585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,184100,2071628475,3480,3480,3480,3480,0
|
|
20241206,184000,2071628475,3480,3480,3480,3480,0
|
|
20241206,183900,2071628475,3480,3480,3480,3480,0
|
|
20241206,183800,2071628475,3480,3480,3480,3480,0
|
|
20241206,183700,2071628475,3480,3480,3480,3480,0
|
|
20241206,183600,2071628475,3480,3480,3480,3480,0
|
|
20241206,183500,2071628475,3480,3480,3480,3480,0
|
|
20241206,183400,2071628475,3480,3480,3480,3480,0
|
|
20241206,183300,2071628475,3480,3480,3480,3480,0
|
|
20241206,183200,2071628475,3480,3480,3480,3480,0
|
|
20241206,183100,2071628475,3480,3480,3480,3480,0
|
|
20241206,183000,2071628475,3480,3480,3480,3480,0
|
|
20241206,182900,2071628475,3480,3480,3480,3480,0
|
|
20241206,182800,2071628475,3480,3480,3480,3480,0
|
|
20241206,182700,2071628475,3480,3480,3480,3480,0
|
|
20241206,182600,2071628475,3480,3480,3480,3480,0
|
|
20241206,182500,2071628475,3480,3480,3480,3480,0
|
|
20241206,182400,2071628475,3480,3480,3480,3480,0
|
|
20241206,182300,2071628475,3480,3480,3480,3480,0
|
|
20241206,182200,2071628475,3480,3480,3480,3480,0
|
|
20241206,182100,2071628475,3480,3480,3480,3480,0
|
|
20241206,182000,2071628475,3480,3480,3480,3480,0
|
|
20241206,181900,2071628475,3480,3480,3480,3480,0
|
|
20241206,181800,2071628475,3480,3480,3480,3480,0
|
|
20241206,181700,2071628475,3480,3480,3480,3480,0
|
|
20241206,181600,2071628475,3480,3480,3480,3480,0
|
|
20241206,181500,2071628475,3480,3480,3480,3480,0
|
|
20241206,181400,2071628475,3480,3480,3480,3480,0
|
|
20241206,181300,2071628475,3480,3480,3480,3480,0
|
|
20241206,181200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,181100,2071628475,3480,3480,3480,3480,0
|
|
20241206,181000,2071628475,3480,3480,3480,3480,0
|
|
20241206,180900,2071628475,3480,3480,3480,3480,0
|
|
20241206,180800,2071628475,3480,3480,3480,3480,0
|
|
20241206,180700,2071628475,3480,3480,3480,3480,0
|
|
20241206,180600,2071628475,3480,3480,3480,3480,0
|
|
20241206,180500,2071628475,3480,3480,3480,3480,0
|
|
20241206,180400,2071628475,3480,3480,3480,3480,0
|
|
20241206,180300,2071628475,3480,3480,3480,3480,0
|
|
20241206,180200,2071628475,3480,3480,3480,3480,0
|
|
20241206,180100,2071628475,3480,3480,3480,3480,0
|
|
20241206,180000,2071628475,3480,3480,3480,3480,0
|
|
20241206,175900,2071628475,3480,3480,3480,3480,0
|
|
20241206,175800,2071628475,3480,3480,3480,3480,0
|
|
20241206,175700,2071628475,3480,3480,3480,3480,0
|
|
20241206,175600,2071628475,3480,3480,3480,3480,0
|
|
20241206,175500,2071628475,3480,3480,3480,3480,0
|
|
20241206,175400,2071628475,3480,3480,3480,3480,0
|
|
20241206,175300,2071628475,3480,3480,3480,3480,0
|
|
20241206,175200,2071628475,3480,3480,3480,3480,0
|
|
20241206,175100,2071628475,3480,3480,3480,3480,0
|
|
20241206,175000,2071628475,3480,3480,3480,3480,0
|
|
20241206,174900,2071628475,3480,3480,3480,3480,0
|
|
20241206,174800,2071628475,3480,3480,3480,3480,0
|
|
20241206,174700,2071628475,3480,3480,3480,3480,0
|
|
20241206,174600,2071628475,3480,3480,3480,3480,0
|
|
20241206,174500,2071628475,3480,3480,3480,3480,0
|
|
20241206,174400,2071628475,3480,3480,3480,3480,0
|
|
20241206,174300,2071628475,3480,3480,3480,3480,0
|
|
20241206,174200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,174100,2071628475,3480,3480,3480,3480,0
|
|
20241206,174000,2071628475,3480,3480,3480,3480,0
|
|
20241206,173900,2071628475,3480,3480,3480,3480,0
|
|
20241206,173800,2071628475,3480,3480,3480,3480,0
|
|
20241206,173700,2071628475,3480,3480,3480,3480,0
|
|
20241206,173600,2071628475,3480,3480,3480,3480,0
|
|
20241206,173500,2071628475,3480,3480,3480,3480,0
|
|
20241206,173400,2071628475,3480,3480,3480,3480,0
|
|
20241206,173300,2071628475,3480,3480,3480,3480,0
|
|
20241206,173200,2071628475,3480,3480,3480,3480,0
|
|
20241206,173100,2071628475,3480,3480,3480,3480,0
|
|
20241206,173000,2071628475,3480,3480,3480,3480,0
|
|
20241206,172900,2071628475,3480,3480,3480,3480,0
|
|
20241206,172800,2071628475,3480,3480,3480,3480,0
|
|
20241206,172700,2071628475,3480,3480,3480,3480,0
|
|
20241206,172600,2071628475,3480,3480,3480,3480,0
|
|
20241206,172500,2071628475,3480,3480,3480,3480,0
|
|
20241206,172400,2071628475,3480,3480,3480,3480,0
|
|
20241206,172300,2071628475,3480,3480,3480,3480,0
|
|
20241206,172200,2071628475,3480,3480,3480,3480,0
|
|
20241206,172100,2071628475,3480,3480,3480,3480,0
|
|
20241206,172000,2071628475,3480,3480,3480,3480,0
|
|
20241206,171900,2071628475,3480,3480,3480,3480,0
|
|
20241206,171800,2071628475,3480,3480,3480,3480,0
|
|
20241206,171700,2071628475,3480,3480,3480,3480,0
|
|
20241206,171600,2071628475,3480,3480,3480,3480,0
|
|
20241206,171500,2071628475,3480,3480,3480,3480,0
|
|
20241206,171400,2071628475,3480,3480,3480,3480,0
|
|
20241206,171300,2071628475,3480,3480,3480,3480,0
|
|
20241206,171200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,171100,2071628475,3480,3480,3480,3480,0
|
|
20241206,171000,2071628475,3480,3480,3480,3480,0
|
|
20241206,170900,2071628475,3480,3480,3480,3480,0
|
|
20241206,170800,2071628475,3480,3480,3480,3480,0
|
|
20241206,170700,2071628475,3480,3480,3480,3480,0
|
|
20241206,170600,2071628475,3480,3480,3480,3480,0
|
|
20241206,170500,2071628475,3480,3480,3480,3480,0
|
|
20241206,170400,2071628475,3480,3480,3480,3480,0
|
|
20241206,170300,2071628475,3480,3480,3480,3480,0
|
|
20241206,170200,2071628475,3480,3480,3480,3480,0
|
|
20241206,170100,2071628475,3480,3480,3480,3480,0
|
|
20241206,170000,2071628475,3480,3480,3480,3480,0
|
|
20241206,165900,2071628475,3480,3480,3480,3480,0
|
|
20241206,165800,2071628475,3480,3480,3480,3480,0
|
|
20241206,165700,2071628475,3480,3480,3480,3480,0
|
|
20241206,165600,2071628475,3480,3480,3480,3480,0
|
|
20241206,165500,2071628475,3480,3480,3480,3480,0
|
|
20241206,165400,2071628475,3480,3480,3480,3480,0
|
|
20241206,165300,2071628475,3480,3480,3480,3480,0
|
|
20241206,165200,2071628475,3480,3480,3480,3480,0
|
|
20241206,165100,2071628475,3480,3480,3480,3480,0
|
|
20241206,165000,2071628475,3480,3480,3480,3480,0
|
|
20241206,164900,2071628475,3480,3480,3480,3480,0
|
|
20241206,164800,2071628475,3480,3480,3480,3480,0
|
|
20241206,164700,2071628475,3480,3480,3480,3480,0
|
|
20241206,164600,2071628475,3480,3480,3480,3480,0
|
|
20241206,164500,2071628475,3480,3480,3480,3480,0
|
|
20241206,164400,2071628475,3480,3480,3480,3480,0
|
|
20241206,164300,2071628475,3480,3480,3480,3480,0
|
|
20241206,164200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,164100,2071628475,3480,3480,3480,3480,0
|
|
20241206,164000,2071628475,3480,3480,3480,3480,0
|
|
20241206,163900,2071628475,3480,3480,3480,3480,0
|
|
20241206,163800,2071628475,3480,3480,3480,3480,0
|
|
20241206,163700,2071628475,3480,3480,3480,3480,0
|
|
20241206,163600,2071628475,3480,3480,3480,3480,0
|
|
20241206,163500,2071628475,3480,3480,3480,3480,0
|
|
20241206,163400,2071628475,3480,3480,3480,3480,0
|
|
20241206,163300,2071628475,3480,3480,3480,3480,0
|
|
20241206,163200,2071628475,3480,3480,3480,3480,0
|
|
20241206,163100,2071628475,3480,3480,3480,3480,0
|
|
20241206,163000,2071628475,3480,3480,3480,3480,0
|
|
20241206,162900,2071628475,3480,3480,3480,3480,0
|
|
20241206,162800,2071628475,3480,3480,3480,3480,0
|
|
20241206,162700,2071628475,3480,3480,3480,3480,0
|
|
20241206,162600,2071628475,3480,3480,3480,3480,0
|
|
20241206,162500,2071628475,3480,3480,3480,3480,0
|
|
20241206,162400,2071628475,3480,3480,3480,3480,0
|
|
20241206,162300,2071628475,3480,3480,3480,3480,0
|
|
20241206,162200,2071628475,3480,3480,3480,3480,0
|
|
20241206,162100,2071628475,3480,3480,3480,3480,0
|
|
20241206,162000,2071628475,3480,3480,3480,3480,0
|
|
20241206,161900,2071628475,3480,3480,3480,3480,0
|
|
20241206,161800,2071628475,3480,3480,3480,3480,0
|
|
20241206,161700,2071628475,3480,3480,3480,3480,0
|
|
20241206,161600,2071628475,3480,3480,3480,3480,0
|
|
20241206,161500,2071628475,3480,3480,3480,3480,0
|
|
20241206,161400,2071628475,3480,3480,3480,3480,0
|
|
20241206,161300,2071628475,3480,3480,3480,3480,0
|
|
20241206,161200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,161100,2071628475,3480,3480,3480,3480,0
|
|
20241206,161000,2071628475,3480,3480,3480,3480,0
|
|
20241206,160900,2071628475,3480,3480,3480,3480,0
|
|
20241206,160800,2071628475,3480,3480,3480,3480,0
|
|
20241206,160700,2071628475,3480,3480,3480,3480,0
|
|
20241206,160600,2071628475,3480,3480,3480,3480,0
|
|
20241206,160500,2071628475,3480,3480,3480,3480,0
|
|
20241206,160400,2071628475,3480,3480,3480,3480,0
|
|
20241206,160300,2071628475,3480,3480,3480,3480,0
|
|
20241206,160200,2071628475,3480,3480,3480,3480,0
|
|
20241206,160100,2071628475,3480,3480,3480,3480,0
|
|
20241206,160000,2071628475,3480,3480,3480,3480,0
|
|
20241206,155900,2071628475,3480,3480,3480,3480,0
|
|
20241206,155800,2071628475,3480,3480,3480,3480,0
|
|
20241206,155700,2071628475,3480,3480,3480,3480,0
|
|
20241206,155600,2071628475,3480,3480,3480,3480,0
|
|
20241206,155500,2071628475,3480,3480,3480,3480,0
|
|
20241206,155400,2071628475,3480,3480,3480,3480,0
|
|
20241206,155300,2071628475,3480,3480,3480,3480,0
|
|
20241206,155200,2071628475,3480,3480,3480,3480,0
|
|
20241206,155100,2071628475,3480,3480,3480,3480,0
|
|
20241206,155000,2071628475,3480,3480,3480,3480,0
|
|
20241206,154900,2071628475,3480,3480,3480,3480,0
|
|
20241206,154800,2071628475,3480,3480,3480,3480,0
|
|
20241206,154700,2071628475,3480,3480,3480,3480,0
|
|
20241206,154600,2071628475,3480,3480,3480,3480,0
|
|
20241206,154500,2071628475,3480,3480,3480,3480,0
|
|
20241206,154400,2071628475,3480,3480,3480,3480,0
|
|
20241206,154300,2071628475,3480,3480,3480,3480,0
|
|
20241206,154200,2071628475,3480,3480,3480,3480,25191
|
|
20241206,154100,2071628475,3480,3480,3480,3480,0
|
|
20241206,154000,2071628475,3480,3480,3480,3480,0
|
|
20241206,153900,2071628475,3480,3480,3480,3480,0
|
|
20241206,153800,2071628475,3480,3480,3480,3480,0
|
|
20241206,153700,2071628475,3480,3480,3480,3480,0
|
|
20241206,153600,2071628475,3480,3480,3480,3480,0
|
|
20241206,153500,2071628475,3480,3480,3480,3480,0
|
|
20241206,153400,2071628475,3480,3480,3480,3480,0
|
|
20241206,153300,2071628475,3480,3480,3480,3480,0
|
|
20241206,153200,2071628475,3480,3480,3480,3480,0
|
|
20241206,153100,2071628475,3480,3480,3480,3480,0
|
|
20241206,153000,2071628475,3480,3480,3480,3480,25191
|
|
20241206,152900,1983963795,3500,3500,3500,3500,0
|
|
20241206,152800,1983963795,3500,3500,3500,3500,0
|
|
20241206,152700,1983963795,3500,3500,3500,3500,0
|
|
20241206,152600,1983963795,3500,3500,3500,3500,0
|
|
20241206,152500,1983963795,3500,3500,3500,3500,0
|
|
20241206,152400,1983963795,3500,3500,3500,3500,0
|
|
20241206,152300,1983963795,3500,3500,3500,3500,0
|
|
20241206,152200,1983963795,3500,3500,3500,3500,0
|
|
20241206,152100,1983963795,3500,3500,3500,3500,0
|
|
20241206,152000,1983963795,3500,3500,3500,3500,0
|
|
20241206,151900,1983963795,3500,3510,3515,3500,5102
|
|
20241206,151800,1966087445,3510,3515,3515,3510,1827
|
|
20241206,151700,1959667135,3525,3525,3525,3525,0
|
|
20241206,151600,1959667135,3525,3525,3525,3525,201
|
|
20241206,151500,1958958610,3525,3525,3525,3525,801
|
|
20241206,151400,1956135085,3515,3530,3530,3515,154
|
|
20241206,151300,1955593760,3520,3515,3530,3515,148
|
|
20241206,151200,1955072725,3515,3525,3530,3515,1831
|
|
20241206,151100,1948633000,3520,3520,3525,3520,11
|
|
20241206,151000,1948594275,3515,3520,3520,3515,168
|
|
20241206,150900,1948003655,3530,3525,3530,3520,743
|
|
20241206,150800,1945385885,3535,3535,3535,3535,3
|
|
20241206,150700,1945375280,3535,3530,3535,3525,1588
|
|
20241206,150600,1939774650,3530,3525,3530,3525,137
|
|
20241206,150500,1939291710,3525,3520,3525,3520,271
|
|
20241206,150400,1938337270,3525,3520,3525,3520,241
|
|
20241206,150300,1937488945,3520,3530,3530,3520,670
|
|
20241206,150200,1935130180,3530,3520,3530,3515,4272
|
|
20241206,150100,1920108220,3530,3530,3530,3520,299
|
|
20241206,150000,1919055650,3515,3515,3515,3515,30
|
|
20241206,145900,1918950200,3530,3530,3530,3530,1
|
|
20241206,145800,1918946670,3530,3530,3530,3530,4
|
|
20241206,145700,1918932550,3530,3530,3530,3530,1
|
|
20241206,145600,1918929020,3530,3515,3530,3515,109
|
|
20241206,145500,1918545870,3530,3530,3530,3530,1
|
|
20241206,145400,1918542340,3515,3530,3530,3515,2450
|
|
20241206,145300,1909923650,3530,3525,3530,3525,41
|
|
20241206,145200,1909778925,3525,3535,3540,3525,270
|
|
20241206,145100,1908825170,3535,3535,3535,3535,1
|
|
20241206,145000,1908821635,3535,3535,3535,3535,0
|
|
20241206,144900,1908821635,3535,3525,3535,3520,281
|
|
20241206,144800,1907832250,3535,3535,3535,3535,64
|
|
20241206,144700,1907606010,3535,3535,3535,3535,5
|
|
20241206,144600,1907588335,3515,3520,3535,3515,788
|
|
20241206,144500,1904815310,3540,3540,3540,3540,1
|
|
20241206,144400,1904811770,3540,3540,3540,3540,1
|
|
20241206,144300,1904808230,3525,3535,3535,3525,1438
|
|
20241206,144200,1899738975,3540,3535,3540,3535,5
|
|
20241206,144100,1899721295,3540,3540,3540,3540,1
|
|
20241206,144000,1899717755,3540,3540,3540,3540,10
|
|
20241206,143900,1899682355,3555,3545,3555,3540,263
|
|
20241206,143800,1898750740,3545,3555,3555,3545,2
|
|
20241206,143700,1898743640,3545,3555,3555,3545,25
|
|
20241206,143600,1898654880,3555,3555,3555,3555,0
|
|
20241206,143500,1898654880,3555,3550,3555,3550,31
|
|
20241206,143400,1898544825,3555,3555,3555,3555,1
|
|
20241206,143300,1898541270,3555,3555,3555,3555,0
|
|
20241206,143200,1898541270,3555,3555,3555,3555,1
|
|
20241206,143100,1898537715,3540,3555,3555,3540,51
|
|
20241206,143000,1898357160,3555,3555,3555,3555,1
|
|
20241206,142900,1898353605,3550,3550,3550,3550,505
|
|
20241206,142800,1896560855,3550,3550,3550,3550,51
|
|
20241206,142700,1896379805,3550,3550,3550,3550,1
|
|
20241206,142600,1896376255,3550,3550,3550,3550,0
|
|
20241206,142500,1896376255,3550,3550,3550,3550,1
|
|
20241206,142400,1896372705,3550,3550,3550,3550,1
|
|
20241206,142300,1896369155,3550,3550,3550,3550,1
|
|
20241206,142200,1896365605,3550,3540,3550,3540,1082
|
|
20241206,142100,1892525325,3540,3545,3550,3520,4509
|
|
20241206,142000,1876632820,3540,3540,3540,3540,639
|
|
20241206,141900,1874370760,3530,3530,3530,3530,230
|
|
20241206,141800,1873558860,3530,3530,3530,3530,189
|
|
20241206,141700,1872891690,3540,3530,3540,3530,13
|
|
20241206,141600,1872845790,3535,3540,3540,3525,19
|
|
20241206,141500,1872778700,3525,3525,3525,3525,150
|
|
20241206,141400,1872249950,3525,3540,3540,3525,10
|
|
20241206,141300,1872214665,3540,3540,3540,3540,11
|
|
20241206,141200,1872175725,3540,3540,3540,3540,0
|
|
20241206,141100,1872175725,3540,3540,3540,3540,1
|
|
20241206,141000,1872172185,3540,3540,3540,3540,1
|
|
20241206,140900,1872168645,3540,3540,3540,3540,1
|
|
20241206,140800,1872165105,3520,3520,3520,3520,300
|
|
20241206,140700,1871109105,3520,3540,3540,3520,1095
|
|
20241206,140600,1867254470,3540,3540,3540,3520,42
|
|
20241206,140500,1867106255,3525,3550,3550,3525,511
|
|
20241206,140400,1865297205,3550,3530,3550,3525,1001
|
|
20241206,140300,1861768615,3530,3550,3550,3530,243
|
|
20241206,140200,1860910805,3550,3550,3550,3550,1
|
|
20241206,140100,1860907255,3550,3550,3550,3550,0
|
|
20241206,140000,1860907255,3550,3550,3550,3550,5
|
|
20241206,135900,1860889505,3525,3545,3550,3525,4914
|
|
20241206,135800,1843532470,3540,3540,3545,3540,1059
|
|
20241206,135700,1839783605,3540,3530,3540,3530,739
|
|
20241206,135600,1837174725,3530,3530,3530,3530,101
|
|
20241206,135500,1836818195,3525,3525,3525,3525,287
|
|
20241206,135400,1835806520,3530,3530,3530,3530,5
|
|
20241206,135300,1835788870,3530,3520,3530,3520,302
|
|
20241206,135200,1834725810,3530,3530,3530,3530,11
|
|
20241206,135100,1834686980,3520,3530,3530,3520,384
|
|
20241206,135000,1833334900,3530,3530,3530,3530,31
|
|
20241206,134900,1833225470,3530,3530,3530,3530,31
|
|
20241206,134800,1833116040,3530,3530,3530,3530,31
|
|
20241206,134700,1833006610,3520,3525,3525,3520,82
|
|
20241206,134600,1832717945,3525,3525,3525,3525,1
|
|
20241206,134500,1832714420,3530,3530,3530,3530,2
|
|
20241206,134400,1832707360,3530,3530,3530,3530,1
|
|
20241206,134300,1832703830,3530,3530,3530,3530,2
|
|
20241206,134200,1832696770,3530,3530,3530,3530,41
|
|
20241206,134100,1832552040,3515,3530,3530,3515,51
|
|
20241206,134000,1832372760,3535,3530,3535,3530,240
|
|
20241206,133900,1831524400,3535,3515,3535,3515,259
|
|
20241206,133800,1830613065,3515,3515,3515,3515,1
|
|
20241206,133700,1830609550,3510,3500,3510,3500,1238
|
|
20241206,133600,1826268800,3510,3505,3510,3500,951
|
|
20241206,133500,1822940265,3510,3510,3510,3510,31
|
|
20241206,133400,1822831455,3510,3510,3510,3510,1
|
|
20241206,133300,1822827945,3510,3510,3510,3510,5
|
|
20241206,133200,1822810395,3510,3500,3510,3500,400
|
|
20241206,133100,1821410385,3500,3500,3500,3500,155
|
|
20241206,133000,1820867885,3500,3500,3500,3500,506
|
|
20241206,132900,1819096885,3510,3510,3510,3510,1
|
|
20241206,132800,1819093375,3510,3505,3510,3505,11
|
|
20241206,132700,1819054815,3510,3510,3510,3510,1
|
|
20241206,132600,1819051305,3505,3505,3505,3505,1
|
|
20241206,132500,1819047800,3510,3510,3510,3510,1
|
|
20241206,132400,1819044290,3510,3510,3510,3510,2
|
|
20241206,132300,1819037270,3495,3495,3495,3495,0
|
|
20241206,132200,1819037270,3495,3510,3510,3495,470
|
|
20241206,132100,1817394350,3510,3510,3510,3510,1
|
|
20241206,132000,1817390840,3510,3510,3510,3510,1
|
|
20241206,131900,1817387330,3500,3500,3500,3500,20
|
|
20241206,131800,1817317330,3510,3510,3510,3510,118
|
|
20241206,131700,1816903150,3510,3510,3510,3510,1
|
|
20241206,131600,1816899640,3510,3510,3510,3510,0
|
|
20241206,131500,1816899640,3510,3505,3510,3505,322
|
|
20241206,131400,1815771020,3505,3505,3505,3505,1
|
|
20241206,131300,1815767515,3510,3510,3510,3510,1
|
|
20241206,131200,1815764005,3510,3510,3510,3510,0
|
|
20241206,131100,1815764005,3510,3510,3510,3510,1
|
|
20241206,131000,1815760495,3510,3505,3510,3505,1401
|
|
20241206,130900,1810849985,3505,3505,3505,3505,0
|
|
20241206,130800,1810849985,3505,3500,3505,3500,101
|
|
20241206,130700,1810496480,3510,3510,3510,3510,1
|
|
20241206,130600,1810492970,3510,3510,3510,3510,1
|
|
20241206,130500,1810489460,3510,3510,3510,3510,25
|
|
20241206,130400,1810401710,3495,3500,3515,3495,1658
|
|
20241206,130300,1804601695,3515,3515,3515,3515,1
|
|
20241206,130200,1804598180,3515,3515,3515,3515,0
|
|
20241206,130100,1804598180,3515,3515,3515,3515,1
|
|
20241206,130000,1804594665,3505,3505,3520,3505,1481
|
|
20241206,125900,1799403745,3520,3525,3525,3520,5
|
|
20241206,125800,1799386140,3505,3520,3525,3505,1063
|
|
20241206,125700,1795643195,3515,3505,3515,3505,363
|
|
20241206,125600,1794367735,3500,3510,3510,3500,222
|
|
20241206,125500,1793590725,3505,3495,3505,3495,266
|
|
20241206,125400,1792658605,3500,3505,3505,3500,32
|
|
20241206,125300,1792546595,3500,3500,3505,3500,104
|
|
20241206,125200,1792182590,3500,3505,3505,3500,13
|
|
20241206,125100,1792137085,3500,3500,3505,3500,2306
|
|
20241206,125000,1784066035,3505,3500,3505,3500,22
|
|
20241206,124900,1783989030,3505,3500,3505,3500,22
|
|
20241206,124800,1783912025,3505,3505,3505,3505,0
|
|
20241206,124700,1783912025,3505,3505,3505,3500,550
|
|
20241206,124600,1781986520,3500,3505,3505,3500,1522
|
|
20241206,124500,1776659515,3505,3505,3505,3500,33
|
|
20241206,124400,1776543955,3505,3500,3505,3500,40
|
|
20241206,124300,1776403855,3505,3505,3505,3505,5
|
|
20241206,124200,1776386330,3500,3505,3505,3500,1709
|
|
20241206,124100,1770404825,3500,3505,3505,3500,707
|
|
20241206,124000,1767928500,3510,3505,3510,3505,422
|
|
20241206,123900,1766449385,3505,3505,3505,3505,321
|
|
20241206,123800,1765324280,3505,3510,3510,3505,839
|
|
20241206,123700,1762383540,3505,3505,3505,3505,25
|
|
20241206,123600,1762295915,3505,3510,3510,3505,22
|
|
20241206,123500,1762218800,3505,3505,3510,3505,241
|
|
20241206,123400,1761374090,3505,3510,3510,3505,41
|
|
20241206,123300,1761230285,3510,3505,3510,3505,42
|
|
20241206,123200,1761082970,3510,3510,3515,3510,232
|
|
20241206,123100,1760268645,3510,3515,3515,3510,95
|
|
20241206,123000,1759935190,3510,3515,3515,3510,92
|
|
20241206,122900,1759612170,3525,3510,3525,3510,22
|
|
20241206,122800,1759534935,3510,3530,3530,3510,22
|
|
20241206,122700,1759457695,3530,3515,3530,3510,31
|
|
20241206,122600,1759348810,3515,3515,3515,3515,11
|
|
20241206,122500,1759310145,3515,3525,3525,3515,4
|
|
20241206,122400,1759296065,3510,3525,3525,3510,72
|
|
20241206,122300,1759042580,3510,3510,3510,3510,22
|
|
20241206,122200,1758965360,3525,3510,3525,3510,322
|
|
20241206,122100,1757835125,3525,3505,3525,3505,22
|
|
20241206,122000,1757757995,3510,3525,3525,3510,6413
|
|
20241206,121900,1735237915,3520,3535,3535,3520,22
|
|
20241206,121800,1735160460,3510,3540,3540,3510,1837
|
|
20241206,121700,1728703360,3520,3540,3540,3520,22
|
|
20241206,121600,1728625900,3540,3540,3540,3520,35
|
|
20241206,121500,1728502420,3540,3515,3540,3515,31
|
|
20241206,121400,1728393180,3515,3530,3530,3515,321
|
|
20241206,121300,1727263355,3520,3520,3540,3520,607
|
|
20241206,121200,1725126495,3550,3530,3550,3525,49
|
|
20241206,121100,1724953575,3525,3525,3530,3525,53
|
|
20241206,121000,1724766710,3525,3530,3530,3525,22
|
|
20241206,120900,1724689155,3530,3530,3530,3530,19
|
|
20241206,120800,1724622085,3530,3545,3545,3530,32
|
|
20241206,120700,1724508660,3525,3525,3525,3525,120
|
|
20241206,120600,1724085660,3515,3520,3520,3515,687
|
|
20241206,120500,1721670840,3520,3520,3520,3515,59
|
|
20241206,120400,1721463265,3520,3515,3525,3515,355
|
|
20241206,120300,1720215380,3520,3525,3525,3515,3
|
|
20241206,120200,1720204820,3515,3520,3520,3515,338
|
|
20241206,120100,1719015165,3515,3520,3525,3515,172
|
|
20241206,120000,1718409825,3520,3520,3520,3515,124
|
|
20241206,115900,1717973450,3520,3520,3520,3515,117
|
|
20241206,115800,1717561715,3525,3520,3525,3520,33
|
|
20241206,115700,1717445495,3530,3525,3530,3520,501
|
|
20241206,115600,1715681875,3520,3530,3530,3520,225
|
|
20241206,115500,1714888335,3520,3530,3530,3520,248
|
|
20241206,115400,1714013605,3525,3530,3530,3525,454
|
|
20241206,115300,1712413180,3530,3530,3530,3520,474
|
|
20241206,115200,1710742330,3520,3520,3520,3520,21
|
|
20241206,115100,1710668410,3530,3530,3530,3520,1552
|
|
20241206,115000,1705190785,3530,3555,3555,3530,5091
|
|
20241206,114900,1687194300,3555,3575,3575,3555,80
|
|
20241206,114800,1686909880,3555,3575,3575,3555,22
|
|
20241206,114700,1686831650,3555,3575,3575,3555,166
|
|
20241206,114600,1686241480,3550,3550,3575,3550,1341
|
|
20241206,114500,1681480905,3550,3550,3550,3550,0
|
|
20241206,114400,1681480905,3550,3575,3575,3550,22
|
|
20241206,114300,1681402780,3550,3575,3575,3550,22
|
|
20241206,114200,1681324655,3555,3575,3575,3555,97
|
|
20241206,114100,1680978300,3550,3550,3550,3550,21
|
|
20241206,114000,1680903750,3575,3555,3575,3550,4177
|
|
20241206,113900,1666054600,3575,3575,3580,3570,624
|
|
20241206,113800,1663824980,3560,3565,3565,3535,14103
|
|
20241206,113700,1613822725,3565,3565,3590,3565,822
|
|
20241206,113600,1610892270,3565,3585,3590,3565,1546
|
|
20241206,113500,1605360590,3570,3585,3585,3565,47
|
|
20241206,113400,1605192890,3585,3585,3590,3585,5148
|
|
20241206,113300,1586736345,3600,3595,3600,3585,3901
|
|
20241206,113200,1572730290,3595,3600,3600,3595,232
|
|
20241206,113100,1571896245,3595,3600,3600,3595,1021
|
|
20241206,113000,1568220750,3600,3590,3600,3590,1280
|
|
20241206,112900,1563624510,3595,3595,3595,3595,101
|
|
20241206,112800,1563261415,3590,3600,3600,3590,146
|
|
20241206,112700,1562737265,3595,3600,3600,3595,21
|
|
20241206,112600,1562661765,3590,3600,3600,3590,22
|
|
20241206,112500,1562582775,3590,3590,3600,3590,1697
|
|
20241206,112400,1556480525,3600,3600,3600,3585,1444
|
|
20241206,112300,1551282485,3600,3590,3600,3585,4159
|
|
20241206,112200,1536345610,3590,3565,3590,3565,22
|
|
20241206,112100,1536267155,3560,3565,3590,3560,151
|
|
20241206,112000,1535729315,3560,3570,3580,3560,618
|
|
20241206,111900,1533517625,3570,3555,3570,3545,1260
|
|
20241206,111800,1529028815,3540,3550,3550,3540,300
|
|
20241206,111700,1527966805,3540,3540,3550,3540,81
|
|
20241206,111600,1527679865,3555,3540,3555,3540,74
|
|
20241206,111500,1527417890,3555,3540,3555,3535,746
|
|
20241206,111400,1524771995,3545,3550,3550,3545,672
|
|
20241206,111300,1522386995,3545,3535,3545,3535,1350
|
|
20241206,111200,1517602465,3530,3530,3530,3510,222
|
|
20241206,111100,1516819245,3530,3540,3540,3500,1022
|
|
20241206,111000,1513212205,3530,3535,3540,3500,10478
|
|
20241206,110900,1476279170,3535,3530,3545,3530,362
|
|
20241206,110800,1474999255,3530,3530,3535,3530,824
|
|
20241206,110700,1472090530,3530,3530,3530,3510,531
|
|
20241206,110600,1470216940,3530,3520,3530,3505,59
|
|
20241206,110500,1470009680,3530,3500,3530,3500,62
|
|
20241206,110400,1469791450,3535,3500,3535,3500,253
|
|
20241206,110300,1468905880,3535,3530,3535,3530,2
|
|
20241206,110200,1468898815,3515,3505,3515,3500,2500
|
|
20241206,110100,1460120185,3495,3495,3495,3480,1023
|
|
20241206,110000,1456545115,3480,3495,3495,3475,748
|
|
20241206,105900,1453934575,3475,3495,3495,3475,46
|
|
20241206,105800,1453774600,3495,3490,3495,3475,23
|
|
20241206,105700,1453694640,3495,3495,3495,3475,3792
|
|
20241206,105600,1440465380,3475,3485,3485,3475,881
|
|
20241206,105500,1437401350,3480,3480,3480,3480,21
|
|
20241206,105400,1437328270,3495,3475,3495,3475,5164
|
|
20241206,105300,1419383305,3490,3480,3490,3475,2537
|
|
20241206,105200,1410561360,3475,3500,3500,3475,1561
|
|
20241206,105100,1405118665,3480,3480,3520,3480,2378
|
|
20241206,105000,1396843160,3480,3490,3520,3480,12992
|
|
20241206,104900,1351544235,3490,3515,3530,3490,6698
|
|
20241206,104800,1328011540,3515,3520,3540,3510,4688
|
|
20241206,104700,1311523945,3540,3545,3545,3515,8004
|
|
20241206,104600,1283341765,3540,3540,3540,3540,1450
|
|
20241206,104500,1278208765,3540,3545,3545,3540,434
|
|
20241206,104400,1276670825,3550,3540,3630,3540,2016
|
|
20241206,104300,1269466330,3540,3560,3565,3540,1401
|
|
20241206,104200,1264496625,3565,3575,3575,3550,782
|
|
20241206,104100,1261720195,3560,3555,3560,3545,707
|
|
20241206,104000,1259206885,3555,3545,3560,3545,1257
|
|
20241206,103900,1254733845,3555,3600,3600,3545,12034
|
|
20241206,103800,1211757610,3600,3605,3605,3595,188
|
|
20241206,103700,1211080905,3605,3605,3605,3600,456
|
|
20241206,103600,1209437820,3605,3585,3610,3585,950
|
|
20241206,103500,1206026655,3585,3605,3610,3585,5781
|
|
20241206,103400,1185257690,3600,3635,3635,3600,5623
|
|
20241206,103300,1164925920,3635,3640,3660,3630,8602
|
|
20241206,103200,1133572430,3635,3620,3635,3620,1649
|
|
20241206,103100,1127589545,3620,3615,3625,3600,5278
|
|
20241206,103000,1108488920,3615,3600,3615,3595,2749
|
|
20241206,102900,1098603530,3600,3640,3640,3600,9560
|
|
20241206,102800,1063995110,3645,3635,3650,3630,5684
|
|
20241206,102700,1043288205,3630,3620,3645,3620,8161
|
|
20241206,102600,1013644685,3605,3635,3635,3605,2746
|
|
20241206,102500,1003715275,3635,3605,3635,3600,4079
|
|
20241206,102400,988950605,3605,3600,3610,3600,28
|
|
20241206,102300,988849770,3600,3600,3600,3595,243
|
|
20241206,102200,987975075,3600,3595,3600,3595,4151
|
|
20241206,102100,973042055,3590,3590,3625,3590,2306
|
|
20241206,102000,964713580,3580,3585,3600,3580,774
|
|
20241206,101900,961937160,3590,3610,3620,3575,8720
|
|
20241206,101800,930623430,3620,3610,3620,3605,631
|
|
20241206,101700,928346235,3610,3630,3630,3610,37
|
|
20241206,101600,928212505,3635,3640,3640,3625,10166
|
|
20241206,101500,891261075,3640,3605,3640,3605,4667
|
|
20241206,101400,874331470,3600,3590,3600,3590,23
|
|
20241206,101300,874248690,3590,3600,3610,3590,1057
|
|
20241206,101200,870438970,3600,3580,3600,3575,6372
|
|
20241206,101100,847576065,3580,3570,3580,3570,25
|
|
20241206,101000,847486775,3585,3570,3585,3570,947
|
|
20241206,100900,844102745,3580,3575,3580,3570,606
|
|
20241206,100800,841938865,3570,3585,3585,3570,535
|
|
20241206,100700,840028855,3570,3580,3590,3570,1265
|
|
20241206,100600,835500685,3580,3595,3600,3580,1471
|
|
20241206,100500,830214355,3600,3600,3610,3600,1905
|
|
20241206,100400,823343225,3600,3595,3610,3595,549
|
|
20241206,100300,821365350,3595,3590,3610,3590,1009
|
|
20241206,100200,817735760,3590,3605,3625,3580,722
|
|
20241206,100100,815138120,3610,3610,3645,3605,15331
|
|
20241206,100000,759536430,3605,3605,3620,3600,7232
|
|
20241206,095900,733420305,3615,3615,3615,3600,6796
|
|
20241206,095800,708878930,3605,3580,3620,3560,20780
|
|
20241206,095700,634027640,3560,3545,3560,3540,4215
|
|
20241206,095600,619067195,3545,3530,3545,3530,1016
|
|
20241206,095500,615470395,3530,3515,3530,3515,1738
|
|
20241206,095400,609339140,3515,3550,3560,3515,5930
|
|
20241206,095300,588433970,3550,3505,3600,3505,15991
|
|
20241206,095200,531252630,3500,3500,3585,3500,851
|
|
20241206,095100,528251830,3500,3500,3500,3500,2
|
|
20241206,095000,528244830,3500,3500,3500,3500,455
|
|
20241206,094900,526652330,3500,3510,3510,3500,1604
|
|
20241206,094800,521032135,3510,3510,3510,3510,1514
|
|
20241206,094700,515717995,3505,3500,3505,3480,644
|
|
20241206,094600,513470270,3500,3470,3500,3470,3485
|
|
20241206,094500,501317165,3475,3470,3475,3470,3335
|
|
20241206,094400,489738765,3455,3465,3470,3455,2933
|
|
20241206,094300,479576120,3465,3455,3465,3455,871
|
|
20241206,094200,476558315,3455,3455,3455,3455,21
|
|
20241206,094100,476485760,3455,3455,3455,3455,98
|
|
20241206,094000,476147170,3470,3450,3470,3445,7254
|
|
20241206,093900,451092335,3455,3455,3455,3455,371
|
|
20241206,093800,449810530,3460,3450,3460,3450,1721
|
|
20241206,093700,443864925,3450,3455,3455,3450,151
|
|
20241206,093600,443343825,3450,3455,3455,3450,2609
|
|
20241206,093500,434339515,3455,3455,3455,3455,71
|
|
20241206,093400,434094210,3450,3455,3460,3450,1919
|
|
20241206,093300,427467665,3450,3455,3460,3450,984
|
|
20241206,093200,424067410,3455,3460,3460,3455,3320
|
|
20241206,093100,412596035,3460,3470,3470,3455,1839
|
|
20241206,093000,406230875,3470,3460,3470,3460,634
|
|
20241206,092900,404033240,3455,3465,3470,3455,1858
|
|
20241206,092800,397597930,3465,3455,3465,3455,961
|
|
20241206,092700,394277655,3455,3470,3470,3455,6098
|
|
20241206,092600,373176470,3470,3470,3470,3470,321
|
|
20241206,092500,372062600,3470,3470,3475,3470,2094
|
|
20241206,092400,364796410,3470,3470,3470,3460,27
|
|
20241206,092300,364702930,3455,3455,3455,3455,385
|
|
20241206,092200,363372755,3455,3455,3470,3455,1481
|
|
20241206,092100,358255885,3455,3455,3470,3455,147
|
|
20241206,092000,357747970,3455,3460,3460,3455,3490
|
|
20241206,091900,345689610,3460,3455,3460,3455,300
|
|
20241206,091800,344652505,3450,3460,3465,3450,8671
|
|
20241206,091700,314692000,3460,3460,3470,3460,45
|
|
20241206,091600,314536070,3480,3475,3480,3460,1947
|
|
20241206,091500,307789155,3475,3460,3475,3460,730
|
|
20241206,091400,305263225,3460,3465,3465,3460,205
|
|
20241206,091300,304553920,3460,3465,3485,3460,2831
|
|
20241206,091200,294723620,3460,3465,3465,3460,1122
|
|
20241206,091100,290841420,3460,3465,3495,3455,3880
|
|
20241206,091000,277392190,3465,3470,3470,3460,529
|
|
20241206,090900,275560700,3470,3470,3470,3450,6068
|
|
20241206,090800,254573425,3465,3470,3480,3465,4779
|
|
20241206,090700,237995670,3465,3475,3495,3460,2929
|
|
20241206,090600,227821745,3465,3480,3490,3460,10094
|
|
20241206,090500,192840785,3480,3490,3490,3470,8006
|
|
20241206,090400,165015630,3490,3495,3495,3485,1129
|
|
20241206,090300,161079995,3495,3530,3530,3490,3166
|
|
20241206,090200,149999890,3505,3495,3525,3490,7463
|
|
20241206,090100,123827575,3495,3505,3520,3495,5397
|
|
20241206,090000,104924130,3520,3455,3540,3455,30276
|