585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,184100,7883755135,3865,3865,3865,3865,0
|
|
20241204,184000,7883755135,3865,3865,3865,3865,0
|
|
20241204,183900,7883755135,3865,3865,3865,3865,0
|
|
20241204,183800,7883755135,3865,3865,3865,3865,0
|
|
20241204,183700,7883755135,3865,3865,3865,3865,0
|
|
20241204,183600,7883755135,3865,3865,3865,3865,0
|
|
20241204,183500,7883755135,3865,3865,3865,3865,0
|
|
20241204,183400,7883755135,3865,3865,3865,3865,0
|
|
20241204,183300,7883755135,3865,3865,3865,3865,0
|
|
20241204,183200,7883755135,3865,3865,3865,3865,0
|
|
20241204,183100,7883755135,3865,3865,3865,3865,0
|
|
20241204,183000,7883755135,3865,3865,3865,3865,0
|
|
20241204,182900,7883755135,3865,3865,3865,3865,0
|
|
20241204,182800,7883755135,3865,3865,3865,3865,0
|
|
20241204,182700,7883755135,3865,3865,3865,3865,0
|
|
20241204,182600,7883755135,3865,3865,3865,3865,0
|
|
20241204,182500,7883755135,3865,3865,3865,3865,0
|
|
20241204,182400,7883755135,3865,3865,3865,3865,0
|
|
20241204,182300,7883755135,3865,3865,3865,3865,0
|
|
20241204,182200,7883755135,3865,3865,3865,3865,0
|
|
20241204,182100,7883755135,3865,3865,3865,3865,0
|
|
20241204,182000,7883755135,3865,3865,3865,3865,0
|
|
20241204,181900,7883755135,3865,3865,3865,3865,0
|
|
20241204,181800,7883755135,3865,3865,3865,3865,0
|
|
20241204,181700,7883755135,3865,3865,3865,3865,0
|
|
20241204,181600,7883755135,3865,3865,3865,3865,0
|
|
20241204,181500,7883755135,3865,3865,3865,3865,0
|
|
20241204,181400,7883755135,3865,3865,3865,3865,0
|
|
20241204,181300,7883755135,3865,3865,3865,3865,0
|
|
20241204,181200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,181100,7883755135,3865,3865,3865,3865,0
|
|
20241204,181000,7883755135,3865,3865,3865,3865,0
|
|
20241204,180900,7883755135,3865,3865,3865,3865,0
|
|
20241204,180800,7883755135,3865,3865,3865,3865,0
|
|
20241204,180700,7883755135,3865,3865,3865,3865,0
|
|
20241204,180600,7883755135,3865,3865,3865,3865,0
|
|
20241204,180500,7883755135,3865,3865,3865,3865,0
|
|
20241204,180400,7883755135,3865,3865,3865,3865,0
|
|
20241204,180300,7883755135,3865,3865,3865,3865,0
|
|
20241204,180200,7883755135,3865,3865,3865,3865,0
|
|
20241204,180100,7883755135,3865,3865,3865,3865,0
|
|
20241204,180000,7883755135,3865,3865,3865,3865,0
|
|
20241204,175900,7883755135,3865,3865,3865,3865,0
|
|
20241204,175800,7883755135,3865,3865,3865,3865,0
|
|
20241204,175700,7883755135,3865,3865,3865,3865,0
|
|
20241204,175600,7883755135,3865,3865,3865,3865,0
|
|
20241204,175500,7883755135,3865,3865,3865,3865,0
|
|
20241204,175400,7883755135,3865,3865,3865,3865,0
|
|
20241204,175300,7883755135,3865,3865,3865,3865,0
|
|
20241204,175200,7883755135,3865,3865,3865,3865,0
|
|
20241204,175100,7883755135,3865,3865,3865,3865,0
|
|
20241204,175000,7883755135,3865,3865,3865,3865,0
|
|
20241204,174900,7883755135,3865,3865,3865,3865,0
|
|
20241204,174800,7883755135,3865,3865,3865,3865,0
|
|
20241204,174700,7883755135,3865,3865,3865,3865,0
|
|
20241204,174600,7883755135,3865,3865,3865,3865,0
|
|
20241204,174500,7883755135,3865,3865,3865,3865,0
|
|
20241204,174400,7883755135,3865,3865,3865,3865,0
|
|
20241204,174300,7883755135,3865,3865,3865,3865,0
|
|
20241204,174200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,174100,7883755135,3865,3865,3865,3865,0
|
|
20241204,174000,7883755135,3865,3865,3865,3865,0
|
|
20241204,173900,7883755135,3865,3865,3865,3865,0
|
|
20241204,173800,7883755135,3865,3865,3865,3865,0
|
|
20241204,173700,7883755135,3865,3865,3865,3865,0
|
|
20241204,173600,7883755135,3865,3865,3865,3865,0
|
|
20241204,173500,7883755135,3865,3865,3865,3865,0
|
|
20241204,173400,7883755135,3865,3865,3865,3865,0
|
|
20241204,173300,7883755135,3865,3865,3865,3865,0
|
|
20241204,173200,7883755135,3865,3865,3865,3865,0
|
|
20241204,173100,7883755135,3865,3865,3865,3865,0
|
|
20241204,173000,7883755135,3865,3865,3865,3865,0
|
|
20241204,172900,7883755135,3865,3865,3865,3865,0
|
|
20241204,172800,7883755135,3865,3865,3865,3865,0
|
|
20241204,172700,7883755135,3865,3865,3865,3865,0
|
|
20241204,172600,7883755135,3865,3865,3865,3865,0
|
|
20241204,172500,7883755135,3865,3865,3865,3865,0
|
|
20241204,172400,7883755135,3865,3865,3865,3865,0
|
|
20241204,172300,7883755135,3865,3865,3865,3865,0
|
|
20241204,172200,7883755135,3865,3865,3865,3865,0
|
|
20241204,172100,7883755135,3865,3865,3865,3865,0
|
|
20241204,172000,7883755135,3865,3865,3865,3865,0
|
|
20241204,171900,7883755135,3865,3865,3865,3865,0
|
|
20241204,171800,7883755135,3865,3865,3865,3865,0
|
|
20241204,171700,7883755135,3865,3865,3865,3865,0
|
|
20241204,171600,7883755135,3865,3865,3865,3865,0
|
|
20241204,171500,7883755135,3865,3865,3865,3865,0
|
|
20241204,171400,7883755135,3865,3865,3865,3865,0
|
|
20241204,171300,7883755135,3865,3865,3865,3865,0
|
|
20241204,171200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,171100,7883755135,3865,3865,3865,3865,0
|
|
20241204,171000,7883755135,3865,3865,3865,3865,0
|
|
20241204,170900,7883755135,3865,3865,3865,3865,0
|
|
20241204,170800,7883755135,3865,3865,3865,3865,0
|
|
20241204,170700,7883755135,3865,3865,3865,3865,0
|
|
20241204,170600,7883755135,3865,3865,3865,3865,0
|
|
20241204,170500,7883755135,3865,3865,3865,3865,0
|
|
20241204,170400,7883755135,3865,3865,3865,3865,0
|
|
20241204,170300,7883755135,3865,3865,3865,3865,0
|
|
20241204,170200,7883755135,3865,3865,3865,3865,0
|
|
20241204,170100,7883755135,3865,3865,3865,3865,0
|
|
20241204,170000,7883755135,3865,3865,3865,3865,0
|
|
20241204,165900,7883755135,3865,3865,3865,3865,0
|
|
20241204,165800,7883755135,3865,3865,3865,3865,0
|
|
20241204,165700,7883755135,3865,3865,3865,3865,0
|
|
20241204,165600,7883755135,3865,3865,3865,3865,0
|
|
20241204,165500,7883755135,3865,3865,3865,3865,0
|
|
20241204,165400,7883755135,3865,3865,3865,3865,0
|
|
20241204,165300,7883755135,3865,3865,3865,3865,0
|
|
20241204,165200,7883755135,3865,3865,3865,3865,0
|
|
20241204,165100,7883755135,3865,3865,3865,3865,0
|
|
20241204,165000,7883755135,3865,3865,3865,3865,0
|
|
20241204,164900,7883755135,3865,3865,3865,3865,0
|
|
20241204,164800,7883755135,3865,3865,3865,3865,0
|
|
20241204,164700,7883755135,3865,3865,3865,3865,0
|
|
20241204,164600,7883755135,3865,3865,3865,3865,0
|
|
20241204,164500,7883755135,3865,3865,3865,3865,0
|
|
20241204,164400,7883755135,3865,3865,3865,3865,0
|
|
20241204,164300,7883755135,3865,3865,3865,3865,0
|
|
20241204,164200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,164100,7883755135,3865,3865,3865,3865,0
|
|
20241204,164000,7883755135,3865,3865,3865,3865,0
|
|
20241204,163900,7883755135,3865,3865,3865,3865,0
|
|
20241204,163800,7883755135,3865,3865,3865,3865,0
|
|
20241204,163700,7883755135,3865,3865,3865,3865,0
|
|
20241204,163600,7883755135,3865,3865,3865,3865,0
|
|
20241204,163500,7883755135,3865,3865,3865,3865,0
|
|
20241204,163400,7883755135,3865,3865,3865,3865,0
|
|
20241204,163300,7883755135,3865,3865,3865,3865,0
|
|
20241204,163200,7883755135,3865,3865,3865,3865,0
|
|
20241204,163100,7883755135,3865,3865,3865,3865,0
|
|
20241204,163000,7883755135,3865,3865,3865,3865,0
|
|
20241204,162900,7883755135,3865,3865,3865,3865,0
|
|
20241204,162800,7883755135,3865,3865,3865,3865,0
|
|
20241204,162700,7883755135,3865,3865,3865,3865,0
|
|
20241204,162600,7883755135,3865,3865,3865,3865,0
|
|
20241204,162500,7883755135,3865,3865,3865,3865,0
|
|
20241204,162400,7883755135,3865,3865,3865,3865,0
|
|
20241204,162300,7883755135,3865,3865,3865,3865,0
|
|
20241204,162200,7883755135,3865,3865,3865,3865,0
|
|
20241204,162100,7883755135,3865,3865,3865,3865,0
|
|
20241204,162000,7883755135,3865,3865,3865,3865,0
|
|
20241204,161900,7883755135,3865,3865,3865,3865,0
|
|
20241204,161800,7883755135,3865,3865,3865,3865,0
|
|
20241204,161700,7883755135,3865,3865,3865,3865,0
|
|
20241204,161600,7883755135,3865,3865,3865,3865,0
|
|
20241204,161500,7883755135,3865,3865,3865,3865,0
|
|
20241204,161400,7883755135,3865,3865,3865,3865,0
|
|
20241204,161300,7883755135,3865,3865,3865,3865,0
|
|
20241204,161200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,161100,7883755135,3865,3865,3865,3865,0
|
|
20241204,161000,7883755135,3865,3865,3865,3865,0
|
|
20241204,160900,7883755135,3865,3865,3865,3865,0
|
|
20241204,160800,7883755135,3865,3865,3865,3865,0
|
|
20241204,160700,7883755135,3865,3865,3865,3865,0
|
|
20241204,160600,7883755135,3865,3865,3865,3865,0
|
|
20241204,160500,7883755135,3865,3865,3865,3865,0
|
|
20241204,160400,7883755135,3865,3865,3865,3865,0
|
|
20241204,160300,7883755135,3865,3865,3865,3865,0
|
|
20241204,160200,7883755135,3865,3865,3865,3865,0
|
|
20241204,160100,7883755135,3865,3865,3865,3865,0
|
|
20241204,160000,7883755135,3865,3865,3865,3865,0
|
|
20241204,155900,7883755135,3865,3865,3865,3865,0
|
|
20241204,155800,7883755135,3865,3865,3865,3865,0
|
|
20241204,155700,7883755135,3865,3865,3865,3865,0
|
|
20241204,155600,7883755135,3865,3865,3865,3865,0
|
|
20241204,155500,7883755135,3865,3865,3865,3865,0
|
|
20241204,155400,7883755135,3865,3865,3865,3865,0
|
|
20241204,155300,7883755135,3865,3865,3865,3865,0
|
|
20241204,155200,7883755135,3865,3865,3865,3865,0
|
|
20241204,155100,7883755135,3865,3865,3865,3865,0
|
|
20241204,155000,7883755135,3865,3865,3865,3865,0
|
|
20241204,154900,7883755135,3865,3865,3865,3865,0
|
|
20241204,154800,7883755135,3865,3865,3865,3865,0
|
|
20241204,154700,7883755135,3865,3865,3865,3865,0
|
|
20241204,154600,7883755135,3865,3865,3865,3865,0
|
|
20241204,154500,7883755135,3865,3865,3865,3865,0
|
|
20241204,154400,7883755135,3865,3865,3865,3865,0
|
|
20241204,154300,7883755135,3865,3865,3865,3865,0
|
|
20241204,154200,7883755135,3865,3865,3865,3865,30792
|
|
20241204,154100,7883755135,3865,3865,3865,3865,0
|
|
20241204,154000,7883755135,3865,3865,3865,3865,0
|
|
20241204,153900,7883755135,3865,3865,3865,3865,0
|
|
20241204,153800,7883755135,3865,3865,3865,3865,0
|
|
20241204,153700,7883755135,3865,3865,3865,3865,0
|
|
20241204,153600,7883755135,3865,3865,3865,3865,0
|
|
20241204,153500,7883755135,3865,3865,3865,3865,0
|
|
20241204,153400,7883755135,3865,3865,3865,3865,0
|
|
20241204,153300,7883755135,3865,3865,3865,3865,0
|
|
20241204,153200,7883755135,3865,3865,3865,3865,0
|
|
20241204,153100,7883755135,3865,3865,3865,3865,0
|
|
20241204,153000,7883755135,3865,3865,3865,3865,30792
|
|
20241204,152900,7764744055,3865,3865,3865,3865,0
|
|
20241204,152800,7764744055,3865,3865,3865,3865,0
|
|
20241204,152700,7764744055,3865,3865,3865,3865,0
|
|
20241204,152600,7764744055,3865,3865,3865,3865,0
|
|
20241204,152500,7764744055,3865,3865,3865,3865,0
|
|
20241204,152400,7764744055,3865,3865,3865,3865,0
|
|
20241204,152300,7764744055,3865,3865,3865,3865,0
|
|
20241204,152200,7764744055,3865,3865,3865,3865,0
|
|
20241204,152100,7764744055,3865,3865,3865,3865,0
|
|
20241204,152000,7764744055,3865,3865,3865,3865,0
|
|
20241204,151900,7764744055,3865,3855,3870,3850,8741
|
|
20241204,151800,7731063515,3855,3875,3875,3850,6673
|
|
20241204,151700,7705287270,3875,3875,3880,3870,4630
|
|
20241204,151600,7687345860,3885,3885,3895,3875,5643
|
|
20241204,151500,7665419800,3890,3895,3895,3885,5697
|
|
20241204,151400,7643260440,3895,3885,3895,3880,8072
|
|
20241204,151300,7611888275,3880,3870,3885,3865,8531
|
|
20241204,151200,7578842075,3870,3865,3870,3865,2627
|
|
20241204,151100,7568687140,3865,3855,3865,3850,1989
|
|
20241204,151000,7561015865,3850,3860,3865,3850,6545
|
|
20241204,150900,7535792845,3860,3860,3860,3855,3738
|
|
20241204,150800,7521377765,3860,3870,3870,3860,4649
|
|
20241204,150700,7503430075,3870,3875,3880,3865,5127
|
|
20241204,150600,7483579270,3875,3875,3885,3875,10025
|
|
20241204,150500,7444693035,3875,3880,3880,3875,289
|
|
20241204,150400,7443572600,3880,3875,3885,3870,6934
|
|
20241204,150300,7416698010,3875,3855,3875,3850,8850
|
|
20241204,150200,7382542235,3855,3855,3860,3850,3164
|
|
20241204,150100,7370344955,3860,3860,3865,3845,17295
|
|
20241204,150000,7303674610,3865,3875,3880,3865,7833
|
|
20241204,145900,7273373890,3875,3885,3885,3875,7353
|
|
20241204,145800,7244838130,3890,3900,3905,3885,14914
|
|
20241204,145700,7186758630,3900,3900,3915,3895,15832
|
|
20241204,145600,7124947620,3895,3870,3895,3870,17592
|
|
20241204,145500,7056679295,3875,3870,3890,3870,10127
|
|
20241204,145400,7017396965,3875,3905,3915,3860,42114
|
|
20241204,145300,6854018365,3915,3880,3915,3880,29054
|
|
20241204,145200,6740700225,3880,3890,3900,3875,46298
|
|
20241204,145100,6560675065,3890,3855,3895,3855,25622
|
|
20241204,145000,6461361135,3855,3850,3860,3850,17144
|
|
20241204,144900,6395300840,3845,3820,3865,3815,24923
|
|
20241204,144800,6299402510,3830,3830,3845,3810,18942
|
|
20241204,144700,6226796965,3835,3805,3835,3800,22493
|
|
20241204,144600,6141005970,3800,3790,3820,3785,6574
|
|
20241204,144500,6115990045,3805,3780,3810,3780,3786
|
|
20241204,144400,6101589115,3780,3785,3800,3760,10050
|
|
20241204,144300,6063704320,3795,3795,3805,3770,8842
|
|
20241204,144200,6030189685,3795,3810,3820,3770,21373
|
|
20241204,144100,5949156820,3810,3800,3815,3790,8855
|
|
20241204,144000,5915482785,3790,3825,3825,3790,14910
|
|
20241204,143900,5858768050,3825,3805,3830,3800,15313
|
|
20241204,143800,5800392375,3805,3850,3870,3800,52372
|
|
20241204,143700,5599984205,3850,3795,3900,3790,114406
|
|
20241204,143600,5158703505,3790,3790,3865,3775,114486
|
|
20241204,143500,4720861385,3790,3785,3790,3775,18437
|
|
20241204,143400,4651096660,3785,3735,3795,3735,37178
|
|
20241204,143300,4510802335,3735,3730,3735,3730,1353
|
|
20241204,143200,4505748900,3725,3715,3725,3715,2
|
|
20241204,143100,4505741460,3725,3725,3730,3725,1005
|
|
20241204,143000,4501995815,3705,3720,3720,3705,1818
|
|
20241204,142900,4495255625,3720,3715,3720,3715,2023
|
|
20241204,142800,4487731565,3715,3715,3715,3715,0
|
|
20241204,142700,4487731565,3715,3695,3715,3695,837
|
|
20241204,142600,4484631495,3695,3705,3705,3695,4702
|
|
20241204,142500,4467256575,3720,3710,3720,3675,5885
|
|
20241204,142400,4445454405,3715,3720,3720,3710,622
|
|
20241204,142300,4443144135,3725,3740,3740,3725,1167
|
|
20241204,142200,4438785965,3740,3755,3755,3735,1962
|
|
20241204,142100,4431448035,3760,3760,3765,3760,2394
|
|
20241204,142000,4422438855,3765,3765,3775,3740,1691
|
|
20241204,141900,4416065575,3745,3750,3775,3720,29349
|
|
20241204,141800,4305805270,3750,3720,3755,3720,7104
|
|
20241204,141700,4279237890,3725,3720,3735,3720,4328
|
|
20241204,141600,4263125905,3720,3720,3720,3720,494
|
|
20241204,141500,4261288225,3720,3745,3750,3720,5586
|
|
20241204,141400,4240408545,3745,3710,3755,3705,11839
|
|
20241204,141300,4196198580,3710,3725,3730,3710,2158
|
|
20241204,141200,4188172390,3725,3720,3735,3715,6094
|
|
20241204,141100,4165425385,3720,3745,3780,3710,14173
|
|
20241204,141000,4112329095,3745,3675,3745,3670,22607
|
|
20241204,140900,4028566970,3670,3675,3675,3670,450
|
|
20241204,140800,4026914140,3675,3680,3680,3675,278
|
|
20241204,140700,4025891350,3680,3685,3685,3680,85
|
|
20241204,140600,4025578300,3685,3675,3685,3675,110
|
|
20241204,140500,4025173100,3680,3675,3680,3670,127
|
|
20241204,140400,4024706870,3675,3675,3675,3670,3051
|
|
20241204,140300,4013502140,3670,3680,3680,3670,708
|
|
20241204,140200,4010901565,3670,3680,3685,3670,880
|
|
20241204,140100,4007665470,3680,3670,3685,3670,394
|
|
20241204,140000,4006218525,3670,3675,3675,3670,31
|
|
20241204,135900,4006104750,3685,3685,3685,3685,0
|
|
20241204,135800,4006104750,3685,3680,3685,3670,1105
|
|
20241204,135700,4002046385,3680,3680,3680,3680,30
|
|
20241204,135600,4001935985,3680,3680,3680,3670,332
|
|
20241204,135500,4000714235,3680,3670,3680,3670,1279
|
|
20241204,135400,3996007930,3670,3670,3670,3670,75
|
|
20241204,135300,3995732680,3665,3665,3675,3665,764
|
|
20241204,135200,3992932610,3665,3665,3675,3665,1093
|
|
20241204,135100,3988926755,3665,3670,3680,3665,394
|
|
20241204,135000,3987482510,3670,3670,3680,3665,695
|
|
20241204,134900,3984932815,3670,3670,3685,3670,473
|
|
20241204,134800,3983195530,3670,3675,3675,3670,535
|
|
20241204,134700,3981232075,3670,3670,3670,3670,1400
|
|
20241204,134600,3976094075,3670,3670,3670,3670,2
|
|
20241204,134500,3976086735,3685,3685,3685,3685,151
|
|
20241204,134400,3975530300,3685,3685,3685,3685,1
|
|
20241204,134300,3975526615,3690,3690,3690,3690,1
|
|
20241204,134200,3975522925,3670,3670,3690,3660,3779
|
|
20241204,134100,3961661700,3655,3665,3670,3655,2955
|
|
20241204,134000,3950855125,3665,3660,3670,3660,2941
|
|
20241204,133900,3940086355,3675,3680,3680,3665,6211
|
|
20241204,133800,3917284630,3680,3685,3685,3680,2761
|
|
20241204,133700,3907120155,3690,3690,3690,3690,3167
|
|
20241204,133600,3895433925,3695,3690,3695,3690,3495
|
|
20241204,133500,3882537370,3700,3700,3700,3690,2141
|
|
20241204,133400,3874632055,3700,3700,3700,3700,18
|
|
20241204,133300,3874565455,3700,3690,3700,3690,7072
|
|
20241204,133200,3848469725,3700,3700,3700,3700,1404
|
|
20241204,133100,3843274925,3700,3695,3700,3690,2013
|
|
20241204,133000,3835830820,3700,3690,3700,3685,11096
|
|
20241204,132900,3794882915,3690,3690,3690,3690,353
|
|
20241204,132800,3793580345,3690,3695,3695,3690,1048
|
|
20241204,132700,3789712190,3700,3695,3705,3695,1195
|
|
20241204,132600,3785286215,3695,3695,3695,3695,441
|
|
20241204,132500,3783656720,3700,3690,3705,3690,729
|
|
20241204,132400,3780959560,3710,3705,3710,3685,1869
|
|
20241204,132300,3774033190,3705,3705,3705,3680,1434
|
|
20241204,132200,3768735440,3705,3685,3705,3685,1758
|
|
20241204,132100,3762246240,3685,3690,3690,3685,1968
|
|
20241204,132000,3754987760,3695,3700,3700,3690,1563
|
|
20241204,131900,3749212655,3700,3700,3710,3700,2263
|
|
20241204,131800,3740831080,3700,3700,3700,3700,330
|
|
20241204,131700,3739610080,3700,3695,3700,3690,685
|
|
20241204,131600,3737078550,3695,3695,3695,3695,1828
|
|
20241204,131500,3730324090,3695,3685,3695,3685,2658
|
|
20241204,131400,3720504705,3685,3685,3695,3685,191
|
|
20241204,131300,3719799990,3685,3685,3695,3685,362
|
|
20241204,131200,3718463410,3695,3695,3695,3695,1018
|
|
20241204,131100,3714701900,3695,3695,3695,3695,599
|
|
20241204,131000,3712488595,3695,3685,3695,3685,738
|
|
20241204,130900,3709768565,3680,3685,3685,3680,1487
|
|
20241204,130800,3704290405,3685,3685,3690,3680,2154
|
|
20241204,130700,3696353815,3690,3695,3700,3685,1610
|
|
20241204,130600,3690409010,3695,3700,3700,3690,369
|
|
20241204,130500,3689044495,3705,3680,3705,3680,8529
|
|
20241204,130400,3657543890,3675,3675,3675,3675,366
|
|
20241204,130300,3656198840,3665,3675,3675,3665,905
|
|
20241204,130200,3652881485,3675,3665,3680,3665,2142
|
|
20241204,130100,3645023845,3685,3670,3685,3665,569
|
|
20241204,130000,3642935805,3685,3690,3695,3665,3607
|
|
20241204,125900,3629658415,3690,3690,3695,3685,2351
|
|
20241204,125800,3620983520,3690,3675,3715,3675,9723
|
|
20241204,125700,3585099555,3675,3660,3675,3655,4471
|
|
20241204,125600,3568686000,3665,3670,3670,3660,1145
|
|
20241204,125500,3564491215,3670,3645,3670,3640,4425
|
|
20241204,125400,3548324130,3645,3645,3645,3635,1702
|
|
20241204,125300,3542133810,3645,3645,3645,3635,233
|
|
20241204,125200,3541284535,3645,3645,3645,3625,3172
|
|
20241204,125100,3529778115,3640,3640,3645,3640,218
|
|
20241204,125000,3528984565,3640,3640,3640,3640,749
|
|
20241204,124900,3526258205,3615,3625,3640,3615,5735
|
|
20241204,124800,3505477595,3625,3630,3630,3610,4015
|
|
20241204,124700,3490951915,3615,3620,3630,3610,4440
|
|
20241204,124600,3474911940,3620,3625,3630,3620,1673
|
|
20241204,124500,3468843030,3615,3615,3625,3610,1835
|
|
20241204,124400,3462214140,3615,3625,3625,3615,8054
|
|
20241204,124300,3433080755,3620,3635,3635,3620,6754
|
|
20241204,124200,3408601580,3625,3625,3640,3625,2397
|
|
20241204,124100,3399896570,3625,3630,3635,3620,6319
|
|
20241204,124000,3376986105,3630,3630,3635,3625,2104
|
|
20241204,123900,3369352700,3635,3620,3635,3620,721
|
|
20241204,123800,3366736145,3630,3625,3630,3620,4935
|
|
20241204,123700,3348850030,3625,3630,3630,3615,10234
|
|
20241204,123600,3311788230,3625,3630,3635,3620,6639
|
|
20241204,123500,3287723325,3640,3640,3645,3625,11057
|
|
20241204,123400,3247521790,3640,3635,3645,3635,3847
|
|
20241204,123300,3233525700,3635,3625,3645,3625,6207
|
|
20241204,123200,3210997135,3625,3660,3660,3610,20424
|
|
20241204,123100,3136756900,3655,3680,3680,3655,4803
|
|
20241204,123000,3119177685,3680,3700,3720,3645,21203
|
|
20241204,122900,3041378965,3695,3695,3720,3650,25863
|
|
20241204,122800,2946030175,3695,3690,3700,3645,36424
|
|
20241204,122700,2811881640,3685,3755,3795,3685,48623
|
|
20241204,122600,2630614670,3745,3740,3805,3735,25805
|
|
20241204,122500,2533160035,3740,3785,3795,3740,33550
|
|
20241204,122400,2406820085,3770,3800,3835,3720,116257
|
|
20241204,122300,1966988820,3800,3800,3810,3770,69395
|
|
20241204,122200,1703574580,3865,3865,3865,3865,0
|
|
20241204,122100,1703574580,3865,3650,3865,3635,186084
|
|
20241204,122000,1000551085,3650,3605,3650,3605,11084
|
|
20241204,121900,960261215,3605,3590,3615,3590,5012
|
|
20241204,121800,942211175,3590,3580,3590,3580,1374
|
|
20241204,121700,937291965,3580,3580,3580,3580,138
|
|
20241204,121600,936797925,3580,3580,3580,3580,30
|
|
20241204,121500,936690525,3580,3585,3585,3580,412
|
|
20241204,121400,935215150,3585,3590,3590,3580,5
|
|
20241204,121300,935197225,3590,3585,3590,3575,170
|
|
20241204,121200,934589075,3600,3600,3600,3600,229
|
|
20241204,121100,933764675,3600,3595,3600,3595,1000
|
|
20241204,121000,930164875,3600,3595,3600,3595,1029
|
|
20241204,120900,926462010,3595,3595,3595,3595,0
|
|
20241204,120800,926462010,3595,3575,3595,3575,199
|
|
20241204,120700,925750005,3585,3585,3585,3585,29
|
|
20241204,120600,925646040,3575,3580,3580,3575,1049
|
|
20241204,120500,921895790,3575,3585,3585,3575,73
|
|
20241204,120400,921634390,3585,3585,3585,3585,33
|
|
20241204,120300,921516085,3585,3585,3585,3585,0
|
|
20241204,120200,921516085,3585,3585,3585,3585,42
|
|
20241204,120100,921365515,3590,3590,3590,3585,34
|
|
20241204,120000,921243605,3580,3590,3590,3580,251
|
|
20241204,115900,920343780,3590,3590,3590,3580,183
|
|
20241204,115800,919686850,3595,3605,3605,3590,192
|
|
20241204,115700,918996870,3620,3590,3630,3590,499
|
|
20241204,115600,917200130,3600,3595,3600,3565,45796
|
|
20241204,115500,752931070,3600,3510,3640,3510,25936
|
|
20241204,115400,660218600,3535,3535,3535,3535,31
|
|
20241204,115300,660109015,3510,3510,3510,3510,35
|
|
20241204,115200,659986165,3540,3540,3540,3540,29
|
|
20241204,115100,659883505,3540,3540,3540,3540,29
|
|
20241204,115000,659780845,3540,3530,3550,3505,2329
|
|
20241204,114900,651607860,3530,3530,3530,3530,29
|
|
20241204,114800,651505490,3530,3505,3530,3505,30
|
|
20241204,114700,651399615,3510,3510,3510,3510,1464
|
|
20241204,114600,646260975,3530,3525,3530,3525,579
|
|
20241204,114500,644219990,3525,3525,3525,3525,0
|
|
20241204,114400,644219990,3525,3525,3525,3525,29
|
|
20241204,114300,644117765,3525,3525,3525,3525,29
|
|
20241204,114200,644015540,3510,3510,3510,3510,100
|
|
20241204,114100,643664540,3525,3525,3525,3525,29
|
|
20241204,114000,643562315,3525,3525,3525,3525,30
|
|
20241204,113900,643456565,3525,3525,3525,3525,0
|
|
20241204,113800,643456565,3525,3525,3525,3525,29
|
|
20241204,113700,643354340,3510,3510,3510,3510,271
|
|
20241204,113600,642403130,3525,3525,3525,3525,30
|
|
20241204,113500,642297380,3525,3525,3525,3525,29
|
|
20241204,113400,642195155,3525,3525,3525,3525,0
|
|
20241204,113300,642195155,3525,3520,3525,3520,1165
|
|
20241204,113200,638094210,3525,3525,3525,3525,29
|
|
20241204,113100,637991985,3520,3520,3520,3520,1403
|
|
20241204,113000,633053425,3525,3525,3525,3525,29
|
|
20241204,112900,632951200,3520,3520,3520,3520,1849
|
|
20241204,112800,626442720,3515,3515,3515,3515,0
|
|
20241204,112700,626442720,3515,3520,3520,3515,1809
|
|
20241204,112600,620083935,3515,3515,3515,3515,20
|
|
20241204,112500,620013635,3520,3520,3520,3520,46
|
|
20241204,112400,619851715,3520,3520,3520,3520,59
|
|
20241204,112300,619644035,3520,3520,3520,3520,0
|
|
20241204,112200,619644035,3520,3520,3520,3520,29
|
|
20241204,112100,619541955,3515,3515,3515,3515,14
|
|
20241204,112000,619492745,3510,3510,3510,3510,951
|
|
20241204,111900,616154735,3515,3515,3515,3515,30
|
|
20241204,111800,616049285,3510,3510,3510,3510,477
|
|
20241204,111700,614375015,3515,3510,3515,3510,52
|
|
20241204,111600,614192350,3515,3515,3515,3515,3388
|
|
20241204,111500,602283530,3510,3505,3510,3505,520
|
|
20241204,111400,600458430,3510,3500,3510,3500,673
|
|
20241204,111300,598097930,3505,3505,3515,3500,7369
|
|
20241204,111200,572262525,3505,3495,3505,3495,19779
|
|
20241204,111100,503134900,3500,3465,3500,3465,19804
|
|
20241204,111000,433963615,3465,3465,3465,3465,0
|
|
20241204,110900,433963615,3465,3475,3475,3465,1984
|
|
20241204,110800,427088755,3475,3475,3475,3475,29
|
|
20241204,110700,426987980,3475,3475,3475,3475,0
|
|
20241204,110600,426987980,3475,3475,3475,3475,1169
|
|
20241204,110500,422925705,3475,3475,3475,3470,2325
|
|
20241204,110400,414857560,3475,3475,3475,3475,133
|
|
20241204,110300,414395385,3490,3490,3490,3490,29
|
|
20241204,110200,414294175,3475,3490,3490,3475,702
|
|
20241204,110100,411854695,3490,3475,3490,3470,1066
|
|
20241204,110000,408152060,3490,3490,3490,3490,29
|
|
20241204,105900,408050850,3490,3490,3490,3490,0
|
|
20241204,105800,408050850,3490,3490,3490,3490,29
|
|
20241204,105700,407949640,3490,3490,3490,3490,29
|
|
20241204,105600,407848430,3480,3480,3480,3480,10
|
|
20241204,105500,407813630,3480,3470,3490,3470,478
|
|
20241204,105400,406153850,3490,3490,3490,3490,0
|
|
20241204,105300,406153850,3490,3490,3490,3470,521
|
|
20241204,105200,404345340,3490,3490,3490,3490,30
|
|
20241204,105100,404240640,3490,3490,3490,3490,11
|
|
20241204,105000,404202250,3490,3490,3490,3490,29
|
|
20241204,104900,404101040,3490,3490,3490,3490,29
|
|
20241204,104800,403999830,3490,3490,3490,3490,0
|
|
20241204,104700,403999830,3490,3490,3490,3490,29
|
|
20241204,104600,403898620,3475,3475,3475,3475,6
|
|
20241204,104500,403877770,3490,3490,3490,3490,29
|
|
20241204,104400,403776560,3490,3490,3490,3490,58
|
|
20241204,104300,403574140,3495,3495,3495,3495,0
|
|
20241204,104200,403574140,3495,3475,3495,3470,60
|
|
20241204,104100,403365140,3500,3500,3500,3500,29
|
|
20241204,104000,403263640,3500,3500,3500,3500,0
|
|
20241204,103900,403263640,3500,3470,3500,3470,485
|
|
20241204,103800,401579820,3470,3470,3470,3470,82
|
|
20241204,103700,401295280,3505,3500,3505,3500,3029
|
|
20241204,103600,390693635,3500,3500,3500,3500,29
|
|
20241204,103500,390592135,3470,3475,3475,3470,4412
|
|
20241204,103400,375273000,3500,3500,3500,3500,30
|
|
20241204,103300,375168000,3475,3505,3505,3475,277
|
|
20241204,103200,374204530,3480,3485,3485,3480,1700
|
|
20241204,103100,368287530,3490,3505,3505,3490,1685
|
|
20241204,103000,362406445,3495,3495,3495,3495,32
|
|
20241204,102900,362294605,3505,3505,3505,3505,29
|
|
20241204,102800,362192960,3500,3500,3500,3500,139
|
|
20241204,102700,361706460,3500,3500,3500,3500,5
|
|
20241204,102600,361688960,3505,3505,3505,3505,29
|
|
20241204,102500,361587315,3505,3505,3505,3505,40
|
|
20241204,102400,361447115,3505,3505,3505,3505,0
|
|
20241204,102300,361447115,3505,3505,3505,3505,41
|
|
20241204,102200,361303410,3500,3500,3500,3500,0
|
|
20241204,102100,361303410,3500,3490,3500,3490,139
|
|
20241204,102000,360818000,3505,3505,3505,3505,38
|
|
20241204,101900,360684810,3505,3505,3505,3505,108
|
|
20241204,101800,360306270,3505,3485,3505,3485,358
|
|
20241204,101700,359058055,3490,3510,3510,3490,372
|
|
20241204,101600,357757240,3500,3500,3500,3500,0
|
|
20241204,101500,357757240,3500,3510,3510,3500,39
|
|
20241204,101400,357620440,3510,3510,3510,3510,211
|
|
20241204,101300,356879830,3510,3510,3510,3510,29
|
|
20241204,101200,356778040,3510,3515,3515,3510,61
|
|
20241204,101100,356563785,3515,3515,3515,3515,0
|
|
20241204,101000,356563785,3515,3510,3515,3510,31
|
|
20241204,100900,356454825,3505,3510,3510,3505,37
|
|
20241204,100800,356324995,3510,3510,3510,3510,28
|
|
20241204,100700,356226715,3515,3515,3515,3515,30
|
|
20241204,100600,356121265,3515,3515,3515,3515,0
|
|
20241204,100500,356121265,3515,3515,3515,3515,29
|
|
20241204,100400,356019330,3515,3495,3515,3495,7169
|
|
20241204,100300,330936400,3495,3495,3495,3495,20
|
|
20241204,100200,330866500,3495,3495,3495,3495,330
|
|
20241204,100100,329713150,3495,3495,3500,3485,2085
|
|
20241204,100000,322435925,3490,3490,3490,3490,747
|
|
20241204,095900,319828895,3490,3485,3490,3485,256
|
|
20241204,095800,318936700,3490,3490,3490,3490,200
|
|
20241204,095700,318238700,3490,3485,3490,3485,56
|
|
20241204,095600,318043390,3485,3490,3490,3485,39
|
|
20241204,095500,317907330,3490,3490,3490,3490,20
|
|
20241204,095400,317837530,3495,3495,3495,3495,29
|
|
20241204,095300,317736175,3480,3495,3495,3480,49
|
|
20241204,095200,317565220,3495,3490,3495,3490,2
|
|
20241204,095100,317558235,3485,3465,3485,3460,348
|
|
20241204,095000,316346700,3460,3475,3480,3460,4292
|
|
20241204,094900,301438200,3475,3475,3475,3475,29
|
|
20241204,094800,301337425,3475,3470,3475,3470,298
|
|
20241204,094700,300303360,3470,3475,3475,3470,8
|
|
20241204,094600,300275575,3480,3475,3480,3475,152
|
|
20241204,094500,299747180,3480,3460,3485,3460,5331
|
|
20241204,094400,281272920,3450,3460,3465,3450,708
|
|
20241204,094300,278827215,3460,3455,3465,3450,700
|
|
20241204,094200,276406990,3465,3460,3465,3455,1898
|
|
20241204,094100,269843010,3465,3495,3495,3465,4711
|
|
20241204,094000,253454575,3505,3500,3510,3490,1430
|
|
20241204,093900,248456995,3500,3510,3515,3495,7493
|
|
20241204,093800,222237180,3525,3510,3525,3505,9678
|
|
20241204,093700,188287415,3515,3515,3520,3515,1503
|
|
20241204,093600,183004120,3515,3525,3525,3510,1613
|
|
20241204,093500,177340010,3525,3520,3525,3515,12639
|
|
20241204,093400,132906325,3525,3520,3525,3520,1145
|
|
20241204,093300,128871550,3525,3525,3525,3525,69
|
|
20241204,093200,128628325,3530,3530,3530,3530,29
|
|
20241204,093100,128525955,3530,3530,3530,3530,219
|
|
20241204,093000,127752885,3530,3530,3530,3530,34
|
|
20241204,092900,127632865,3515,3540,3540,3515,602
|
|
20241204,092800,125514745,3535,3535,3535,3535,12
|
|
20241204,092700,125472325,3535,3545,3545,3535,39
|
|
20241204,092600,125334170,3515,3545,3545,3515,680
|
|
20241204,092500,122942100,3545,3525,3545,3525,1178
|
|
20241204,092400,118789230,3525,3545,3545,3525,30
|
|
20241204,092300,118682900,3540,3540,3540,3540,301
|
|
20241204,092200,117617360,3535,3525,3535,3520,4371
|
|
20241204,092100,102190475,3525,3525,3525,3525,211
|
|
20241204,092000,101446700,3530,3540,3540,3530,21
|
|
20241204,091900,101372560,3535,3540,3540,3535,69
|
|
20241204,091800,101128400,3550,3545,3550,3545,35
|
|
20241204,091700,101004295,3515,3520,3520,3515,877
|
|
20241204,091600,97921630,3520,3550,3550,3520,229
|
|
20241204,091500,97114680,3520,3565,3565,3520,2241
|
|
20241204,091400,89206925,3560,3550,3560,3545,2976
|
|
20241204,091300,78653585,3550,3550,3565,3550,180
|
|
20241204,091200,78014135,3565,3565,3565,3565,0
|
|
20241204,091100,78014135,3565,3550,3565,3550,899
|
|
20241204,091000,74819130,3550,3570,3570,3550,4976
|
|
20241204,090900,57127755,3570,3575,3575,3560,391
|
|
20241204,090800,55732995,3575,3575,3575,3575,1977
|
|
20241204,090700,48665220,3575,3545,3575,3545,4843
|
|
20241204,090600,31452040,3545,3540,3545,3540,819
|
|
20241204,090500,28552635,3535,3540,3540,3535,123
|
|
20241204,090400,28117245,3540,3540,3545,3540,421
|
|
20241204,090300,26626795,3525,3530,3535,3525,433
|
|
20241204,090200,25097430,3525,3515,3525,3515,1476
|
|
20241204,090100,19900515,3515,3515,3525,3510,794
|
|
20241204,090000,17108180,3500,3515,3515,3495,4870
|