583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,183900,21609548940,3600,3600,3600,3600,0
|
|
20241202,183800,21609548940,3600,3600,3600,3600,0
|
|
20241202,183700,21609548940,3600,3600,3600,3600,0
|
|
20241202,183600,21609548940,3600,3600,3600,3600,0
|
|
20241202,183500,21609548940,3600,3600,3600,3600,0
|
|
20241202,183400,21609548940,3600,3600,3600,3600,0
|
|
20241202,183300,21609548940,3600,3600,3600,3600,0
|
|
20241202,183200,21609548940,3600,3600,3600,3600,0
|
|
20241202,183100,21609548940,3600,3600,3600,3600,0
|
|
20241202,183000,21609548940,3600,3600,3600,3600,0
|
|
20241202,182900,21609548940,3600,3600,3600,3600,0
|
|
20241202,182800,21609548940,3600,3600,3600,3600,0
|
|
20241202,182700,21609548940,3600,3600,3600,3600,0
|
|
20241202,182600,21609548940,3600,3600,3600,3600,0
|
|
20241202,182500,21609548940,3600,3600,3600,3600,0
|
|
20241202,182400,21609548940,3600,3600,3600,3600,0
|
|
20241202,182300,21609548940,3600,3600,3600,3600,0
|
|
20241202,182200,21609548940,3600,3600,3600,3600,0
|
|
20241202,182100,21609548940,3600,3600,3600,3600,0
|
|
20241202,182000,21609548940,3600,3600,3600,3600,0
|
|
20241202,181900,21609548940,3600,3600,3600,3600,0
|
|
20241202,181800,21609548940,3600,3600,3600,3600,0
|
|
20241202,181700,21609548940,3600,3600,3600,3600,0
|
|
20241202,181600,21609548940,3600,3600,3600,3600,0
|
|
20241202,181500,21609548940,3600,3600,3600,3600,0
|
|
20241202,181400,21609548940,3600,3600,3600,3600,0
|
|
20241202,181300,21609548940,3600,3600,3600,3600,0
|
|
20241202,181200,21609548940,3600,3600,3600,3600,0
|
|
20241202,181100,21609548940,3600,3600,3600,3600,0
|
|
20241202,181000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,180900,21609548940,3600,3600,3600,3600,0
|
|
20241202,180800,21609548940,3600,3600,3600,3600,0
|
|
20241202,180700,21609548940,3600,3600,3600,3600,0
|
|
20241202,180600,21609548940,3600,3600,3600,3600,0
|
|
20241202,180500,21609548940,3600,3600,3600,3600,0
|
|
20241202,180400,21609548940,3600,3600,3600,3600,0
|
|
20241202,180300,21609548940,3600,3600,3600,3600,0
|
|
20241202,180200,21609548940,3600,3600,3600,3600,0
|
|
20241202,180100,21609548940,3600,3600,3600,3600,0
|
|
20241202,180000,21609548940,3600,3600,3600,3600,0
|
|
20241202,175900,21609548940,3600,3600,3600,3600,0
|
|
20241202,175800,21609548940,3600,3600,3600,3600,0
|
|
20241202,175700,21609548940,3600,3600,3600,3600,0
|
|
20241202,175600,21609548940,3600,3600,3600,3600,0
|
|
20241202,175500,21609548940,3600,3600,3600,3600,0
|
|
20241202,175400,21609548940,3600,3600,3600,3600,0
|
|
20241202,175300,21609548940,3600,3600,3600,3600,0
|
|
20241202,175200,21609548940,3600,3600,3600,3600,0
|
|
20241202,175100,21609548940,3600,3600,3600,3600,0
|
|
20241202,175000,21609548940,3600,3600,3600,3600,0
|
|
20241202,174900,21609548940,3600,3600,3600,3600,0
|
|
20241202,174800,21609548940,3600,3600,3600,3600,0
|
|
20241202,174700,21609548940,3600,3600,3600,3600,0
|
|
20241202,174600,21609548940,3600,3600,3600,3600,0
|
|
20241202,174500,21609548940,3600,3600,3600,3600,0
|
|
20241202,174400,21609548940,3600,3600,3600,3600,0
|
|
20241202,174300,21609548940,3600,3600,3600,3600,0
|
|
20241202,174200,21609548940,3600,3600,3600,3600,0
|
|
20241202,174100,21609548940,3600,3600,3600,3600,0
|
|
20241202,174000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,173900,21609548940,3600,3600,3600,3600,0
|
|
20241202,173800,21609548940,3600,3600,3600,3600,0
|
|
20241202,173700,21609548940,3600,3600,3600,3600,0
|
|
20241202,173600,21609548940,3600,3600,3600,3600,0
|
|
20241202,173500,21609548940,3600,3600,3600,3600,0
|
|
20241202,173400,21609548940,3600,3600,3600,3600,0
|
|
20241202,173300,21609548940,3600,3600,3600,3600,0
|
|
20241202,173200,21609548940,3600,3600,3600,3600,0
|
|
20241202,173100,21609548940,3600,3600,3600,3600,0
|
|
20241202,173000,21609548940,3600,3600,3600,3600,0
|
|
20241202,172900,21609548940,3600,3600,3600,3600,0
|
|
20241202,172800,21609548940,3600,3600,3600,3600,0
|
|
20241202,172700,21609548940,3600,3600,3600,3600,0
|
|
20241202,172600,21609548940,3600,3600,3600,3600,0
|
|
20241202,172500,21609548940,3600,3600,3600,3600,0
|
|
20241202,172400,21609548940,3600,3600,3600,3600,0
|
|
20241202,172300,21609548940,3600,3600,3600,3600,0
|
|
20241202,172200,21609548940,3600,3600,3600,3600,0
|
|
20241202,172100,21609548940,3600,3600,3600,3600,0
|
|
20241202,172000,21609548940,3600,3600,3600,3600,0
|
|
20241202,171900,21609548940,3600,3600,3600,3600,0
|
|
20241202,171800,21609548940,3600,3600,3600,3600,0
|
|
20241202,171700,21609548940,3600,3600,3600,3600,0
|
|
20241202,171600,21609548940,3600,3600,3600,3600,0
|
|
20241202,171500,21609548940,3600,3600,3600,3600,0
|
|
20241202,171400,21609548940,3600,3600,3600,3600,0
|
|
20241202,171300,21609548940,3600,3600,3600,3600,0
|
|
20241202,171200,21609548940,3600,3600,3600,3600,0
|
|
20241202,171100,21609548940,3600,3600,3600,3600,0
|
|
20241202,171000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,170900,21609548940,3600,3600,3600,3600,0
|
|
20241202,170800,21609548940,3600,3600,3600,3600,0
|
|
20241202,170700,21609548940,3600,3600,3600,3600,0
|
|
20241202,170600,21609548940,3600,3600,3600,3600,0
|
|
20241202,170500,21609548940,3600,3600,3600,3600,0
|
|
20241202,170400,21609548940,3600,3600,3600,3600,0
|
|
20241202,170300,21609548940,3600,3600,3600,3600,0
|
|
20241202,170200,21609548940,3600,3600,3600,3600,0
|
|
20241202,170100,21609548940,3600,3600,3600,3600,0
|
|
20241202,170000,21609548940,3600,3600,3600,3600,0
|
|
20241202,165900,21609548940,3600,3600,3600,3600,0
|
|
20241202,165800,21609548940,3600,3600,3600,3600,0
|
|
20241202,165700,21609548940,3600,3600,3600,3600,0
|
|
20241202,165600,21609548940,3600,3600,3600,3600,0
|
|
20241202,165500,21609548940,3600,3600,3600,3600,0
|
|
20241202,165400,21609548940,3600,3600,3600,3600,0
|
|
20241202,165300,21609548940,3600,3600,3600,3600,0
|
|
20241202,165200,21609548940,3600,3600,3600,3600,0
|
|
20241202,165100,21609548940,3600,3600,3600,3600,0
|
|
20241202,165000,21609548940,3600,3600,3600,3600,0
|
|
20241202,164900,21609548940,3600,3600,3600,3600,0
|
|
20241202,164800,21609548940,3600,3600,3600,3600,0
|
|
20241202,164700,21609548940,3600,3600,3600,3600,0
|
|
20241202,164600,21609548940,3600,3600,3600,3600,0
|
|
20241202,164500,21609548940,3600,3600,3600,3600,0
|
|
20241202,164400,21609548940,3600,3600,3600,3600,0
|
|
20241202,164300,21609548940,3600,3600,3600,3600,0
|
|
20241202,164200,21609548940,3600,3600,3600,3600,0
|
|
20241202,164100,21609548940,3600,3600,3600,3600,0
|
|
20241202,164000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,163900,21609548940,3600,3600,3600,3600,0
|
|
20241202,163800,21609548940,3600,3600,3600,3600,0
|
|
20241202,163700,21609548940,3600,3600,3600,3600,0
|
|
20241202,163600,21609548940,3600,3600,3600,3600,0
|
|
20241202,163500,21609548940,3600,3600,3600,3600,0
|
|
20241202,163400,21609548940,3600,3600,3600,3600,0
|
|
20241202,163300,21609548940,3600,3600,3600,3600,0
|
|
20241202,163200,21609548940,3600,3600,3600,3600,0
|
|
20241202,163100,21609548940,3600,3600,3600,3600,0
|
|
20241202,163000,21609548940,3600,3600,3600,3600,0
|
|
20241202,162900,21609548940,3600,3600,3600,3600,0
|
|
20241202,162800,21609548940,3600,3600,3600,3600,0
|
|
20241202,162700,21609548940,3600,3600,3600,3600,0
|
|
20241202,162600,21609548940,3600,3600,3600,3600,0
|
|
20241202,162500,21609548940,3600,3600,3600,3600,0
|
|
20241202,162400,21609548940,3600,3600,3600,3600,0
|
|
20241202,162300,21609548940,3600,3600,3600,3600,0
|
|
20241202,162200,21609548940,3600,3600,3600,3600,0
|
|
20241202,162100,21609548940,3600,3600,3600,3600,0
|
|
20241202,162000,21609548940,3600,3600,3600,3600,0
|
|
20241202,161900,21609548940,3600,3600,3600,3600,0
|
|
20241202,161800,21609548940,3600,3600,3600,3600,0
|
|
20241202,161700,21609548940,3600,3600,3600,3600,0
|
|
20241202,161600,21609548940,3600,3600,3600,3600,0
|
|
20241202,161500,21609548940,3600,3600,3600,3600,0
|
|
20241202,161400,21609548940,3600,3600,3600,3600,0
|
|
20241202,161300,21609548940,3600,3600,3600,3600,0
|
|
20241202,161200,21609548940,3600,3600,3600,3600,0
|
|
20241202,161100,21609548940,3600,3600,3600,3600,0
|
|
20241202,161000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,160900,21609548940,3600,3600,3600,3600,0
|
|
20241202,160800,21609548940,3600,3600,3600,3600,0
|
|
20241202,160700,21609548940,3600,3600,3600,3600,0
|
|
20241202,160600,21609548940,3600,3600,3600,3600,0
|
|
20241202,160500,21609548940,3600,3600,3600,3600,0
|
|
20241202,160400,21609548940,3600,3600,3600,3600,0
|
|
20241202,160300,21609548940,3600,3600,3600,3600,0
|
|
20241202,160200,21609548940,3600,3600,3600,3600,0
|
|
20241202,160100,21609548940,3600,3600,3600,3600,0
|
|
20241202,160000,21609548940,3600,3600,3600,3600,0
|
|
20241202,155900,21609548940,3600,3600,3600,3600,0
|
|
20241202,155800,21609548940,3600,3600,3600,3600,0
|
|
20241202,155700,21609548940,3600,3600,3600,3600,0
|
|
20241202,155600,21609548940,3600,3600,3600,3600,0
|
|
20241202,155500,21609548940,3600,3600,3600,3600,0
|
|
20241202,155400,21609548940,3600,3600,3600,3600,0
|
|
20241202,155300,21609548940,3600,3600,3600,3600,0
|
|
20241202,155200,21609548940,3600,3600,3600,3600,0
|
|
20241202,155100,21609548940,3600,3600,3600,3600,0
|
|
20241202,155000,21609548940,3600,3600,3600,3600,0
|
|
20241202,154900,21609548940,3600,3600,3600,3600,0
|
|
20241202,154800,21609548940,3600,3600,3600,3600,0
|
|
20241202,154700,21609548940,3600,3600,3600,3600,0
|
|
20241202,154600,21609548940,3600,3600,3600,3600,0
|
|
20241202,154500,21609548940,3600,3600,3600,3600,0
|
|
20241202,154400,21609548940,3600,3600,3600,3600,0
|
|
20241202,154300,21609548940,3600,3600,3600,3600,0
|
|
20241202,154200,21609548940,3600,3600,3600,3600,0
|
|
20241202,154100,21609548940,3600,3600,3600,3600,0
|
|
20241202,154000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,153900,21609548940,3600,3600,3600,3600,0
|
|
20241202,153800,21609548940,3600,3600,3600,3600,0
|
|
20241202,153700,21609548940,3600,3600,3600,3600,0
|
|
20241202,153600,21609548940,3600,3600,3600,3600,0
|
|
20241202,153500,21609548940,3600,3600,3600,3600,0
|
|
20241202,153400,21609548940,3600,3600,3600,3600,0
|
|
20241202,153300,21609548940,3600,3600,3600,3600,0
|
|
20241202,153200,21609548940,3600,3600,3600,3600,0
|
|
20241202,153100,21609548940,3600,3600,3600,3600,0
|
|
20241202,153000,21609548940,3600,3600,3600,3600,166177
|
|
20241202,152900,21011311740,3615,3615,3615,3615,0
|
|
20241202,152800,21011311740,3615,3615,3615,3615,0
|
|
20241202,152700,21011311740,3615,3615,3615,3615,0
|
|
20241202,152600,21011311740,3615,3615,3615,3615,0
|
|
20241202,152500,21011311740,3615,3615,3615,3615,0
|
|
20241202,152400,21011311740,3615,3615,3615,3615,0
|
|
20241202,152300,21011311740,3615,3615,3615,3615,0
|
|
20241202,152200,21011311740,3615,3615,3615,3615,0
|
|
20241202,152100,21011311740,3615,3615,3615,3615,0
|
|
20241202,152000,21011311740,3615,3615,3615,3615,0
|
|
20241202,151900,21011311740,3615,3620,3625,3610,28952
|
|
20241202,151800,20906589230,3615,3620,3630,3615,21099
|
|
20241202,151700,20830129300,3620,3625,3625,3615,38844
|
|
20241202,151600,20689499110,3625,3620,3625,3620,10546
|
|
20241202,151500,20651272195,3625,3625,3630,3620,24304
|
|
20241202,151400,20563179610,3630,3625,3630,3625,11292
|
|
20241202,151300,20522217020,3630,3630,3630,3620,6888
|
|
20241202,151200,20497252785,3625,3630,3635,3625,2863
|
|
20241202,151100,20486867055,3630,3625,3635,3625,3073
|
|
20241202,151000,20475714755,3625,3625,3630,3625,4786
|
|
20241202,150900,20458362995,3630,3630,3630,3625,4198
|
|
20241202,150800,20443138565,3630,3630,3630,3625,4324
|
|
20241202,150700,20427454195,3630,3630,3635,3625,8134
|
|
20241202,150600,20397934150,3630,3635,3635,3630,10836
|
|
20241202,150500,20358586145,3635,3640,3640,3630,42733
|
|
20241202,150400,20203376590,3640,3640,3640,3635,3428
|
|
20241202,150300,20190901685,3635,3640,3640,3635,772
|
|
20241202,150200,20188092205,3635,3640,3640,3635,4784
|
|
20241202,150100,20170694910,3640,3640,3640,3635,3431
|
|
20241202,150000,20158214940,3640,3645,3645,3640,6195
|
|
20241202,145900,20135664880,3645,3640,3645,3640,291
|
|
20241202,145800,20134604260,3640,3640,3645,3640,2939
|
|
20241202,145700,20123903300,3645,3650,3650,3640,34239
|
|
20241202,145600,19999183580,3650,3650,3655,3645,21205
|
|
20241202,145500,19921809460,3650,3655,3655,3650,2261
|
|
20241202,145400,19913553930,3650,3650,3655,3650,10754
|
|
20241202,145300,19874301070,3650,3655,3655,3650,2669
|
|
20241202,145200,19864552825,3655,3660,3660,3655,14851
|
|
20241202,145100,19810272415,3660,3660,3660,3655,1229
|
|
20241202,145000,19805776070,3660,3655,3660,3655,2829
|
|
20241202,144900,19795435435,3655,3660,3660,3655,6645
|
|
20241202,144800,19771147460,3655,3655,3660,3655,3425
|
|
20241202,144700,19758626070,3655,3660,3665,3655,5626
|
|
20241202,144600,19738031960,3660,3665,3665,3660,487
|
|
20241202,144500,19736248770,3660,3665,3670,3660,239
|
|
20241202,144400,19735372460,3670,3660,3670,3660,2088
|
|
20241202,144300,19727720080,3665,3660,3665,3655,2348
|
|
20241202,144200,19719125570,3660,3660,3660,3655,2472
|
|
20241202,144100,19710086395,3660,3655,3660,3655,3824
|
|
20241202,144000,19696109625,3655,3655,3655,3650,3910
|
|
20241202,143900,19681827495,3655,3660,3660,3655,591
|
|
20241202,143800,19679666435,3660,3655,3665,3650,2558
|
|
20241202,143700,19670316185,3655,3660,3665,3650,15145
|
|
20241202,143600,19614960955,3660,3660,3665,3660,663
|
|
20241202,143500,19612534215,3665,3660,3665,3660,5665
|
|
20241202,143400,19591799815,3665,3670,3670,3665,485
|
|
20241202,143300,19590021785,3665,3670,3670,3665,208
|
|
20241202,143200,19589258965,3665,3670,3670,3665,3020
|
|
20241202,143100,19578190565,3670,3665,3670,3665,559
|
|
20241202,143000,19576141300,3670,3665,3670,3665,212
|
|
20241202,142900,19575363810,3665,3660,3670,3660,382
|
|
20241202,142800,19573964360,3660,3660,3660,3660,6786
|
|
20241202,142700,19549127600,3660,3665,3665,3660,924
|
|
20241202,142600,19545744735,3665,3660,3665,3660,412
|
|
20241202,142500,19544235295,3660,3670,3670,3660,2436
|
|
20241202,142400,19535318770,3670,3670,3670,3660,3612
|
|
20241202,142300,19522086015,3670,3665,3670,3665,1312
|
|
20241202,142200,19517276285,3665,3670,3670,3665,1000
|
|
20241202,142100,19513610080,3670,3670,3670,3665,277
|
|
20241202,142000,19512593525,3665,3670,3670,3665,1424
|
|
20241202,141900,19507370715,3670,3675,3675,3670,4718
|
|
20241202,141800,19490051235,3675,3675,3680,3675,563
|
|
20241202,141700,19487981710,3680,3675,3680,3670,2341
|
|
20241202,141600,19479372740,3675,3685,3685,3675,12196
|
|
20241202,141500,19434516255,3685,3685,3685,3680,3586
|
|
20241202,141400,19421302385,3685,3690,3690,3685,1551
|
|
20241202,141300,19415585530,3685,3680,3690,3680,2755
|
|
20241202,141200,19405433325,3680,3680,3680,3680,3256
|
|
20241202,141100,19393451245,3680,3675,3680,3675,3742
|
|
20241202,141000,19379681315,3680,3680,3685,3680,12199
|
|
20241202,140900,19334759120,3680,3670,3680,3670,6209
|
|
20241202,140800,19311919415,3675,3670,3675,3660,6078
|
|
20241202,140700,19289640555,3675,3675,3675,3675,2117
|
|
20241202,140600,19281860580,3670,3665,3670,3665,2663
|
|
20241202,140500,19272087915,3665,3670,3670,3665,1222
|
|
20241202,140400,19267605935,3665,3670,3670,3665,299
|
|
20241202,140300,19266509525,3670,3665,3670,3665,1380
|
|
20241202,140200,19261451325,3670,3670,3675,3670,760
|
|
20241202,140100,19258661175,3675,3670,3675,3665,3191
|
|
20241202,140000,19246950190,3670,3675,3675,3670,729
|
|
20241202,135900,19244274405,3675,3675,3675,3675,121
|
|
20241202,135800,19243829730,3680,3670,3680,3665,1655
|
|
20241202,135700,19237757105,3670,3670,3670,3665,1659
|
|
20241202,135600,19231674665,3670,3675,3680,3670,5925
|
|
20241202,135500,19209929615,3675,3675,3680,3670,1508
|
|
20241202,135400,19204390945,3685,3675,3685,3675,617
|
|
20241202,135300,19202122925,3675,3685,3685,3675,1200
|
|
20241202,135200,19197706965,3680,3680,3680,3675,1038
|
|
20241202,135100,19193888485,3675,3675,3680,3675,1401
|
|
20241202,135000,19188733795,3675,3680,3680,3675,982
|
|
20241202,134900,19185121320,3685,3685,3690,3680,1698
|
|
20241202,134800,19178859200,3690,3670,3690,3665,7751
|
|
20241202,134700,19150339510,3670,3675,3675,3670,3286
|
|
20241202,134600,19138277220,3675,3675,3675,3670,1039
|
|
20241202,134500,19134462795,3680,3680,3680,3670,1351
|
|
20241202,134400,19129500685,3675,3675,3685,3675,476
|
|
20241202,134300,19127749750,3670,3685,3690,3670,3787
|
|
20241202,134200,19113813085,3680,3680,3685,3680,902
|
|
20241202,134100,19110492955,3680,3675,3680,3675,1540
|
|
20241202,134000,19104826350,3680,3675,3680,3675,3959
|
|
20241202,133900,19090260255,3675,3675,3675,3670,1712
|
|
20241202,133800,19083970795,3680,3680,3680,3675,132
|
|
20241202,133700,19083485045,3680,3675,3680,3675,623
|
|
20241202,133600,19081194995,3675,3680,3680,3675,1003
|
|
20241202,133500,19077503970,3680,3675,3680,3670,6256
|
|
20241202,133400,19054532750,3675,3670,3675,3670,1611
|
|
20241202,133300,19048619200,3675,3670,3675,3665,787
|
|
20241202,133200,19045732405,3670,3670,3670,3670,795
|
|
20241202,133100,19042814755,3670,3670,3675,3670,730
|
|
20241202,133000,19040132555,3670,3670,3675,3665,4769
|
|
20241202,132900,19022631060,3665,3665,3665,3665,339
|
|
20241202,132800,19021388625,3660,3665,3670,3660,1082
|
|
20241202,132700,19017423845,3665,3660,3665,3660,3323
|
|
20241202,132600,19005261165,3655,3655,3655,3655,113
|
|
20241202,132500,19004848150,3650,3650,3660,3650,419
|
|
20241202,132400,19003316650,3650,3655,3655,3650,1410
|
|
20241202,132300,18998167115,3655,3655,3660,3650,1535
|
|
20241202,132200,18992556735,3655,3650,3660,3650,1787
|
|
20241202,132100,18986022035,3655,3660,3660,3650,566
|
|
20241202,132000,18983952850,3660,3660,3660,3660,293
|
|
20241202,131900,18982880470,3660,3655,3660,3650,6145
|
|
20241202,131800,18960436710,3655,3655,3655,3650,4320
|
|
20241202,131700,18944659670,3660,3665,3665,3655,2638
|
|
20241202,131600,18935015095,3670,3655,3670,3655,921
|
|
20241202,131500,18931645030,3655,3660,3665,3655,2262
|
|
20241202,131400,18923375625,3655,3665,3665,3650,10274
|
|
20241202,131300,18885838530,3665,3665,3665,3665,95
|
|
20241202,131200,18885490355,3665,3660,3665,3655,4723
|
|
20241202,131100,18868225655,3670,3670,3670,3655,26779
|
|
20241202,131000,18770174985,3670,3670,3680,3670,2823
|
|
20241202,130900,18759804590,3670,3670,3680,3670,696
|
|
20241202,130800,18757249440,3670,3675,3675,3670,6732
|
|
20241202,130700,18732541315,3675,3675,3675,3670,102
|
|
20241202,130600,18732166470,3675,3670,3675,3670,1957
|
|
20241202,130500,18724982660,3670,3670,3675,3670,3304
|
|
20241202,130400,18712856480,3675,3675,3675,3670,846
|
|
20241202,130300,18709750145,3675,3675,3675,3670,868
|
|
20241202,130200,18706562745,3680,3670,3680,3670,2101
|
|
20241202,130100,18698841760,3675,3675,3675,3670,720
|
|
20241202,130000,18696197645,3670,3670,3670,3670,1102
|
|
20241202,125900,18692153305,3670,3675,3675,3670,26071
|
|
20241202,125800,18596380140,3680,3675,3680,3675,519
|
|
20241202,125700,18594472260,3680,3685,3690,3675,429
|
|
20241202,125600,18592891920,3685,3685,3685,3675,193
|
|
20241202,125500,18592180725,3685,3685,3690,3680,1039
|
|
20241202,125400,18588353690,3685,3680,3690,3675,886
|
|
20241202,125300,18585093185,3690,3670,3695,3670,7011
|
|
20241202,125200,18559277660,3670,3675,3675,3670,661
|
|
20241202,125100,18556851785,3675,3675,3675,3670,684
|
|
20241202,125000,18554340995,3670,3675,3675,3670,942
|
|
20241202,124900,18550883345,3675,3675,3675,3670,1232
|
|
20241202,124800,18546356245,3680,3675,3680,3675,711
|
|
20241202,124700,18543743305,3680,3675,3680,3675,896
|
|
20241202,124600,18540449985,3670,3680,3680,3670,1163
|
|
20241202,124500,18536172305,3680,3675,3685,3675,5785
|
|
20241202,124400,18514910540,3680,3680,3685,3675,709
|
|
20241202,124300,18512302070,3680,3680,3680,3675,1283
|
|
20241202,124200,18507586175,3680,3670,3680,3670,450
|
|
20241202,124100,18505932665,3680,3675,3680,3670,6785
|
|
20241202,124000,18481021190,3670,3670,3675,3670,2115
|
|
20241202,123900,18473256330,3670,3675,3675,3670,1220
|
|
20241202,123800,18468773580,3675,3675,3680,3675,4992
|
|
20241202,123700,18450426835,3675,3680,3680,3675,1308
|
|
20241202,123600,18445615440,3675,3675,3680,3675,112
|
|
20241202,123500,18445203835,3680,3675,3680,3675,1933
|
|
20241202,123400,18438099045,3680,3675,3680,3675,5314
|
|
20241202,123300,18418566895,3680,3685,3685,3675,1821
|
|
20241202,123200,18411872355,3680,3685,3685,3680,303
|
|
20241202,123100,18410756805,3685,3685,3685,3675,2076
|
|
20241202,123000,18403125995,3685,3685,3685,3680,1255
|
|
20241202,122900,18398506860,3685,3680,3685,3680,2872
|
|
20241202,122800,18387929930,3680,3680,3685,3680,381
|
|
20241202,122700,18386526535,3685,3675,3685,3675,3628
|
|
20241202,122600,18373190315,3670,3670,3675,3670,818
|
|
20241202,122500,18370187755,3670,3675,3675,3670,334
|
|
20241202,122400,18368961310,3665,3675,3675,3665,1131
|
|
20241202,122300,18364813750,3670,3675,3675,3670,1228
|
|
20241202,122200,18360306485,3670,3670,3670,3665,1657
|
|
20241202,122100,18354225520,3670,3670,3675,3670,6060
|
|
20241202,122000,18331983600,3670,3680,3680,3670,3059
|
|
20241202,121900,18320740160,3675,3680,3680,3675,2707
|
|
20241202,121800,18310784730,3680,3680,3685,3680,1996
|
|
20241202,121700,18303438945,3680,3680,3685,3675,2063
|
|
20241202,121600,18295849855,3675,3675,3675,3670,956
|
|
20241202,121500,18292339445,3675,3670,3675,3660,19324
|
|
20241202,121400,18221556435,3665,3660,3670,3660,716
|
|
20241202,121300,18218931020,3670,3670,3670,3660,1694
|
|
20241202,121200,18212721300,3660,3685,3685,3660,13514
|
|
20241202,121100,18163161730,3675,3665,3675,3660,16773
|
|
20241202,121000,18101664530,3665,3675,3685,3660,22002
|
|
20241202,120900,18020973140,3675,3685,3690,3665,36493
|
|
20241202,120800,17886805820,3685,3690,3690,3685,2533
|
|
20241202,120700,17877464795,3690,3685,3690,3685,4891
|
|
20241202,120600,17859440580,3685,3685,3690,3685,1619
|
|
20241202,120500,17853467010,3685,3690,3690,3685,535
|
|
20241202,120400,17851494515,3690,3685,3690,3685,2216
|
|
20241202,120300,17843317525,3685,3685,3690,3680,26277
|
|
20241202,120200,17746574035,3685,3685,3690,3685,6871
|
|
20241202,120100,17721253750,3685,3690,3695,3685,9203
|
|
20241202,120000,17687308635,3695,3690,3695,3690,1238
|
|
20241202,115900,17682738410,3695,3690,3695,3690,478
|
|
20241202,115800,17680974090,3690,3695,3700,3685,8069
|
|
20241202,115700,17651223665,3695,3700,3700,3695,1674
|
|
20241202,115600,17645037730,3695,3690,3695,3690,2593
|
|
20241202,115500,17635464675,3690,3690,3695,3690,4533
|
|
20241202,115400,17618733040,3695,3695,3700,3690,8079
|
|
20241202,115300,17588912090,3695,3695,3700,3690,6305
|
|
20241202,115200,17565631595,3690,3700,3700,3690,2200
|
|
20241202,115100,17557504525,3695,3700,3700,3690,4078
|
|
20241202,115000,17542441525,3695,3705,3705,3695,6695
|
|
20241202,114900,17517688975,3700,3700,3705,3700,843
|
|
20241202,114800,17514568010,3700,3700,3705,3700,2707
|
|
20241202,114700,17504540220,3705,3705,3705,3700,358
|
|
20241202,114600,17503214890,3705,3695,3705,3695,1073
|
|
20241202,114500,17499244045,3695,3700,3700,3695,513
|
|
20241202,114400,17497347675,3695,3700,3700,3695,4010
|
|
20241202,114300,17482515700,3700,3695,3705,3695,3668
|
|
20241202,114200,17468943700,3695,3700,3705,3695,4691
|
|
20241202,114100,17451582795,3700,3710,3710,3700,4399
|
|
20241202,114000,17435286665,3710,3715,3715,3710,1016
|
|
20241202,113900,17431513645,3715,3715,3715,3710,403
|
|
20241202,113800,17430016600,3715,3710,3715,3710,1235
|
|
20241202,113700,17425431250,3710,3705,3715,3705,2373
|
|
20241202,113600,17416631100,3710,3710,3710,3710,183
|
|
20241202,113500,17415952170,3710,3705,3710,3700,355
|
|
20241202,113400,17414636920,3705,3715,3715,3700,683
|
|
20241202,113300,17412103105,3715,3705,3720,3705,4321
|
|
20241202,113200,17396051670,3705,3705,3705,3705,86
|
|
20241202,113100,17395733040,3705,3705,3705,3695,3599
|
|
20241202,113000,17382415720,3705,3695,3705,3695,2134
|
|
20241202,112900,17374511280,3700,3705,3705,3695,2010
|
|
20241202,112800,17367081680,3700,3700,3700,3690,8200
|
|
20241202,112700,17336785290,3700,3705,3705,3690,7157
|
|
20241202,112600,17310320055,3705,3700,3705,3700,538
|
|
20241202,112500,17308328515,3700,3700,3700,3695,6062
|
|
20241202,112400,17285907095,3695,3695,3700,3695,4801
|
|
20241202,112300,17268167050,3695,3710,3710,3695,30005
|
|
20241202,112200,17157171540,3705,3705,3710,3705,19576
|
|
20241202,112100,17084622790,3705,3715,3720,3705,11179
|
|
20241202,112000,17043115335,3720,3725,3725,3715,4669
|
|
20241202,111900,17025760435,3725,3720,3725,3720,996
|
|
20241202,111800,17022054790,3720,3720,3730,3720,8472
|
|
20241202,111700,16990524275,3725,3725,3725,3715,8122
|
|
20241202,111600,16960300230,3725,3725,3735,3725,8555
|
|
20241202,111500,16928414200,3730,3730,3730,3725,2810
|
|
20241202,111400,16917945055,3730,3730,3735,3725,7907
|
|
20241202,111300,16888443525,3730,3725,3735,3725,8732
|
|
20241202,111200,16855854550,3725,3720,3735,3720,8168
|
|
20241202,111100,16825394775,3725,3710,3725,3710,7929
|
|
20241202,111000,16795933530,3715,3710,3715,3710,633
|
|
20241202,110900,16793584595,3710,3715,3720,3710,457
|
|
20241202,110800,16791887785,3715,3710,3715,3705,6698
|
|
20241202,110700,16767038230,3705,3715,3715,3705,8713
|
|
20241202,110600,16734709030,3720,3720,3720,3715,7506
|
|
20241202,110500,16706810850,3725,3725,3730,3715,2120
|
|
20241202,110400,16698912645,3730,3715,3730,3710,3940
|
|
20241202,110300,16684256750,3710,3720,3720,3710,4059
|
|
20241202,110200,16669193010,3720,3720,3720,3715,387
|
|
20241202,110100,16667754670,3720,3715,3720,3715,4015
|
|
20241202,110000,16652838190,3715,3725,3725,3715,2328
|
|
20241202,105900,16644181220,3725,3715,3725,3715,1917
|
|
20241202,105800,16637050375,3715,3720,3725,3715,4874
|
|
20241202,105700,16618923145,3715,3710,3730,3710,4048
|
|
20241202,105600,16603899665,3715,3725,3735,3710,4180
|
|
20241202,105500,16588360580,3730,3735,3740,3725,10800
|
|
20241202,105400,16548051230,3740,3740,3740,3735,4878
|
|
20241202,105300,16529821230,3735,3740,3740,3730,6994
|
|
20241202,105200,16503703670,3740,3740,3740,3730,1934
|
|
20241202,105100,16496483040,3735,3725,3750,3715,47279
|
|
20241202,105000,16319610550,3725,3720,3730,3715,5844
|
|
20241202,104900,16297855320,3725,3730,3730,3720,10438
|
|
20241202,104800,16258939470,3730,3755,3760,3725,34664
|
|
20241202,104700,16129212780,3755,3730,3765,3730,56843
|
|
20241202,104600,15916091520,3730,3715,3730,3715,12079
|
|
20241202,104500,15871109650,3715,3710,3720,3705,2066
|
|
20241202,104400,15863441955,3705,3705,3710,3700,5832
|
|
20241202,104300,15841831200,3695,3700,3705,3695,4397
|
|
20241202,104200,15825569085,3705,3700,3705,3690,4787
|
|
20241202,104100,15807869415,3700,3700,3700,3690,2535
|
|
20241202,104000,15798499955,3700,3700,3720,3695,20697
|
|
20241202,103900,15721611945,3700,3695,3700,3690,1724
|
|
20241202,103800,15715239865,3695,3690,3700,3690,5457
|
|
20241202,103700,15695094910,3690,3695,3700,3690,11647
|
|
20241202,103600,15652102925,3690,3700,3700,3690,27122
|
|
20241202,103500,15551962315,3695,3700,3700,3695,12225
|
|
20241202,103400,15506748785,3705,3710,3710,3695,22406
|
|
20241202,103300,15423824935,3705,3725,3730,3705,11442
|
|
20241202,103200,15381341110,3725,3725,3730,3720,8795
|
|
20241202,103100,15348582540,3725,3720,3725,3720,4506
|
|
20241202,103000,15331815500,3725,3705,3725,3700,9101
|
|
20241202,102900,15298000840,3710,3720,3720,3705,4835
|
|
20241202,102800,15280060795,3720,3710,3720,3705,6037
|
|
20241202,102700,15257649110,3705,3705,3710,3695,6172
|
|
20241202,102600,15234786630,3700,3700,3710,3695,19619
|
|
20241202,102500,15162194705,3700,3720,3725,3695,45714
|
|
20241202,102400,14992899390,3720,3720,3720,3705,32945
|
|
20241202,102300,14870676710,3730,3730,3735,3720,15286
|
|
20241202,102200,14813708690,3730,3730,3735,3725,2556
|
|
20241202,102100,14804174820,3725,3740,3740,3720,24206
|
|
20241202,102000,14713978165,3740,3735,3745,3735,16796
|
|
20241202,101900,14651182250,3730,3730,3735,3720,13845
|
|
20241202,101800,14599606335,3730,3735,3745,3725,35326
|
|
20241202,101700,14467775605,3745,3740,3755,3730,36182
|
|
20241202,101600,14332346950,3740,3730,3745,3725,11985
|
|
20241202,101500,14287567545,3725,3715,3740,3705,15676
|
|
20241202,101400,14229129545,3705,3725,3730,3705,64334
|
|
20241202,101300,13990329290,3720,3725,3735,3720,13736
|
|
20241202,101200,13939140670,3725,3730,3735,3720,9990
|
|
20241202,101100,13901904285,3725,3740,3740,3720,30501
|
|
20241202,101000,13788227895,3740,3730,3745,3730,18971
|
|
20241202,100900,13717279000,3730,3745,3745,3730,16008
|
|
20241202,100800,13657457280,3745,3730,3750,3725,14477
|
|
20241202,100700,13603357020,3730,3740,3740,3720,37214
|
|
20241202,100600,13464578900,3745,3755,3770,3740,42288
|
|
20241202,100500,13305554030,3755,3745,3760,3740,34539
|
|
20241202,100400,13176102300,3745,3740,3750,3720,74386
|
|
20241202,100300,12898762010,3740,3750,3750,3720,61303
|
|
20241202,100200,12669668310,3750,3780,3790,3745,95288
|
|
20241202,100100,12311146160,3780,3800,3800,3765,151160
|
|
20241202,100000,11739442780,3795,3795,3800,3780,121955
|
|
20241202,095900,11277151080,3805,3765,3810,3755,262982
|
|
20241202,095800,10279711970,3765,3745,3800,3740,201476
|
|
20241202,095700,9518561945,3740,3745,3750,3735,43401
|
|
20241202,095600,9356135625,3745,3755,3760,3735,36087
|
|
20241202,095500,9220886875,3755,3750,3760,3735,57518
|
|
20241202,095400,9005296710,3745,3745,3755,3730,58756
|
|
20241202,095300,8785119255,3750,3735,3760,3725,129890
|
|
20241202,095200,8298950970,3730,3720,3740,3720,86996
|
|
20241202,095100,7974216510,3720,3705,3725,3705,46190
|
|
20241202,095000,7802501275,3705,3705,3710,3700,22992
|
|
20241202,094900,7717286635,3700,3700,3705,3700,11637
|
|
20241202,094800,7674195025,3705,3690,3705,3690,47112
|
|
20241202,094700,7500052090,3700,3690,3700,3680,17575
|
|
20241202,094600,7435108830,3680,3700,3700,3680,7674
|
|
20241202,094500,7406807085,3695,3695,3700,3685,15474
|
|
20241202,094400,7349679545,3695,3695,3705,3695,20264
|
|
20241202,094300,7274684365,3695,3700,3700,3690,5889
|
|
20241202,094200,7252927405,3700,3695,3700,3690,8471
|
|
20241202,094100,7221653320,3700,3680,3705,3675,41871
|
|
20241202,094000,7066915490,3680,3695,3695,3680,16211
|
|
20241202,093900,7007195105,3690,3695,3695,3685,7019
|
|
20241202,093800,6981289160,3695,3695,3695,3685,13565
|
|
20241202,093700,6931255815,3695,3690,3695,3685,9041
|
|
20241202,093600,6897909260,3690,3690,3695,3685,4890
|
|
20241202,093500,6879862970,3695,3690,3700,3685,28550
|
|
20241202,093400,6774341780,3695,3685,3695,3685,26613
|
|
20241202,093300,6676189905,3690,3690,3690,3675,19047
|
|
20241202,093200,6606017735,3680,3670,3690,3670,41313
|
|
20241202,093100,6453766215,3670,3660,3675,3660,6001
|
|
20241202,093000,6431748105,3660,3675,3675,3655,5674
|
|
20241202,092900,6410952680,3670,3655,3675,3650,22055
|
|
20241202,092800,6330161505,3650,3655,3660,3650,7637
|
|
20241202,092700,6302271695,3655,3655,3665,3655,10730
|
|
20241202,092600,6263015025,3660,3660,3670,3660,16862
|
|
20241202,092500,6201264645,3665,3655,3665,3650,8929
|
|
20241202,092400,6168596070,3645,3640,3655,3635,12653
|
|
20241202,092300,6122485325,3640,3645,3645,3620,38523
|
|
20241202,092200,5982436465,3640,3655,3655,3640,6291
|
|
20241202,092100,5959502180,3650,3640,3655,3640,16325
|
|
20241202,092000,5899994795,3640,3660,3665,3640,41278
|
|
20241202,091900,5749218250,3660,3675,3675,3660,13168
|
|
20241202,091800,5700956535,3670,3685,3685,3670,13880
|
|
20241202,091700,5649945905,3675,3685,3690,3675,22346
|
|
20241202,091600,5567710360,3685,3675,3685,3660,9881
|
|
20241202,091500,5531423220,3675,3665,3675,3665,14444
|
|
20241202,091400,5478453710,3675,3690,3695,3670,22085
|
|
20241202,091300,5397208575,3695,3675,3695,3670,8003
|
|
20241202,091200,5367765315,3675,3670,3680,3665,20651
|
|
20241202,091100,5291990235,3665,3680,3685,3665,21127
|
|
20241202,091000,5214357405,3680,3705,3705,3670,72912
|
|
20241202,090900,4945369870,3700,3690,3715,3690,36491
|
|
20241202,090800,4810310300,3695,3710,3710,3690,32908
|
|
20241202,090700,4688598235,3710,3670,3715,3650,83265
|
|
20241202,090600,4382059900,3670,3685,3685,3670,52803
|
|
20241202,090500,4187891800,3685,3690,3710,3685,28700
|
|
20241202,090400,4081971000,3695,3710,3725,3690,119341
|
|
20241202,090300,3639685660,3710,3710,3720,3705,54241
|
|
20241202,090200,3438419465,3720,3730,3735,3705,108890
|
|
20241202,090100,3033108770,3730,3720,3740,3705,146461
|
|
20241202,090000,2487889295,3720,3730,3800,3720,663428
|