585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,184100,1728612340,3770,3770,3770,3770,0
|
|
20241213,184000,1728612340,3770,3770,3770,3770,0
|
|
20241213,183900,1728612340,3770,3770,3770,3770,0
|
|
20241213,183800,1728612340,3770,3770,3770,3770,0
|
|
20241213,183700,1728612340,3770,3770,3770,3770,0
|
|
20241213,183600,1728612340,3770,3770,3770,3770,0
|
|
20241213,183500,1728612340,3770,3770,3770,3770,0
|
|
20241213,183400,1728612340,3770,3770,3770,3770,0
|
|
20241213,183300,1728612340,3770,3770,3770,3770,0
|
|
20241213,183200,1728612340,3770,3770,3770,3770,0
|
|
20241213,183100,1728612340,3770,3770,3770,3770,0
|
|
20241213,183000,1728612340,3770,3770,3770,3770,0
|
|
20241213,182900,1728612340,3770,3770,3770,3770,0
|
|
20241213,182800,1728612340,3770,3770,3770,3770,0
|
|
20241213,182700,1728612340,3770,3770,3770,3770,0
|
|
20241213,182600,1728612340,3770,3770,3770,3770,0
|
|
20241213,182500,1728612340,3770,3770,3770,3770,0
|
|
20241213,182400,1728612340,3770,3770,3770,3770,0
|
|
20241213,182300,1728612340,3770,3770,3770,3770,0
|
|
20241213,182200,1728612340,3770,3770,3770,3770,0
|
|
20241213,182100,1728612340,3770,3770,3770,3770,0
|
|
20241213,182000,1728612340,3770,3770,3770,3770,0
|
|
20241213,181900,1728612340,3770,3770,3770,3770,0
|
|
20241213,181800,1728612340,3770,3770,3770,3770,0
|
|
20241213,181700,1728612340,3770,3770,3770,3770,0
|
|
20241213,181600,1728612340,3770,3770,3770,3770,0
|
|
20241213,181500,1728612340,3770,3770,3770,3770,0
|
|
20241213,181400,1728612340,3770,3770,3770,3770,0
|
|
20241213,181300,1728612340,3770,3770,3770,3770,0
|
|
20241213,181200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,181100,1728612340,3770,3770,3770,3770,0
|
|
20241213,181000,1728612340,3770,3770,3770,3770,0
|
|
20241213,180900,1728612340,3770,3770,3770,3770,0
|
|
20241213,180800,1728612340,3770,3770,3770,3770,0
|
|
20241213,180700,1728612340,3770,3770,3770,3770,0
|
|
20241213,180600,1728612340,3770,3770,3770,3770,0
|
|
20241213,180500,1728612340,3770,3770,3770,3770,0
|
|
20241213,180400,1728612340,3770,3770,3770,3770,0
|
|
20241213,180300,1728612340,3770,3770,3770,3770,0
|
|
20241213,180200,1728612340,3770,3770,3770,3770,0
|
|
20241213,180100,1728612340,3770,3770,3770,3770,0
|
|
20241213,180000,1728612340,3770,3770,3770,3770,0
|
|
20241213,175900,1728612340,3770,3770,3770,3770,0
|
|
20241213,175800,1728612340,3770,3770,3770,3770,0
|
|
20241213,175700,1728612340,3770,3770,3770,3770,0
|
|
20241213,175600,1728612340,3770,3770,3770,3770,0
|
|
20241213,175500,1728612340,3770,3770,3770,3770,0
|
|
20241213,175400,1728612340,3770,3770,3770,3770,0
|
|
20241213,175300,1728612340,3770,3770,3770,3770,0
|
|
20241213,175200,1728612340,3770,3770,3770,3770,0
|
|
20241213,175100,1728612340,3770,3770,3770,3770,0
|
|
20241213,175000,1728612340,3770,3770,3770,3770,0
|
|
20241213,174900,1728612340,3770,3770,3770,3770,0
|
|
20241213,174800,1728612340,3770,3770,3770,3770,0
|
|
20241213,174700,1728612340,3770,3770,3770,3770,0
|
|
20241213,174600,1728612340,3770,3770,3770,3770,0
|
|
20241213,174500,1728612340,3770,3770,3770,3770,0
|
|
20241213,174400,1728612340,3770,3770,3770,3770,0
|
|
20241213,174300,1728612340,3770,3770,3770,3770,0
|
|
20241213,174200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,174100,1728612340,3770,3770,3770,3770,0
|
|
20241213,174000,1728612340,3770,3770,3770,3770,0
|
|
20241213,173900,1728612340,3770,3770,3770,3770,0
|
|
20241213,173800,1728612340,3770,3770,3770,3770,0
|
|
20241213,173700,1728612340,3770,3770,3770,3770,0
|
|
20241213,173600,1728612340,3770,3770,3770,3770,0
|
|
20241213,173500,1728612340,3770,3770,3770,3770,0
|
|
20241213,173400,1728612340,3770,3770,3770,3770,0
|
|
20241213,173300,1728612340,3770,3770,3770,3770,0
|
|
20241213,173200,1728612340,3770,3770,3770,3770,0
|
|
20241213,173100,1728612340,3770,3770,3770,3770,0
|
|
20241213,173000,1728612340,3770,3770,3770,3770,0
|
|
20241213,172900,1728612340,3770,3770,3770,3770,0
|
|
20241213,172800,1728612340,3770,3770,3770,3770,0
|
|
20241213,172700,1728612340,3770,3770,3770,3770,0
|
|
20241213,172600,1728612340,3770,3770,3770,3770,0
|
|
20241213,172500,1728612340,3770,3770,3770,3770,0
|
|
20241213,172400,1728612340,3770,3770,3770,3770,0
|
|
20241213,172300,1728612340,3770,3770,3770,3770,0
|
|
20241213,172200,1728612340,3770,3770,3770,3770,0
|
|
20241213,172100,1728612340,3770,3770,3770,3770,0
|
|
20241213,172000,1728612340,3770,3770,3770,3770,0
|
|
20241213,171900,1728612340,3770,3770,3770,3770,0
|
|
20241213,171800,1728612340,3770,3770,3770,3770,0
|
|
20241213,171700,1728612340,3770,3770,3770,3770,0
|
|
20241213,171600,1728612340,3770,3770,3770,3770,0
|
|
20241213,171500,1728612340,3770,3770,3770,3770,0
|
|
20241213,171400,1728612340,3770,3770,3770,3770,0
|
|
20241213,171300,1728612340,3770,3770,3770,3770,0
|
|
20241213,171200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,171100,1728612340,3770,3770,3770,3770,0
|
|
20241213,171000,1728612340,3770,3770,3770,3770,0
|
|
20241213,170900,1728612340,3770,3770,3770,3770,0
|
|
20241213,170800,1728612340,3770,3770,3770,3770,0
|
|
20241213,170700,1728612340,3770,3770,3770,3770,0
|
|
20241213,170600,1728612340,3770,3770,3770,3770,0
|
|
20241213,170500,1728612340,3770,3770,3770,3770,0
|
|
20241213,170400,1728612340,3770,3770,3770,3770,0
|
|
20241213,170300,1728612340,3770,3770,3770,3770,0
|
|
20241213,170200,1728612340,3770,3770,3770,3770,0
|
|
20241213,170100,1728612340,3770,3770,3770,3770,0
|
|
20241213,170000,1728612340,3770,3770,3770,3770,0
|
|
20241213,165900,1728612340,3770,3770,3770,3770,0
|
|
20241213,165800,1728612340,3770,3770,3770,3770,0
|
|
20241213,165700,1728612340,3770,3770,3770,3770,0
|
|
20241213,165600,1728612340,3770,3770,3770,3770,0
|
|
20241213,165500,1728612340,3770,3770,3770,3770,0
|
|
20241213,165400,1728612340,3770,3770,3770,3770,0
|
|
20241213,165300,1728612340,3770,3770,3770,3770,0
|
|
20241213,165200,1728612340,3770,3770,3770,3770,0
|
|
20241213,165100,1728612340,3770,3770,3770,3770,0
|
|
20241213,165000,1728612340,3770,3770,3770,3770,0
|
|
20241213,164900,1728612340,3770,3770,3770,3770,0
|
|
20241213,164800,1728612340,3770,3770,3770,3770,0
|
|
20241213,164700,1728612340,3770,3770,3770,3770,0
|
|
20241213,164600,1728612340,3770,3770,3770,3770,0
|
|
20241213,164500,1728612340,3770,3770,3770,3770,0
|
|
20241213,164400,1728612340,3770,3770,3770,3770,0
|
|
20241213,164300,1728612340,3770,3770,3770,3770,0
|
|
20241213,164200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,164100,1728612340,3770,3770,3770,3770,0
|
|
20241213,164000,1728612340,3770,3770,3770,3770,0
|
|
20241213,163900,1728612340,3770,3770,3770,3770,0
|
|
20241213,163800,1728612340,3770,3770,3770,3770,0
|
|
20241213,163700,1728612340,3770,3770,3770,3770,0
|
|
20241213,163600,1728612340,3770,3770,3770,3770,0
|
|
20241213,163500,1728612340,3770,3770,3770,3770,0
|
|
20241213,163400,1728612340,3770,3770,3770,3770,0
|
|
20241213,163300,1728612340,3770,3770,3770,3770,0
|
|
20241213,163200,1728612340,3770,3770,3770,3770,0
|
|
20241213,163100,1728612340,3770,3770,3770,3770,0
|
|
20241213,163000,1728612340,3770,3770,3770,3770,0
|
|
20241213,162900,1728612340,3770,3770,3770,3770,0
|
|
20241213,162800,1728612340,3770,3770,3770,3770,0
|
|
20241213,162700,1728612340,3770,3770,3770,3770,0
|
|
20241213,162600,1728612340,3770,3770,3770,3770,0
|
|
20241213,162500,1728612340,3770,3770,3770,3770,0
|
|
20241213,162400,1728612340,3770,3770,3770,3770,0
|
|
20241213,162300,1728612340,3770,3770,3770,3770,0
|
|
20241213,162200,1728612340,3770,3770,3770,3770,0
|
|
20241213,162100,1728612340,3770,3770,3770,3770,0
|
|
20241213,162000,1728612340,3770,3770,3770,3770,0
|
|
20241213,161900,1728612340,3770,3770,3770,3770,0
|
|
20241213,161800,1728612340,3770,3770,3770,3770,0
|
|
20241213,161700,1728612340,3770,3770,3770,3770,0
|
|
20241213,161600,1728612340,3770,3770,3770,3770,0
|
|
20241213,161500,1728612340,3770,3770,3770,3770,0
|
|
20241213,161400,1728612340,3770,3770,3770,3770,0
|
|
20241213,161300,1728612340,3770,3770,3770,3770,0
|
|
20241213,161200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,161100,1728612340,3770,3770,3770,3770,0
|
|
20241213,161000,1728612340,3770,3770,3770,3770,0
|
|
20241213,160900,1728612340,3770,3770,3770,3770,0
|
|
20241213,160800,1728612340,3770,3770,3770,3770,0
|
|
20241213,160700,1728612340,3770,3770,3770,3770,0
|
|
20241213,160600,1728612340,3770,3770,3770,3770,0
|
|
20241213,160500,1728612340,3770,3770,3770,3770,0
|
|
20241213,160400,1728612340,3770,3770,3770,3770,0
|
|
20241213,160300,1728612340,3770,3770,3770,3770,0
|
|
20241213,160200,1728612340,3770,3770,3770,3770,0
|
|
20241213,160100,1728612340,3770,3770,3770,3770,0
|
|
20241213,160000,1728612340,3770,3770,3770,3770,0
|
|
20241213,155900,1728612340,3770,3770,3770,3770,0
|
|
20241213,155800,1728612340,3770,3770,3770,3770,0
|
|
20241213,155700,1728612340,3770,3770,3770,3770,0
|
|
20241213,155600,1728612340,3770,3770,3770,3770,0
|
|
20241213,155500,1728612340,3770,3770,3770,3770,0
|
|
20241213,155400,1728612340,3770,3770,3770,3770,0
|
|
20241213,155300,1728612340,3770,3770,3770,3770,0
|
|
20241213,155200,1728612340,3770,3770,3770,3770,0
|
|
20241213,155100,1728612340,3770,3770,3770,3770,0
|
|
20241213,155000,1728612340,3770,3770,3770,3770,0
|
|
20241213,154900,1728612340,3770,3770,3770,3770,0
|
|
20241213,154800,1728612340,3770,3770,3770,3770,0
|
|
20241213,154700,1728612340,3770,3770,3770,3770,0
|
|
20241213,154600,1728612340,3770,3770,3770,3770,0
|
|
20241213,154500,1728612340,3770,3770,3770,3770,0
|
|
20241213,154400,1728612340,3770,3770,3770,3770,0
|
|
20241213,154300,1728612340,3770,3770,3770,3770,0
|
|
20241213,154200,1728612340,3770,3770,3770,3770,8151
|
|
20241213,154100,1728612340,3770,3770,3770,3770,0
|
|
20241213,154000,1728612340,3770,3770,3770,3770,0
|
|
20241213,153900,1728612340,3770,3770,3770,3770,0
|
|
20241213,153800,1728612340,3770,3770,3770,3770,0
|
|
20241213,153700,1728612340,3770,3770,3770,3770,0
|
|
20241213,153600,1728612340,3770,3770,3770,3770,0
|
|
20241213,153500,1728612340,3770,3770,3770,3770,0
|
|
20241213,153400,1728612340,3770,3770,3770,3770,0
|
|
20241213,153300,1728612340,3770,3770,3770,3770,0
|
|
20241213,153200,1728612340,3770,3770,3770,3770,0
|
|
20241213,153100,1728612340,3770,3770,3770,3770,0
|
|
20241213,153000,1728612340,3770,3770,3770,3770,8151
|
|
20241213,152900,1697883070,3760,3760,3760,3760,0
|
|
20241213,152800,1697883070,3760,3760,3760,3760,0
|
|
20241213,152700,1697883070,3760,3760,3760,3760,0
|
|
20241213,152600,1697883070,3760,3760,3760,3760,0
|
|
20241213,152500,1697883070,3760,3760,3760,3760,0
|
|
20241213,152400,1697883070,3760,3760,3760,3760,0
|
|
20241213,152300,1697883070,3760,3760,3760,3760,0
|
|
20241213,152200,1697883070,3760,3760,3760,3760,0
|
|
20241213,152100,1697883070,3760,3760,3760,3760,0
|
|
20241213,152000,1697883070,3760,3760,3760,3760,0
|
|
20241213,151900,1697883070,3760,3755,3760,3755,2023
|
|
20241213,151800,1690282955,3760,3760,3760,3760,0
|
|
20241213,151700,1690282955,3760,3760,3760,3730,2902
|
|
20241213,151600,1679396175,3760,3755,3760,3735,13
|
|
20241213,151500,1679347375,3730,3740,3760,3730,15
|
|
20241213,151400,1679291335,3735,3740,3770,3705,22533
|
|
20241213,151300,1594801300,3745,3740,3745,3735,1662
|
|
20241213,151200,1588586365,3740,3730,3740,3730,965
|
|
20241213,151100,1584979435,3725,3725,3725,3725,250
|
|
20241213,151000,1584048185,3735,3735,3735,3735,958
|
|
20241213,150900,1580470055,3735,3735,3740,3735,3046
|
|
20241213,150800,1569093225,3735,3735,3735,3735,0
|
|
20241213,150700,1569093225,3735,3735,3735,3735,2002
|
|
20241213,150600,1561615755,3730,3720,3730,3720,1212
|
|
20241213,150500,1557104985,3730,3715,3730,3715,505
|
|
20241213,150400,1555227395,3730,3730,3730,3730,11
|
|
20241213,150300,1555186365,3715,3730,3730,3710,1655
|
|
20241213,150200,1549015690,3725,3725,3725,3725,40
|
|
20241213,150100,1548866690,3730,3720,3735,3710,3801
|
|
20241213,150000,1534700540,3725,3725,3725,3725,162
|
|
20241213,145900,1534097090,3725,3725,3725,3725,600
|
|
20241213,145800,1531862090,3735,3730,3735,3730,258
|
|
20241213,145700,1530899745,3735,3735,3740,3735,57
|
|
20241213,145600,1530686845,3730,3730,3730,3730,100
|
|
20241213,145500,1530313845,3740,3740,3740,3740,659
|
|
20241213,145400,1527849185,3730,3730,3730,3730,78
|
|
20241213,145300,1527558245,3730,3725,3735,3725,383
|
|
20241213,145200,1526128555,3720,3720,3720,3720,0
|
|
20241213,145100,1526128555,3720,3735,3735,3720,2872
|
|
20241213,145000,1515416125,3740,3740,3740,3740,30
|
|
20241213,144900,1515303925,3740,3735,3740,3735,950
|
|
20241213,144800,1511755660,3740,3735,3740,3735,1005
|
|
20241213,144700,1507998985,3755,3750,3755,3750,57
|
|
20241213,144600,1507785230,3750,3735,3750,3735,8490
|
|
20241213,144500,1475984580,3735,3735,3735,3735,0
|
|
20241213,144400,1475984580,3735,3735,3735,3735,1
|
|
20241213,144300,1475980845,3735,3730,3735,3730,1209
|
|
20241213,144200,1471469885,3740,3735,3740,3735,1139
|
|
20241213,144100,1467212595,3735,3710,3735,3710,8666
|
|
20241213,144000,1434973090,3705,3695,3705,3695,4331
|
|
20241213,143900,1418947385,3700,3700,3700,3700,236
|
|
20241213,143800,1418074185,3700,3700,3700,3700,0
|
|
20241213,143700,1418074185,3700,3700,3700,3700,100
|
|
20241213,143600,1417704185,3700,3700,3700,3700,0
|
|
20241213,143500,1417704185,3700,3700,3700,3700,0
|
|
20241213,143400,1417704185,3700,3700,3700,3700,0
|
|
20241213,143300,1417704185,3700,3700,3700,3700,0
|
|
20241213,143200,1417704185,3700,3690,3700,3690,84
|
|
20241213,143100,1417394125,3700,3700,3700,3700,2
|
|
20241213,143000,1417386725,3700,3700,3700,3700,0
|
|
20241213,142900,1417386725,3700,3700,3700,3700,1
|
|
20241213,142800,1417383025,3690,3695,3700,3690,295
|
|
20241213,142700,1416293165,3695,3695,3695,3695,1
|
|
20241213,142600,1416289470,3695,3695,3695,3695,53
|
|
20241213,142500,1416093635,3690,3690,3690,3690,0
|
|
20241213,142400,1416093635,3690,3690,3690,3690,461
|
|
20241213,142300,1414392545,3690,3690,3690,3690,0
|
|
20241213,142200,1414392545,3690,3690,3690,3690,0
|
|
20241213,142100,1414392545,3690,3695,3695,3690,62
|
|
20241213,142000,1414163755,3685,3690,3690,3685,6
|
|
20241213,141900,1414141620,3685,3695,3695,3685,770
|
|
20241213,141800,1411298170,3700,3700,3700,3700,1
|
|
20241213,141700,1411294470,3690,3695,3695,3690,4000
|
|
20241213,141600,1396532805,3700,3700,3700,3700,0
|
|
20241213,141500,1396532805,3700,3700,3700,3700,0
|
|
20241213,141400,1396532805,3700,3700,3700,3700,114
|
|
20241213,141300,1396111005,3700,3700,3700,3700,106
|
|
20241213,141200,1395718805,3700,3700,3700,3700,1
|
|
20241213,141100,1395715105,3695,3695,3695,3695,80
|
|
20241213,141000,1395419505,3690,3690,3690,3690,0
|
|
20241213,140900,1395419505,3690,3690,3690,3690,820
|
|
20241213,140800,1392393705,3690,3700,3700,3690,3640
|
|
20241213,140700,1378955885,3710,3710,3710,3710,0
|
|
20241213,140600,1378955885,3710,3710,3710,3690,681
|
|
20241213,140500,1376429395,3710,3710,3710,3710,110
|
|
20241213,140400,1376021295,3695,3705,3705,3695,4271
|
|
20241213,140300,1360234775,3710,3710,3710,3710,0
|
|
20241213,140200,1360234775,3710,3710,3710,3710,0
|
|
20241213,140100,1360234775,3710,3710,3710,3710,1
|
|
20241213,140000,1360231065,3705,3705,3705,3705,0
|
|
20241213,135900,1360231065,3705,3705,3710,3705,5
|
|
20241213,135800,1360212525,3710,3710,3710,3710,0
|
|
20241213,135700,1360212525,3710,3710,3710,3710,0
|
|
20241213,135600,1360212525,3710,3710,3710,3710,1
|
|
20241213,135500,1360208815,3710,3710,3710,3705,205
|
|
20241213,135400,1359449015,3710,3710,3710,3710,516
|
|
20241213,135300,1357534655,3715,3715,3715,3715,5
|
|
20241213,135200,1357516080,3715,3710,3715,3710,40
|
|
20241213,135100,1357367655,3715,3715,3715,3715,0
|
|
20241213,135000,1357367655,3715,3715,3715,3715,0
|
|
20241213,134900,1357367655,3715,3710,3715,3710,371
|
|
20241213,134800,1355991240,3710,3710,3710,3710,421
|
|
20241213,134700,1354429330,3710,3710,3710,3710,115
|
|
20241213,134600,1354002680,3710,3710,3710,3710,0
|
|
20241213,134500,1354002680,3710,3710,3715,3710,3753
|
|
20241213,134400,1340079045,3715,3715,3715,3715,0
|
|
20241213,134300,1340079045,3715,3700,3715,3700,1007
|
|
20241213,134200,1336353115,3715,3715,3715,3715,300
|
|
20241213,134100,1335238615,3715,3715,3715,3715,100
|
|
20241213,134000,1334867115,3715,3715,3715,3715,0
|
|
20241213,133900,1334867115,3715,3710,3715,3700,180
|
|
20241213,133800,1334198600,3715,3710,3715,3700,2559
|
|
20241213,133700,1324704965,3710,3710,3710,3710,0
|
|
20241213,133600,1324704965,3710,3710,3710,3710,300
|
|
20241213,133500,1323591965,3710,3710,3710,3710,0
|
|
20241213,133400,1323591965,3710,3710,3710,3710,0
|
|
20241213,133300,1323591965,3710,3710,3710,3710,2792
|
|
20241213,133200,1313233645,3705,3705,3705,3705,428
|
|
20241213,133100,1311647905,3705,3705,3705,3705,5
|
|
20241213,133000,1311629380,3705,3705,3705,3705,1500
|
|
20241213,132900,1306071880,3705,3710,3710,3705,57
|
|
20241213,132800,1305860690,3705,3705,3705,3705,1
|
|
20241213,132700,1305856985,3710,3690,3710,3690,2
|
|
20241213,132600,1305849585,3710,3700,3710,3695,1871
|
|
20241213,132500,1298935725,3710,3705,3710,3700,472
|
|
20241213,132400,1297189270,3705,3705,3705,3705,35
|
|
20241213,132300,1297059595,3700,3700,3700,3700,0
|
|
20241213,132200,1297059595,3700,3700,3700,3700,0
|
|
20241213,132100,1297059595,3700,3700,3700,3700,383
|
|
20241213,132000,1295642495,3700,3705,3705,3700,50
|
|
20241213,131900,1295457270,3705,3690,3705,3690,2100
|
|
20241213,131800,1287685780,3710,3710,3710,3710,0
|
|
20241213,131700,1287685780,3710,3710,3710,3710,640
|
|
20241213,131600,1285311380,3710,3705,3710,3670,7420
|
|
20241213,131500,1257865645,3700,3700,3700,3700,1000
|
|
20241213,131400,1254165645,3700,3695,3700,3695,6390
|
|
20241213,131300,1230522895,3700,3700,3700,3695,796
|
|
20241213,131200,1227581395,3700,3700,3700,3700,3604
|
|
20241213,131100,1214246595,3705,3705,3705,3705,212
|
|
20241213,131000,1213461135,3705,3705,3705,3705,161
|
|
20241213,130900,1212864630,3705,3705,3705,3705,37
|
|
20241213,130800,1212727545,3705,3705,3705,3705,30
|
|
20241213,130700,1212616395,3710,3705,3710,3705,666
|
|
20241213,130600,1210148860,3700,3700,3700,3700,130
|
|
20241213,130500,1209667860,3695,3705,3705,3695,1875
|
|
20241213,130400,1202730235,3710,3710,3710,3710,0
|
|
20241213,130300,1202730235,3710,3705,3710,3700,453
|
|
20241213,130200,1201052370,3705,3695,3710,3695,2699
|
|
20241213,130100,1191063660,3700,3695,3700,3690,1067
|
|
20241213,130000,1187116180,3695,3695,3695,3695,4128
|
|
20241213,125900,1171863220,3690,3690,3690,3690,0
|
|
20241213,125800,1171863220,3690,3685,3690,3685,3319
|
|
20241213,125700,1159617640,3680,3680,3685,3680,1350
|
|
20241213,125600,1154644640,3675,3680,3685,3675,76
|
|
20241213,125500,1154365280,3680,3680,3685,3680,27
|
|
20241213,125400,1154265915,3685,3685,3685,3685,182
|
|
20241213,125300,1153595245,3685,3685,3685,3685,102
|
|
20241213,125200,1153219375,3685,3685,3685,3685,5
|
|
20241213,125100,1153200950,3685,3685,3685,3685,100
|
|
20241213,125000,1152832450,3685,3685,3685,3685,602
|
|
20241213,124900,1150614080,3685,3685,3685,3685,0
|
|
20241213,124800,1150614080,3685,3685,3685,3685,1
|
|
20241213,124700,1150610395,3685,3685,3685,3685,1
|
|
20241213,124600,1150606710,3685,3685,3685,3685,0
|
|
20241213,124500,1150606710,3685,3680,3685,3670,354
|
|
20241213,124400,1149306500,3680,3685,3685,3670,2051
|
|
20241213,124300,1141763815,3670,3675,3675,3670,625
|
|
20241213,124200,1139469895,3690,3690,3690,3690,2
|
|
20241213,124100,1139462515,3685,3685,3685,3685,1
|
|
20241213,124000,1139458830,3675,3675,3675,3675,871
|
|
20241213,123900,1136257905,3675,3685,3685,3675,31
|
|
20241213,123800,1136143710,3685,3685,3685,3685,100
|
|
20241213,123700,1135775210,3685,3685,3685,3675,505
|
|
20241213,123600,1133914295,3685,3685,3685,3685,1
|
|
20241213,123500,1133910610,3675,3680,3680,3675,68
|
|
20241213,123400,1133660620,3680,3675,3680,3675,5
|
|
20241213,123300,1133642235,3675,3685,3685,3675,457
|
|
20241213,123200,1131962750,3685,3685,3685,3685,0
|
|
20241213,123100,1131962750,3685,3685,3685,3685,2
|
|
20241213,123000,1131955380,3685,3685,3685,3685,0
|
|
20241213,122900,1131955380,3685,3675,3685,3675,32
|
|
20241213,122800,1131837760,3685,3685,3685,3685,1
|
|
20241213,122700,1131834075,3685,3685,3685,3685,840
|
|
20241213,122600,1128738675,3685,3685,3685,3685,3
|
|
20241213,122500,1128727620,3685,3685,3685,3685,1
|
|
20241213,122400,1128723935,3685,3680,3685,3670,140
|
|
20241213,122300,1128209120,3680,3680,3680,3680,1
|
|
20241213,122200,1128205440,3685,3685,3685,3685,2
|
|
20241213,122100,1128198070,3675,3685,3685,3670,54
|
|
20241213,122000,1127999715,3685,3685,3685,3685,1
|
|
20241213,121900,1127996030,3685,3685,3685,3685,179
|
|
20241213,121800,1127336415,3685,3665,3685,3655,10001
|
|
20241213,121700,1090776110,3685,3685,3685,3685,2
|
|
20241213,121600,1090768740,3685,3685,3685,3685,0
|
|
20241213,121500,1090768740,3685,3685,3685,3685,2
|
|
20241213,121400,1090761370,3685,3680,3685,3680,12
|
|
20241213,121300,1090717200,3680,3680,3680,3680,6
|
|
20241213,121200,1090695120,3685,3690,3690,3685,237
|
|
20241213,121100,1089820595,3685,3685,3685,3685,2001
|
|
20241213,121000,1082446910,3685,3685,3685,3685,0
|
|
20241213,120900,1082446910,3685,3685,3685,3680,126
|
|
20241213,120800,1081982615,3685,3680,3685,3680,17
|
|
20241213,120700,1081920050,3680,3670,3680,3670,55
|
|
20241213,120600,1081718190,3685,3685,3685,3665,42
|
|
20241213,120500,1081564200,3685,3685,3685,3685,0
|
|
20241213,120400,1081564200,3685,3685,3685,3685,1
|
|
20241213,120300,1081560515,3685,3685,3685,3685,5
|
|
20241213,120200,1081542090,3665,3670,3690,3665,557
|
|
20241213,120100,1079498035,3690,3685,3690,3685,237
|
|
20241213,120000,1078623530,3690,3690,3690,3690,0
|
|
20241213,115900,1078623530,3690,3690,3690,3685,71
|
|
20241213,115800,1078361790,3685,3685,3685,3685,114
|
|
20241213,115700,1077941700,3685,3665,3685,3665,3
|
|
20241213,115600,1077930665,3690,3690,3690,3690,1
|
|
20241213,115500,1077926975,3690,3660,3690,3660,3003
|
|
20241213,115400,1066860940,3685,3685,3685,3685,0
|
|
20241213,115300,1066860940,3685,3685,3685,3685,2
|
|
20241213,115200,1066853570,3685,3685,3685,3685,1
|
|
20241213,115100,1066849885,3680,3680,3680,3680,1200
|
|
20241213,115000,1062433885,3680,3680,3680,3680,2
|
|
20241213,114900,1062426525,3680,3680,3680,3680,0
|
|
20241213,114800,1062426525,3680,3680,3680,3680,102
|
|
20241213,114700,1062051165,3650,3680,3680,3650,11
|
|
20241213,114600,1062010985,3680,3670,3680,3650,27
|
|
20241213,114500,1061911820,3650,3650,3670,3650,124
|
|
20241213,114400,1061456780,3650,3670,3670,3650,3
|
|
20241213,114300,1061445810,3650,3650,3650,3650,152
|
|
20241213,114200,1060891010,3650,3655,3670,3650,103
|
|
20241213,114100,1060514535,3655,3670,3670,3655,4
|
|
20241213,114000,1060499885,3655,3655,3655,3655,7
|
|
20241213,113900,1060474300,3655,3655,3670,3655,3
|
|
20241213,113800,1060463320,3655,3650,3670,3650,151
|
|
20241213,113700,1059911905,3650,3650,3670,3650,104
|
|
20241213,113600,1059532265,3650,3675,3675,3650,303
|
|
20241213,113500,1058424785,3655,3665,3670,3655,900
|
|
20241213,113400,1055131500,3665,3665,3675,3665,3
|
|
20241213,113300,1055120495,3665,3675,3675,3665,4
|
|
20241213,113200,1055105815,3660,3660,3660,3660,2
|
|
20241213,113100,1055098495,3660,3660,3675,3660,4
|
|
20241213,113000,1055083840,3660,3680,3680,3660,122
|
|
20241213,112900,1054634920,3660,3665,3680,3660,205
|
|
20241213,112800,1053884250,3665,3665,3680,3665,3
|
|
20241213,112700,1053873240,3665,3665,3665,3665,2
|
|
20241213,112600,1053865910,3680,3670,3680,3665,414
|
|
20241213,112500,1052346840,3670,3670,3685,3670,4
|
|
20241213,112400,1052332130,3670,3680,3680,3670,1630
|
|
20241213,112300,1046333740,3670,3670,3680,3670,202
|
|
20241213,112200,1045590600,3680,3680,3680,3670,24
|
|
20241213,112100,1045502300,3680,3670,3680,3670,3
|
|
20241213,112000,1045491280,3670,3670,3675,3670,9
|
|
20241213,111900,1045458245,3670,3670,3670,3670,2
|
|
20241213,111800,1045450905,3675,3670,3680,3670,4
|
|
20241213,111700,1045436210,3680,3670,3680,3670,6
|
|
20241213,111600,1045414150,3680,3670,3680,3670,21
|
|
20241213,111500,1045337070,3680,3675,3680,3675,179
|
|
20241213,111400,1044678610,3680,3680,3680,3680,2
|
|
20241213,111300,1044671250,3670,3660,3670,3660,14
|
|
20241213,111200,1044619970,3680,3680,3680,3680,2
|
|
20241213,111100,1044612610,3680,3670,3680,3670,31
|
|
20241213,111000,1044498780,3670,3670,3670,3660,27
|
|
20241213,110900,1044399740,3670,3670,3670,3670,317
|
|
20241213,110800,1043236350,3670,3670,3670,3670,0
|
|
20241213,110700,1043236350,3670,3670,3670,3670,1
|
|
20241213,110600,1043232680,3670,3670,3670,3670,1
|
|
20241213,110500,1043229010,3670,3665,3670,3665,50
|
|
20241213,110400,1043045755,3670,3670,3670,3660,86
|
|
20241213,110300,1042730145,3670,3670,3670,3670,1
|
|
20241213,110200,1042726475,3670,3670,3670,3670,0
|
|
20241213,110100,1042726475,3670,3655,3670,3655,12053
|
|
20241213,110000,998492775,3670,3655,3670,3650,411
|
|
20241213,105900,996986375,3670,3670,3670,3670,1
|
|
20241213,105800,996982705,3670,3670,3670,3670,1
|
|
20241213,105700,996979035,3650,3660,3660,3650,2254
|
|
20241213,105600,988738540,3670,3670,3670,3670,3
|
|
20241213,105500,988727530,3665,3665,3670,3665,206
|
|
20241213,105400,987972535,3680,3675,3680,3675,101
|
|
20241213,105300,987601355,3680,3680,3680,3680,2
|
|
20241213,105200,987593995,3680,3685,3685,3675,889
|
|
20241213,105100,984323920,3685,3685,3685,3685,4
|
|
20241213,105000,984309180,3685,3675,3685,3675,103
|
|
20241213,104900,983930635,3675,3675,3675,3675,1
|
|
20241213,104800,983926960,3690,3680,3690,3675,1606
|
|
20241213,104700,978017835,3675,3680,3680,3675,158
|
|
20241213,104600,977437180,3670,3680,3685,3670,2557
|
|
20241213,104500,968045065,3685,3680,3685,3670,731
|
|
20241213,104400,965351725,3680,3680,3680,3680,426
|
|
20241213,104300,963784045,3680,3680,3680,3680,0
|
|
20241213,104200,963784045,3680,3680,3680,3680,2
|
|
20241213,104100,963776685,3680,3680,3680,3680,0
|
|
20241213,104000,963776685,3680,3670,3680,3670,3
|
|
20241213,103900,963765655,3685,3685,3685,3685,1
|
|
20241213,103800,963761970,3685,3685,3685,3685,3
|
|
20241213,103700,963750915,3685,3685,3685,3685,2
|
|
20241213,103600,963743545,3685,3685,3685,3685,1
|
|
20241213,103500,963739860,3675,3675,3675,3675,608
|
|
20241213,103400,961505460,3680,3675,3685,3675,302
|
|
20241213,103300,960392845,3675,3680,3685,3675,260
|
|
20241213,103200,959435755,3685,3685,3685,3685,2000
|
|
20241213,103100,952065755,3685,3680,3685,3680,274
|
|
20241213,103000,951057420,3685,3685,3685,3685,0
|
|
20241213,102900,951057420,3685,3675,3685,3675,1389
|
|
20241213,102800,945950045,3675,3675,3675,3675,954
|
|
20241213,102700,942444095,3670,3670,3670,3670,28
|
|
20241213,102600,942341335,3675,3670,3675,3670,69
|
|
20241213,102500,942088075,3675,3675,3675,3675,2
|
|
20241213,102400,942080725,3675,3670,3675,3670,102
|
|
20241213,102300,941706380,3675,3675,3675,3675,2
|
|
20241213,102200,941699030,3675,3670,3675,3660,275
|
|
20241213,102100,940692490,3675,3665,3675,3665,8061
|
|
20241213,102000,911108375,3655,3670,3670,3655,843
|
|
20241213,101900,908026565,3670,3665,3670,3665,78
|
|
20241213,101800,907740690,3660,3665,3665,3660,244
|
|
20241213,101700,906847245,3660,3670,3670,3660,102
|
|
20241213,101600,906473905,3670,3670,3670,3670,471
|
|
20241213,101500,904745335,3660,3670,3670,3660,456
|
|
20241213,101400,903074600,3670,3670,3670,3660,6
|
|
20241213,101300,903052620,3670,3670,3670,3670,10
|
|
20241213,101200,903015920,3670,3665,3670,3665,49
|
|
20241213,101100,902836100,3665,3665,3665,3665,2
|
|
20241213,101000,902828770,3665,3660,3665,3660,1756
|
|
20241213,100900,896401160,3655,3665,3665,3655,884
|
|
20241213,100800,893168250,3665,3665,3665,3665,5
|
|
20241213,100700,893149925,3670,3670,3670,3670,401
|
|
20241213,100600,891678255,3670,3670,3670,3670,2
|
|
20241213,100500,891670915,3670,3670,3670,3660,1356
|
|
20241213,100400,886697945,3670,3670,3670,3670,3
|
|
20241213,100300,886686935,3660,3670,3670,3660,23
|
|
20241213,100200,886602675,3675,3670,3675,3660,1771
|
|
20241213,100100,880105100,3680,3675,3680,3675,202
|
|
20241213,100000,879362740,3685,3685,3685,3685,1
|
|
20241213,095900,879359055,3685,3685,3685,3680,179
|
|
20241213,095800,878699940,3690,3690,3690,3690,1
|
|
20241213,095700,878696250,3670,3670,3690,3670,185
|
|
20241213,095600,878017280,3690,3690,3695,3665,107
|
|
20241213,095500,877624945,3690,3685,3690,3685,2148
|
|
20241213,095400,869702930,3680,3680,3680,3680,1309
|
|
20241213,095300,864885810,3680,3680,3680,3680,1
|
|
20241213,095200,864882130,3650,3665,3680,3650,1099
|
|
20241213,095100,860862235,3680,3680,3680,3665,69
|
|
20241213,095000,860608900,3660,3680,3680,3660,2
|
|
20241213,094900,860601560,3665,3665,3665,3665,20
|
|
20241213,094800,860528260,3680,3670,3680,3670,273
|
|
20241213,094700,859524930,3670,3670,3680,3660,487
|
|
20241213,094600,857737370,3665,3665,3670,3665,112
|
|
20241213,094500,857326885,3665,3670,3670,3665,326
|
|
20241213,094400,856130540,3670,3665,3670,3665,803
|
|
20241213,094300,853183910,3655,3670,3670,3655,211
|
|
20241213,094200,852409690,3655,3650,3655,3650,575
|
|
20241213,094100,850309965,3650,3650,3650,3645,1618
|
|
20241213,094000,844411970,3655,3650,3655,3650,12
|
|
20241213,093900,844368160,3655,3645,3655,3645,32
|
|
20241213,093800,844251500,3650,3655,3655,3645,1554
|
|
20241213,093700,838579380,3655,3655,3655,3655,101
|
|
20241213,093600,838210225,3655,3655,3655,3655,799
|
|
20241213,093500,835289880,3650,3670,3670,3650,1227
|
|
20241213,093400,830804300,3685,3685,3685,3685,268
|
|
20241213,093300,829816720,3685,3685,3685,3685,71
|
|
20241213,093200,829555085,3685,3685,3685,3685,2
|
|
20241213,093100,829547715,3680,3680,3680,3665,8668
|
|
20241213,093000,797653630,3675,3660,3675,3660,1052
|
|
20241213,092900,793794585,3660,3655,3660,3655,157
|
|
20241213,092800,793220740,3650,3645,3655,3645,147
|
|
20241213,092700,792684375,3650,3650,3650,3650,1
|
|
20241213,092600,792680725,3655,3650,3655,3635,570
|
|
20241213,092500,790599570,3650,3665,3665,3635,9491
|
|
20241213,092400,755991175,3665,3660,3665,3660,1140
|
|
20241213,092300,751818770,3665,3675,3675,3660,657
|
|
20241213,092200,749413885,3670,3665,3675,3660,1896
|
|
20241213,092100,742464000,3665,3670,3670,3640,4767
|
|
20241213,092000,725081815,3670,3655,3670,3655,163
|
|
20241213,091900,724485240,3665,3665,3665,3665,1416
|
|
20241213,091800,719295600,3665,3665,3665,3650,1254
|
|
20241213,091700,714711510,3665,3660,3665,3660,2012
|
|
20241213,091600,707347585,3650,3655,3660,3650,172
|
|
20241213,091500,706719345,3655,3650,3655,3650,80
|
|
20241213,091400,706427110,3655,3650,3655,3645,326
|
|
20241213,091300,705238215,3650,3650,3650,3650,1
|
|
20241213,091200,705234565,3655,3655,3655,3655,6
|
|
20241213,091100,705212635,3655,3655,3655,3650,792
|
|
20241213,091000,702321275,3655,3655,3655,3650,590
|
|
20241213,090900,700164880,3660,3655,3660,3655,106
|
|
20241213,090800,699777445,3655,3660,3660,3640,228
|
|
20241213,090700,698943850,3660,3660,3660,3660,2
|
|
20241213,090600,698936530,3655,3635,3655,3635,60
|
|
20241213,090500,698717930,3665,3655,3665,3655,2743
|
|
20241213,090400,688675685,3655,3650,3665,3620,80347
|
|
20241213,090300,396196025,3650,3665,3665,3620,42775
|
|
20241213,090200,240906085,3660,3620,3660,3620,2146
|
|
20241213,090100,233076815,3630,3610,3630,3585,61239
|
|
20241213,090000,13219295,3595,3590,3595,3590,3681
|