580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,183700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,183600,4190264960,3875,3875,3875,3875,0
|
|
20241220,183500,4190264960,3875,3875,3875,3875,0
|
|
20241220,183400,4190264960,3875,3875,3875,3875,0
|
|
20241220,183300,4190264960,3875,3875,3875,3875,0
|
|
20241220,183200,4190264960,3875,3875,3875,3875,0
|
|
20241220,183100,4190264960,3875,3875,3875,3875,0
|
|
20241220,183000,4190264960,3875,3875,3875,3875,0
|
|
20241220,182900,4190264960,3875,3875,3875,3875,0
|
|
20241220,182800,4190264960,3875,3875,3875,3875,0
|
|
20241220,182700,4190264960,3875,3875,3875,3875,0
|
|
20241220,182600,4190264960,3875,3875,3875,3875,0
|
|
20241220,182500,4190264960,3875,3875,3875,3875,0
|
|
20241220,182400,4190264960,3875,3875,3875,3875,0
|
|
20241220,182300,4190264960,3875,3875,3875,3875,0
|
|
20241220,182200,4190264960,3875,3875,3875,3875,0
|
|
20241220,182100,4190264960,3875,3875,3875,3875,0
|
|
20241220,182000,4190264960,3875,3875,3875,3875,0
|
|
20241220,181900,4190264960,3875,3875,3875,3875,0
|
|
20241220,181800,4190264960,3875,3875,3875,3875,0
|
|
20241220,181700,4190264960,3875,3875,3875,3875,0
|
|
20241220,181600,4190264960,3875,3875,3875,3875,0
|
|
20241220,181500,4190264960,3875,3875,3875,3875,0
|
|
20241220,181400,4190264960,3875,3875,3875,3875,0
|
|
20241220,181300,4190264960,3875,3875,3875,3875,0
|
|
20241220,181200,4190264960,3875,3875,3875,3875,0
|
|
20241220,181100,4190264960,3875,3875,3875,3875,0
|
|
20241220,181000,4190264960,3875,3875,3875,3875,0
|
|
20241220,180900,4190264960,3875,3875,3875,3875,0
|
|
20241220,180800,4190264960,3875,3875,3875,3875,0
|
|
20241220,180700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,180600,4190264960,3875,3875,3875,3875,0
|
|
20241220,180500,4190264960,3875,3875,3875,3875,0
|
|
20241220,180400,4190264960,3875,3875,3875,3875,0
|
|
20241220,180300,4190264960,3875,3875,3875,3875,0
|
|
20241220,180200,4190264960,3875,3875,3875,3875,0
|
|
20241220,180100,4190264960,3875,3875,3875,3875,0
|
|
20241220,180000,4190264960,3875,3875,3875,3875,0
|
|
20241220,175900,4190264960,3875,3875,3875,3875,0
|
|
20241220,175800,4190264960,3875,3875,3875,3875,0
|
|
20241220,175700,4190264960,3875,3875,3875,3875,0
|
|
20241220,175600,4190264960,3875,3875,3875,3875,0
|
|
20241220,175500,4190264960,3875,3875,3875,3875,0
|
|
20241220,175400,4190264960,3875,3875,3875,3875,0
|
|
20241220,175300,4190264960,3875,3875,3875,3875,0
|
|
20241220,175200,4190264960,3875,3875,3875,3875,0
|
|
20241220,175100,4190264960,3875,3875,3875,3875,0
|
|
20241220,175000,4190264960,3875,3875,3875,3875,0
|
|
20241220,174900,4190264960,3875,3875,3875,3875,0
|
|
20241220,174800,4190264960,3875,3875,3875,3875,0
|
|
20241220,174700,4190264960,3875,3875,3875,3875,0
|
|
20241220,174600,4190264960,3875,3875,3875,3875,0
|
|
20241220,174500,4190264960,3875,3875,3875,3875,0
|
|
20241220,174400,4190264960,3875,3875,3875,3875,0
|
|
20241220,174300,4190264960,3875,3875,3875,3875,0
|
|
20241220,174200,4190264960,3875,3875,3875,3875,0
|
|
20241220,174100,4190264960,3875,3875,3875,3875,0
|
|
20241220,174000,4190264960,3875,3875,3875,3875,0
|
|
20241220,173900,4190264960,3875,3875,3875,3875,0
|
|
20241220,173800,4190264960,3875,3875,3875,3875,0
|
|
20241220,173700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,173600,4190264960,3875,3875,3875,3875,0
|
|
20241220,173500,4190264960,3875,3875,3875,3875,0
|
|
20241220,173400,4190264960,3875,3875,3875,3875,0
|
|
20241220,173300,4190264960,3875,3875,3875,3875,0
|
|
20241220,173200,4190264960,3875,3875,3875,3875,0
|
|
20241220,173100,4190264960,3875,3875,3875,3875,0
|
|
20241220,173000,4190264960,3875,3875,3875,3875,0
|
|
20241220,172900,4190264960,3875,3875,3875,3875,0
|
|
20241220,172800,4190264960,3875,3875,3875,3875,0
|
|
20241220,172700,4190264960,3875,3875,3875,3875,0
|
|
20241220,172600,4190264960,3875,3875,3875,3875,0
|
|
20241220,172500,4190264960,3875,3875,3875,3875,0
|
|
20241220,172400,4190264960,3875,3875,3875,3875,0
|
|
20241220,172300,4190264960,3875,3875,3875,3875,0
|
|
20241220,172200,4190264960,3875,3875,3875,3875,0
|
|
20241220,172100,4190264960,3875,3875,3875,3875,0
|
|
20241220,172000,4190264960,3875,3875,3875,3875,0
|
|
20241220,171900,4190264960,3875,3875,3875,3875,0
|
|
20241220,171800,4190264960,3875,3875,3875,3875,0
|
|
20241220,171700,4190264960,3875,3875,3875,3875,0
|
|
20241220,171600,4190264960,3875,3875,3875,3875,0
|
|
20241220,171500,4190264960,3875,3875,3875,3875,0
|
|
20241220,171400,4190264960,3875,3875,3875,3875,0
|
|
20241220,171300,4190264960,3875,3875,3875,3875,0
|
|
20241220,171200,4190264960,3875,3875,3875,3875,0
|
|
20241220,171100,4190264960,3875,3875,3875,3875,0
|
|
20241220,171000,4190264960,3875,3875,3875,3875,0
|
|
20241220,170900,4190264960,3875,3875,3875,3875,0
|
|
20241220,170800,4190264960,3875,3875,3875,3875,0
|
|
20241220,170700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,170600,4190264960,3875,3875,3875,3875,0
|
|
20241220,170500,4190264960,3875,3875,3875,3875,0
|
|
20241220,170400,4190264960,3875,3875,3875,3875,0
|
|
20241220,170300,4190264960,3875,3875,3875,3875,0
|
|
20241220,170200,4190264960,3875,3875,3875,3875,0
|
|
20241220,170100,4190264960,3875,3875,3875,3875,0
|
|
20241220,170000,4190264960,3875,3875,3875,3875,0
|
|
20241220,165900,4190264960,3875,3875,3875,3875,0
|
|
20241220,165800,4190264960,3875,3875,3875,3875,0
|
|
20241220,165700,4190264960,3875,3875,3875,3875,0
|
|
20241220,165600,4190264960,3875,3875,3875,3875,0
|
|
20241220,165500,4190264960,3875,3875,3875,3875,0
|
|
20241220,165400,4190264960,3875,3875,3875,3875,0
|
|
20241220,165300,4190264960,3875,3875,3875,3875,0
|
|
20241220,165200,4190264960,3875,3875,3875,3875,0
|
|
20241220,165100,4190264960,3875,3875,3875,3875,0
|
|
20241220,165000,4190264960,3875,3875,3875,3875,0
|
|
20241220,164900,4190264960,3875,3875,3875,3875,0
|
|
20241220,164800,4190264960,3875,3875,3875,3875,0
|
|
20241220,164700,4190264960,3875,3875,3875,3875,0
|
|
20241220,164600,4190264960,3875,3875,3875,3875,0
|
|
20241220,164500,4190264960,3875,3875,3875,3875,0
|
|
20241220,164400,4190264960,3875,3875,3875,3875,0
|
|
20241220,164300,4190264960,3875,3875,3875,3875,0
|
|
20241220,164200,4190264960,3875,3875,3875,3875,0
|
|
20241220,164100,4190264960,3875,3875,3875,3875,0
|
|
20241220,164000,4190264960,3875,3875,3875,3875,0
|
|
20241220,163900,4190264960,3875,3875,3875,3875,0
|
|
20241220,163800,4190264960,3875,3875,3875,3875,0
|
|
20241220,163700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,163600,4190264960,3875,3875,3875,3875,0
|
|
20241220,163500,4190264960,3875,3875,3875,3875,0
|
|
20241220,163400,4190264960,3875,3875,3875,3875,0
|
|
20241220,163300,4190264960,3875,3875,3875,3875,0
|
|
20241220,163200,4190264960,3875,3875,3875,3875,0
|
|
20241220,163100,4190264960,3875,3875,3875,3875,0
|
|
20241220,163000,4190264960,3875,3875,3875,3875,0
|
|
20241220,162900,4190264960,3875,3875,3875,3875,0
|
|
20241220,162800,4190264960,3875,3875,3875,3875,0
|
|
20241220,162700,4190264960,3875,3875,3875,3875,0
|
|
20241220,162600,4190264960,3875,3875,3875,3875,0
|
|
20241220,162500,4190264960,3875,3875,3875,3875,0
|
|
20241220,162400,4190264960,3875,3875,3875,3875,0
|
|
20241220,162300,4190264960,3875,3875,3875,3875,0
|
|
20241220,162200,4190264960,3875,3875,3875,3875,0
|
|
20241220,162100,4190264960,3875,3875,3875,3875,0
|
|
20241220,162000,4190264960,3875,3875,3875,3875,0
|
|
20241220,161900,4190264960,3875,3875,3875,3875,0
|
|
20241220,161800,4190264960,3875,3875,3875,3875,0
|
|
20241220,161700,4190264960,3875,3875,3875,3875,0
|
|
20241220,161600,4190264960,3875,3875,3875,3875,0
|
|
20241220,161500,4190264960,3875,3875,3875,3875,0
|
|
20241220,161400,4190264960,3875,3875,3875,3875,0
|
|
20241220,161300,4190264960,3875,3875,3875,3875,0
|
|
20241220,161200,4190264960,3875,3875,3875,3875,0
|
|
20241220,161100,4190264960,3875,3875,3875,3875,0
|
|
20241220,161000,4190264960,3875,3875,3875,3875,0
|
|
20241220,160900,4190264960,3875,3875,3875,3875,0
|
|
20241220,160800,4190264960,3875,3875,3875,3875,0
|
|
20241220,160700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,160600,4190264960,3875,3875,3875,3875,0
|
|
20241220,160500,4190264960,3875,3875,3875,3875,0
|
|
20241220,160400,4190264960,3875,3875,3875,3875,0
|
|
20241220,160300,4190264960,3875,3875,3875,3875,0
|
|
20241220,160200,4190264960,3875,3875,3875,3875,0
|
|
20241220,160100,4190264960,3875,3875,3875,3875,0
|
|
20241220,160000,4190264960,3875,3875,3875,3875,0
|
|
20241220,155900,4190264960,3875,3875,3875,3875,0
|
|
20241220,155800,4190264960,3875,3875,3875,3875,0
|
|
20241220,155700,4190264960,3875,3875,3875,3875,0
|
|
20241220,155600,4190264960,3875,3875,3875,3875,0
|
|
20241220,155500,4190264960,3875,3875,3875,3875,0
|
|
20241220,155400,4190264960,3875,3875,3875,3875,0
|
|
20241220,155300,4190264960,3875,3875,3875,3875,0
|
|
20241220,155200,4190264960,3875,3875,3875,3875,0
|
|
20241220,155100,4190264960,3875,3875,3875,3875,0
|
|
20241220,155000,4190264960,3875,3875,3875,3875,0
|
|
20241220,154900,4190264960,3875,3875,3875,3875,0
|
|
20241220,154800,4190264960,3875,3875,3875,3875,0
|
|
20241220,154700,4190264960,3875,3875,3875,3875,0
|
|
20241220,154600,4190264960,3875,3875,3875,3875,0
|
|
20241220,154500,4190264960,3875,3875,3875,3875,0
|
|
20241220,154400,4190264960,3875,3875,3875,3875,0
|
|
20241220,154300,4190264960,3875,3875,3875,3875,0
|
|
20241220,154200,4190264960,3875,3875,3875,3875,0
|
|
20241220,154100,4190264960,3875,3875,3875,3875,0
|
|
20241220,154000,4190264960,3875,3875,3875,3875,0
|
|
20241220,153900,4190264960,3875,3875,3875,3875,0
|
|
20241220,153800,4190264960,3875,3875,3875,3875,0
|
|
20241220,153700,4190264960,3875,3875,3875,3875,11043
|
|
20241220,153600,4190264960,3875,3875,3875,3875,0
|
|
20241220,153500,4190264960,3875,3875,3875,3875,0
|
|
20241220,153400,4190264960,3875,3875,3875,3875,0
|
|
20241220,153300,4190264960,3875,3875,3875,3875,0
|
|
20241220,153200,4190264960,3875,3875,3875,3875,0
|
|
20241220,153100,4190264960,3875,3875,3875,3875,0
|
|
20241220,153000,4190264960,3875,3875,3875,3875,11043
|
|
20241220,152900,4147473335,3885,3885,3885,3885,0
|
|
20241220,152800,4147473335,3885,3885,3885,3885,0
|
|
20241220,152700,4147473335,3885,3885,3885,3885,0
|
|
20241220,152600,4147473335,3885,3885,3885,3885,0
|
|
20241220,152500,4147473335,3885,3885,3885,3885,0
|
|
20241220,152400,4147473335,3885,3885,3885,3885,0
|
|
20241220,152300,4147473335,3885,3885,3885,3885,0
|
|
20241220,152200,4147473335,3885,3885,3885,3885,0
|
|
20241220,152100,4147473335,3885,3885,3885,3885,0
|
|
20241220,152000,4147473335,3885,3885,3885,3885,0
|
|
20241220,151900,4147473335,3885,3890,3895,3880,5135
|
|
20241220,151800,4127524325,3890,3885,3935,3885,4084
|
|
20241220,151700,4111592025,3885,3890,3895,3885,1049
|
|
20241220,151600,4107512140,3885,3885,3885,3885,70
|
|
20241220,151500,4107240190,3885,3880,3885,3880,807
|
|
20241220,151400,4104105070,3880,3880,3885,3880,240
|
|
20241220,151300,4103172870,3880,3880,3880,3875,225
|
|
20241220,151200,4102300920,3880,3880,3880,3875,417
|
|
20241220,151100,4100684835,3875,3885,3885,3870,4907
|
|
20241220,151000,4081623495,3890,3895,3895,3890,10810
|
|
20241220,150900,4039543855,3895,3895,3900,3895,437
|
|
20241220,150800,4037840825,3895,3895,3900,3895,404
|
|
20241220,150700,4036266530,3900,3900,3905,3900,5473
|
|
20241220,150600,4014921765,3900,3905,3905,3900,35
|
|
20241220,150500,4014785115,3895,3905,3905,3895,1283
|
|
20241220,150400,4009780580,3900,3900,3900,3900,737
|
|
20241220,150300,4006906280,3900,3900,3900,3900,1470
|
|
20241220,150200,4001173280,3900,3905,3905,3900,1944
|
|
20241220,150100,3993584120,3910,3910,3910,3910,12
|
|
20241220,150000,3993537200,3915,3915,3915,3915,3
|
|
20241220,145900,3993525455,3915,3915,3915,3915,0
|
|
20241220,145800,3993525455,3915,3915,3915,3915,0
|
|
20241220,145700,3993525455,3915,3910,3915,3910,613
|
|
20241220,145600,3991128400,3910,3910,3910,3910,1
|
|
20241220,145500,3991124490,3910,3910,3910,3910,1
|
|
20241220,145400,3991120580,3900,3900,3900,3900,0
|
|
20241220,145300,3991120580,3900,3905,3905,3900,873
|
|
20241220,145200,3987715605,3930,3930,3930,3930,105
|
|
20241220,145100,3987302955,3910,3910,3910,3910,29
|
|
20241220,145000,3987189565,3900,3920,3930,3900,504
|
|
20241220,144900,3985210405,3925,3915,3925,3915,2034
|
|
20241220,144800,3977230125,3900,3900,3900,3900,320
|
|
20241220,144700,3975982125,3925,3910,3925,3910,200
|
|
20241220,144600,3975199865,3910,3910,3910,3910,7
|
|
20241220,144500,3975172495,3900,3900,3900,3900,300
|
|
20241220,144400,3974002495,3895,3895,3910,3895,426
|
|
20241220,144300,3972343210,3895,3895,3895,3895,166
|
|
20241220,144200,3971696640,3895,3895,3895,3895,0
|
|
20241220,144100,3971696640,3895,3890,3895,3885,1534
|
|
20241220,144000,3965731545,3885,3885,3885,3885,319
|
|
20241220,143900,3964492230,3885,3885,3885,3885,788
|
|
20241220,143800,3961430850,3890,3890,3890,3890,16
|
|
20241220,143700,3961368610,3895,3895,3895,3895,0
|
|
20241220,143600,3961368610,3895,3890,3895,3890,150
|
|
20241220,143500,3960784460,3895,3895,3895,3895,0
|
|
20241220,143400,3960784460,3895,3885,3895,3870,11643
|
|
20241220,143300,3915656725,3885,3890,3890,3885,1434
|
|
20241220,143200,3910079530,3895,3895,3895,3895,524
|
|
20241220,143100,3908038550,3895,3900,3900,3895,1000
|
|
20241220,143000,3904143085,3900,3900,3900,3900,32
|
|
20241220,142900,3904018285,3900,3895,3900,3895,1179
|
|
20241220,142800,3899425980,3895,3905,3905,3895,3353
|
|
20241220,142700,3886364300,3905,3915,3915,3905,422
|
|
20241220,142600,3884712200,3915,3915,3915,3915,0
|
|
20241220,142500,3884712200,3915,3915,3915,3915,48
|
|
20241220,142400,3884524280,3915,3915,3915,3915,282
|
|
20241220,142300,3883420250,3915,3910,3915,3910,256
|
|
20241220,142200,3882418355,3900,3905,3920,3900,1068
|
|
20241220,142100,3878252110,3905,3905,3905,3905,364
|
|
20241220,142000,3876830690,3900,3900,3900,3900,921
|
|
20241220,141900,3873238790,3900,3905,3905,3900,600
|
|
20241220,141800,3870897765,3905,3930,3930,3905,418
|
|
20241220,141700,3869264420,3930,3930,3930,3930,0
|
|
20241220,141600,3869264420,3930,3930,3930,3930,0
|
|
20241220,141500,3869264420,3930,3930,3930,3930,0
|
|
20241220,141400,3869264420,3930,3925,3930,3925,447
|
|
20241220,141300,3867507715,3930,3930,3930,3930,0
|
|
20241220,141200,3867507715,3930,3930,3930,3930,0
|
|
20241220,141100,3867507715,3930,3910,3930,3910,134
|
|
20241220,141000,3866983730,3910,3910,3910,3910,160
|
|
20241220,140900,3866358130,3905,3910,3910,3905,1993
|
|
20241220,140800,3858573660,3910,3910,3910,3910,1218
|
|
20241220,140700,3853811280,3910,3930,3930,3910,400
|
|
20241220,140600,3852246430,3935,3935,3935,3935,9
|
|
20241220,140500,3852211015,3935,3945,3945,3935,9
|
|
20241220,140400,3852175570,3945,3940,3945,3940,6
|
|
20241220,140300,3852151905,3940,3940,3940,3940,25
|
|
20241220,140200,3852053405,3940,3940,3940,3940,0
|
|
20241220,140100,3852053405,3940,3940,3940,3940,100
|
|
20241220,140000,3851659405,3940,3945,3945,3940,116
|
|
20241220,135900,3851202285,3945,3945,3945,3945,17
|
|
20241220,135800,3851135220,3945,3945,3945,3940,192
|
|
20241220,135700,3850377890,3945,3940,3945,3940,355
|
|
20241220,135600,3848978690,3940,3945,3945,3940,177
|
|
20241220,135500,3848280555,3945,3945,3945,3945,186
|
|
20241220,135400,3847546785,3940,3940,3940,3940,172
|
|
20241220,135300,3846869105,3940,3930,3940,3930,120
|
|
20241220,135200,3846397155,3930,3930,3930,3930,170
|
|
20241220,135100,3845729055,3930,3930,3930,3930,111
|
|
20241220,135000,3845292825,3930,3930,3930,3905,5145
|
|
20241220,134900,3825170195,3930,3930,3930,3930,10
|
|
20241220,134800,3825130895,3915,3925,3925,3915,78
|
|
20241220,134700,3824825435,3925,3915,3925,3915,813
|
|
20241220,134600,3821638735,3915,3920,3920,3915,405
|
|
20241220,134500,3820051385,3920,3920,3920,3920,10
|
|
20241220,134400,3820012185,3920,3925,3925,3910,612
|
|
20241220,134300,3817615915,3925,3925,3925,3925,65
|
|
20241220,134200,3817360790,3905,3905,3905,3905,0
|
|
20241220,134100,3817360790,3905,3905,3905,3905,2
|
|
20241220,134000,3817352980,3900,3920,3920,3900,6256
|
|
20241220,133900,3792899960,3920,3930,3930,3920,10
|
|
20241220,133800,3792860720,3960,3925,3960,3925,117
|
|
20241220,133700,3792401320,3925,3925,3925,3925,600
|
|
20241220,133600,3790046320,3925,3940,3940,3925,2075
|
|
20241220,133500,3781888735,3950,3950,3950,3950,146
|
|
20241220,133400,3781312035,3950,3950,3950,3950,1
|
|
20241220,133300,3781308085,3945,3945,3945,3945,0
|
|
20241220,133200,3781308085,3945,3945,3945,3945,1461
|
|
20241220,133100,3775544440,3945,3945,3945,3945,0
|
|
20241220,133000,3775544440,3945,3965,3965,3945,1714
|
|
20241220,132900,3768778475,3970,3975,3975,3970,14
|
|
20241220,132800,3768722860,3980,3985,3985,3980,1260
|
|
20241220,132700,3763707910,3985,3985,3985,3980,31
|
|
20241220,132600,3763584475,3990,4000,4000,3990,404
|
|
20241220,132500,3761971800,4000,4000,4005,3980,6856
|
|
20241220,132400,3734535885,4000,3995,4000,3995,819
|
|
20241220,132300,3731260640,3995,3980,3995,3980,859
|
|
20241220,132200,3727835700,3980,3970,3980,3970,642
|
|
20241220,132100,3725281210,3970,3970,3970,3970,10
|
|
20241220,132000,3725241510,3965,3970,3970,3955,522
|
|
20241220,131900,3723169395,3965,3965,3965,3965,25
|
|
20241220,131800,3723070270,3965,3965,3965,3965,1
|
|
20241220,131700,3723066305,3950,3950,3950,3950,0
|
|
20241220,131600,3723066305,3950,3955,3960,3950,3480
|
|
20241220,131500,3709311850,3945,3945,3945,3945,12
|
|
20241220,131400,3709264510,3945,3940,3945,3940,9
|
|
20241220,131300,3709229030,3940,3940,3940,3940,10
|
|
20241220,131200,3709189630,3955,3955,3955,3955,35
|
|
20241220,131100,3709051205,3925,3955,3955,3925,1710
|
|
20241220,131000,3702331535,3955,3955,3955,3955,16
|
|
20241220,130900,3702268255,3955,3955,3955,3955,5
|
|
20241220,130800,3702248480,3955,3960,3960,3955,9
|
|
20241220,130700,3702212860,3965,3960,3965,3960,233
|
|
20241220,130600,3701290125,3960,3955,3960,3955,244
|
|
20241220,130500,3700325100,3955,3955,3955,3955,0
|
|
20241220,130400,3700325100,3955,3925,3955,3920,2287
|
|
20241220,130300,3691359920,3920,3920,3920,3920,10
|
|
20241220,130200,3691320720,3920,3955,3955,3920,6812
|
|
20241220,130100,3664516155,3970,3970,3970,3970,0
|
|
20241220,130000,3664516155,3970,3970,3970,3970,9
|
|
20241220,125900,3664480425,3970,3970,3970,3970,0
|
|
20241220,125800,3664480425,3970,3970,3970,3970,272
|
|
20241220,125700,3663400585,3970,3970,3970,3970,244
|
|
20241220,125600,3662431905,3975,3970,3975,3970,405
|
|
20241220,125500,3660822665,3965,3965,3965,3965,96
|
|
20241220,125400,3660442025,3950,3950,3950,3950,10
|
|
20241220,125300,3660402525,3950,3955,3955,3950,436
|
|
20241220,125200,3658678290,3960,3955,3960,3955,147
|
|
20241220,125100,3658096495,3950,3950,3950,3950,677
|
|
20241220,125000,3655422345,3940,3940,3940,3940,0
|
|
20241220,124900,3655422345,3940,3940,3940,3940,230
|
|
20241220,124800,3654516145,3940,3940,3940,3940,0
|
|
20241220,124700,3654516145,3940,3935,3940,3935,2228
|
|
20241220,124600,3645747825,3940,3945,3950,3940,922
|
|
20241220,124500,3642114095,3940,3940,3940,3940,0
|
|
20241220,124400,3642114095,3940,3940,3940,3940,567
|
|
20241220,124300,3639880115,3940,3935,3940,3935,974
|
|
20241220,124200,3636045125,3935,3930,3935,3930,321
|
|
20241220,124100,3634783545,3930,3930,3930,3930,0
|
|
20241220,124000,3634783545,3930,3930,3930,3930,26
|
|
20241220,123900,3634681365,3930,3930,3930,3930,14394
|
|
20241220,123800,3578112945,3930,3930,3930,3930,51
|
|
20241220,123700,3577912515,3930,3930,3930,3930,631
|
|
20241220,123600,3575432685,3915,3915,3915,3915,22466
|
|
20241220,123500,3487478295,3915,3915,3915,3915,57
|
|
20241220,123400,3487255140,3930,3930,3930,3930,130
|
|
20241220,123300,3486744240,3930,3925,3930,3925,561
|
|
20241220,123200,3484540145,3915,3915,3915,3915,515
|
|
20241220,123100,3482523920,3915,3915,3915,3915,1
|
|
20241220,123000,3482520005,3915,3915,3915,3915,0
|
|
20241220,122900,3482520005,3915,3915,3915,3915,0
|
|
20241220,122800,3482520005,3915,3925,3925,3915,293
|
|
20241220,122700,3481370885,3925,3925,3925,3925,150
|
|
20241220,122600,3480782135,3915,3915,3915,3915,0
|
|
20241220,122500,3480782135,3915,3925,3925,3915,117
|
|
20241220,122400,3480323775,3925,3925,3925,3920,196
|
|
20241220,122300,3479554780,3925,3915,3925,3915,308
|
|
20241220,122200,3478347660,3915,3910,3915,3905,90
|
|
20241220,122100,3477995680,3905,3905,3905,3905,117
|
|
20241220,122000,3477538795,3905,3905,3905,3905,1
|
|
20241220,121900,3477534890,3895,3900,3900,3895,7005
|
|
20241220,121800,3450250340,3895,3900,3915,3895,97
|
|
20241220,121700,3449872090,3890,3910,3910,3890,3002
|
|
20241220,121600,3438178980,3900,3910,3910,3900,110
|
|
20241220,121500,3437749830,3900,3900,3900,3900,0
|
|
20241220,121400,3437749830,3900,3915,3920,3900,1335
|
|
20241220,121300,3432541140,3910,3915,3915,3910,255
|
|
20241220,121200,3431542820,3915,3915,3915,3915,84
|
|
20241220,121100,3431213960,3925,3915,3925,3915,10
|
|
20241220,121000,3431174730,3905,3915,3915,3900,2869
|
|
20241220,120900,3419973480,3905,3910,3930,3905,386
|
|
20241220,120800,3418464305,3910,3910,3925,3905,223
|
|
20241220,120700,3417593295,3930,3915,3930,3905,683
|
|
20241220,120600,3414925980,3930,3925,3930,3925,35
|
|
20241220,120500,3414788440,3940,3940,3940,3905,2224
|
|
20241220,120400,3406084070,3940,3940,3940,3940,100
|
|
20241220,120300,3405690070,3960,3925,3975,3900,5764
|
|
20241220,120200,3383154120,3930,3960,3960,3930,606
|
|
20241220,120100,3380754835,3985,3985,3985,3960,241
|
|
20241220,120000,3379799670,3990,3990,3990,3990,431
|
|
20241220,115900,3378079980,3990,4000,4000,3990,703
|
|
20241220,115800,3375268295,4000,4005,4005,4000,105
|
|
20241220,115700,3374847945,4000,3995,4000,3995,41
|
|
20241220,115600,3374683950,3995,4005,4005,3990,18
|
|
20241220,115500,3374612035,4005,4005,4005,4005,50
|
|
20241220,115400,3374411785,4005,4000,4005,3965,4104
|
|
20241220,115300,3357995155,4000,3930,4000,3930,12745
|
|
20241220,115200,3307091055,3960,3915,3960,3915,1001
|
|
20241220,115100,3303137970,3915,3915,3915,3915,560
|
|
20241220,115000,3300945570,3915,3915,3915,3915,0
|
|
20241220,114900,3300945570,3915,3915,3915,3915,30
|
|
20241220,114800,3300828120,3915,3915,3915,3915,32
|
|
20241220,114700,3300702840,3910,3905,3910,3905,55
|
|
20241220,114600,3300487815,3895,3895,3895,3895,0
|
|
20241220,114500,3300487815,3895,3895,3895,3895,4415
|
|
20241220,114400,3283291390,3895,3895,3895,3895,0
|
|
20241220,114300,3283291390,3895,3905,3910,3895,3770
|
|
20241220,114200,3268578560,3910,3920,3920,3910,574
|
|
20241220,114100,3266333520,3920,3920,3920,3920,1
|
|
20241220,114000,3266329600,3925,3925,3925,3925,11
|
|
20241220,113900,3266286425,3905,3910,3910,3905,1572
|
|
20241220,113800,3260147695,3905,3910,3910,3905,646
|
|
20241220,113700,3257625060,3910,3925,3925,3910,2323
|
|
20241220,113600,3248533715,3920,3920,3920,3915,1657
|
|
20241220,113500,3242039080,3920,3920,3920,3920,3306
|
|
20241220,113400,3229079560,3920,3930,3930,3920,1488
|
|
20241220,113300,3223237190,3930,3945,3945,3930,553
|
|
20241220,113200,3221062030,3950,3955,3955,3945,3698
|
|
20241220,113100,3206455260,3960,3965,3965,3960,70
|
|
20241220,113000,3206177760,3965,3950,3965,3950,286
|
|
20241220,112900,3205043930,3950,3970,3970,3950,1537
|
|
20241220,112800,3198944105,3970,3975,3975,3960,203
|
|
20241220,112700,3198138240,3975,3955,3975,3955,16
|
|
20241220,112600,3198074755,3955,3940,3955,3940,378
|
|
20241220,112500,3196580935,3940,3930,3940,3930,83
|
|
20241220,112400,3196253945,3920,3960,3960,3920,5132
|
|
20241220,112300,3176084020,3965,3970,3990,3955,483
|
|
20241220,112200,3174166270,3960,3960,3960,3960,202
|
|
20241220,112100,3173366350,3960,3970,3970,3960,675
|
|
20241220,112000,3170690955,3970,3970,3975,3970,79
|
|
20241220,111900,3170377075,3970,3950,3970,3950,1592
|
|
20241220,111800,3164065365,3950,3925,3950,3920,685
|
|
20241220,111700,3161376870,3920,3920,3920,3910,720
|
|
20241220,111600,3158557810,3915,3930,3935,3910,890
|
|
20241220,111500,3155072230,3940,3950,3965,3940,1624
|
|
20241220,111400,3148660145,3950,3930,3950,3930,1471
|
|
20241220,111300,3142855385,3915,3915,3935,3910,420
|
|
20241220,111200,3141210345,3910,3965,3965,3905,532
|
|
20241220,111100,3139117555,3965,3920,3970,3920,750
|
|
20241220,111000,3136165010,3910,3895,3910,3895,759
|
|
20241220,110900,3133199200,3880,3965,3965,3870,18017
|
|
20241220,110800,3062602950,3970,3965,3970,3965,65
|
|
20241220,110700,3062345100,3970,3970,3970,3965,827
|
|
20241220,110600,3059063390,3975,3975,3975,3970,290
|
|
20241220,110500,3057910790,3975,3960,3980,3960,366
|
|
20241220,110400,3056454610,3960,3955,3960,3955,1304
|
|
20241220,110300,3051292015,3990,3965,3990,3940,6222
|
|
20241220,110200,3026718665,3965,3970,3995,3940,23581
|
|
20241220,110100,2933425240,3970,4020,4020,3945,11197
|
|
20241220,110000,2888813575,4020,4040,4045,4005,12907
|
|
20241220,105900,2836890515,4040,4055,4085,4040,5805
|
|
20241220,105800,2813388555,4055,4085,4090,4050,16008
|
|
20241220,105700,2748103420,4090,4090,4090,4090,784
|
|
20241220,105600,2744896860,4090,4100,4100,4090,2447
|
|
20241220,105500,2734886570,4090,4100,4100,4085,4707
|
|
20241220,105400,2715641630,4100,4110,4115,4100,6519
|
|
20241220,105300,2688890970,4105,4120,4120,4105,3591
|
|
20241220,105200,2674123260,4120,4120,4120,4120,2164
|
|
20241220,105100,2665207580,4120,4125,4125,4120,2189
|
|
20241220,105000,2656182070,4125,4135,4135,4125,1710
|
|
20241220,104900,2649121260,4135,4130,4135,4130,3298
|
|
20241220,104800,2635494160,4135,4140,4140,4130,2210
|
|
20241220,104700,2626359385,4140,4150,4150,4140,1601
|
|
20241220,104600,2619728480,4150,4150,4150,4150,625
|
|
20241220,104500,2617134730,4145,4165,4165,4145,1453
|
|
20241220,104400,2611098410,4165,4170,4170,4160,1390
|
|
20241220,104300,2605313620,4165,4165,4165,4165,0
|
|
20241220,104200,2605313620,4165,4190,4190,4165,4590
|
|
20241220,104100,2586151265,4195,4210,4215,4195,469
|
|
20241220,104000,2584179005,4200,4195,4210,4195,1689
|
|
20241220,103900,2577080450,4195,4195,4195,4195,55
|
|
20241220,103800,2576849725,4195,4190,4195,4190,283
|
|
20241220,103700,2575663850,4190,4190,4190,4190,57
|
|
20241220,103600,2575425020,4190,4195,4195,4190,913
|
|
20241220,103500,2571594995,4195,4195,4195,4195,60
|
|
20241220,103400,2571343295,4195,4195,4195,4195,725
|
|
20241220,103300,2568301920,4195,4195,4195,4195,888
|
|
20241220,103200,2564576760,4200,4205,4205,4200,177
|
|
20241220,103100,2563833185,4205,4200,4205,4200,125
|
|
20241220,103000,2563307810,4200,4185,4200,4185,829
|
|
20241220,102900,2559831170,4185,4180,4185,4180,245
|
|
20241220,102800,2558806485,4185,4185,4185,4185,2
|
|
20241220,102700,2558798115,4180,4180,4180,4180,1277
|
|
20241220,102600,2553460255,4160,4165,4165,4160,1297
|
|
20241220,102500,2548062035,4165,4160,4165,4160,142
|
|
20241220,102400,2547470610,4160,4160,4160,4160,58
|
|
20241220,102300,2547229330,4160,4165,4165,4160,1171
|
|
20241220,102200,2542357635,4165,4170,4170,4165,72
|
|
20241220,102100,2542057415,4170,4180,4180,4170,551
|
|
20241220,102000,2539759650,4185,4185,4185,4185,142
|
|
20241220,101900,2539165380,4185,4200,4200,4185,4326
|
|
20241220,101800,2521034030,4200,4200,4200,4200,127
|
|
20241220,101700,2520500630,4200,4220,4220,4200,183
|
|
20241220,101600,2519731850,4220,4200,4220,4200,2
|
|
20241220,101500,2519723430,4200,4210,4225,4200,323
|
|
20241220,101400,2518359970,4210,4205,4210,4195,374
|
|
20241220,101300,2516789155,4210,4200,4210,4200,26
|
|
20241220,101200,2516679905,4195,4195,4195,4195,376
|
|
20241220,101100,2515102585,4195,4195,4195,4190,385
|
|
20241220,101000,2513487535,4195,4195,4195,4190,656
|
|
20241220,100900,2510738840,4195,4195,4195,4195,263
|
|
20241220,100800,2509635555,4195,4195,4200,4195,343
|
|
20241220,100700,2508196640,4195,4175,4225,4175,11445
|
|
20241220,100600,2460287165,4165,4160,4170,4155,5728
|
|
20241220,100500,2436425805,4160,4155,4160,4150,819
|
|
20241220,100400,2433022815,4155,4155,4155,4145,2313
|
|
20241220,100300,2423421645,4155,4145,4155,4145,66
|
|
20241220,100200,2423147885,4145,4145,4145,4145,863
|
|
20241220,100100,2419570750,4145,4145,4160,4145,2302
|
|
20241220,100000,2409996135,4145,4160,4160,4145,924
|
|
20241220,095900,2406157460,4160,4175,4175,4155,1300
|
|
20241220,095800,2400742865,4175,4170,4180,4170,478
|
|
20241220,095700,2398745850,4170,4160,4170,4160,43
|
|
20241220,095600,2398566960,4155,4155,4155,4155,48
|
|
20241220,095500,2398367520,4155,4165,4185,4155,2036
|
|
20241220,095400,2389891890,4170,4160,4170,4160,37
|
|
20241220,095300,2389737940,4155,4180,4180,4155,992
|
|
20241220,095200,2385603100,4180,4200,4200,4180,1103
|
|
20241220,095100,2380977645,4195,4165,4195,4135,1573
|
|
20241220,095000,2374448570,4165,4210,4220,4165,321
|
|
20241220,094900,2373109410,4225,4210,4250,4210,1013
|
|
20241220,094800,2368825300,4210,4170,4210,4170,32
|
|
20241220,094700,2368691025,4190,4155,4190,4155,345
|
|
20241220,094600,2367255150,4155,4150,4160,4145,846
|
|
20241220,094500,2363740240,4140,4145,4155,4120,3632
|
|
20241220,094400,2348733605,4145,4150,4160,4145,5068
|
|
20241220,094300,2327701800,4155,4205,4220,4150,8191
|
|
20241220,094200,2293498045,4185,4190,4190,4185,1664
|
|
20241220,094100,2286531075,4185,4205,4210,4185,1649
|
|
20241220,094000,2279612800,4210,4210,4215,4205,1236
|
|
20241220,093900,2274410310,4210,4195,4220,4180,2255
|
|
20241220,093800,2264926225,4210,4215,4245,4185,3964
|
|
20241220,093700,2248290510,4215,4240,4240,4185,5006
|
|
20241220,093600,2227222005,4245,4260,4260,4240,2266
|
|
20241220,093500,2217604460,4260,4260,4275,4260,1861
|
|
20241220,093400,2209671995,4260,4270,4275,4250,4516
|
|
20241220,093300,2190413795,4270,4245,4275,4240,4470
|
|
20241220,093200,2171408155,4245,4210,4245,4185,6217
|
|
20241220,093100,2145276425,4200,4245,4270,4200,8202
|
|
20241220,093000,2110576310,4245,4260,4285,4245,8632
|
|
20241220,092900,2073778870,4265,4290,4315,4265,4005
|
|
20241220,092800,2056598135,4290,4290,4290,4250,10514
|
|
20241220,092700,2011643455,4290,4305,4345,4270,16810
|
|
20241220,092600,1939322395,4315,4280,4325,4220,21628
|
|
20241220,092500,1846938370,4290,4320,4380,4270,48477
|
|
20241220,092400,1636545515,4320,4320,4365,4290,73291
|
|
20241220,092300,1318354905,4325,4285,4345,4250,26075
|
|
20241220,092200,1206427730,4270,4165,4300,4145,17695
|
|
20241220,092100,1131628950,4160,4150,4190,4150,4083
|
|
20241220,092000,1114649145,4155,4170,4170,4155,1513
|
|
20241220,091900,1108357015,4160,4165,4190,4160,4670
|
|
20241220,091800,1088835905,4185,4195,4210,4160,2969
|
|
20241220,091700,1076412025,4195,4175,4210,4140,8130
|
|
20241220,091600,1042345550,4180,4095,4200,4075,6340
|
|
20241220,091500,1015995375,4075,4090,4095,4075,2033
|
|
20241220,091400,1007700280,4075,4070,4085,4070,2126
|
|
20241220,091300,999034520,4070,4070,4100,4070,11713
|
|
20241220,091200,951252720,4070,4110,4110,4070,12687
|
|
20241220,091100,899320690,4110,4110,4110,4105,2947
|
|
20241220,091000,887217650,4105,4120,4140,4105,3508
|
|
20241220,090900,872775515,4110,4105,4120,4105,2638
|
|
20241220,090800,861915220,4120,4150,4150,4105,14110
|
|
20241220,090700,803883245,4160,4165,4175,4150,6972
|
|
20241220,090600,774892935,4165,4135,4165,4110,16039
|
|
20241220,090500,708571590,4130,4160,4170,4130,24100
|
|
20241220,090400,608636690,4155,4190,4195,4150,18411
|
|
20241220,090300,531850205,4190,4235,4235,4190,15282
|
|
20241220,090200,467669930,4235,4220,4235,4195,6939
|
|
20241220,090100,438423190,4195,4325,4330,4190,40970
|
|
20241220,090000,265616775,4320,4240,4320,4235,62531
|