600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,185600,20489725825,2120,2120,2120,2120,0
|
|
20241203,185500,20489725825,2120,2120,2120,2120,0
|
|
20241203,185400,20489725825,2120,2120,2120,2120,0
|
|
20241203,185300,20489725825,2120,2120,2120,2120,0
|
|
20241203,185200,20489725825,2120,2120,2120,2120,0
|
|
20241203,185100,20489725825,2120,2120,2120,2120,0
|
|
20241203,185000,20489725825,2120,2120,2120,2120,0
|
|
20241203,184900,20489725825,2120,2120,2120,2120,0
|
|
20241203,184800,20489725825,2120,2120,2120,2120,0
|
|
20241203,184700,20489725825,2120,2120,2120,2120,0
|
|
20241203,184600,20489725825,2120,2120,2120,2120,0
|
|
20241203,184500,20489725825,2120,2120,2120,2120,0
|
|
20241203,184400,20489725825,2120,2120,2120,2120,0
|
|
20241203,184300,20489725825,2120,2120,2120,2120,0
|
|
20241203,184200,20489725825,2120,2120,2120,2120,0
|
|
20241203,184100,20489725825,2120,2120,2120,2120,0
|
|
20241203,184000,20489725825,2120,2120,2120,2120,0
|
|
20241203,183900,20489725825,2120,2120,2120,2120,0
|
|
20241203,183800,20489725825,2120,2120,2120,2120,0
|
|
20241203,183700,20489725825,2120,2120,2120,2120,0
|
|
20241203,183600,20489725825,2120,2120,2120,2120,0
|
|
20241203,183500,20489725825,2120,2120,2120,2120,0
|
|
20241203,183400,20489725825,2120,2120,2120,2120,0
|
|
20241203,183300,20489725825,2120,2120,2120,2120,0
|
|
20241203,183200,20489725825,2120,2120,2120,2120,0
|
|
20241203,183100,20489725825,2120,2120,2120,2120,0
|
|
20241203,183000,20489725825,2120,2120,2120,2120,0
|
|
20241203,182900,20489725825,2120,2120,2120,2120,0
|
|
20241203,182800,20489725825,2120,2120,2120,2120,0
|
|
20241203,182700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,182600,20489725825,2120,2120,2120,2120,0
|
|
20241203,182500,20489725825,2120,2120,2120,2120,0
|
|
20241203,182400,20489725825,2120,2120,2120,2120,0
|
|
20241203,182300,20489725825,2120,2120,2120,2120,0
|
|
20241203,182200,20489725825,2120,2120,2120,2120,0
|
|
20241203,182100,20489725825,2120,2120,2120,2120,0
|
|
20241203,182000,20489725825,2120,2120,2120,2120,0
|
|
20241203,181900,20489725825,2120,2120,2120,2120,0
|
|
20241203,181800,20489725825,2120,2120,2120,2120,0
|
|
20241203,181700,20489725825,2120,2120,2120,2120,0
|
|
20241203,181600,20489725825,2120,2120,2120,2120,0
|
|
20241203,181500,20489725825,2120,2120,2120,2120,0
|
|
20241203,181400,20489725825,2120,2120,2120,2120,0
|
|
20241203,181300,20489725825,2120,2120,2120,2120,0
|
|
20241203,181200,20489725825,2120,2120,2120,2120,0
|
|
20241203,181100,20489725825,2120,2120,2120,2120,0
|
|
20241203,181000,20489725825,2120,2120,2120,2120,0
|
|
20241203,180900,20489725825,2120,2120,2120,2120,0
|
|
20241203,180800,20489725825,2120,2120,2120,2120,0
|
|
20241203,180700,20489725825,2120,2120,2120,2120,0
|
|
20241203,180600,20489725825,2120,2120,2120,2120,0
|
|
20241203,180500,20489725825,2120,2120,2120,2120,0
|
|
20241203,180400,20489725825,2120,2120,2120,2120,0
|
|
20241203,180300,20489725825,2120,2120,2120,2120,0
|
|
20241203,180200,20489725825,2120,2120,2120,2120,0
|
|
20241203,180100,20489725825,2120,2120,2120,2120,0
|
|
20241203,180000,20489725825,2120,2120,2120,2120,0
|
|
20241203,175900,20489725825,2120,2120,2120,2120,0
|
|
20241203,175800,20489725825,2120,2120,2120,2120,0
|
|
20241203,175700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,175600,20489725825,2120,2120,2120,2120,0
|
|
20241203,175500,20489725825,2120,2120,2120,2120,0
|
|
20241203,175400,20489725825,2120,2120,2120,2120,0
|
|
20241203,175300,20489725825,2120,2120,2120,2120,0
|
|
20241203,175200,20489725825,2120,2120,2120,2120,0
|
|
20241203,175100,20489725825,2120,2120,2120,2120,0
|
|
20241203,175000,20489725825,2120,2120,2120,2120,0
|
|
20241203,174900,20489725825,2120,2120,2120,2120,0
|
|
20241203,174800,20489725825,2120,2120,2120,2120,0
|
|
20241203,174700,20489725825,2120,2120,2120,2120,0
|
|
20241203,174600,20489725825,2120,2120,2120,2120,0
|
|
20241203,174500,20489725825,2120,2120,2120,2120,0
|
|
20241203,174400,20489725825,2120,2120,2120,2120,0
|
|
20241203,174300,20489725825,2120,2120,2120,2120,0
|
|
20241203,174200,20489725825,2120,2120,2120,2120,0
|
|
20241203,174100,20489725825,2120,2120,2120,2120,0
|
|
20241203,174000,20489725825,2120,2120,2120,2120,0
|
|
20241203,173900,20489725825,2120,2120,2120,2120,0
|
|
20241203,173800,20489725825,2120,2120,2120,2120,0
|
|
20241203,173700,20489725825,2120,2120,2120,2120,0
|
|
20241203,173600,20489725825,2120,2120,2120,2120,0
|
|
20241203,173500,20489725825,2120,2120,2120,2120,0
|
|
20241203,173400,20489725825,2120,2120,2120,2120,0
|
|
20241203,173300,20489725825,2120,2120,2120,2120,0
|
|
20241203,173200,20489725825,2120,2120,2120,2120,0
|
|
20241203,173100,20489725825,2120,2120,2120,2120,0
|
|
20241203,173000,20489725825,2120,2120,2120,2120,0
|
|
20241203,172900,20489725825,2120,2120,2120,2120,0
|
|
20241203,172800,20489725825,2120,2120,2120,2120,0
|
|
20241203,172700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,172600,20489725825,2120,2120,2120,2120,0
|
|
20241203,172500,20489725825,2120,2120,2120,2120,0
|
|
20241203,172400,20489725825,2120,2120,2120,2120,0
|
|
20241203,172300,20489725825,2120,2120,2120,2120,0
|
|
20241203,172200,20489725825,2120,2120,2120,2120,0
|
|
20241203,172100,20489725825,2120,2120,2120,2120,0
|
|
20241203,172000,20489725825,2120,2120,2120,2120,0
|
|
20241203,171900,20489725825,2120,2120,2120,2120,0
|
|
20241203,171800,20489725825,2120,2120,2120,2120,0
|
|
20241203,171700,20489725825,2120,2120,2120,2120,0
|
|
20241203,171600,20489725825,2120,2120,2120,2120,0
|
|
20241203,171500,20489725825,2120,2120,2120,2120,0
|
|
20241203,171400,20489725825,2120,2120,2120,2120,0
|
|
20241203,171300,20489725825,2120,2120,2120,2120,0
|
|
20241203,171200,20489725825,2120,2120,2120,2120,0
|
|
20241203,171100,20489725825,2120,2120,2120,2120,0
|
|
20241203,171000,20489725825,2120,2120,2120,2120,0
|
|
20241203,170900,20489725825,2120,2120,2120,2120,0
|
|
20241203,170800,20489725825,2120,2120,2120,2120,0
|
|
20241203,170700,20489725825,2120,2120,2120,2120,0
|
|
20241203,170600,20489725825,2120,2120,2120,2120,0
|
|
20241203,170500,20489725825,2120,2120,2120,2120,0
|
|
20241203,170400,20489725825,2120,2120,2120,2120,0
|
|
20241203,170300,20489725825,2120,2120,2120,2120,0
|
|
20241203,170200,20489725825,2120,2120,2120,2120,0
|
|
20241203,170100,20489725825,2120,2120,2120,2120,0
|
|
20241203,170000,20489725825,2120,2120,2120,2120,0
|
|
20241203,165900,20489725825,2120,2120,2120,2120,0
|
|
20241203,165800,20489725825,2120,2120,2120,2120,0
|
|
20241203,165700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,165600,20489725825,2120,2120,2120,2120,0
|
|
20241203,165500,20489725825,2120,2120,2120,2120,0
|
|
20241203,165400,20489725825,2120,2120,2120,2120,0
|
|
20241203,165300,20489725825,2120,2120,2120,2120,0
|
|
20241203,165200,20489725825,2120,2120,2120,2120,0
|
|
20241203,165100,20489725825,2120,2120,2120,2120,0
|
|
20241203,165000,20489725825,2120,2120,2120,2120,0
|
|
20241203,164900,20489725825,2120,2120,2120,2120,0
|
|
20241203,164800,20489725825,2120,2120,2120,2120,0
|
|
20241203,164700,20489725825,2120,2120,2120,2120,0
|
|
20241203,164600,20489725825,2120,2120,2120,2120,0
|
|
20241203,164500,20489725825,2120,2120,2120,2120,0
|
|
20241203,164400,20489725825,2120,2120,2120,2120,0
|
|
20241203,164300,20489725825,2120,2120,2120,2120,0
|
|
20241203,164200,20489725825,2120,2120,2120,2120,0
|
|
20241203,164100,20489725825,2120,2120,2120,2120,0
|
|
20241203,164000,20489725825,2120,2120,2120,2120,0
|
|
20241203,163900,20489725825,2120,2120,2120,2120,0
|
|
20241203,163800,20489725825,2120,2120,2120,2120,0
|
|
20241203,163700,20489725825,2120,2120,2120,2120,0
|
|
20241203,163600,20489725825,2120,2120,2120,2120,0
|
|
20241203,163500,20489725825,2120,2120,2120,2120,0
|
|
20241203,163400,20489725825,2120,2120,2120,2120,0
|
|
20241203,163300,20489725825,2120,2120,2120,2120,0
|
|
20241203,163200,20489725825,2120,2120,2120,2120,0
|
|
20241203,163100,20489725825,2120,2120,2120,2120,0
|
|
20241203,163000,20489725825,2120,2120,2120,2120,0
|
|
20241203,162900,20489725825,2120,2120,2120,2120,0
|
|
20241203,162800,20489725825,2120,2120,2120,2120,0
|
|
20241203,162700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,162600,20489725825,2120,2120,2120,2120,0
|
|
20241203,162500,20489725825,2120,2120,2120,2120,0
|
|
20241203,162400,20489725825,2120,2120,2120,2120,0
|
|
20241203,162300,20489725825,2120,2120,2120,2120,0
|
|
20241203,162200,20489725825,2120,2120,2120,2120,0
|
|
20241203,162100,20489725825,2120,2120,2120,2120,0
|
|
20241203,162000,20489725825,2120,2120,2120,2120,0
|
|
20241203,161900,20489725825,2120,2120,2120,2120,0
|
|
20241203,161800,20489725825,2120,2120,2120,2120,0
|
|
20241203,161700,20489725825,2120,2120,2120,2120,0
|
|
20241203,161600,20489725825,2120,2120,2120,2120,0
|
|
20241203,161500,20489725825,2120,2120,2120,2120,0
|
|
20241203,161400,20489725825,2120,2120,2120,2120,0
|
|
20241203,161300,20489725825,2120,2120,2120,2120,0
|
|
20241203,161200,20489725825,2120,2120,2120,2120,0
|
|
20241203,161100,20489725825,2120,2120,2120,2120,0
|
|
20241203,161000,20489725825,2120,2120,2120,2120,0
|
|
20241203,160900,20489725825,2120,2120,2120,2120,0
|
|
20241203,160800,20489725825,2120,2120,2120,2120,0
|
|
20241203,160700,20489725825,2120,2120,2120,2120,0
|
|
20241203,160600,20489725825,2120,2120,2120,2120,0
|
|
20241203,160500,20489725825,2120,2120,2120,2120,0
|
|
20241203,160400,20489725825,2120,2120,2120,2120,0
|
|
20241203,160300,20489725825,2120,2120,2120,2120,0
|
|
20241203,160200,20489725825,2120,2120,2120,2120,0
|
|
20241203,160100,20489725825,2120,2120,2120,2120,0
|
|
20241203,160000,20489725825,2120,2120,2120,2120,0
|
|
20241203,155900,20489725825,2120,2120,2120,2120,0
|
|
20241203,155800,20489725825,2120,2120,2120,2120,0
|
|
20241203,155700,20489725825,2120,2120,2120,2120,74376
|
|
20241203,155600,20489725825,2120,2120,2120,2120,0
|
|
20241203,155500,20489725825,2120,2120,2120,2120,0
|
|
20241203,155400,20489725825,2120,2120,2120,2120,0
|
|
20241203,155300,20489725825,2120,2120,2120,2120,0
|
|
20241203,155200,20489725825,2120,2120,2120,2120,0
|
|
20241203,155100,20489725825,2120,2120,2120,2120,0
|
|
20241203,155000,20489725825,2120,2120,2120,2120,0
|
|
20241203,154900,20489725825,2120,2120,2120,2120,0
|
|
20241203,154800,20489725825,2120,2120,2120,2120,0
|
|
20241203,154700,20489725825,2120,2120,2120,2120,0
|
|
20241203,154600,20489725825,2120,2120,2120,2120,0
|
|
20241203,154500,20489725825,2120,2120,2120,2120,0
|
|
20241203,154400,20489725825,2120,2120,2120,2120,0
|
|
20241203,154300,20489725825,2120,2120,2120,2120,0
|
|
20241203,154200,20489725825,2120,2120,2120,2120,0
|
|
20241203,154100,20489725825,2120,2120,2120,2120,0
|
|
20241203,154000,20489725825,2120,2120,2120,2120,0
|
|
20241203,153900,20489725825,2120,2120,2120,2120,0
|
|
20241203,153800,20489725825,2120,2120,2120,2120,0
|
|
20241203,153700,20489725825,2120,2120,2120,2120,0
|
|
20241203,153600,20489725825,2120,2120,2120,2120,0
|
|
20241203,153500,20489725825,2120,2120,2120,2120,0
|
|
20241203,153400,20489725825,2120,2120,2120,2120,0
|
|
20241203,153300,20489725825,2120,2120,2120,2120,0
|
|
20241203,153200,20489725825,2120,2120,2120,2120,0
|
|
20241203,153100,20489725825,2120,2120,2120,2120,0
|
|
20241203,153000,20489725825,2120,2120,2120,2120,74376
|
|
20241203,152900,20332048705,2170,2170,2170,2170,0
|
|
20241203,152800,20332048705,2170,2170,2170,2170,0
|
|
20241203,152700,20332048705,2170,2170,2170,2170,0
|
|
20241203,152600,20332048705,2170,2170,2170,2170,0
|
|
20241203,152500,20332048705,2170,2170,2170,2170,0
|
|
20241203,152400,20332048705,2170,2170,2170,2170,0
|
|
20241203,152300,20332048705,2170,2170,2170,2170,0
|
|
20241203,152200,20332048705,2170,2170,2170,2170,0
|
|
20241203,152100,20332048705,2170,2170,2170,2170,0
|
|
20241203,152000,20332048705,2170,2170,2170,2170,0
|
|
20241203,151900,20332048705,2170,2180,2190,2165,37787
|
|
20241203,151800,20249713640,2175,2165,2180,2165,14468
|
|
20241203,151700,20218219690,2170,2165,2170,2160,8747
|
|
20241203,151600,20199284350,2160,2160,2185,2150,9337
|
|
20241203,151500,20179049205,2155,2135,2175,2120,20319
|
|
20241203,151400,20135640145,2135,2175,2190,2125,37139
|
|
20241203,151300,20055890110,2190,2195,2195,2170,16134
|
|
20241203,151200,20020581100,2185,2190,2195,2180,7406
|
|
20241203,151100,20004378345,2185,2170,2195,2170,12316
|
|
20241203,151000,19977453140,2175,2170,2175,2165,5392
|
|
20241203,150900,19965738045,2165,2170,2170,2160,4488
|
|
20241203,150800,19956017020,2160,2165,2180,2160,3222
|
|
20241203,150700,19949032500,2175,2170,2175,2165,8975
|
|
20241203,150600,19929539235,2175,2150,2175,2145,13137
|
|
20241203,150500,19901152450,2145,2155,2155,2140,12880
|
|
20241203,150400,19873490900,2150,2170,2180,2145,49718
|
|
20241203,150300,19766367930,2180,2185,2185,2170,8705
|
|
20241203,150200,19747401875,2180,2185,2185,2180,2811
|
|
20241203,150100,19741269755,2180,2180,2185,2170,6957
|
|
20241203,150000,19726109890,2180,2175,2185,2170,8499
|
|
20241203,145900,19707583715,2180,2190,2190,2175,5349
|
|
20241203,145800,19695916945,2180,2190,2190,2170,4621
|
|
20241203,145700,19685842635,2175,2170,2190,2160,8331
|
|
20241203,145600,19667750020,2185,2190,2200,2160,25608
|
|
20241203,145500,19611866035,2200,2185,2200,2180,8063
|
|
20241203,145400,19594210350,2180,2185,2195,2180,6806
|
|
20241203,145300,19579326160,2195,2205,2205,2185,13948
|
|
20241203,145200,19548734295,2200,2215,2215,2200,2657
|
|
20241203,145100,19542868210,2205,2210,2225,2205,11222
|
|
20241203,145000,19518061080,2220,2210,2230,2210,5662
|
|
20241203,144900,19505499855,2225,2235,2235,2200,11374
|
|
20241203,144800,19480281350,2230,2225,2235,2210,9101
|
|
20241203,144700,19460007400,2210,2210,2235,2210,22932
|
|
20241203,144600,19408978935,2215,2205,2220,2195,11264
|
|
20241203,144500,19384074090,2195,2210,2210,2195,4969
|
|
20241203,144400,19373134985,2200,2195,2215,2195,1826
|
|
20241203,144300,19369105695,2205,2205,2210,2195,7182
|
|
20241203,144200,19353296405,2210,2210,2215,2200,6807
|
|
20241203,144100,19338253685,2205,2210,2215,2190,6646
|
|
20241203,144000,19323561385,2210,2205,2215,2190,14365
|
|
20241203,143900,19291989195,2205,2220,2220,2180,18881
|
|
20241203,143800,19250490870,2210,2225,2240,2210,21583
|
|
20241203,143700,19202455805,2210,2215,2235,2210,21585
|
|
20241203,143600,19154409025,2225,2200,2225,2200,19072
|
|
20241203,143500,19112180880,2205,2200,2210,2190,10434
|
|
20241203,143400,19089181345,2190,2190,2200,2180,4352
|
|
20241203,143300,19079629280,2180,2195,2210,2160,23774
|
|
20241203,143200,19027531730,2200,2195,2205,2190,9813
|
|
20241203,143100,19005947655,2190,2210,2210,2180,36644
|
|
20241203,143000,18925884000,2205,2195,2210,2195,14229
|
|
20241203,142900,18894544345,2200,2185,2200,2185,8723
|
|
20241203,142800,18875404050,2195,2205,2205,2185,23453
|
|
20241203,142700,18823985335,2205,2185,2205,2180,28835
|
|
20241203,142600,18760645010,2185,2175,2185,2170,13999
|
|
20241203,142500,18730121400,2180,2175,2185,2170,23221
|
|
20241203,142400,18679524180,2170,2175,2180,2165,10422
|
|
20241203,142300,18656873685,2165,2165,2175,2165,9367
|
|
20241203,142200,18636539400,2170,2170,2175,2155,11892
|
|
20241203,142100,18610747050,2155,2165,2170,2150,23812
|
|
20241203,142000,18559224005,2160,2145,2165,2140,10282
|
|
20241203,141900,18537072315,2140,2145,2145,2125,33685
|
|
20241203,141800,18465095765,2145,2150,2150,2140,3827
|
|
20241203,141700,18456883505,2150,2165,2165,2150,11579
|
|
20241203,141600,18431920875,2160,2155,2165,2155,4610
|
|
20241203,141500,18421967310,2155,2150,2155,2145,3007
|
|
20241203,141400,18415497895,2150,2155,2155,2145,2809
|
|
20241203,141300,18409461765,2150,2150,2155,2150,2982
|
|
20241203,141200,18403045835,2150,2150,2150,2145,5209
|
|
20241203,141100,18391865720,2150,2150,2160,2150,11711
|
|
20241203,141000,18366669520,2155,2150,2160,2150,3969
|
|
20241203,140900,18358118385,2150,2150,2155,2145,7833
|
|
20241203,140800,18341286400,2150,2155,2160,2150,6478
|
|
20241203,140700,18327317495,2155,2160,2165,2155,4817
|
|
20241203,140600,18316911730,2160,2160,2165,2155,5029
|
|
20241203,140500,18306059495,2160,2160,2165,2150,53291
|
|
20241203,140400,18191203210,2160,2170,2175,2160,11098
|
|
20241203,140300,18167139380,2165,2170,2180,2160,22480
|
|
20241203,140200,18118390725,2170,2210,2210,2160,95154
|
|
20241203,140100,17910593640,2215,2225,2240,2215,19470
|
|
20241203,140000,17867343670,2240,2245,2245,2220,16651
|
|
20241203,135900,17830226450,2235,2245,2250,2235,10740
|
|
20241203,135800,17806136195,2240,2240,2245,2240,1503
|
|
20241203,135700,17802767910,2245,2245,2250,2240,2151
|
|
20241203,135600,17797939395,2250,2240,2250,2235,6408
|
|
20241203,135500,17783583970,2235,2240,2240,2230,5862
|
|
20241203,135400,17770481645,2235,2240,2245,2230,11346
|
|
20241203,135300,17745113685,2245,2250,2250,2240,840
|
|
20241203,135200,17743226695,2240,2250,2250,2240,1710
|
|
20241203,135100,17739386830,2245,2255,2260,2245,3402
|
|
20241203,135000,17731730745,2260,2255,2260,2250,3656
|
|
20241203,134900,17723479835,2260,2260,2260,2250,3217
|
|
20241203,134800,17716228330,2250,2260,2260,2245,1764
|
|
20241203,134700,17712249385,2245,2245,2260,2240,8922
|
|
20241203,134600,17692152730,2250,2250,2250,2245,3154
|
|
20241203,134500,17685064810,2245,2240,2250,2235,5363
|
|
20241203,134400,17673019410,2235,2235,2240,2235,525
|
|
20241203,134300,17671844765,2240,2240,2240,2235,9464
|
|
20241203,134200,17650685180,2235,2240,2240,2235,3721
|
|
20241203,134100,17642364785,2235,2240,2245,2235,3396
|
|
20241203,134000,17634764255,2245,2245,2250,2240,3563
|
|
20241203,133900,17626774480,2250,2250,2250,2240,2112
|
|
20241203,133800,17622028745,2245,2250,2250,2240,4129
|
|
20241203,133700,17612757980,2240,2245,2250,2240,1281
|
|
20241203,133600,17609881855,2250,2245,2250,2235,7371
|
|
20241203,133500,17593354445,2240,2250,2250,2240,2819
|
|
20241203,133400,17587034890,2240,2245,2250,2240,4904
|
|
20241203,133300,17576034040,2250,2245,2255,2245,938
|
|
20241203,133200,17573926530,2255,2260,2260,2245,3785
|
|
20241203,133100,17565409990,2255,2260,2260,2250,5243
|
|
20241203,133000,17553573565,2255,2255,2260,2255,6524
|
|
20241203,132900,17538851020,2260,2260,2260,2250,7507
|
|
20241203,132800,17521912005,2255,2255,2260,2250,3991
|
|
20241203,132700,17512912210,2250,2240,2255,2240,5510
|
|
20241203,132600,17500512520,2245,2240,2250,2240,4945
|
|
20241203,132500,17489407780,2250,2235,2250,2230,5591
|
|
20241203,132400,17476889790,2230,2235,2235,2230,1019
|
|
20241203,132300,17474615580,2230,2230,2240,2230,8096
|
|
20241203,132200,17456551800,2235,2250,2250,2230,8462
|
|
20241203,132100,17437619880,2240,2250,2250,2240,4395
|
|
20241203,132000,17427748300,2245,2245,2255,2245,3461
|
|
20241203,131900,17419961005,2250,2245,2250,2240,4900
|
|
20241203,131800,17408968260,2250,2245,2250,2240,6145
|
|
20241203,131700,17395178230,2240,2230,2250,2230,10233
|
|
20241203,131600,17372291340,2235,2225,2240,2225,7332
|
|
20241203,131500,17355895970,2230,2235,2235,2225,10353
|
|
20241203,131400,17332804775,2230,2245,2245,2230,9241
|
|
20241203,131300,17312144665,2240,2255,2265,2240,8252
|
|
20241203,131200,17293560945,2260,2250,2265,2245,7259
|
|
20241203,131100,17277186675,2240,2230,2255,2225,11609
|
|
20241203,131000,17251263155,2225,2250,2255,2225,24409
|
|
20241203,130900,17196606390,2255,2255,2260,2250,6329
|
|
20241203,130800,17182349615,2260,2270,2270,2255,14457
|
|
20241203,130700,17149674260,2265,2275,2275,2265,5249
|
|
20241203,130600,17137760320,2270,2270,2275,2265,5553
|
|
20241203,130500,17125148170,2265,2270,2275,2265,6927
|
|
20241203,130400,17109429660,2265,2265,2270,2255,6095
|
|
20241203,130300,17095653300,2255,2255,2265,2250,5494
|
|
20241203,130200,17083247645,2260,2265,2270,2250,11282
|
|
20241203,130100,17057751970,2270,2270,2270,2260,6690
|
|
20241203,130000,17042582940,2260,2260,2270,2255,5776
|
|
20241203,125900,17029506760,2255,2255,2260,2255,743
|
|
20241203,125800,17027828325,2260,2255,2260,2255,5218
|
|
20241203,125700,17016041090,2255,2260,2260,2250,4043
|
|
20241203,125600,17006923810,2255,2255,2260,2250,3558
|
|
20241203,125500,16998889195,2260,2250,2260,2250,5571
|
|
20241203,125400,16986328955,2255,2245,2255,2240,5632
|
|
20241203,125300,16973651310,2240,2240,2245,2235,1842
|
|
20241203,125200,16969519670,2235,2235,2245,2235,3995
|
|
20241203,125100,16960566315,2245,2245,2245,2235,3284
|
|
20241203,125000,16953210315,2240,2245,2250,2240,4910
|
|
20241203,124900,16942197295,2250,2235,2250,2235,5340
|
|
20241203,124800,16930209155,2245,2240,2245,2235,3761
|
|
20241203,124700,16921796790,2240,2235,2240,2230,2901
|
|
20241203,124600,16915309680,2230,2225,2235,2225,4735
|
|
20241203,124500,16904748405,2235,2220,2240,2220,25269
|
|
20241203,124400,16848419360,2225,2235,2235,2215,29600
|
|
20241203,124300,16782593000,2230,2255,2255,2230,21029
|
|
20241203,124200,16735478410,2250,2255,2260,2245,10552
|
|
20241203,124100,16711714345,2260,2260,2260,2255,6154
|
|
20241203,124000,16697835725,2255,2265,2265,2255,2354
|
|
20241203,123900,16692520730,2260,2260,2265,2260,5002
|
|
20241203,123800,16681209685,2265,2275,2280,2260,5039
|
|
20241203,123700,16669764070,2280,2280,2285,2275,10194
|
|
20241203,123600,16646515450,2275,2270,2280,2260,6470
|
|
20241203,123500,16631815130,2260,2260,2270,2260,6475
|
|
20241203,123400,16617154195,2260,2270,2275,2260,5406
|
|
20241203,123300,16604896405,2265,2260,2280,2250,13088
|
|
20241203,123200,16575288955,2260,2270,2275,2255,13089
|
|
20241203,123100,16545632980,2275,2280,2285,2270,6219
|
|
20241203,123000,16531480580,2285,2285,2285,2280,5915
|
|
20241203,122900,16517993010,2280,2280,2290,2275,16502
|
|
20241203,122800,16480344205,2275,2285,2290,2275,12804
|
|
20241203,122700,16451148860,2290,2290,2295,2280,8622
|
|
20241203,122600,16431423140,2290,2290,2290,2280,15421
|
|
20241203,122500,16396173505,2285,2275,2290,2275,6593
|
|
20241203,122400,16381106495,2280,2285,2295,2275,26667
|
|
20241203,122300,16320101140,2290,2275,2290,2270,25101
|
|
20241203,122200,16262762545,2270,2275,2275,2250,22615
|
|
20241203,122100,16211544950,2275,2280,2285,2270,23050
|
|
20241203,122000,16159004245,2285,2285,2290,2275,28706
|
|
20241203,121900,16093462800,2280,2275,2285,2270,16185
|
|
20241203,121800,16056552085,2280,2255,2280,2255,16251
|
|
20241203,121700,16019576575,2265,2260,2275,2255,15762
|
|
20241203,121600,15983842845,2265,2240,2265,2235,10688
|
|
20241203,121500,15959785040,2240,2245,2245,2230,15184
|
|
20241203,121400,15925832635,2240,2240,2245,2240,1624
|
|
20241203,121300,15922194075,2240,2240,2245,2235,2956
|
|
20241203,121200,15915574640,2250,2245,2255,2235,7310
|
|
20241203,121100,15899177000,2245,2255,2255,2245,3105
|
|
20241203,121000,15892190765,2250,2255,2255,2250,797
|
|
20241203,120900,15890396375,2255,2260,2260,2250,1580
|
|
20241203,120800,15886834020,2260,2260,2265,2255,1993
|
|
20241203,120700,15882329820,2255,2260,2260,2255,1979
|
|
20241203,120600,15877864790,2260,2250,2260,2240,2514
|
|
20241203,120500,15872212160,2245,2250,2255,2240,11159
|
|
20241203,120400,15847189915,2250,2250,2260,2250,395
|
|
20241203,120300,15846300350,2250,2250,2260,2245,2076
|
|
20241203,120200,15841633400,2245,2255,2255,2245,2930
|
|
20241203,120100,15835054690,2260,2260,2265,2245,6161
|
|
20241203,120000,15821193095,2260,2255,2265,2250,4170
|
|
20241203,115900,15811779790,2260,2250,2265,2250,11124
|
|
20241203,115800,15786647845,2250,2225,2255,2220,23395
|
|
20241203,115700,15734341085,2225,2280,2285,2220,58827
|
|
20241203,115600,15601722900,2280,2285,2290,2280,587
|
|
20241203,115500,15600383935,2285,2290,2290,2280,2221
|
|
20241203,115400,15595314450,2290,2285,2290,2285,1218
|
|
20241203,115300,15592527120,2285,2285,2285,2280,1846
|
|
20241203,115200,15588312870,2280,2285,2290,2280,3420
|
|
20241203,115100,15580502720,2290,2295,2295,2290,563
|
|
20241203,115000,15579211545,2295,2290,2295,2290,3311
|
|
20241203,114900,15571621490,2295,2285,2300,2285,16375
|
|
20241203,114800,15534067415,2290,2285,2295,2280,14411
|
|
20241203,114700,15501130940,2290,2280,2295,2275,10483
|
|
20241203,114600,15477213640,2280,2285,2290,2280,11111
|
|
20241203,114500,15451858285,2285,2280,2290,2275,15683
|
|
20241203,114400,15416049005,2280,2270,2280,2265,3740
|
|
20241203,114300,15407556135,2270,2270,2275,2270,2585
|
|
20241203,114200,15401681950,2270,2265,2270,2260,2767
|
|
20241203,114100,15395412215,2265,2270,2270,2265,1186
|
|
20241203,114000,15392725045,2270,2265,2270,2260,2469
|
|
20241203,113900,15387133045,2265,2265,2265,2260,3797
|
|
20241203,113800,15378537500,2265,2260,2270,2255,15159
|
|
20241203,113700,15344291935,2260,2285,2285,2250,38448
|
|
20241203,113600,15257295890,2285,2285,2285,2280,2168
|
|
20241203,113500,15252344935,2285,2280,2285,2275,10381
|
|
20241203,113400,15228704090,2275,2275,2285,2270,11703
|
|
20241203,113300,15202083760,2275,2260,2285,2250,22527
|
|
20241203,113200,15151139765,2260,2285,2285,2260,35150
|
|
20241203,113100,15071427000,2285,2285,2305,2280,4460
|
|
20241203,113000,15061234365,2285,2305,2310,2280,30459
|
|
20241203,112900,14991448265,2310,2300,2315,2300,14062
|
|
20241203,112800,14958996410,2305,2295,2305,2290,15524
|
|
20241203,112700,14923330215,2290,2290,2300,2285,4435
|
|
20241203,112600,14913162920,2290,2285,2300,2280,6488
|
|
20241203,112500,14898322035,2285,2290,2295,2275,14998
|
|
20241203,112400,14864128185,2295,2305,2310,2280,21787
|
|
20241203,112300,14814142940,2300,2295,2310,2295,24415
|
|
20241203,112200,14757938505,2295,2285,2295,2275,12296
|
|
20241203,112100,14729856895,2285,2290,2290,2280,4395
|
|
20241203,112000,14719830185,2285,2290,2295,2285,12417
|
|
20241203,111900,14691397090,2290,2285,2290,2275,6225
|
|
20241203,111800,14677191395,2285,2290,2290,2275,21351
|
|
20241203,111700,14628536400,2290,2290,2300,2285,18469
|
|
20241203,111600,14586205010,2285,2305,2310,2270,61967
|
|
20241203,111500,14444587510,2305,2295,2305,2290,15673
|
|
20241203,111400,14408506250,2290,2305,2315,2285,29772
|
|
20241203,111300,14340171490,2305,2310,2315,2300,10144
|
|
20241203,111200,14316786580,2310,2315,2320,2310,15990
|
|
20241203,111100,14279805020,2320,2310,2320,2300,31055
|
|
20241203,111000,14208189110,2310,2330,2330,2305,17840
|
|
20241203,110900,14166882680,2330,2315,2330,2310,17468
|
|
20241203,110800,14126317730,2315,2325,2330,2315,25281
|
|
20241203,110700,14067626840,2325,2365,2365,2305,99543
|
|
20241203,110600,13835944115,2365,2355,2370,2350,38901
|
|
20241203,110500,13744111165,2350,2340,2360,2340,17287
|
|
20241203,110400,13703475950,2340,2335,2345,2335,14706
|
|
20241203,110300,13669070185,2335,2350,2355,2325,65518
|
|
20241203,110200,13515963860,2345,2350,2365,2335,58624
|
|
20241203,110100,13378522350,2345,2370,2380,2345,44436
|
|
20241203,110000,13273316825,2370,2350,2380,2345,33409
|
|
20241203,105900,13194325110,2350,2360,2375,2345,63238
|
|
20241203,105800,13045276855,2360,2380,2395,2350,127857
|
|
20241203,105700,12742644275,2380,2450,2460,2350,258937
|
|
20241203,105600,12123229825,2455,2445,2460,2440,41602
|
|
20241203,105500,12021336775,2450,2435,2460,2430,33785
|
|
20241203,105400,11938655570,2430,2475,2475,2430,86846
|
|
20241203,105300,11725531135,2465,2480,2485,2430,137462
|
|
20241203,105200,11387179655,2480,2465,2485,2460,105552
|
|
20241203,105100,11126038175,2465,2450,2490,2450,174325
|
|
20241203,105000,10695218840,2455,2440,2465,2420,75271
|
|
20241203,104900,10511491995,2440,2470,2475,2420,148827
|
|
20241203,104800,10146092225,2465,2430,2480,2420,144590
|
|
20241203,104700,9790610270,2425,2445,2450,2410,112730
|
|
20241203,104600,9516647815,2445,2465,2490,2430,173510
|
|
20241203,104500,9089174400,2465,2440,2480,2405,204380
|
|
20241203,104400,8588682320,2440,2405,2455,2385,333150
|
|
20241203,104300,7778873670,2405,2305,2410,2300,344231
|
|
20241203,104200,6961622375,2305,2240,2310,2240,74489
|
|
20241203,104100,6791221615,2240,2240,2240,2235,4862
|
|
20241203,104000,6780353410,2230,2250,2250,2225,21512
|
|
20241203,103900,6732160475,2250,2210,2260,2205,41974
|
|
20241203,103800,6638162455,2205,2220,2230,2205,18682
|
|
20241203,103700,6596799395,2225,2240,2240,2215,26243
|
|
20241203,103600,6538483870,2240,2255,2255,2215,27123
|
|
20241203,103500,6477939370,2245,2250,2255,2215,43741
|
|
20241203,103400,6380185375,2250,2265,2265,2235,59471
|
|
20241203,103300,6246481700,2270,2280,2295,2260,33524
|
|
20241203,103200,6170358970,2280,2300,2320,2280,13365
|
|
20241203,103100,6139646620,2305,2300,2310,2275,31351
|
|
20241203,103000,6068039875,2300,2275,2330,2270,40799
|
|
20241203,102900,5974179500,2275,2355,2370,2275,113063
|
|
20241203,102800,5711468185,2370,2300,2370,2215,226300
|
|
20241203,102700,5192980235,2295,2290,2305,2290,15472
|
|
20241203,102600,5157442305,2290,2300,2305,2280,38012
|
|
20241203,102500,5070339775,2300,2310,2330,2300,23635
|
|
20241203,102400,5015634850,2315,2355,2365,2300,39536
|
|
20241203,102300,4923878890,2365,2370,2375,2325,84447
|
|
20241203,102200,4725746815,2375,2315,2400,2315,156308
|
|
20241203,102100,4356725255,2320,2285,2335,2280,85423
|
|
20241203,102000,4158653740,2285,2330,2335,2270,85867
|
|
20241203,101900,3961488910,2330,2355,2360,2305,73065
|
|
20241203,101800,3791324125,2360,2290,2360,2270,206444
|
|
20241203,101700,3313110005,2290,2360,2360,2270,182659
|
|
20241203,101600,2892031930,2360,2415,2425,2335,187472
|
|
20241203,101500,2447614710,2415,2460,2465,2385,245916
|
|
20241203,101400,1853743820,2465,2270,2490,2265,628383
|
|
20241203,101300,363525635,2175,2175,2175,2175,0
|
|
20241203,101200,363525635,2175,2175,2175,2170,2123
|
|
20241203,101100,358912300,2175,2125,2175,2110,28875
|
|
20241203,101000,297232390,2125,2125,2130,2125,4494
|
|
20241203,100900,287681605,2130,2135,2135,2130,8776
|
|
20241203,100800,268970495,2140,2140,2145,2135,4398
|
|
20241203,100700,259557920,2140,2100,2140,2100,4944
|
|
20241203,100600,249111940,2105,2145,2155,2095,19647
|
|
20241203,100500,207426275,2160,2140,2170,2140,14183
|
|
20241203,100400,176913890,2140,2105,2150,2105,19367
|
|
20241203,100300,135764485,2110,2095,2110,2090,2521
|
|
20241203,100200,130460970,2095,2090,2100,2090,9401
|
|
20241203,100100,110752920,2085,2075,2085,2075,3221
|
|
20241203,100000,104057450,2080,2085,2090,2075,1117
|
|
20241203,095900,101733680,2085,2075,2090,2075,2054
|
|
20241203,095800,97458055,2065,2070,2070,2065,4108
|
|
20241203,095700,88974520,2065,2070,2070,2065,7
|
|
20241203,095600,88960055,2065,2065,2070,2065,8839
|
|
20241203,095500,70705855,2065,2065,2065,2060,3011
|
|
20241203,095400,64488195,2070,2055,2070,2055,1427
|
|
20241203,095300,61544350,2050,2075,2075,2050,3254
|
|
20241203,095200,54813095,2070,2055,2070,2050,2752
|
|
20241203,095100,49151375,2055,2050,2055,2050,2361
|
|
20241203,095000,44310590,2050,2045,2050,2045,3468
|
|
20241203,094900,37218525,2045,2035,2045,2035,3002
|
|
20241203,094800,31100675,2040,2030,2040,2030,2854
|
|
20241203,094700,25297955,2025,2020,2025,2020,1501
|
|
20241203,094600,22260930,2025,2005,2030,2005,5261
|
|
20241203,094500,11650305,2000,1993,2000,1993,932
|
|
20241203,094400,9786981,1990,1990,1990,1990,647
|
|
20241203,094300,8499451,1990,1990,1990,1990,509
|
|
20241203,094200,7486541,1990,1990,1990,1990,0
|
|
20241203,094100,7486541,1990,1990,1990,1990,2
|
|
20241203,094000,7482561,1990,1990,1990,1990,0
|
|
20241203,093900,7482561,1990,1990,1990,1990,1
|
|
20241203,093800,7480571,1990,1990,1990,1990,0
|
|
20241203,093700,7480571,1990,1988,1990,1988,550
|
|
20241203,093600,6386667,1988,1988,1988,1988,0
|
|
20241203,093500,6386667,1988,1988,1988,1988,2
|
|
20241203,093400,6382691,1987,1987,1987,1987,1
|
|
20241203,093300,6380704,1987,1987,1987,1987,3
|
|
20241203,093200,6374743,1987,1987,1987,1987,0
|
|
20241203,093100,6374743,1987,1987,1987,1987,2
|
|
20241203,093000,6370769,1986,1986,1987,1986,110
|
|
20241203,092900,6152295,1986,1988,1988,1985,34
|
|
20241203,092800,6084713,1989,1989,1989,1989,0
|
|
20241203,092700,6084713,1989,1989,1989,1989,1
|
|
20241203,092600,6082724,1989,1989,1989,1989,0
|
|
20241203,092500,6082724,1989,1989,1989,1989,2
|
|
20241203,092400,6078746,1989,1989,1989,1989,0
|
|
20241203,092300,6078746,1989,1989,1990,1989,31
|
|
20241203,092200,6017078,1990,1990,1990,1990,0
|
|
20241203,092100,6017078,1990,1990,1990,1990,1
|
|
20241203,092000,6015088,1990,1990,1990,1990,0
|
|
20241203,091900,6015088,1990,1990,1990,1990,2
|
|
20241203,091800,6011108,1992,1992,1992,1992,1
|
|
20241203,091700,6009116,1989,1989,1989,1989,1
|
|
20241203,091600,6007127,1993,1997,1997,1993,3
|
|
20241203,091500,6001140,1997,1997,1997,1997,0
|
|
20241203,091400,6001140,1997,1997,1997,1997,1
|
|
20241203,091300,5999143,1980,1999,1999,1980,196
|
|
20241203,091200,5610650,2000,2000,2000,2000,2
|
|
20241203,091100,5606650,2000,2000,2000,2000,1
|
|
20241203,091000,5604650,2000,2000,2000,2000,1
|
|
20241203,090900,5602650,2000,2000,2000,2000,0
|
|
20241203,090800,5602650,2000,2000,2000,2000,2
|
|
20241203,090700,5598650,2000,2000,2000,2000,0
|
|
20241203,090600,5598650,2000,2000,2000,2000,201
|
|
20241203,090500,5196650,2000,2000,2000,2000,0
|
|
20241203,090400,5196650,2000,2000,2005,2000,262
|
|
20241203,090300,4672640,2005,2005,2005,2005,0
|
|
20241203,090200,4672640,2005,2005,2005,2005,501
|
|
20241203,090100,3668135,2005,2000,2005,2000,55
|
|
20241203,090000,3558110,2005,1980,2005,1980,1797
|