599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,185500,2613222105,3220,3220,3220,3220,0
|
|
20241202,185400,2613222105,3220,3220,3220,3220,0
|
|
20241202,185300,2613222105,3220,3220,3220,3220,0
|
|
20241202,185200,2613222105,3220,3220,3220,3220,0
|
|
20241202,185100,2613222105,3220,3220,3220,3220,0
|
|
20241202,185000,2613222105,3220,3220,3220,3220,0
|
|
20241202,184900,2613222105,3220,3220,3220,3220,0
|
|
20241202,184800,2613222105,3220,3220,3220,3220,0
|
|
20241202,184700,2613222105,3220,3220,3220,3220,0
|
|
20241202,184600,2613222105,3220,3220,3220,3220,0
|
|
20241202,184500,2613222105,3220,3220,3220,3220,0
|
|
20241202,184400,2613222105,3220,3220,3220,3220,0
|
|
20241202,184300,2613222105,3220,3220,3220,3220,0
|
|
20241202,184200,2613222105,3220,3220,3220,3220,0
|
|
20241202,184100,2613222105,3220,3220,3220,3220,0
|
|
20241202,184000,2613222105,3220,3220,3220,3220,0
|
|
20241202,183900,2613222105,3220,3220,3220,3220,0
|
|
20241202,183800,2613222105,3220,3220,3220,3220,0
|
|
20241202,183700,2613222105,3220,3220,3220,3220,0
|
|
20241202,183600,2613222105,3220,3220,3220,3220,0
|
|
20241202,183500,2613222105,3220,3220,3220,3220,0
|
|
20241202,183400,2613222105,3220,3220,3220,3220,0
|
|
20241202,183300,2613222105,3220,3220,3220,3220,0
|
|
20241202,183200,2613222105,3220,3220,3220,3220,0
|
|
20241202,183100,2613222105,3220,3220,3220,3220,0
|
|
20241202,183000,2613222105,3220,3220,3220,3220,0
|
|
20241202,182900,2613222105,3220,3220,3220,3220,0
|
|
20241202,182800,2613222105,3220,3220,3220,3220,0
|
|
20241202,182700,2613222105,3220,3220,3220,3220,0
|
|
20241202,182600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,182500,2613222105,3220,3220,3220,3220,0
|
|
20241202,182400,2613222105,3220,3220,3220,3220,0
|
|
20241202,182300,2613222105,3220,3220,3220,3220,0
|
|
20241202,182200,2613222105,3220,3220,3220,3220,0
|
|
20241202,182100,2613222105,3220,3220,3220,3220,0
|
|
20241202,182000,2613222105,3220,3220,3220,3220,0
|
|
20241202,181900,2613222105,3220,3220,3220,3220,0
|
|
20241202,181800,2613222105,3220,3220,3220,3220,0
|
|
20241202,181700,2613222105,3220,3220,3220,3220,0
|
|
20241202,181600,2613222105,3220,3220,3220,3220,0
|
|
20241202,181500,2613222105,3220,3220,3220,3220,0
|
|
20241202,181400,2613222105,3220,3220,3220,3220,0
|
|
20241202,181300,2613222105,3220,3220,3220,3220,0
|
|
20241202,181200,2613222105,3220,3220,3220,3220,0
|
|
20241202,181100,2613222105,3220,3220,3220,3220,0
|
|
20241202,181000,2613222105,3220,3220,3220,3220,0
|
|
20241202,180900,2613222105,3220,3220,3220,3220,0
|
|
20241202,180800,2613222105,3220,3220,3220,3220,0
|
|
20241202,180700,2613222105,3220,3220,3220,3220,0
|
|
20241202,180600,2613222105,3220,3220,3220,3220,0
|
|
20241202,180500,2613222105,3220,3220,3220,3220,0
|
|
20241202,180400,2613222105,3220,3220,3220,3220,0
|
|
20241202,180300,2613222105,3220,3220,3220,3220,0
|
|
20241202,180200,2613222105,3220,3220,3220,3220,0
|
|
20241202,180100,2613222105,3220,3220,3220,3220,0
|
|
20241202,180000,2613222105,3220,3220,3220,3220,0
|
|
20241202,175900,2613222105,3220,3220,3220,3220,0
|
|
20241202,175800,2613222105,3220,3220,3220,3220,0
|
|
20241202,175700,2613222105,3220,3220,3220,3220,0
|
|
20241202,175600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,175500,2613222105,3220,3220,3220,3220,0
|
|
20241202,175400,2613222105,3220,3220,3220,3220,0
|
|
20241202,175300,2613222105,3220,3220,3220,3220,0
|
|
20241202,175200,2613222105,3220,3220,3220,3220,0
|
|
20241202,175100,2613222105,3220,3220,3220,3220,0
|
|
20241202,175000,2613222105,3220,3220,3220,3220,0
|
|
20241202,174900,2613222105,3220,3220,3220,3220,0
|
|
20241202,174800,2613222105,3220,3220,3220,3220,0
|
|
20241202,174700,2613222105,3220,3220,3220,3220,0
|
|
20241202,174600,2613222105,3220,3220,3220,3220,0
|
|
20241202,174500,2613222105,3220,3220,3220,3220,0
|
|
20241202,174400,2613222105,3220,3220,3220,3220,0
|
|
20241202,174300,2613222105,3220,3220,3220,3220,0
|
|
20241202,174200,2613222105,3220,3220,3220,3220,0
|
|
20241202,174100,2613222105,3220,3220,3220,3220,0
|
|
20241202,174000,2613222105,3220,3220,3220,3220,0
|
|
20241202,173900,2613222105,3220,3220,3220,3220,0
|
|
20241202,173800,2613222105,3220,3220,3220,3220,0
|
|
20241202,173700,2613222105,3220,3220,3220,3220,0
|
|
20241202,173600,2613222105,3220,3220,3220,3220,0
|
|
20241202,173500,2613222105,3220,3220,3220,3220,0
|
|
20241202,173400,2613222105,3220,3220,3220,3220,0
|
|
20241202,173300,2613222105,3220,3220,3220,3220,0
|
|
20241202,173200,2613222105,3220,3220,3220,3220,0
|
|
20241202,173100,2613222105,3220,3220,3220,3220,0
|
|
20241202,173000,2613222105,3220,3220,3220,3220,0
|
|
20241202,172900,2613222105,3220,3220,3220,3220,0
|
|
20241202,172800,2613222105,3220,3220,3220,3220,0
|
|
20241202,172700,2613222105,3220,3220,3220,3220,0
|
|
20241202,172600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,172500,2613222105,3220,3220,3220,3220,0
|
|
20241202,172400,2613222105,3220,3220,3220,3220,0
|
|
20241202,172300,2613222105,3220,3220,3220,3220,0
|
|
20241202,172200,2613222105,3220,3220,3220,3220,0
|
|
20241202,172100,2613222105,3220,3220,3220,3220,0
|
|
20241202,172000,2613222105,3220,3220,3220,3220,0
|
|
20241202,171900,2613222105,3220,3220,3220,3220,0
|
|
20241202,171800,2613222105,3220,3220,3220,3220,0
|
|
20241202,171700,2613222105,3220,3220,3220,3220,0
|
|
20241202,171600,2613222105,3220,3220,3220,3220,0
|
|
20241202,171500,2613222105,3220,3220,3220,3220,0
|
|
20241202,171400,2613222105,3220,3220,3220,3220,0
|
|
20241202,171300,2613222105,3220,3220,3220,3220,0
|
|
20241202,171200,2613222105,3220,3220,3220,3220,0
|
|
20241202,171100,2613222105,3220,3220,3220,3220,0
|
|
20241202,171000,2613222105,3220,3220,3220,3220,0
|
|
20241202,170900,2613222105,3220,3220,3220,3220,0
|
|
20241202,170800,2613222105,3220,3220,3220,3220,0
|
|
20241202,170700,2613222105,3220,3220,3220,3220,0
|
|
20241202,170600,2613222105,3220,3220,3220,3220,0
|
|
20241202,170500,2613222105,3220,3220,3220,3220,0
|
|
20241202,170400,2613222105,3220,3220,3220,3220,0
|
|
20241202,170300,2613222105,3220,3220,3220,3220,0
|
|
20241202,170200,2613222105,3220,3220,3220,3220,0
|
|
20241202,170100,2613222105,3220,3220,3220,3220,0
|
|
20241202,170000,2613222105,3220,3220,3220,3220,0
|
|
20241202,165900,2613222105,3220,3220,3220,3220,0
|
|
20241202,165800,2613222105,3220,3220,3220,3220,0
|
|
20241202,165700,2613222105,3220,3220,3220,3220,0
|
|
20241202,165600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,165500,2613222105,3220,3220,3220,3220,0
|
|
20241202,165400,2613222105,3220,3220,3220,3220,0
|
|
20241202,165300,2613222105,3220,3220,3220,3220,0
|
|
20241202,165200,2613222105,3220,3220,3220,3220,0
|
|
20241202,165100,2613222105,3220,3220,3220,3220,0
|
|
20241202,165000,2613222105,3220,3220,3220,3220,0
|
|
20241202,164900,2613222105,3220,3220,3220,3220,0
|
|
20241202,164800,2613222105,3220,3220,3220,3220,0
|
|
20241202,164700,2613222105,3220,3220,3220,3220,0
|
|
20241202,164600,2613222105,3220,3220,3220,3220,0
|
|
20241202,164500,2613222105,3220,3220,3220,3220,0
|
|
20241202,164400,2613222105,3220,3220,3220,3220,0
|
|
20241202,164300,2613222105,3220,3220,3220,3220,0
|
|
20241202,164200,2613222105,3220,3220,3220,3220,0
|
|
20241202,164100,2613222105,3220,3220,3220,3220,0
|
|
20241202,164000,2613222105,3220,3220,3220,3220,0
|
|
20241202,163900,2613222105,3220,3220,3220,3220,0
|
|
20241202,163800,2613222105,3220,3220,3220,3220,0
|
|
20241202,163700,2613222105,3220,3220,3220,3220,0
|
|
20241202,163600,2613222105,3220,3220,3220,3220,0
|
|
20241202,163500,2613222105,3220,3220,3220,3220,0
|
|
20241202,163400,2613222105,3220,3220,3220,3220,0
|
|
20241202,163300,2613222105,3220,3220,3220,3220,0
|
|
20241202,163200,2613222105,3220,3220,3220,3220,0
|
|
20241202,163100,2613222105,3220,3220,3220,3220,0
|
|
20241202,163000,2613222105,3220,3220,3220,3220,0
|
|
20241202,162900,2613222105,3220,3220,3220,3220,0
|
|
20241202,162800,2613222105,3220,3220,3220,3220,0
|
|
20241202,162700,2613222105,3220,3220,3220,3220,0
|
|
20241202,162600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,162500,2613222105,3220,3220,3220,3220,0
|
|
20241202,162400,2613222105,3220,3220,3220,3220,0
|
|
20241202,162300,2613222105,3220,3220,3220,3220,0
|
|
20241202,162200,2613222105,3220,3220,3220,3220,0
|
|
20241202,162100,2613222105,3220,3220,3220,3220,0
|
|
20241202,162000,2613222105,3220,3220,3220,3220,0
|
|
20241202,161900,2613222105,3220,3220,3220,3220,0
|
|
20241202,161800,2613222105,3220,3220,3220,3220,0
|
|
20241202,161700,2613222105,3220,3220,3220,3220,0
|
|
20241202,161600,2613222105,3220,3220,3220,3220,0
|
|
20241202,161500,2613222105,3220,3220,3220,3220,0
|
|
20241202,161400,2613222105,3220,3220,3220,3220,0
|
|
20241202,161300,2613222105,3220,3220,3220,3220,0
|
|
20241202,161200,2613222105,3220,3220,3220,3220,0
|
|
20241202,161100,2613222105,3220,3220,3220,3220,0
|
|
20241202,161000,2613222105,3220,3220,3220,3220,0
|
|
20241202,160900,2613222105,3220,3220,3220,3220,0
|
|
20241202,160800,2613222105,3220,3220,3220,3220,0
|
|
20241202,160700,2613222105,3220,3220,3220,3220,0
|
|
20241202,160600,2613222105,3220,3220,3220,3220,0
|
|
20241202,160500,2613222105,3220,3220,3220,3220,0
|
|
20241202,160400,2613222105,3220,3220,3220,3220,0
|
|
20241202,160300,2613222105,3220,3220,3220,3220,0
|
|
20241202,160200,2613222105,3220,3220,3220,3220,0
|
|
20241202,160100,2613222105,3220,3220,3220,3220,0
|
|
20241202,160000,2613222105,3220,3220,3220,3220,0
|
|
20241202,155900,2613222105,3220,3220,3220,3220,0
|
|
20241202,155800,2613222105,3220,3220,3220,3220,0
|
|
20241202,155700,2613222105,3220,3220,3220,3220,0
|
|
20241202,155600,2613222105,3220,3220,3220,3220,18955
|
|
20241202,155500,2613222105,3220,3220,3220,3220,0
|
|
20241202,155400,2613222105,3220,3220,3220,3220,0
|
|
20241202,155300,2613222105,3220,3220,3220,3220,0
|
|
20241202,155200,2613222105,3220,3220,3220,3220,0
|
|
20241202,155100,2613222105,3220,3220,3220,3220,0
|
|
20241202,155000,2613222105,3220,3220,3220,3220,0
|
|
20241202,154900,2613222105,3220,3220,3220,3220,0
|
|
20241202,154800,2613222105,3220,3220,3220,3220,0
|
|
20241202,154700,2613222105,3220,3220,3220,3220,0
|
|
20241202,154600,2613222105,3220,3220,3220,3220,0
|
|
20241202,154500,2613222105,3220,3220,3220,3220,0
|
|
20241202,154400,2613222105,3220,3220,3220,3220,0
|
|
20241202,154300,2613222105,3220,3220,3220,3220,0
|
|
20241202,154200,2613222105,3220,3220,3220,3220,0
|
|
20241202,154100,2613222105,3220,3220,3220,3220,0
|
|
20241202,154000,2613222105,3220,3220,3220,3220,0
|
|
20241202,153900,2613222105,3220,3220,3220,3220,0
|
|
20241202,153800,2613222105,3220,3220,3220,3220,0
|
|
20241202,153700,2613222105,3220,3220,3220,3220,0
|
|
20241202,153600,2613222105,3220,3220,3220,3220,0
|
|
20241202,153500,2613222105,3220,3220,3220,3220,0
|
|
20241202,153400,2613222105,3220,3220,3220,3220,0
|
|
20241202,153300,2613222105,3220,3220,3220,3220,0
|
|
20241202,153200,2613222105,3220,3220,3220,3220,0
|
|
20241202,153100,2613222105,3220,3220,3220,3220,0
|
|
20241202,153000,2613222105,3220,3220,3220,3220,18955
|
|
20241202,152900,2552187005,3215,3215,3215,3215,0
|
|
20241202,152800,2552187005,3215,3215,3215,3215,0
|
|
20241202,152700,2552187005,3215,3215,3215,3215,0
|
|
20241202,152600,2552187005,3215,3215,3215,3215,0
|
|
20241202,152500,2552187005,3215,3215,3215,3215,0
|
|
20241202,152400,2552187005,3215,3215,3215,3215,0
|
|
20241202,152300,2552187005,3215,3215,3215,3215,0
|
|
20241202,152200,2552187005,3215,3215,3215,3215,0
|
|
20241202,152100,2552187005,3215,3215,3215,3215,0
|
|
20241202,152000,2552187005,3215,3215,3215,3215,0
|
|
20241202,151900,2552187005,3215,3210,3215,3210,2327
|
|
20241202,151800,2544710285,3210,3215,3215,3210,3135
|
|
20241202,151700,2534646585,3215,3215,3215,3210,4703
|
|
20241202,151600,2519530465,3215,3215,3220,3215,3479
|
|
20241202,151500,2508345475,3215,3220,3220,3215,3181
|
|
20241202,151400,2498118505,3220,3215,3220,3215,101
|
|
20241202,151300,2497793735,3220,3215,3225,3215,540
|
|
20241202,151200,2496056400,3220,3220,3225,3220,1679
|
|
20241202,151100,2490649920,3230,3220,3230,3220,1072
|
|
20241202,151000,2487188135,3220,3220,3220,3215,1341
|
|
20241202,150900,2482873815,3215,3215,3225,3210,3973
|
|
20241202,150800,2470101555,3215,3225,3225,3215,3300
|
|
20241202,150700,2459480760,3220,3225,3225,3220,211
|
|
20241202,150600,2458801285,3225,3225,3225,3225,217
|
|
20241202,150500,2458101460,3220,3230,3230,3220,659
|
|
20241202,150400,2455976570,3225,3225,3230,3225,2379
|
|
20241202,150300,2448303335,3225,3225,3235,3225,590
|
|
20241202,150200,2446399185,3225,3230,3230,3225,1070
|
|
20241202,150100,2442944870,3235,3230,3235,3230,755
|
|
20241202,150000,2440506215,3230,3235,3235,3230,501
|
|
20241202,145900,2438887980,3230,3235,3235,3230,620
|
|
20241202,145800,2436885375,3235,3235,3235,3235,0
|
|
20241202,145700,2436885375,3235,3235,3235,3230,252
|
|
20241202,145600,2436070485,3235,3235,3235,3230,402
|
|
20241202,145500,2434770040,3235,3235,3235,3225,112
|
|
20241202,145400,2434407820,3235,3230,3235,3230,2
|
|
20241202,145300,2434401355,3235,3235,3235,3235,0
|
|
20241202,145200,2434401355,3235,3235,3235,3225,471
|
|
20241202,145100,2432878670,3235,3225,3235,3225,53
|
|
20241202,145000,2432707735,3225,3230,3235,3220,1764
|
|
20241202,144900,2427019165,3240,3240,3240,3230,1051
|
|
20241202,144800,2423623925,3225,3225,3240,3225,1408
|
|
20241202,144700,2419083110,3230,3225,3230,3225,1575
|
|
20241202,144600,2414002985,3225,3235,3235,3225,294
|
|
20241202,144500,2413053985,3230,3230,3230,3230,1216
|
|
20241202,144400,2409126305,3230,3240,3240,3230,5314
|
|
20241202,144300,2391938725,3240,3240,3240,3240,504
|
|
20241202,144200,2390305765,3245,3245,3245,3245,57
|
|
20241202,144100,2390120800,3240,3240,3240,3240,0
|
|
20241202,144000,2390120800,3240,3240,3240,3240,637
|
|
20241202,143900,2388056920,3245,3245,3245,3245,0
|
|
20241202,143800,2388056920,3245,3245,3245,3245,990
|
|
20241202,143700,2384844370,3250,3245,3250,3245,151
|
|
20241202,143600,2384354370,3250,3245,3250,3245,3067
|
|
20241202,143500,2374401950,3245,3245,3245,3245,495
|
|
20241202,143400,2372795675,3245,3245,3250,3240,4977
|
|
20241202,143300,2356644590,3245,3240,3245,3240,201
|
|
20241202,143200,2355993345,3240,3240,3240,3240,430
|
|
20241202,143100,2354600145,3245,3245,3245,3245,131
|
|
20241202,143000,2354175050,3245,3235,3245,3235,432
|
|
20241202,142900,2352775715,3235,3235,3235,3235,36
|
|
20241202,142800,2352659255,3235,3235,3240,3235,2247
|
|
20241202,142700,2345388540,3240,3240,3240,3240,4747
|
|
20241202,142600,2330008260,3240,3240,3240,3240,1
|
|
20241202,142500,2330005020,3240,3240,3240,3240,338
|
|
20241202,142400,2328909900,3240,3230,3240,3230,2626
|
|
20241202,142300,2320414800,3235,3225,3235,3225,1276
|
|
20241202,142200,2316294090,3225,3225,3225,3225,1300
|
|
20241202,142100,2312101590,3220,3220,3225,3220,404
|
|
20241202,142000,2310799210,3220,3220,3220,3220,220
|
|
20241202,141900,2310090810,3220,3220,3220,3220,1064
|
|
20241202,141800,2306664730,3225,3225,3225,3225,1015
|
|
20241202,141700,2303391355,3225,3225,3225,3225,1000
|
|
20241202,141600,2300166355,3225,3225,3225,3225,781
|
|
20241202,141500,2297647630,3225,3225,3225,3225,10
|
|
20241202,141400,2297615380,3230,3230,3235,3230,172
|
|
20241202,141300,2297059370,3230,3220,3230,3220,848
|
|
20241202,141200,2294323500,3220,3225,3225,3220,3171
|
|
20241202,141100,2284112750,3225,3225,3225,3225,201
|
|
20241202,141000,2283464525,3230,3230,3230,3230,371
|
|
20241202,140900,2282266195,3230,3230,3230,3230,1138
|
|
20241202,140800,2278590455,3235,3235,3235,3235,3
|
|
20241202,140700,2278580750,3235,3235,3235,3235,0
|
|
20241202,140600,2278580750,3235,3225,3235,3225,92
|
|
20241202,140500,2278283590,3235,3235,3235,3230,33
|
|
20241202,140400,2278176885,3235,3235,3235,3235,1
|
|
20241202,140300,2278173650,3230,3225,3230,3225,1310
|
|
20241202,140200,2273944840,3225,3225,3225,3225,1001
|
|
20241202,140100,2270716615,3230,3230,3230,3230,0
|
|
20241202,140000,2270716615,3230,3230,3230,3230,200
|
|
20241202,135900,2270070615,3230,3220,3230,3220,1046
|
|
20241202,135800,2266701495,3215,3235,3235,3215,23350
|
|
20241202,135700,2191487295,3235,3235,3235,3235,0
|
|
20241202,135600,2191487295,3235,3240,3240,3235,1598
|
|
20241202,135500,2186314775,3240,3240,3240,3240,1000
|
|
20241202,135400,2183074775,3245,3240,3245,3240,1222
|
|
20241202,135300,2179114885,3240,3240,3240,3240,0
|
|
20241202,135200,2179114885,3240,3240,3240,3240,0
|
|
20241202,135100,2179114885,3240,3240,3240,3240,10
|
|
20241202,135000,2179082485,3245,3240,3245,3240,224
|
|
20241202,134900,2178356715,3240,3240,3240,3240,1023
|
|
20241202,134800,2175042195,3245,3245,3245,3245,149
|
|
20241202,134700,2174558690,3240,3240,3240,3240,550
|
|
20241202,134600,2172776690,3245,3245,3245,3245,2
|
|
20241202,134500,2172770200,3245,3245,3245,3245,305
|
|
20241202,134400,2171780475,3245,3245,3245,3245,2
|
|
20241202,134300,2171773985,3245,3245,3245,3245,200
|
|
20241202,134200,2171124985,3240,3240,3240,3240,13
|
|
20241202,134100,2171082865,3240,3240,3240,3240,931
|
|
20241202,134000,2168066425,3240,3240,3240,3240,9
|
|
20241202,133900,2168037265,3240,3240,3240,3240,10
|
|
20241202,133800,2168004865,3235,3235,3235,3235,500
|
|
20241202,133700,2166387365,3235,3235,3235,3235,50
|
|
20241202,133600,2166225615,3235,3235,3235,3235,1
|
|
20241202,133500,2166222380,3235,3235,3240,3235,1128
|
|
20241202,133400,2162570800,3235,3245,3245,3235,2727
|
|
20241202,133300,2153727830,3240,3240,3240,3240,242
|
|
20241202,133200,2152943750,3240,3240,3240,3240,12
|
|
20241202,133100,2152904870,3235,3240,3240,3235,122
|
|
20241202,133000,2152509595,3240,3240,3240,3240,518
|
|
20241202,132900,2150831275,3240,3240,3240,3240,161
|
|
20241202,132800,2150309635,3240,3240,3245,3240,235
|
|
20241202,132700,2149547950,3245,3245,3245,3245,0
|
|
20241202,132600,2149547950,3245,3245,3245,3240,3836
|
|
20241202,132500,2137119270,3240,3240,3240,3240,0
|
|
20241202,132400,2137119270,3240,3245,3245,3240,1166
|
|
20241202,132300,2133339385,3245,3245,3245,3245,0
|
|
20241202,132200,2133339385,3245,3245,3245,3245,755
|
|
20241202,132100,2130889410,3250,3250,3250,3250,1
|
|
20241202,132000,2130886160,3245,3245,3245,3245,150
|
|
20241202,131900,2130399410,3245,3245,3245,3245,2
|
|
20241202,131800,2130392920,3245,3245,3245,3245,117
|
|
20241202,131700,2130013255,3250,3250,3250,3250,10
|
|
20241202,131600,2129980755,3250,3250,3250,3245,10379
|
|
20241202,131500,2096295075,3250,3250,3250,3245,231
|
|
20241202,131400,2095544890,3245,3250,3250,3245,15
|
|
20241202,131300,2095496190,3250,3245,3250,3245,49
|
|
20241202,131200,2095336980,3245,3245,3250,3245,2173
|
|
20241202,131100,2088285255,3245,3250,3250,3245,395
|
|
20241202,131000,2087002230,3250,3245,3250,3245,173
|
|
20241202,130900,2086440750,3245,3245,3245,3245,1051
|
|
20241202,130800,2083030255,3245,3245,3245,3240,207
|
|
20241202,130700,2082358545,3245,3245,3245,3240,2112
|
|
20241202,130600,2075505110,3245,3245,3245,3240,28
|
|
20241202,130500,2075414285,3245,3235,3245,3235,69
|
|
20241202,130400,2075190410,3245,3240,3245,3240,22
|
|
20241202,130300,2075119120,3235,3235,3235,3235,1563
|
|
20241202,130200,2070062815,3235,3235,3235,3235,0
|
|
20241202,130100,2070062815,3235,3240,3240,3235,958
|
|
20241202,130000,2066961290,3240,3240,3240,3240,37
|
|
20241202,125900,2066841410,3240,3240,3240,3240,494
|
|
20241202,125800,2065240850,3240,3240,3240,3240,808
|
|
20241202,125700,2062622930,3240,3240,3240,3240,220
|
|
20241202,125600,2061910130,3245,3245,3245,3235,120
|
|
20241202,125500,2061520850,3245,3245,3250,3235,1321
|
|
20241202,125400,2057239270,3245,3245,3250,3245,6295
|
|
20241202,125300,2036811925,3245,3245,3245,3245,152
|
|
20241202,125200,2036318685,3250,3240,3250,3240,2073
|
|
20241202,125100,2029591895,3245,3240,3245,3240,1424
|
|
20241202,125000,2024977540,3245,3250,3250,3245,1054
|
|
20241202,124900,2021556755,3250,3250,3250,3250,2925
|
|
20241202,124800,2012050505,3250,3250,3250,3245,1648
|
|
20241202,124700,2006694710,3250,3245,3250,3245,655
|
|
20241202,124600,2004568255,3245,3240,3245,3240,1555
|
|
20241202,124500,1999525390,3240,3230,3240,3225,2585
|
|
20241202,124400,1991168365,3225,3225,3230,3225,3846
|
|
20241202,124300,1978764950,3225,3225,3225,3225,300
|
|
20241202,124200,1977797450,3225,3225,3225,3225,1862
|
|
20241202,124100,1971792500,3225,3225,3225,3225,162
|
|
20241202,124000,1971270050,3230,3230,3230,3230,1
|
|
20241202,123900,1971266820,3230,3230,3230,3230,57
|
|
20241202,123800,1971082710,3235,3230,3235,3230,1660
|
|
20241202,123700,1965720860,3235,3230,3235,3230,202
|
|
20241202,123600,1965067400,3230,3230,3235,3230,1154
|
|
20241202,123500,1961339975,3235,3235,3235,3235,3
|
|
20241202,123400,1961330270,3225,3225,3225,3225,810
|
|
20241202,123300,1958718020,3225,3235,3235,3225,1065
|
|
20241202,123200,1955276920,3235,3230,3235,3230,3
|
|
20241202,123100,1955267220,3230,3235,3235,3230,198
|
|
20241202,123000,1954626740,3240,3235,3240,3235,245
|
|
20241202,122900,1953833940,3235,3240,3240,3235,536
|
|
20241202,122800,1952099975,3225,3230,3230,3225,1099
|
|
20241202,122700,1948555550,3230,3235,3245,3230,1022
|
|
20241202,122600,1945253120,3235,3245,3245,3235,1501
|
|
20241202,122500,1940397375,3230,3245,3245,3230,782
|
|
20241202,122400,1937862615,3245,3240,3245,3240,1808
|
|
20241202,122300,1931999695,3245,3245,3245,3245,0
|
|
20241202,122200,1931999695,3245,3240,3245,3240,218
|
|
20241202,122100,1931293285,3245,3240,3245,3240,1005
|
|
20241202,122000,1928032085,3240,3245,3245,3240,101
|
|
20241202,121900,1927704345,3245,3240,3245,3240,300
|
|
20241202,121800,1926730865,3240,3250,3250,3240,467
|
|
20241202,121700,1925216125,3250,3250,3250,3250,0
|
|
20241202,121600,1925216125,3250,3240,3250,3240,301
|
|
20241202,121500,1924239800,3240,3235,3240,3235,183
|
|
20241202,121400,1923647645,3235,3235,3235,3235,6
|
|
20241202,121300,1923628235,3235,3235,3235,3235,44
|
|
20241202,121200,1923485895,3230,3230,3230,3230,184
|
|
20241202,121100,1922891575,3230,3230,3230,3230,0
|
|
20241202,121000,1922891575,3230,3235,3235,3230,460
|
|
20241202,120900,1921405625,3235,3230,3235,3230,135
|
|
20241202,120800,1920969305,3225,3235,3235,3225,4659
|
|
20241202,120700,1905930735,3235,3230,3235,3230,325
|
|
20241202,120600,1904879410,3230,3230,3230,3230,112
|
|
20241202,120500,1904517650,3230,3235,3235,3230,5
|
|
20241202,120400,1904501480,3230,3230,3230,3230,2001
|
|
20241202,120300,1898038250,3235,3235,3235,3235,16
|
|
20241202,120200,1897986490,3230,3230,3230,3230,220
|
|
20241202,120100,1897275890,3230,3230,3230,3230,7
|
|
20241202,120000,1897253280,3235,3230,3235,3230,168
|
|
20241202,115900,1896710615,3235,3235,3235,3235,2350
|
|
20241202,115800,1889108365,3235,3240,3240,3235,16
|
|
20241202,115700,1889056585,3240,3240,3240,3240,5
|
|
20241202,115600,1889040385,3235,3235,3235,3235,348
|
|
20241202,115500,1887914605,3235,3240,3240,3235,57
|
|
20241202,115400,1887730205,3240,3240,3240,3240,1189
|
|
20241202,115300,1883877845,3240,3240,3240,3240,104
|
|
20241202,115200,1883540885,3245,3245,3245,3245,424
|
|
20241202,115100,1882165005,3245,3245,3245,3240,370
|
|
20241202,115000,1880964360,3245,3245,3245,3240,393
|
|
20241202,114900,1879690575,3250,3250,3250,3250,1
|
|
20241202,114800,1879687325,3250,3250,3250,3240,333
|
|
20241202,114700,1878606010,3250,3245,3250,3245,283
|
|
20241202,114600,1877687650,3245,3235,3245,3235,1645
|
|
20241202,114500,1872349715,3235,3240,3240,3235,2240
|
|
20241202,114400,1865100565,3240,3245,3245,3240,455
|
|
20241202,114300,1863626340,3240,3240,3240,3235,264
|
|
20241202,114200,1862771030,3245,3240,3245,3240,694
|
|
20241202,114100,1860520920,3240,3240,3245,3240,1252
|
|
20241202,114000,1856462465,3245,3240,3245,3240,49
|
|
20241202,113900,1856303690,3235,3240,3240,3235,554
|
|
20241202,113800,1854508805,3240,3240,3240,3240,1
|
|
20241202,113700,1854505565,3240,3240,3240,3240,119
|
|
20241202,113600,1854120005,3240,3240,3240,3240,1004
|
|
20241202,113500,1850867045,3240,3245,3245,3240,488
|
|
20241202,113400,1849285765,3240,3240,3240,3240,1984
|
|
20241202,113300,1842857605,3240,3240,3240,3240,15
|
|
20241202,113200,1842809005,3240,3240,3240,3240,17
|
|
20241202,113100,1842753925,3230,3230,3240,3230,205
|
|
20241202,113000,1842091740,3240,3240,3240,3240,1
|
|
20241202,112900,1842088500,3230,3240,3240,3230,59
|
|
20241202,112800,1841897920,3240,3230,3240,3230,7
|
|
20241202,112700,1841875300,3240,3235,3240,3235,106
|
|
20241202,112600,1841532255,3230,3230,3230,3225,1228
|
|
20241202,112500,1837565955,3235,3235,3235,3230,588
|
|
20241202,112400,1835666325,3230,3235,3235,3230,8
|
|
20241202,112300,1835640475,3235,3230,3235,3230,185
|
|
20241202,112200,1835042500,3235,3230,3235,3230,811
|
|
20241202,112100,1832422945,3225,3230,3230,3225,901
|
|
20241202,112000,1829512965,3225,3230,3230,3225,552
|
|
20241202,111900,1827730055,3230,3230,3230,3225,1585
|
|
20241202,111800,1822612505,3235,3235,3235,3235,171
|
|
20241202,111700,1822059320,3230,3230,3230,3230,400
|
|
20241202,111600,1820767320,3230,3230,3230,3230,1221
|
|
20241202,111500,1816823490,3240,3240,3240,3230,1731
|
|
20241202,111400,1811232050,3240,3235,3240,3230,1505
|
|
20241202,111300,1806362950,3235,3240,3240,3235,430
|
|
20241202,111200,1804971870,3240,3235,3240,3235,967
|
|
20241202,111100,1801841660,3240,3235,3240,3235,13
|
|
20241202,111000,1801799590,3240,3235,3240,3235,1057
|
|
20241202,110900,1798379945,3235,3240,3240,3235,4531
|
|
20241202,110800,1783699605,3240,3240,3240,3240,10
|
|
20241202,110700,1783667205,3235,3235,3235,3235,1
|
|
20241202,110600,1783663970,3240,3240,3240,3240,1
|
|
20241202,110500,1783660730,3240,3235,3240,3235,2864
|
|
20241202,110400,1774395055,3235,3245,3245,3235,2493
|
|
20241202,110300,1766320130,3245,3245,3245,3240,444
|
|
20241202,110200,1764879450,3240,3240,3240,3240,289
|
|
20241202,110100,1763943090,3240,3250,3250,3240,161
|
|
20241202,110000,1763420240,3250,3250,3250,3245,103
|
|
20241202,105900,1763085495,3240,3255,3255,3240,3928
|
|
20241202,105800,1750351880,3255,3255,3255,3245,1972
|
|
20241202,105700,1743945570,3255,3250,3255,3250,2210
|
|
20241202,105600,1736763020,3255,3255,3255,3250,14
|
|
20241202,105500,1736717455,3250,3250,3250,3250,1077
|
|
20241202,105400,1733217205,3245,3240,3250,3240,5638
|
|
20241202,105300,1714949400,3250,3250,3250,3250,204
|
|
20241202,105200,1714286400,3250,3250,3250,3250,10
|
|
20241202,105100,1714253900,3250,3250,3250,3240,46
|
|
20241202,105000,1714104410,3240,3235,3240,3235,530
|
|
20241202,104900,1712387710,3235,3250,3250,3235,3516
|
|
20241202,104800,1700989290,3245,3245,3250,3245,677
|
|
20241202,104700,1698792135,3250,3250,3250,3250,484
|
|
20241202,104600,1697219135,3250,3245,3250,3245,2650
|
|
20241202,104500,1688607685,3245,3240,3245,3240,1441
|
|
20241202,104400,1683936385,3240,3235,3240,3235,245
|
|
20241202,104300,1683143600,3235,3235,3240,3235,214
|
|
20241202,104200,1682450255,3240,3245,3245,3240,3078
|
|
20241202,104100,1672477510,3245,3240,3245,3240,244
|
|
20241202,104000,1671686940,3240,3245,3245,3240,586
|
|
20241202,103900,1669788155,3245,3240,3245,3240,70
|
|
20241202,103800,1669561155,3240,3240,3240,3240,102
|
|
20241202,103700,1669230675,3235,3235,3240,3235,1461
|
|
20241202,103600,1664502835,3240,3250,3250,3240,2364
|
|
20241202,103500,1656839905,3250,3250,3250,3245,753
|
|
20241202,103400,1654394905,3250,3240,3250,3240,3
|
|
20241202,103300,1654385165,3250,3250,3250,3240,671
|
|
20241202,103200,1652204950,3250,3240,3250,3240,3305
|
|
20241202,103100,1641496725,3250,3250,3250,3245,1351
|
|
20241202,103000,1637110975,3250,3245,3250,3240,919
|
|
20241202,102900,1634129700,3250,3240,3250,3240,844
|
|
20241202,102800,1631391630,3240,3240,3245,3240,1870
|
|
20241202,102700,1625332780,3240,3240,3240,3235,2103
|
|
20241202,102600,1618519165,3240,3240,3240,3230,1098
|
|
20241202,102500,1614966775,3240,3240,3240,3235,1318
|
|
20241202,102400,1610697495,3240,3235,3240,3235,1912
|
|
20241202,102300,1604511945,3230,3235,3235,3230,507
|
|
20241202,102200,1602872170,3235,3230,3235,3220,2822
|
|
20241202,102100,1593773260,3225,3230,3230,3225,2271
|
|
20241202,102000,1586448675,3230,3240,3240,3230,523
|
|
20241202,101900,1584757865,3225,3240,3240,3225,7965
|
|
20241202,101800,1558980455,3240,3240,3240,3235,816
|
|
20241202,101700,1556338025,3240,3230,3240,3230,2741
|
|
20241202,101600,1547466550,3230,3230,3230,3230,2454
|
|
20241202,101500,1539540130,3235,3235,3240,3225,9424
|
|
20241202,101400,1509120385,3235,3235,3245,3235,3956
|
|
20241202,101300,1496317570,3235,3240,3250,3235,2873
|
|
20241202,101200,1487009460,3240,3250,3250,3240,1108
|
|
20241202,101100,1483417730,3250,3245,3250,3245,575
|
|
20241202,101000,1481551815,3250,3245,3250,3240,1689
|
|
20241202,100900,1476078270,3245,3245,3250,3240,3002
|
|
20241202,100800,1466339810,3245,3255,3260,3245,10641
|
|
20241202,100700,1431759160,3260,3255,3260,3250,1602
|
|
20241202,100600,1426547495,3255,3255,3255,3250,3660
|
|
20241202,100500,1414639565,3255,3255,3260,3255,526
|
|
20241202,100400,1412927375,3255,3255,3260,3255,876
|
|
20241202,100300,1410075920,3255,3255,3260,3255,2321
|
|
20241202,100200,1402515940,3260,3260,3260,3255,5298
|
|
20241202,100100,1385258430,3255,3255,3265,3250,1796
|
|
20241202,100000,1379412460,3255,3260,3260,3255,899
|
|
20241202,095900,1376481865,3260,3255,3260,3255,1384
|
|
20241202,095800,1371976450,3255,3265,3265,3255,2572
|
|
20241202,095700,1363588330,3265,3265,3275,3260,2911
|
|
20241202,095600,1354077990,3265,3265,3270,3260,6829
|
|
20241202,095500,1331764770,3265,3270,3270,3265,3131
|
|
20241202,095400,1321526700,3270,3275,3275,3265,2018
|
|
20241202,095300,1314924970,3270,3280,3285,3270,7021
|
|
20241202,095200,1291909075,3280,3275,3285,3275,11731
|
|
20241202,095100,1253399975,3275,3280,3280,3270,13235
|
|
20241202,095000,1210027570,3280,3255,3280,3255,25042
|
|
20241202,094900,1128071310,3260,3245,3260,3245,3413
|
|
20241202,094800,1116964015,3245,3250,3250,3245,4883
|
|
20241202,094700,1101094280,3250,3255,3255,3250,3008
|
|
20241202,094600,1091311520,3255,3255,3260,3255,1963
|
|
20241202,094500,1084916595,3255,3260,3265,3255,2034
|
|
20241202,094400,1078283270,3260,3260,3265,3255,4569
|
|
20241202,094300,1063405145,3265,3265,3270,3260,888
|
|
20241202,094200,1060505820,3265,3260,3270,3255,14442
|
|
20241202,094100,1013396325,3255,3255,3265,3255,4488
|
|
20241202,094000,998765205,3255,3240,3255,3240,4710
|
|
20241202,093900,983452105,3245,3245,3245,3240,3064
|
|
20241202,093800,973514105,3245,3245,3245,3245,610
|
|
20241202,093700,971534655,3245,3250,3250,3240,1363
|
|
20241202,093600,967112305,3250,3255,3255,3250,1731
|
|
20241202,093500,961484715,3255,3250,3255,3245,2641
|
|
20241202,093400,952899865,3255,3250,3260,3250,1544
|
|
20241202,093300,947874570,3245,3250,3255,3245,1797
|
|
20241202,093200,942036790,3250,3245,3250,3240,2079
|
|
20241202,093100,935290185,3245,3245,3250,3240,5850
|
|
20241202,093000,916312645,3255,3255,3260,3250,5086
|
|
20241202,092900,899771530,3255,3250,3255,3250,2160
|
|
20241202,092800,892746675,3245,3245,3250,3240,3176
|
|
20241202,092700,882441120,3250,3240,3255,3240,2661
|
|
20241202,092600,873801090,3240,3245,3250,3240,9209
|
|
20241202,092500,843943295,3250,3250,3255,3245,9932
|
|
20241202,092400,811684260,3250,3255,3260,3250,2572
|
|
20241202,092300,803309565,3250,3265,3265,3250,5373
|
|
20241202,092200,785801340,3270,3260,3275,3250,21585
|
|
20241202,092100,715289235,3270,3270,3270,3255,14022
|
|
20241202,092000,669507035,3270,3275,3280,3265,20921
|
|
20241202,091900,601027485,3275,3235,3275,3230,43675
|
|
20241202,091800,458471265,3240,3250,3250,3230,5075
|
|
20241202,091700,442032240,3255,3255,3260,3245,18727
|
|
20241202,091600,381080355,3260,3245,3260,3240,22664
|
|
20241202,091500,307420005,3240,3240,3245,3230,4575
|
|
20241202,091400,292596165,3240,3225,3240,3225,3112
|
|
20241202,091300,282517710,3225,3235,3245,3215,4759
|
|
20241202,091200,267139810,3235,3230,3240,3220,6226
|
|
20241202,091100,246994445,3230,3225,3240,3215,12974
|
|
20241202,091000,205112440,3220,3220,3220,3210,2382
|
|
20241202,090900,197444860,3220,3220,3230,3220,5719
|
|
20241202,090800,178987650,3220,3215,3225,3205,10565
|
|
20241202,090700,144978640,3215,3185,3215,3185,7425
|
|
20241202,090600,121187005,3185,3170,3185,3170,301
|
|
20241202,090500,120230890,3165,3170,3185,3165,4219
|
|
20241202,090400,106839240,3170,3175,3175,3170,3525
|
|
20241202,090300,95664085,3180,3175,3180,3160,9867
|
|
20241202,090200,64382885,3175,3190,3190,3175,3337
|
|
20241202,090100,53752850,3190,3175,3190,3170,8193
|
|
20241202,090000,27741440,3200,3190,3200,3175,8695
|