626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,192200,1421137730,3595,3595,3595,3595,0
|
|
20241219,192100,1421137730,3595,3595,3595,3595,0
|
|
20241219,192000,1421137730,3595,3595,3595,3595,0
|
|
20241219,191900,1421137730,3595,3595,3595,3595,0
|
|
20241219,191800,1421137730,3595,3595,3595,3595,0
|
|
20241219,191700,1421137730,3595,3595,3595,3595,0
|
|
20241219,191600,1421137730,3595,3595,3595,3595,0
|
|
20241219,191500,1421137730,3595,3595,3595,3595,0
|
|
20241219,191400,1421137730,3595,3595,3595,3595,0
|
|
20241219,191300,1421137730,3595,3595,3595,3595,0
|
|
20241219,191200,1421137730,3595,3595,3595,3595,0
|
|
20241219,191100,1421137730,3595,3595,3595,3595,0
|
|
20241219,191000,1421137730,3595,3595,3595,3595,0
|
|
20241219,190900,1421137730,3595,3595,3595,3595,0
|
|
20241219,190800,1421137730,3595,3595,3595,3595,0
|
|
20241219,190700,1421137730,3595,3595,3595,3595,0
|
|
20241219,190600,1421137730,3595,3595,3595,3595,0
|
|
20241219,190500,1421137730,3595,3595,3595,3595,0
|
|
20241219,190400,1421137730,3595,3595,3595,3595,0
|
|
20241219,190300,1421137730,3595,3595,3595,3595,0
|
|
20241219,190200,1421137730,3595,3595,3595,3595,0
|
|
20241219,190100,1421137730,3595,3595,3595,3595,0
|
|
20241219,190000,1421137730,3595,3595,3595,3595,0
|
|
20241219,185900,1421137730,3595,3595,3595,3595,0
|
|
20241219,185800,1421137730,3595,3595,3595,3595,0
|
|
20241219,185700,1421137730,3595,3595,3595,3595,0
|
|
20241219,185600,1421137730,3595,3595,3595,3595,0
|
|
20241219,185500,1421137730,3595,3595,3595,3595,0
|
|
20241219,185400,1421137730,3595,3595,3595,3595,0
|
|
20241219,185300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,185200,1421137730,3595,3595,3595,3595,0
|
|
20241219,185100,1421137730,3595,3595,3595,3595,0
|
|
20241219,185000,1421137730,3595,3595,3595,3595,0
|
|
20241219,184900,1421137730,3595,3595,3595,3595,0
|
|
20241219,184800,1421137730,3595,3595,3595,3595,0
|
|
20241219,184700,1421137730,3595,3595,3595,3595,0
|
|
20241219,184600,1421137730,3595,3595,3595,3595,0
|
|
20241219,184500,1421137730,3595,3595,3595,3595,0
|
|
20241219,184400,1421137730,3595,3595,3595,3595,0
|
|
20241219,184300,1421137730,3595,3595,3595,3595,0
|
|
20241219,184200,1421137730,3595,3595,3595,3595,0
|
|
20241219,184100,1421137730,3595,3595,3595,3595,0
|
|
20241219,184000,1421137730,3595,3595,3595,3595,0
|
|
20241219,183900,1421137730,3595,3595,3595,3595,0
|
|
20241219,183800,1421137730,3595,3595,3595,3595,0
|
|
20241219,183700,1421137730,3595,3595,3595,3595,0
|
|
20241219,183600,1421137730,3595,3595,3595,3595,0
|
|
20241219,183500,1421137730,3595,3595,3595,3595,0
|
|
20241219,183400,1421137730,3595,3595,3595,3595,0
|
|
20241219,183300,1421137730,3595,3595,3595,3595,0
|
|
20241219,183200,1421137730,3595,3595,3595,3595,0
|
|
20241219,183100,1421137730,3595,3595,3595,3595,0
|
|
20241219,183000,1421137730,3595,3595,3595,3595,0
|
|
20241219,182900,1421137730,3595,3595,3595,3595,0
|
|
20241219,182800,1421137730,3595,3595,3595,3595,0
|
|
20241219,182700,1421137730,3595,3595,3595,3595,0
|
|
20241219,182600,1421137730,3595,3595,3595,3595,0
|
|
20241219,182500,1421137730,3595,3595,3595,3595,0
|
|
20241219,182400,1421137730,3595,3595,3595,3595,0
|
|
20241219,182300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,182200,1421137730,3595,3595,3595,3595,0
|
|
20241219,182100,1421137730,3595,3595,3595,3595,0
|
|
20241219,182000,1421137730,3595,3595,3595,3595,0
|
|
20241219,181900,1421137730,3595,3595,3595,3595,0
|
|
20241219,181800,1421137730,3595,3595,3595,3595,0
|
|
20241219,181700,1421137730,3595,3595,3595,3595,0
|
|
20241219,181600,1421137730,3595,3595,3595,3595,0
|
|
20241219,181500,1421137730,3595,3595,3595,3595,0
|
|
20241219,181400,1421137730,3595,3595,3595,3595,0
|
|
20241219,181300,1421137730,3595,3595,3595,3595,0
|
|
20241219,181200,1421137730,3595,3595,3595,3595,0
|
|
20241219,181100,1421137730,3595,3595,3595,3595,0
|
|
20241219,181000,1421137730,3595,3595,3595,3595,0
|
|
20241219,180900,1421137730,3595,3595,3595,3595,0
|
|
20241219,180800,1421137730,3595,3595,3595,3595,0
|
|
20241219,180700,1421137730,3595,3595,3595,3595,0
|
|
20241219,180600,1421137730,3595,3595,3595,3595,0
|
|
20241219,180500,1421137730,3595,3595,3595,3595,0
|
|
20241219,180400,1421137730,3595,3595,3595,3595,0
|
|
20241219,180300,1421137730,3595,3595,3595,3595,0
|
|
20241219,180200,1421137730,3595,3595,3595,3595,0
|
|
20241219,180100,1421137730,3595,3595,3595,3595,0
|
|
20241219,180000,1421137730,3595,3595,3595,3595,0
|
|
20241219,175900,1421137730,3595,3595,3595,3595,0
|
|
20241219,175800,1421137730,3595,3595,3595,3595,0
|
|
20241219,175700,1421137730,3595,3595,3595,3595,0
|
|
20241219,175600,1421137730,3595,3595,3595,3595,0
|
|
20241219,175500,1421137730,3595,3595,3595,3595,0
|
|
20241219,175400,1421137730,3595,3595,3595,3595,0
|
|
20241219,175300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,175200,1421137730,3595,3595,3595,3595,0
|
|
20241219,175100,1421137730,3595,3595,3595,3595,0
|
|
20241219,175000,1421137730,3595,3595,3595,3595,0
|
|
20241219,174900,1421137730,3595,3595,3595,3595,0
|
|
20241219,174800,1421137730,3595,3595,3595,3595,0
|
|
20241219,174700,1421137730,3595,3595,3595,3595,0
|
|
20241219,174600,1421137730,3595,3595,3595,3595,0
|
|
20241219,174500,1421137730,3595,3595,3595,3595,0
|
|
20241219,174400,1421137730,3595,3595,3595,3595,0
|
|
20241219,174300,1421137730,3595,3595,3595,3595,0
|
|
20241219,174200,1421137730,3595,3595,3595,3595,0
|
|
20241219,174100,1421137730,3595,3595,3595,3595,0
|
|
20241219,174000,1421137730,3595,3595,3595,3595,0
|
|
20241219,173900,1421137730,3595,3595,3595,3595,0
|
|
20241219,173800,1421137730,3595,3595,3595,3595,0
|
|
20241219,173700,1421137730,3595,3595,3595,3595,0
|
|
20241219,173600,1421137730,3595,3595,3595,3595,0
|
|
20241219,173500,1421137730,3595,3595,3595,3595,0
|
|
20241219,173400,1421137730,3595,3595,3595,3595,0
|
|
20241219,173300,1421137730,3595,3595,3595,3595,0
|
|
20241219,173200,1421137730,3595,3595,3595,3595,0
|
|
20241219,173100,1421137730,3595,3595,3595,3595,0
|
|
20241219,173000,1421137730,3595,3595,3595,3595,0
|
|
20241219,172900,1421137730,3595,3595,3595,3595,0
|
|
20241219,172800,1421137730,3595,3595,3595,3595,0
|
|
20241219,172700,1421137730,3595,3595,3595,3595,0
|
|
20241219,172600,1421137730,3595,3595,3595,3595,0
|
|
20241219,172500,1421137730,3595,3595,3595,3595,0
|
|
20241219,172400,1421137730,3595,3595,3595,3595,0
|
|
20241219,172300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,172200,1421137730,3595,3595,3595,3595,0
|
|
20241219,172100,1421137730,3595,3595,3595,3595,0
|
|
20241219,172000,1421137730,3595,3595,3595,3595,0
|
|
20241219,171900,1421137730,3595,3595,3595,3595,0
|
|
20241219,171800,1421137730,3595,3595,3595,3595,0
|
|
20241219,171700,1421137730,3595,3595,3595,3595,0
|
|
20241219,171600,1421137730,3595,3595,3595,3595,0
|
|
20241219,171500,1421137730,3595,3595,3595,3595,0
|
|
20241219,171400,1421137730,3595,3595,3595,3595,0
|
|
20241219,171300,1421137730,3595,3595,3595,3595,0
|
|
20241219,171200,1421137730,3595,3595,3595,3595,0
|
|
20241219,171100,1421137730,3595,3595,3595,3595,0
|
|
20241219,171000,1421137730,3595,3595,3595,3595,0
|
|
20241219,170900,1421137730,3595,3595,3595,3595,0
|
|
20241219,170800,1421137730,3595,3595,3595,3595,0
|
|
20241219,170700,1421137730,3595,3595,3595,3595,0
|
|
20241219,170600,1421137730,3595,3595,3595,3595,0
|
|
20241219,170500,1421137730,3595,3595,3595,3595,0
|
|
20241219,170400,1421137730,3595,3595,3595,3595,0
|
|
20241219,170300,1421137730,3595,3595,3595,3595,0
|
|
20241219,170200,1421137730,3595,3595,3595,3595,0
|
|
20241219,170100,1421137730,3595,3595,3595,3595,0
|
|
20241219,170000,1421137730,3595,3595,3595,3595,0
|
|
20241219,165900,1421137730,3595,3595,3595,3595,0
|
|
20241219,165800,1421137730,3595,3595,3595,3595,0
|
|
20241219,165700,1421137730,3595,3595,3595,3595,0
|
|
20241219,165600,1421137730,3595,3595,3595,3595,0
|
|
20241219,165500,1421137730,3595,3595,3595,3595,0
|
|
20241219,165400,1421137730,3595,3595,3595,3595,0
|
|
20241219,165300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,165200,1421137730,3595,3595,3595,3595,0
|
|
20241219,165100,1421137730,3595,3595,3595,3595,0
|
|
20241219,165000,1421137730,3595,3595,3595,3595,0
|
|
20241219,164900,1421137730,3595,3595,3595,3595,0
|
|
20241219,164800,1421137730,3595,3595,3595,3595,0
|
|
20241219,164700,1421137730,3595,3595,3595,3595,0
|
|
20241219,164600,1421137730,3595,3595,3595,3595,0
|
|
20241219,164500,1421137730,3595,3595,3595,3595,0
|
|
20241219,164400,1421137730,3595,3595,3595,3595,0
|
|
20241219,164300,1421137730,3595,3595,3595,3595,0
|
|
20241219,164200,1421137730,3595,3595,3595,3595,0
|
|
20241219,164100,1421137730,3595,3595,3595,3595,0
|
|
20241219,164000,1421137730,3595,3595,3595,3595,0
|
|
20241219,163900,1421137730,3595,3595,3595,3595,0
|
|
20241219,163800,1421137730,3595,3595,3595,3595,0
|
|
20241219,163700,1421137730,3595,3595,3595,3595,0
|
|
20241219,163600,1421137730,3595,3595,3595,3595,0
|
|
20241219,163500,1421137730,3595,3595,3595,3595,0
|
|
20241219,163400,1421137730,3595,3595,3595,3595,0
|
|
20241219,163300,1421137730,3595,3595,3595,3595,0
|
|
20241219,163200,1421137730,3595,3595,3595,3595,0
|
|
20241219,163100,1421137730,3595,3595,3595,3595,0
|
|
20241219,163000,1421137730,3595,3595,3595,3595,0
|
|
20241219,162900,1421137730,3595,3595,3595,3595,0
|
|
20241219,162800,1421137730,3595,3595,3595,3595,0
|
|
20241219,162700,1421137730,3595,3595,3595,3595,0
|
|
20241219,162600,1421137730,3595,3595,3595,3595,0
|
|
20241219,162500,1421137730,3595,3595,3595,3595,0
|
|
20241219,162400,1421137730,3595,3595,3595,3595,0
|
|
20241219,162300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,162200,1421137730,3595,3595,3595,3595,0
|
|
20241219,162100,1421137730,3595,3595,3595,3595,0
|
|
20241219,162000,1421137730,3595,3595,3595,3595,0
|
|
20241219,161900,1421137730,3595,3595,3595,3595,0
|
|
20241219,161800,1421137730,3595,3595,3595,3595,0
|
|
20241219,161700,1421137730,3595,3595,3595,3595,0
|
|
20241219,161600,1421137730,3595,3595,3595,3595,0
|
|
20241219,161500,1421137730,3595,3595,3595,3595,0
|
|
20241219,161400,1421137730,3595,3595,3595,3595,0
|
|
20241219,161300,1421137730,3595,3595,3595,3595,0
|
|
20241219,161200,1421137730,3595,3595,3595,3595,0
|
|
20241219,161100,1421137730,3595,3595,3595,3595,0
|
|
20241219,161000,1421137730,3595,3595,3595,3595,0
|
|
20241219,160900,1421137730,3595,3595,3595,3595,0
|
|
20241219,160800,1421137730,3595,3595,3595,3595,0
|
|
20241219,160700,1421137730,3595,3595,3595,3595,0
|
|
20241219,160600,1421137730,3595,3595,3595,3595,0
|
|
20241219,160500,1421137730,3595,3595,3595,3595,0
|
|
20241219,160400,1421137730,3595,3595,3595,3595,0
|
|
20241219,160300,1421137730,3595,3595,3595,3595,0
|
|
20241219,160200,1421137730,3595,3595,3595,3595,0
|
|
20241219,160100,1421137730,3595,3595,3595,3595,0
|
|
20241219,160000,1421137730,3595,3595,3595,3595,0
|
|
20241219,155900,1421137730,3595,3595,3595,3595,0
|
|
20241219,155800,1421137730,3595,3595,3595,3595,0
|
|
20241219,155700,1421137730,3595,3595,3595,3595,0
|
|
20241219,155600,1421137730,3595,3595,3595,3595,0
|
|
20241219,155500,1421137730,3595,3595,3595,3595,0
|
|
20241219,155400,1421137730,3595,3595,3595,3595,0
|
|
20241219,155300,1421137730,3595,3595,3595,3595,9684
|
|
20241219,155200,1421137730,3595,3595,3595,3595,0
|
|
20241219,155100,1421137730,3595,3595,3595,3595,0
|
|
20241219,155000,1421137730,3595,3595,3595,3595,0
|
|
20241219,154900,1421137730,3595,3595,3595,3595,0
|
|
20241219,154800,1421137730,3595,3595,3595,3595,0
|
|
20241219,154700,1421137730,3595,3595,3595,3595,0
|
|
20241219,154600,1421137730,3595,3595,3595,3595,0
|
|
20241219,154500,1421137730,3595,3595,3595,3595,0
|
|
20241219,154400,1421137730,3595,3595,3595,3595,0
|
|
20241219,154300,1421137730,3595,3595,3595,3595,0
|
|
20241219,154200,1421137730,3595,3595,3595,3595,0
|
|
20241219,154100,1421137730,3595,3595,3595,3595,0
|
|
20241219,154000,1421137730,3595,3595,3595,3595,0
|
|
20241219,153900,1421137730,3595,3595,3595,3595,0
|
|
20241219,153800,1421137730,3595,3595,3595,3595,0
|
|
20241219,153700,1421137730,3595,3595,3595,3595,0
|
|
20241219,153600,1421137730,3595,3595,3595,3595,0
|
|
20241219,153500,1421137730,3595,3595,3595,3595,0
|
|
20241219,153400,1421137730,3595,3595,3595,3595,0
|
|
20241219,153300,1421137730,3595,3595,3595,3595,0
|
|
20241219,153200,1421137730,3595,3595,3595,3595,0
|
|
20241219,153100,1421137730,3595,3595,3595,3595,0
|
|
20241219,153000,1421137730,3595,3595,3595,3595,9684
|
|
20241219,152900,1386323750,3630,3630,3630,3630,0
|
|
20241219,152800,1386323750,3630,3630,3630,3630,0
|
|
20241219,152700,1386323750,3630,3630,3630,3630,0
|
|
20241219,152600,1386323750,3630,3630,3630,3630,0
|
|
20241219,152500,1386323750,3630,3630,3630,3630,0
|
|
20241219,152400,1386323750,3630,3630,3630,3630,0
|
|
20241219,152300,1386323750,3630,3630,3630,3630,0
|
|
20241219,152200,1386323750,3630,3630,3630,3630,0
|
|
20241219,152100,1386323750,3630,3630,3630,3630,0
|
|
20241219,152000,1386323750,3630,3630,3630,3630,0
|
|
20241219,151900,1386323750,3630,3625,3630,3610,3032
|
|
20241219,151800,1375370385,3625,3625,3630,3625,776
|
|
20241219,151700,1372557380,3630,3620,3630,3620,188
|
|
20241219,151600,1371876720,3630,3630,3630,3620,58
|
|
20241219,151500,1371666730,3610,3630,3630,3610,1194
|
|
20241219,151400,1367352100,3630,3630,3630,3630,101
|
|
20241219,151300,1366985470,3630,3630,3630,3630,50
|
|
20241219,151200,1366803970,3630,3625,3630,3625,386
|
|
20241219,151100,1365404665,3625,3620,3625,3620,703
|
|
20241219,151000,1362858785,3615,3610,3615,3610,2455
|
|
20241219,150900,1353996030,3610,3615,3620,3610,1937
|
|
20241219,150800,1347000425,3625,3630,3630,3625,24
|
|
20241219,150700,1346913420,3630,3630,3635,3610,1716
|
|
20241219,150600,1340711455,3635,3630,3635,3630,14
|
|
20241219,150500,1340660620,3640,3630,3645,3630,179
|
|
20241219,150400,1340009635,3645,3640,3645,3635,281
|
|
20241219,150300,1338986810,3640,3635,3640,3635,51
|
|
20241219,150200,1338801420,3635,3630,3635,3620,700
|
|
20241219,150100,1336260435,3630,3625,3630,3620,1196
|
|
20241219,150000,1331926430,3610,3630,3630,3610,398
|
|
20241219,145900,1330489450,3630,3625,3630,3620,337
|
|
20241219,145800,1329267740,3625,3620,3625,3620,372
|
|
20241219,145700,1327920790,3620,3620,3620,3600,396
|
|
20241219,145600,1326493330,3620,3625,3625,3610,420
|
|
20241219,145500,1324976885,3625,3610,3625,3610,104
|
|
20241219,145400,1324599900,3610,3625,3625,3610,118
|
|
20241219,145300,1324173620,3625,3625,3625,3625,100
|
|
20241219,145200,1323811120,3625,3625,3625,3610,69
|
|
20241219,145100,1323561010,3625,3600,3625,3600,139
|
|
20241219,145000,1323060400,3600,3605,3630,3600,673
|
|
20241219,144900,1320634645,3610,3630,3630,3605,404
|
|
20241219,144800,1319176555,3610,3615,3630,3610,455
|
|
20241219,144700,1317533935,3610,3610,3610,3610,30
|
|
20241219,144600,1317425635,3630,3610,3630,3610,64
|
|
20241219,144500,1317194230,3630,3615,3630,3610,1290
|
|
20241219,144400,1312534860,3630,3620,3630,3610,1572
|
|
20241219,144300,1306849655,3620,3625,3625,3620,1839
|
|
20241219,144200,1300185025,3625,3625,3625,3625,193
|
|
20241219,144100,1299485400,3640,3640,3640,3640,0
|
|
20241219,144000,1299485400,3640,3640,3640,3640,1
|
|
20241219,143900,1299481760,3640,3640,3640,3640,22
|
|
20241219,143800,1299401680,3640,3630,3640,3625,15
|
|
20241219,143700,1299347240,3640,3640,3640,3640,1
|
|
20241219,143600,1299343600,3640,3640,3640,3640,0
|
|
20241219,143500,1299343600,3640,3640,3640,3625,288
|
|
20241219,143400,1298298315,3635,3635,3635,3635,0
|
|
20241219,143300,1298298315,3635,3640,3640,3630,113
|
|
20241219,143200,1297887865,3640,3645,3645,3640,23
|
|
20241219,143100,1297804035,3650,3650,3650,3650,526
|
|
20241219,143000,1295884135,3655,3655,3655,3655,0
|
|
20241219,142900,1295884135,3655,3625,3655,3625,2354
|
|
20241219,142800,1287310575,3625,3620,3625,3620,8
|
|
20241219,142700,1287281605,3620,3620,3620,3620,3
|
|
20241219,142600,1287270745,3625,3625,3625,3625,193
|
|
20241219,142500,1286571120,3620,3625,3625,3620,201
|
|
20241219,142400,1285842995,3625,3625,3625,3625,0
|
|
20241219,142300,1285842995,3625,3625,3625,3625,58
|
|
20241219,142200,1285632745,3625,3625,3630,3625,111
|
|
20241219,142100,1285230365,3625,3625,3625,3625,0
|
|
20241219,142000,1285230365,3625,3625,3625,3625,40
|
|
20241219,141900,1285085365,3625,3620,3625,3620,21
|
|
20241219,141800,1285009340,3630,3630,3630,3630,0
|
|
20241219,141700,1285009340,3630,3625,3630,3620,15
|
|
20241219,141600,1284954970,3625,3625,3625,3625,10
|
|
20241219,141500,1284918720,3630,3630,3630,3630,913
|
|
20241219,141400,1281604530,3640,3630,3640,3610,9264
|
|
20241219,141300,1248122710,3630,3630,3630,3630,49
|
|
20241219,141200,1247944840,3630,3620,3630,3620,258
|
|
20241219,141100,1247009755,3625,3620,3625,3620,4
|
|
20241219,141000,1246995265,3625,3625,3625,3620,24
|
|
20241219,140900,1246908315,3630,3620,3630,3615,2268
|
|
20241219,140800,1238701310,3620,3620,3630,3620,503
|
|
20241219,140700,1236880440,3630,3630,3630,3630,4
|
|
20241219,140600,1236865920,3630,3630,3630,3630,132
|
|
20241219,140500,1236386760,3625,3625,3625,3625,130
|
|
20241219,140400,1235915510,3630,3630,3630,3620,202
|
|
20241219,140300,1235184220,3630,3625,3630,3620,303
|
|
20241219,140200,1234086745,3635,3635,3635,3635,0
|
|
20241219,140100,1234086745,3635,3630,3635,3620,1028
|
|
20241219,140000,1230362530,3630,3630,3630,3625,187
|
|
20241219,135900,1229684100,3640,3635,3640,3635,41
|
|
20241219,135800,1229535060,3620,3620,3620,3620,0
|
|
20241219,135700,1229535060,3620,3625,3625,3620,490
|
|
20241219,135600,1227761240,3635,3635,3635,3635,101
|
|
20241219,135500,1227394105,3640,3640,3640,3640,0
|
|
20241219,135400,1227394105,3640,3640,3640,3640,4
|
|
20241219,135300,1227379545,3640,3640,3640,3640,0
|
|
20241219,135200,1227379545,3640,3640,3640,3620,12
|
|
20241219,135100,1227335885,3620,3620,3640,3620,36
|
|
20241219,135000,1227204965,3620,3620,3620,3620,339
|
|
20241219,134900,1225977785,3620,3625,3625,3620,4700
|
|
20241219,134800,1208954695,3630,3625,3640,3625,1330
|
|
20241219,134700,1204126855,3645,3640,3645,3640,102
|
|
20241219,134600,1203755195,3630,3630,3630,3630,1253
|
|
20241219,134500,1199206805,3630,3635,3635,3630,220
|
|
20241219,134400,1198407960,3640,3640,3640,3640,0
|
|
20241219,134300,1198407960,3640,3630,3640,3630,1021
|
|
20241219,134200,1194701720,3640,3635,3640,3630,1183
|
|
20241219,134100,1190403225,3640,3635,3640,3635,802
|
|
20241219,134000,1187487950,3640,3640,3640,3635,1012
|
|
20241219,133900,1183804520,3650,3650,3650,3645,79
|
|
20241219,133800,1183516420,3655,3655,3655,3655,3
|
|
20241219,133700,1183505455,3655,3645,3655,3640,143
|
|
20241219,133600,1182983785,3645,3645,3645,3645,3
|
|
20241219,133500,1182972850,3640,3645,3645,3640,24
|
|
20241219,133400,1182885480,3640,3645,3645,3640,515
|
|
20241219,133300,1181008350,3645,3640,3650,3640,202
|
|
20241219,133200,1180273055,3640,3645,3645,3640,66
|
|
20241219,133100,1180032585,3645,3650,3650,3645,168
|
|
20241219,133000,1179419535,3655,3650,3655,3645,52
|
|
20241219,132900,1179229705,3650,3650,3650,3650,0
|
|
20241219,132800,1179229705,3650,3650,3650,3650,256
|
|
20241219,132700,1178295305,3650,3650,3650,3650,0
|
|
20241219,132600,1178295305,3650,3640,3650,3640,11
|
|
20241219,132500,1178255165,3650,3650,3650,3650,19
|
|
20241219,132400,1178185815,3650,3650,3650,3650,0
|
|
20241219,132300,1178185815,3650,3640,3650,3635,694
|
|
20241219,132200,1175662145,3640,3640,3640,3640,174
|
|
20241219,132100,1175028785,3650,3650,3650,3640,97
|
|
20241219,132000,1174675685,3650,3645,3650,3645,2
|
|
20241219,131900,1174668390,3635,3635,3635,3635,137
|
|
20241219,131800,1174170395,3650,3640,3650,3635,380
|
|
20241219,131700,1172787490,3650,3650,3650,3650,0
|
|
20241219,131600,1172787490,3650,3635,3650,3635,199
|
|
20241219,131500,1172064110,3650,3640,3650,3630,1142
|
|
20241219,131400,1167913980,3655,3655,3655,3655,0
|
|
20241219,131300,1167913980,3655,3655,3655,3655,202
|
|
20241219,131200,1167175670,3660,3660,3660,3640,3
|
|
20241219,131100,1167164710,3640,3660,3660,3640,15
|
|
20241219,131000,1167109910,3660,3660,3660,3660,25
|
|
20241219,130900,1167018410,3660,3655,3665,3655,313
|
|
20241219,130800,1165872175,3655,3640,3655,3640,575
|
|
20241219,130700,1163779160,3640,3640,3640,3640,190
|
|
20241219,130600,1163087560,3640,3640,3640,3635,108
|
|
20241219,130500,1162694465,3640,3640,3640,3635,315
|
|
20241219,130400,1161549365,3640,3650,3650,3640,7118
|
|
20241219,130300,1135606420,3650,3650,3650,3650,30
|
|
20241219,130200,1135496920,3655,3655,3655,3655,95
|
|
20241219,130100,1135149695,3655,3655,3655,3655,10
|
|
20241219,130000,1135113145,3660,3650,3660,3645,171
|
|
20241219,125900,1134489430,3665,3655,3665,3655,40
|
|
20241219,125800,1134343080,3650,3655,3655,3650,96
|
|
20241219,125700,1133992675,3650,3645,3650,3645,476
|
|
20241219,125600,1132255315,3650,3650,3650,3650,49
|
|
20241219,125500,1132076465,3655,3655,3655,3655,0
|
|
20241219,125400,1132076465,3655,3655,3655,3655,0
|
|
20241219,125300,1132076465,3655,3655,3655,3655,20
|
|
20241219,125200,1132003365,3645,3655,3655,3645,3529
|
|
20241219,125100,1119120090,3660,3665,3665,3660,91
|
|
20241219,125000,1118786975,3665,3665,3665,3665,10
|
|
20241219,124900,1118750325,3665,3665,3665,3665,10
|
|
20241219,124800,1118713675,3665,3665,3665,3665,10
|
|
20241219,124700,1118677025,3665,3665,3665,3660,679
|
|
20241219,124600,1116189185,3665,3670,3670,3665,622
|
|
20241219,124500,1113907975,3665,3650,3665,3650,2016
|
|
20241219,124400,1106526325,3670,3670,3670,3650,184
|
|
20241219,124300,1105851625,3670,3650,3670,3650,5472
|
|
20241219,124200,1085805645,3655,3660,3665,3655,1637
|
|
20241219,124100,1079810915,3665,3665,3665,3665,13
|
|
20241219,124000,1079763270,3665,3665,3665,3665,53
|
|
20241219,123900,1079569025,3665,3665,3665,3665,4
|
|
20241219,123800,1079554365,3665,3655,3665,3655,401
|
|
20241219,123700,1078085790,3655,3655,3655,3655,30
|
|
20241219,123600,1077976140,3660,3650,3660,3640,433
|
|
20241219,123500,1076397210,3665,3665,3665,3665,0
|
|
20241219,123400,1076397210,3665,3650,3665,3650,871
|
|
20241219,123300,1073218045,3665,3665,3665,3665,1
|
|
20241219,123200,1073214380,3660,3660,3660,3660,800
|
|
20241219,123100,1070286380,3660,3660,3660,3660,2
|
|
20241219,123000,1070279060,3660,3660,3660,3660,1
|
|
20241219,122900,1070275400,3650,3650,3650,3650,196
|
|
20241219,122800,1069560000,3650,3650,3660,3650,2557
|
|
20241219,122700,1060226940,3660,3645,3660,3640,1343
|
|
20241219,122600,1055330190,3645,3645,3645,3645,42
|
|
20241219,122500,1055177100,3650,3650,3650,3650,14
|
|
20241219,122400,1055126000,3650,3650,3650,3650,85
|
|
20241219,122300,1054815750,3650,3650,3650,3650,347
|
|
20241219,122200,1053549200,3650,3650,3650,3650,415
|
|
20241219,122100,1052034450,3650,3650,3650,3650,75
|
|
20241219,122000,1051760700,3660,3660,3660,3660,16
|
|
20241219,121900,1051702140,3660,3650,3660,3650,3067
|
|
20241219,121800,1040507140,3655,3650,3655,3650,155
|
|
20241219,121700,1039941285,3650,3655,3655,3650,150
|
|
20241219,121600,1039393535,3655,3655,3655,3655,557
|
|
20241219,121500,1037357700,3655,3655,3655,3650,80
|
|
20241219,121400,1037065580,3655,3655,3655,3650,112
|
|
20241219,121300,1036656275,3655,3655,3655,3655,150
|
|
20241219,121200,1036108025,3655,3655,3655,3655,1
|
|
20241219,121100,1036104370,3655,3655,3655,3650,303
|
|
20241219,121000,1034998390,3655,3655,3655,3650,117
|
|
20241219,120900,1034570765,3655,3655,3660,3655,87
|
|
20241219,120800,1034252775,3660,3655,3660,3655,66
|
|
20241219,120700,1034011220,3660,3655,3660,3655,116
|
|
20241219,120600,1033586960,3660,3660,3660,3660,0
|
|
20241219,120500,1033586960,3660,3660,3660,3660,1
|
|
20241219,120400,1033583300,3660,3655,3660,3655,301
|
|
20241219,120300,1032483140,3665,3665,3665,3665,0
|
|
20241219,120200,1032483140,3665,3645,3665,3645,597
|
|
20241219,120100,1030307055,3665,3650,3665,3650,408
|
|
20241219,120000,1028817825,3665,3665,3665,3665,2
|
|
20241219,115900,1028810495,3665,3665,3665,3665,0
|
|
20241219,115800,1028810495,3665,3665,3665,3665,0
|
|
20241219,115700,1028810495,3665,3655,3665,3650,436
|
|
20241219,115600,1027217815,3665,3665,3665,3665,0
|
|
20241219,115500,1027217815,3665,3650,3665,3650,303
|
|
20241219,115400,1026110335,3665,3650,3665,3650,206
|
|
20241219,115300,1025358390,3650,3665,3665,3650,11
|
|
20241219,115200,1025318225,3650,3665,3665,3650,62
|
|
20241219,115100,1025091910,3650,3650,3650,3650,4
|
|
20241219,115000,1025077310,3650,3660,3660,3645,2388
|
|
20241219,114900,1016358430,3660,3660,3660,3660,6
|
|
20241219,114800,1016336470,3660,3660,3660,3660,4
|
|
20241219,114700,1016321830,3665,3665,3665,3665,55
|
|
20241219,114600,1016120255,3665,3660,3665,3660,24
|
|
20241219,114500,1016032310,3665,3660,3665,3660,43
|
|
20241219,114400,1015874805,3665,3665,3665,3660,19
|
|
20241219,114300,1015805210,3665,3665,3665,3665,37
|
|
20241219,114200,1015669605,3655,3655,3655,3655,41
|
|
20241219,114100,1015519750,3655,3655,3665,3655,131
|
|
20241219,114000,1015040935,3665,3660,3665,3660,2
|
|
20241219,113900,1015033610,3665,3660,3665,3655,151
|
|
20241219,113800,1014481480,3665,3660,3665,3660,13
|
|
20241219,113700,1014433895,3660,3660,3665,3660,45
|
|
20241219,113600,1014269190,3670,3660,3670,3660,737
|
|
20241219,113500,1011571760,3660,3665,3670,3660,268
|
|
20241219,113400,1010589760,3665,3665,3670,3665,31
|
|
20241219,113300,1010476140,3670,3665,3670,3665,26
|
|
20241219,113200,1010380840,3670,3665,3670,3665,80
|
|
20241219,113100,1010087630,3670,3670,3670,3665,937
|
|
20241219,113000,1006653170,3670,3670,3670,3670,32
|
|
20241219,112900,1006535730,3670,3665,3670,3665,449
|
|
20241219,112800,1004887950,3670,3665,3670,3665,119
|
|
20241219,112700,1004451265,3670,3665,3670,3665,142
|
|
20241219,112600,1003930680,3670,3665,3670,3665,9
|
|
20241219,112500,1003897690,3670,3665,3670,3665,367
|
|
20241219,112400,1002552545,3670,3665,3670,3665,461
|
|
20241219,112300,1000862970,3665,3670,3670,3665,55
|
|
20241219,112200,1000661390,3670,3670,3670,3665,135
|
|
20241219,112100,1000166605,3670,3670,3670,3665,26
|
|
20241219,112000,1000071285,3665,3660,3665,3660,51
|
|
20241219,111900,999884430,3665,3660,3665,3655,2789
|
|
20241219,111800,989665825,3660,3665,3665,3660,10
|
|
20241219,111700,989629220,3665,3665,3665,3665,2
|
|
20241219,111600,989621890,3665,3665,3665,3665,2
|
|
20241219,111500,989614560,3665,3665,3665,3665,12
|
|
20241219,111400,989570580,3665,3650,3665,3645,3230
|
|
20241219,111300,977741655,3650,3650,3650,3645,703
|
|
20241219,111200,975178340,3655,3655,3655,3655,11
|
|
20241219,111100,975138135,3650,3650,3650,3650,41
|
|
20241219,111000,974988485,3655,3655,3655,3650,788
|
|
20241219,110900,972108355,3650,3655,3655,3650,1303
|
|
20241219,110800,967346895,3660,3655,3660,3655,303
|
|
20241219,110700,966238165,3660,3660,3660,3655,175
|
|
20241219,110600,965598525,3660,3660,3660,3650,333
|
|
20241219,110500,964382240,3660,3660,3660,3660,6
|
|
20241219,110400,964360280,3660,3645,3660,3645,690
|
|
20241219,110300,961841900,3650,3650,3650,3645,8
|
|
20241219,110200,961812715,3645,3650,3650,3645,201
|
|
20241219,110100,961080065,3640,3645,3650,3640,67
|
|
20241219,110000,960836145,3650,3650,3660,3650,1328
|
|
20241219,105900,955988935,3655,3655,3655,3655,921
|
|
20241219,105800,952622680,3655,3655,3660,3655,153
|
|
20241219,105700,952063455,3660,3660,3660,3660,21
|
|
20241219,105600,951986595,3660,3660,3660,3655,328
|
|
20241219,105500,950787665,3660,3660,3660,3660,121
|
|
20241219,105400,950344805,3655,3660,3660,3655,331
|
|
20241219,105300,949133995,3655,3655,3655,3655,587
|
|
20241219,105200,946988510,3655,3655,3655,3650,163
|
|
20241219,105100,946392820,3650,3645,3650,3645,519
|
|
20241219,105000,944499415,3645,3640,3645,3640,250
|
|
20241219,104900,943588410,3645,3645,3645,3645,32
|
|
20241219,104800,943471770,3645,3645,3645,3645,60
|
|
20241219,104700,943253070,3645,3640,3645,3640,241
|
|
20241219,104600,942374975,3645,3650,3650,3645,23
|
|
20241219,104500,942291135,3650,3650,3650,3650,101
|
|
20241219,104400,941922485,3650,3650,3650,3650,220
|
|
20241219,104300,941119485,3640,3640,3645,3635,338
|
|
20241219,104200,939890625,3635,3645,3645,3635,1310
|
|
20241219,104100,935128510,3650,3630,3650,3630,253
|
|
20241219,104000,934206705,3640,3640,3640,3625,11
|
|
20241219,103900,934166700,3640,3635,3640,3625,1313
|
|
20241219,103800,929393445,3615,3635,3640,3610,9085
|
|
20241219,103700,896481295,3635,3640,3640,3630,636
|
|
20241219,103600,894170480,3635,3635,3640,3630,505
|
|
20241219,103500,892335480,3635,3635,3640,3635,647
|
|
20241219,103400,889983100,3635,3650,3650,3635,111
|
|
20241219,103300,889578100,3650,3635,3650,3630,940
|
|
20241219,103200,886163235,3655,3640,3655,3635,208
|
|
20241219,103100,885404685,3640,3630,3640,3625,1821
|
|
20241219,103000,878793965,3630,3635,3640,3630,1428
|
|
20241219,102900,873603315,3635,3645,3645,3635,1637
|
|
20241219,102800,867642850,3645,3650,3660,3645,426
|
|
20241219,102700,866088175,3660,3645,3660,3645,62
|
|
20241219,102600,865862165,3645,3650,3660,3645,5866
|
|
20241219,102500,844450335,3650,3655,3660,3650,463
|
|
20241219,102400,842758135,3655,3660,3660,3655,11
|
|
20241219,102300,842717895,3665,3660,3665,3660,580
|
|
20241219,102200,840595075,3665,3660,3665,3660,298
|
|
20241219,102100,839504085,3665,3660,3675,3655,46
|
|
20241219,102000,839335585,3655,3665,3675,3655,703
|
|
20241219,101900,836764140,3665,3665,3675,3660,76
|
|
20241219,101800,836485860,3665,3675,3675,3665,293
|
|
20241219,101700,835412005,3655,3675,3675,3655,21
|
|
20241219,101600,835334850,3680,3665,3680,3655,572
|
|
20241219,101500,833240390,3675,3655,3675,3655,2827
|
|
20241219,101400,822907675,3660,3670,3670,3660,2093
|
|
20241219,101300,815242220,3675,3675,3675,3675,12
|
|
20241219,101200,815198120,3675,3665,3675,3665,197
|
|
20241219,101100,814475680,3665,3670,3675,3665,393
|
|
20241219,101000,813033490,3670,3675,3675,3670,738
|
|
20241219,100900,810322930,3680,3680,3680,3680,757
|
|
20241219,100800,807537170,3680,3670,3680,3670,1616
|
|
20241219,100700,801600685,3670,3670,3670,3660,384
|
|
20241219,100600,800191960,3670,3655,3670,3655,3769
|
|
20241219,100500,786405010,3655,3660,3660,3655,752
|
|
20241219,100400,783652945,3655,3680,3680,3655,6248
|
|
20241219,100300,760729295,3680,3690,3690,3670,384
|
|
20241219,100200,759317940,3685,3680,3690,3670,2957
|
|
20241219,100100,748443980,3685,3695,3695,3680,1184
|
|
20241219,100000,744080935,3690,3700,3700,3690,143
|
|
20241219,095900,743553125,3700,3680,3700,3680,1295
|
|
20241219,095800,738774380,3695,3690,3695,3680,1875
|
|
20241219,095700,731864350,3695,3700,3700,3690,171
|
|
20241219,095600,731232240,3700,3690,3700,3680,1611
|
|
20241219,095500,725298735,3700,3700,3700,3690,693
|
|
20241219,095400,722739575,3700,3700,3705,3700,2109
|
|
20241219,095300,714934610,3705,3705,3705,3690,2220
|
|
20241219,095200,706718790,3705,3700,3715,3690,3335
|
|
20241219,095100,694370750,3690,3715,3720,3690,3229
|
|
20241219,095000,682413420,3715,3710,3720,3710,133
|
|
20241219,094900,681919575,3705,3730,3730,3700,4709
|
|
20241219,094800,664472340,3720,3730,3730,3720,719
|
|
20241219,094700,661796600,3730,3720,3730,3710,3840
|
|
20241219,094600,647534860,3720,3745,3745,3720,1196
|
|
20241219,094500,643077100,3745,3750,3750,3745,568
|
|
20241219,094400,640948130,3750,3740,3750,3735,1100
|
|
20241219,094300,636826650,3750,3735,3750,3725,2333
|
|
20241219,094200,628106870,3735,3735,3735,3730,793
|
|
20241219,094100,625147800,3730,3735,3740,3730,1166
|
|
20241219,094000,620791525,3740,3745,3745,3735,3444
|
|
20241219,093900,607897195,3750,3755,3755,3745,707
|
|
20241219,093800,605245750,3765,3750,3765,3750,1065
|
|
20241219,093700,601251680,3745,3745,3755,3745,709
|
|
20241219,093600,598595745,3750,3760,3765,3745,3141
|
|
20241219,093500,586805985,3770,3765,3775,3750,891
|
|
20241219,093400,583459615,3780,3760,3780,3760,809
|
|
20241219,093300,580406155,3780,3755,3780,3750,1311
|
|
20241219,093200,575480340,3760,3760,3760,3750,185
|
|
20241219,093100,574786000,3760,3780,3780,3745,5908
|
|
20241219,093000,552605665,3780,3775,3785,3770,7499
|
|
20241219,092900,524298215,3785,3780,3790,3775,1402
|
|
20241219,092800,519004965,3790,3780,3795,3775,3837
|
|
20241219,092700,504489340,3790,3780,3790,3780,2401
|
|
20241219,092600,495409620,3785,3795,3795,3785,1463
|
|
20241219,092500,489864305,3795,3805,3805,3790,895
|
|
20241219,092400,486466750,3805,3805,3810,3790,891
|
|
20241219,092300,483083515,3810,3785,3810,3785,2197
|
|
20241219,092200,474753230,3790,3780,3795,3780,1664
|
|
20241219,092100,468447100,3790,3785,3790,3785,960
|
|
20241219,092000,464811910,3790,3770,3790,3765,7527
|
|
20241219,091900,436427335,3765,3770,3770,3760,3452
|
|
20241219,091800,423427225,3770,3780,3780,3765,3826
|
|
20241219,091700,408996545,3780,3780,3780,3770,1780
|
|
20241219,091600,402277480,3780,3780,3790,3780,495
|
|
20241219,091500,400405630,3790,3785,3790,3780,60
|
|
20241219,091400,400178355,3790,3785,3790,3780,2425
|
|
20241219,091300,390998620,3790,3810,3815,3790,1475
|
|
20241219,091200,385396530,3815,3805,3815,3800,1942
|
|
20241219,091100,378011395,3805,3800,3815,3800,1548
|
|
20241219,091000,372118930,3800,3835,3835,3800,8996
|
|
20241219,090900,337835230,3825,3825,3835,3825,5432
|
|
20241219,090800,317039560,3825,3825,3840,3810,10434
|
|
20241219,090700,277183570,3825,3810,3825,3805,4592
|
|
20241219,090600,259678130,3810,3785,3830,3785,5968
|
|
20241219,090500,236921165,3775,3750,3785,3750,8006
|
|
20241219,090400,206744550,3760,3720,3760,3720,5247
|
|
20241219,090300,187109840,3715,3720,3735,3705,4678
|
|
20241219,090200,169692805,3700,3710,3720,3685,4267
|
|
20241219,090100,153891320,3705,3680,3715,3650,11764
|
|
20241219,090000,110656675,3680,3730,3730,3675,29066
|