6050,6050,6050,622
|
|
20241223,095800,541706450,6050,6040,6050,6040,777
|
|
20241223,095700,537013360,6050,6040,6050,6040,763
|
|
20241223,095600,532404600,6050,6040,6050,6040,141
|
|
20241223,095500,531552550,6040,6050,6050,6040,1073
|
|
20241223,095400,525071420,6050,6060,6060,6040,3044
|
|
20241223,095300,506659170,6060,6050,6060,6050,517
|
|
20241223,095200,503531300,6060,6050,6060,6040,4057
|
|
20241223,095100,478959090,6050,6050,6060,6050,292
|
|
20241223,095000,477192280,6060,6040,6060,6040,676
|
|
20241223,094900,473102970,6050,6040,6050,6040,1509
|
|
20241223,094800,463988590,6040,6040,6040,6040,1140
|
|
20241223,094700,457102990,6040,6010,6050,6010,995
|
|
20241223,094600,451113350,6010,6010,6010,6010,309
|
|
20241223,094500,449256260,6010,6010,6010,6010,7
|
|
20241223,094400,449214190,6020,6000,6020,6000,532
|
|
20241223,094300,446022130,6000,6000,6000,5980,907
|
|
20241223,094200,440582300,6000,6000,6000,6000,501
|
|
20241223,094100,437576300,5970,5990,5990,5970,300
|
|
20241223,094000,435784210,6000,5970,6000,5960,2110
|
|
20241223,093900,423154110,5970,5980,5980,5970,23
|
|
20241223,093800,423016700,5980,5980,5980,5970,312
|
|
20241223,093700,421153940,5980,5960,5980,5960,1167
|
|
20241223,093600,414186910,5960,5960,5970,5960,920
|
|
20241223,093500,408697070,5960,5990,5990,5960,368
|
|
20241223,093400,406500380,5990,5970,5990,5960,879
|
|
20241223,093300,401248050,5940,5960,5960,5940,906
|
|
20241223,093200,395855490,5950,5960,5960,5940,2520
|
|
20241223,093100,380862110,5950,5960,5960,5950,1382
|
|
20241223,093000,372633560,5960,5980,5980,5960,3134
|
|
20241223,092900,353916140,5980,5980,5980,5980,301
|
|
20241223,092800,352116160,5990,6000,6000,5990,483
|
|
20241223,092700,349220450,6000,5990,6000,5990,1275
|
|
20241223,092600,341570510,6000,5990,6020,5990,2401
|
|
20241223,092500,327188460,5990,6000,6020,5990,1417
|
|
20241223,092400,318691350,6000,6000,6010,6000,427
|
|
20241223,092300,316128350,6000,6010,6020,6000,64
|
|
20241223,092200,315743750,6000,5990,6010,5990,1050
|
|
20241223,092100,309439920,5990,6000,6000,5990,631
|
|
20241223,092000,305654920,6000,5990,6000,5990,93
|
|
20241223,091900,305097750,5990,6000,6000,5980,5732
|
|
20241223,091800,270739550,6000,6020,6020,6000,378
|
|
20241223,091700,268468790,6020,6020,6020,6020,8
|
|
20241223,091600,268420630,6080,6020,6080,6010,1831
|
|
20241223,091500,257407190,6020,6020,6020,6020,795
|
|
20241223,091400,252621290,6030,6040,6050,6020,1817
|
|
20241223,091300,241660770,6050,6080,6080,6050,505
|
|
20241223,091200,238600540,6060,6060,6060,6060,17
|
|
20241223,091100,238497520,6040,6060,6080,6040,1506
|
|
20241223,091000,229390920,6050,6050,6050,6050,100
|
|
20241223,090900,228785920,6040,6090,6090,6040,2148
|
|
20241223,090800,215755120,6090,6110,6110,6090,1334
|
|
20241223,090700,207628740,6110,6100,6120,6090,2234
|
|
20241223,090600,194003970,6060,6070,6090,6060,1685
|
|
20241223,090500,183769250,6080,6080,6080,6050,1154
|
|
20241223,090400,176764880,6090,6100,6110,6090,11370
|
|
20241223,090300,107417690,6110,6110,6130,6100,2896
|
|
20241223,090200,89722130,6120,6110,6130,6100,3182
|
|
20241223,090100,70265410,6110,6120,6150,6090,5997
|
|
20241223,090000,33596160,6120,6030,6120,6030,5540
|