585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,184100,2680476710,3920,3920,3920,3920,0
|
|
20241216,184000,2680476710,3920,3920,3920,3920,0
|
|
20241216,183900,2680476710,3920,3920,3920,3920,0
|
|
20241216,183800,2680476710,3920,3920,3920,3920,0
|
|
20241216,183700,2680476710,3920,3920,3920,3920,0
|
|
20241216,183600,2680476710,3920,3920,3920,3920,0
|
|
20241216,183500,2680476710,3920,3920,3920,3920,0
|
|
20241216,183400,2680476710,3920,3920,3920,3920,0
|
|
20241216,183300,2680476710,3920,3920,3920,3920,0
|
|
20241216,183200,2680476710,3920,3920,3920,3920,0
|
|
20241216,183100,2680476710,3920,3920,3920,3920,0
|
|
20241216,183000,2680476710,3920,3920,3920,3920,0
|
|
20241216,182900,2680476710,3920,3920,3920,3920,0
|
|
20241216,182800,2680476710,3920,3920,3920,3920,0
|
|
20241216,182700,2680476710,3920,3920,3920,3920,0
|
|
20241216,182600,2680476710,3920,3920,3920,3920,0
|
|
20241216,182500,2680476710,3920,3920,3920,3920,0
|
|
20241216,182400,2680476710,3920,3920,3920,3920,0
|
|
20241216,182300,2680476710,3920,3920,3920,3920,0
|
|
20241216,182200,2680476710,3920,3920,3920,3920,0
|
|
20241216,182100,2680476710,3920,3920,3920,3920,0
|
|
20241216,182000,2680476710,3920,3920,3920,3920,0
|
|
20241216,181900,2680476710,3920,3920,3920,3920,0
|
|
20241216,181800,2680476710,3920,3920,3920,3920,0
|
|
20241216,181700,2680476710,3920,3920,3920,3920,0
|
|
20241216,181600,2680476710,3920,3920,3920,3920,0
|
|
20241216,181500,2680476710,3920,3920,3920,3920,0
|
|
20241216,181400,2680476710,3920,3920,3920,3920,0
|
|
20241216,181300,2680476710,3920,3920,3920,3920,0
|
|
20241216,181200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,181100,2680476710,3920,3920,3920,3920,0
|
|
20241216,181000,2680476710,3920,3920,3920,3920,0
|
|
20241216,180900,2680476710,3920,3920,3920,3920,0
|
|
20241216,180800,2680476710,3920,3920,3920,3920,0
|
|
20241216,180700,2680476710,3920,3920,3920,3920,0
|
|
20241216,180600,2680476710,3920,3920,3920,3920,0
|
|
20241216,180500,2680476710,3920,3920,3920,3920,0
|
|
20241216,180400,2680476710,3920,3920,3920,3920,0
|
|
20241216,180300,2680476710,3920,3920,3920,3920,0
|
|
20241216,180200,2680476710,3920,3920,3920,3920,0
|
|
20241216,180100,2680476710,3920,3920,3920,3920,0
|
|
20241216,180000,2680476710,3920,3920,3920,3920,0
|
|
20241216,175900,2680476710,3920,3920,3920,3920,0
|
|
20241216,175800,2680476710,3920,3920,3920,3920,0
|
|
20241216,175700,2680476710,3920,3920,3920,3920,0
|
|
20241216,175600,2680476710,3920,3920,3920,3920,0
|
|
20241216,175500,2680476710,3920,3920,3920,3920,0
|
|
20241216,175400,2680476710,3920,3920,3920,3920,0
|
|
20241216,175300,2680476710,3920,3920,3920,3920,0
|
|
20241216,175200,2680476710,3920,3920,3920,3920,0
|
|
20241216,175100,2680476710,3920,3920,3920,3920,0
|
|
20241216,175000,2680476710,3920,3920,3920,3920,0
|
|
20241216,174900,2680476710,3920,3920,3920,3920,0
|
|
20241216,174800,2680476710,3920,3920,3920,3920,0
|
|
20241216,174700,2680476710,3920,3920,3920,3920,0
|
|
20241216,174600,2680476710,3920,3920,3920,3920,0
|
|
20241216,174500,2680476710,3920,3920,3920,3920,0
|
|
20241216,174400,2680476710,3920,3920,3920,3920,0
|
|
20241216,174300,2680476710,3920,3920,3920,3920,0
|
|
20241216,174200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,174100,2680476710,3920,3920,3920,3920,0
|
|
20241216,174000,2680476710,3920,3920,3920,3920,0
|
|
20241216,173900,2680476710,3920,3920,3920,3920,0
|
|
20241216,173800,2680476710,3920,3920,3920,3920,0
|
|
20241216,173700,2680476710,3920,3920,3920,3920,0
|
|
20241216,173600,2680476710,3920,3920,3920,3920,0
|
|
20241216,173500,2680476710,3920,3920,3920,3920,0
|
|
20241216,173400,2680476710,3920,3920,3920,3920,0
|
|
20241216,173300,2680476710,3920,3920,3920,3920,0
|
|
20241216,173200,2680476710,3920,3920,3920,3920,0
|
|
20241216,173100,2680476710,3920,3920,3920,3920,0
|
|
20241216,173000,2680476710,3920,3920,3920,3920,0
|
|
20241216,172900,2680476710,3920,3920,3920,3920,0
|
|
20241216,172800,2680476710,3920,3920,3920,3920,0
|
|
20241216,172700,2680476710,3920,3920,3920,3920,0
|
|
20241216,172600,2680476710,3920,3920,3920,3920,0
|
|
20241216,172500,2680476710,3920,3920,3920,3920,0
|
|
20241216,172400,2680476710,3920,3920,3920,3920,0
|
|
20241216,172300,2680476710,3920,3920,3920,3920,0
|
|
20241216,172200,2680476710,3920,3920,3920,3920,0
|
|
20241216,172100,2680476710,3920,3920,3920,3920,0
|
|
20241216,172000,2680476710,3920,3920,3920,3920,0
|
|
20241216,171900,2680476710,3920,3920,3920,3920,0
|
|
20241216,171800,2680476710,3920,3920,3920,3920,0
|
|
20241216,171700,2680476710,3920,3920,3920,3920,0
|
|
20241216,171600,2680476710,3920,3920,3920,3920,0
|
|
20241216,171500,2680476710,3920,3920,3920,3920,0
|
|
20241216,171400,2680476710,3920,3920,3920,3920,0
|
|
20241216,171300,2680476710,3920,3920,3920,3920,0
|
|
20241216,171200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,171100,2680476710,3920,3920,3920,3920,0
|
|
20241216,171000,2680476710,3920,3920,3920,3920,0
|
|
20241216,170900,2680476710,3920,3920,3920,3920,0
|
|
20241216,170800,2680476710,3920,3920,3920,3920,0
|
|
20241216,170700,2680476710,3920,3920,3920,3920,0
|
|
20241216,170600,2680476710,3920,3920,3920,3920,0
|
|
20241216,170500,2680476710,3920,3920,3920,3920,0
|
|
20241216,170400,2680476710,3920,3920,3920,3920,0
|
|
20241216,170300,2680476710,3920,3920,3920,3920,0
|
|
20241216,170200,2680476710,3920,3920,3920,3920,0
|
|
20241216,170100,2680476710,3920,3920,3920,3920,0
|
|
20241216,170000,2680476710,3920,3920,3920,3920,0
|
|
20241216,165900,2680476710,3920,3920,3920,3920,0
|
|
20241216,165800,2680476710,3920,3920,3920,3920,0
|
|
20241216,165700,2680476710,3920,3920,3920,3920,0
|
|
20241216,165600,2680476710,3920,3920,3920,3920,0
|
|
20241216,165500,2680476710,3920,3920,3920,3920,0
|
|
20241216,165400,2680476710,3920,3920,3920,3920,0
|
|
20241216,165300,2680476710,3920,3920,3920,3920,0
|
|
20241216,165200,2680476710,3920,3920,3920,3920,0
|
|
20241216,165100,2680476710,3920,3920,3920,3920,0
|
|
20241216,165000,2680476710,3920,3920,3920,3920,0
|
|
20241216,164900,2680476710,3920,3920,3920,3920,0
|
|
20241216,164800,2680476710,3920,3920,3920,3920,0
|
|
20241216,164700,2680476710,3920,3920,3920,3920,0
|
|
20241216,164600,2680476710,3920,3920,3920,3920,0
|
|
20241216,164500,2680476710,3920,3920,3920,3920,0
|
|
20241216,164400,2680476710,3920,3920,3920,3920,0
|
|
20241216,164300,2680476710,3920,3920,3920,3920,0
|
|
20241216,164200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,164100,2680476710,3920,3920,3920,3920,0
|
|
20241216,164000,2680476710,3920,3920,3920,3920,0
|
|
20241216,163900,2680476710,3920,3920,3920,3920,0
|
|
20241216,163800,2680476710,3920,3920,3920,3920,0
|
|
20241216,163700,2680476710,3920,3920,3920,3920,0
|
|
20241216,163600,2680476710,3920,3920,3920,3920,0
|
|
20241216,163500,2680476710,3920,3920,3920,3920,0
|
|
20241216,163400,2680476710,3920,3920,3920,3920,0
|
|
20241216,163300,2680476710,3920,3920,3920,3920,0
|
|
20241216,163200,2680476710,3920,3920,3920,3920,0
|
|
20241216,163100,2680476710,3920,3920,3920,3920,0
|
|
20241216,163000,2680476710,3920,3920,3920,3920,0
|
|
20241216,162900,2680476710,3920,3920,3920,3920,0
|
|
20241216,162800,2680476710,3920,3920,3920,3920,0
|
|
20241216,162700,2680476710,3920,3920,3920,3920,0
|
|
20241216,162600,2680476710,3920,3920,3920,3920,0
|
|
20241216,162500,2680476710,3920,3920,3920,3920,0
|
|
20241216,162400,2680476710,3920,3920,3920,3920,0
|
|
20241216,162300,2680476710,3920,3920,3920,3920,0
|
|
20241216,162200,2680476710,3920,3920,3920,3920,0
|
|
20241216,162100,2680476710,3920,3920,3920,3920,0
|
|
20241216,162000,2680476710,3920,3920,3920,3920,0
|
|
20241216,161900,2680476710,3920,3920,3920,3920,0
|
|
20241216,161800,2680476710,3920,3920,3920,3920,0
|
|
20241216,161700,2680476710,3920,3920,3920,3920,0
|
|
20241216,161600,2680476710,3920,3920,3920,3920,0
|
|
20241216,161500,2680476710,3920,3920,3920,3920,0
|
|
20241216,161400,2680476710,3920,3920,3920,3920,0
|
|
20241216,161300,2680476710,3920,3920,3920,3920,0
|
|
20241216,161200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,161100,2680476710,3920,3920,3920,3920,0
|
|
20241216,161000,2680476710,3920,3920,3920,3920,0
|
|
20241216,160900,2680476710,3920,3920,3920,3920,0
|
|
20241216,160800,2680476710,3920,3920,3920,3920,0
|
|
20241216,160700,2680476710,3920,3920,3920,3920,0
|
|
20241216,160600,2680476710,3920,3920,3920,3920,0
|
|
20241216,160500,2680476710,3920,3920,3920,3920,0
|
|
20241216,160400,2680476710,3920,3920,3920,3920,0
|
|
20241216,160300,2680476710,3920,3920,3920,3920,0
|
|
20241216,160200,2680476710,3920,3920,3920,3920,0
|
|
20241216,160100,2680476710,3920,3920,3920,3920,0
|
|
20241216,160000,2680476710,3920,3920,3920,3920,0
|
|
20241216,155900,2680476710,3920,3920,3920,3920,0
|
|
20241216,155800,2680476710,3920,3920,3920,3920,0
|
|
20241216,155700,2680476710,3920,3920,3920,3920,0
|
|
20241216,155600,2680476710,3920,3920,3920,3920,0
|
|
20241216,155500,2680476710,3920,3920,3920,3920,0
|
|
20241216,155400,2680476710,3920,3920,3920,3920,0
|
|
20241216,155300,2680476710,3920,3920,3920,3920,0
|
|
20241216,155200,2680476710,3920,3920,3920,3920,0
|
|
20241216,155100,2680476710,3920,3920,3920,3920,0
|
|
20241216,155000,2680476710,3920,3920,3920,3920,0
|
|
20241216,154900,2680476710,3920,3920,3920,3920,0
|
|
20241216,154800,2680476710,3920,3920,3920,3920,0
|
|
20241216,154700,2680476710,3920,3920,3920,3920,0
|
|
20241216,154600,2680476710,3920,3920,3920,3920,0
|
|
20241216,154500,2680476710,3920,3920,3920,3920,0
|
|
20241216,154400,2680476710,3920,3920,3920,3920,0
|
|
20241216,154300,2680476710,3920,3920,3920,3920,0
|
|
20241216,154200,2680476710,3920,3920,3920,3920,9938
|
|
20241216,154100,2680476710,3920,3920,3920,3920,0
|
|
20241216,154000,2680476710,3920,3920,3920,3920,0
|
|
20241216,153900,2680476710,3920,3920,3920,3920,0
|
|
20241216,153800,2680476710,3920,3920,3920,3920,0
|
|
20241216,153700,2680476710,3920,3920,3920,3920,0
|
|
20241216,153600,2680476710,3920,3920,3920,3920,0
|
|
20241216,153500,2680476710,3920,3920,3920,3920,0
|
|
20241216,153400,2680476710,3920,3920,3920,3920,0
|
|
20241216,153300,2680476710,3920,3920,3920,3920,0
|
|
20241216,153200,2680476710,3920,3920,3920,3920,0
|
|
20241216,153100,2680476710,3920,3920,3920,3920,0
|
|
20241216,153000,2680476710,3920,3920,3920,3920,9938
|
|
20241216,152900,2641519750,3920,3920,3920,3920,0
|
|
20241216,152800,2641519750,3920,3920,3920,3920,0
|
|
20241216,152700,2641519750,3920,3920,3920,3920,0
|
|
20241216,152600,2641519750,3920,3920,3920,3920,0
|
|
20241216,152500,2641519750,3920,3920,3920,3920,0
|
|
20241216,152400,2641519750,3920,3920,3920,3920,0
|
|
20241216,152300,2641519750,3920,3920,3920,3920,0
|
|
20241216,152200,2641519750,3920,3920,3920,3920,0
|
|
20241216,152100,2641519750,3920,3920,3920,3920,0
|
|
20241216,152000,2641519750,3920,3920,3920,3920,0
|
|
20241216,151900,2641519750,3920,3920,3920,3905,229
|
|
20241216,151800,2640624975,3910,3920,3920,3910,2054
|
|
20241216,151700,2632593805,3920,3910,3920,3910,755
|
|
20241216,151600,2629641745,3920,3920,3920,3920,255
|
|
20241216,151500,2628642145,3920,3920,3920,3920,1280
|
|
20241216,151400,2623624545,3920,3920,3920,3920,184
|
|
20241216,151300,2622903265,3925,3920,3925,3905,1057
|
|
20241216,151200,2618763865,3920,3915,3920,3915,1217
|
|
20241216,151100,2613998995,3915,3915,3915,3915,0
|
|
20241216,151000,2613998995,3915,3915,3915,3915,0
|
|
20241216,150900,2613998995,3915,3915,3915,3915,321
|
|
20241216,150800,2612742280,3915,3915,3915,3915,0
|
|
20241216,150700,2612742280,3915,3915,3915,3915,638
|
|
20241216,150600,2610244510,3915,3910,3915,3910,57
|
|
20241216,150500,2610021635,3915,3910,3915,3910,51
|
|
20241216,150400,2609822220,3910,3910,3910,3910,134
|
|
20241216,150300,2609298280,3910,3910,3910,3910,0
|
|
20241216,150200,2609298280,3910,3910,3910,3910,101
|
|
20241216,150100,2608903370,3900,3910,3910,3900,4270
|
|
20241216,150000,2592207720,3910,3905,3910,3905,84
|
|
20241216,145900,2591879295,3910,3905,3910,3905,1000
|
|
20241216,145800,2587969345,3910,3900,3910,3900,944
|
|
20241216,145700,2584287645,3895,3895,3895,3895,0
|
|
20241216,145600,2584287645,3895,3900,3900,3895,1063
|
|
20241216,145500,2580147255,3900,3900,3900,3900,32
|
|
20241216,145400,2580022455,3900,3900,3900,3900,43
|
|
20241216,145300,2579854755,3900,3910,3910,3900,616
|
|
20241216,145200,2577446795,3910,3905,3910,3905,27
|
|
20241216,145100,2577341235,3905,3905,3905,3905,52
|
|
20241216,145000,2577138175,3905,3905,3905,3905,4
|
|
20241216,144900,2577122555,3895,3900,3900,3895,403
|
|
20241216,144800,2575550870,3895,3895,3895,3895,91
|
|
20241216,144700,2575196425,3910,3910,3910,3910,0
|
|
20241216,144600,2575196425,3910,3910,3910,3910,1
|
|
20241216,144500,2575192515,3900,3895,3900,3895,3042
|
|
20241216,144400,2563337625,3895,3895,3895,3895,11
|
|
20241216,144300,2563294780,3895,3895,3895,3895,0
|
|
20241216,144200,2563294780,3895,3890,3895,3890,1168
|
|
20241216,144100,2558749605,3890,3890,3895,3890,1241
|
|
20241216,144000,2553918865,3895,3895,3895,3895,1
|
|
20241216,143900,2553914970,3895,3895,3895,3895,4
|
|
20241216,143800,2553899390,3895,3895,3895,3895,0
|
|
20241216,143700,2553899390,3895,3895,3895,3895,1
|
|
20241216,143600,2553895495,3895,3895,3895,3895,88
|
|
20241216,143500,2553552735,3890,3890,3890,3890,0
|
|
20241216,143400,2553552735,3890,3880,3890,3880,606
|
|
20241216,143300,2551196655,3890,3890,3890,3890,164
|
|
20241216,143200,2550558695,3895,3895,3895,3895,1362
|
|
20241216,143100,2545253705,3900,3900,3900,3900,766
|
|
20241216,143000,2542266305,3900,3905,3905,3900,70
|
|
20241216,142900,2541993230,3905,3905,3905,3905,229
|
|
20241216,142800,2541098985,3905,3910,3910,3905,152
|
|
20241216,142700,2540505275,3910,3910,3910,3910,29
|
|
20241216,142600,2540391885,3910,3910,3910,3910,16
|
|
20241216,142500,2540329325,3905,3910,3910,3905,797
|
|
20241216,142400,2537216965,3910,3910,3910,3905,1255
|
|
20241216,142300,2532310920,3910,3910,3910,3905,18
|
|
20241216,142200,2532240545,3905,3910,3910,3905,63
|
|
20241216,142100,2531994455,3900,3905,3905,3900,125
|
|
20241216,142000,2531506810,3905,3905,3905,3905,546
|
|
20241216,141900,2529374680,3905,3905,3905,3905,486
|
|
20241216,141800,2527476850,3905,3905,3905,3905,822
|
|
20241216,141700,2524266940,3905,3900,3905,3900,246
|
|
20241216,141600,2523307465,3890,3890,3890,3890,10
|
|
20241216,141500,2523268565,3890,3895,3895,3890,369
|
|
20241216,141400,2521832230,3895,3895,3895,3895,29
|
|
20241216,141300,2521719275,3895,3895,3895,3895,171
|
|
20241216,141200,2521053230,3895,3895,3895,3895,470
|
|
20241216,141100,2519222580,3895,3895,3895,3880,25
|
|
20241216,141000,2519125265,3880,3880,3880,3880,0
|
|
20241216,140900,2519125265,3880,3895,3900,3880,5023
|
|
20241216,140800,2499595970,3895,3900,3900,3890,71
|
|
20241216,140700,2499319290,3900,3895,3900,3895,231
|
|
20241216,140600,2498419540,3895,3895,3895,3895,129
|
|
20241216,140500,2497917085,3895,3895,3895,3890,503
|
|
20241216,140400,2495957905,3895,3895,3895,3895,30
|
|
20241216,140300,2495841055,3895,3895,3895,3895,30
|
|
20241216,140200,2495724205,3895,3895,3895,3890,1535
|
|
20241216,140100,2489745405,3895,3895,3895,3895,1929
|
|
20241216,140000,2482231950,3895,3895,3895,3895,80
|
|
20241216,135900,2481920350,3895,3895,3895,3895,982
|
|
20241216,135800,2478095460,3905,3905,3905,3905,107
|
|
20241216,135700,2477677625,3905,3905,3905,3905,2
|
|
20241216,135600,2477669815,3910,3910,3910,3910,0
|
|
20241216,135500,2477669815,3910,3910,3910,3910,0
|
|
20241216,135400,2477669815,3910,3910,3910,3910,0
|
|
20241216,135300,2477669815,3910,3895,3910,3895,61
|
|
20241216,135200,2477432205,3895,3895,3895,3895,500
|
|
20241216,135100,2475484705,3900,3900,3900,3900,107
|
|
20241216,135000,2475067405,3910,3910,3910,3910,0
|
|
20241216,134900,2475067405,3910,3910,3910,3910,1
|
|
20241216,134800,2475063495,3905,3905,3905,3905,100
|
|
20241216,134700,2474672995,3905,3905,3905,3905,0
|
|
20241216,134600,2474672995,3905,3905,3905,3905,0
|
|
20241216,134500,2474672995,3905,3905,3905,3905,109
|
|
20241216,134400,2474247350,3905,3905,3905,3905,29
|
|
20241216,134300,2474134105,3905,3900,3905,3900,148
|
|
20241216,134200,2473556415,3900,3900,3900,3900,288
|
|
20241216,134100,2472433215,3905,3905,3905,3905,1
|
|
20241216,134000,2472429310,3895,3900,3900,3895,2443
|
|
20241216,133900,2462906920,3900,3910,3910,3900,6810
|
|
20241216,133800,2436299985,3915,3915,3915,3915,0
|
|
20241216,133700,2436299985,3915,3915,3915,3915,0
|
|
20241216,133600,2436299985,3915,3915,3915,3910,1212
|
|
20241216,133500,2431557620,3920,3920,3920,3920,0
|
|
20241216,133400,2431557620,3920,3920,3920,3920,26
|
|
20241216,133300,2431455700,3920,3920,3920,3920,653
|
|
20241216,133200,2428895940,3915,3915,3915,3915,50
|
|
20241216,133100,2428700190,3920,3915,3920,3915,1351
|
|
20241216,133000,2423410525,3915,3915,3915,3915,94
|
|
20241216,132900,2423042515,3915,3915,3915,3915,1051
|
|
20241216,132800,2418927850,3915,3915,3920,3915,1219
|
|
20241216,132700,2414152625,3915,3915,3915,3915,182
|
|
20241216,132600,2413440095,3920,3920,3920,3920,100
|
|
20241216,132500,2413048095,3920,3920,3920,3920,12
|
|
20241216,132400,2413001055,3915,3915,3915,3915,0
|
|
20241216,132300,2413001055,3915,3915,3915,3915,197
|
|
20241216,132200,2412229800,3910,3910,3910,3910,6
|
|
20241216,132100,2412206340,3910,3910,3920,3910,971
|
|
20241216,132000,2408403040,3915,3920,3920,3915,363
|
|
20241216,131900,2406980520,3915,3920,3920,3910,2886
|
|
20241216,131800,2395683970,3915,3920,3920,3915,6435
|
|
20241216,131700,2370460065,3920,3920,3920,3920,10
|
|
20241216,131600,2370420865,3930,3920,3930,3920,73
|
|
20241216,131500,2370133985,3920,3920,3920,3920,0
|
|
20241216,131400,2370133985,3920,3935,3935,3920,184
|
|
20241216,131300,2369412690,3935,3935,3935,3935,0
|
|
20241216,131200,2369412690,3935,3920,3935,3920,132
|
|
20241216,131100,2368894070,3920,3920,3920,3920,0
|
|
20241216,131000,2368894070,3920,3920,3920,3920,1
|
|
20241216,130900,2368890150,3920,3930,3930,3920,72
|
|
20241216,130800,2368607860,3930,3925,3930,3920,87
|
|
20241216,130700,2368266055,3925,3925,3925,3925,2040
|
|
20241216,130600,2360259055,3930,3930,3930,3930,10
|
|
20241216,130500,2360219755,3925,3925,3925,3925,180
|
|
20241216,130400,2359513255,3925,3930,3930,3925,117
|
|
20241216,130300,2359054025,3935,3935,3935,3935,1
|
|
20241216,130200,2359050090,3925,3930,3930,3920,2346
|
|
20241216,130100,2349851980,3930,3930,3930,3930,30
|
|
20241216,130000,2349734080,3935,3935,3935,3935,66
|
|
20241216,125900,2349474370,3940,3940,3940,3940,380
|
|
20241216,125800,2347977170,3940,3925,3940,3925,128
|
|
20241216,125700,2347474260,3925,3925,3925,3925,80
|
|
20241216,125600,2347160260,3925,3930,3930,3925,30
|
|
20241216,125500,2347042500,3925,3925,3925,3925,400
|
|
20241216,125400,2345472500,3925,3925,3925,3925,760
|
|
20241216,125300,2342489500,3930,3930,3930,3930,237
|
|
20241216,125200,2341558090,3930,3930,3930,3930,90
|
|
20241216,125100,2341204390,3930,3930,3930,3930,10
|
|
20241216,125000,2341165090,3925,3930,3935,3925,679
|
|
20241216,124900,2338498610,3935,3935,3935,3935,2
|
|
20241216,124800,2338490740,3945,3945,3945,3945,0
|
|
20241216,124700,2338490740,3945,3945,3945,3925,799
|
|
20241216,124600,2335350030,3935,3935,3935,3935,182
|
|
20241216,124500,2334633860,3935,3940,3940,3930,116
|
|
20241216,124400,2334177850,3935,3930,3935,3930,454
|
|
20241216,124300,2332393360,3935,3935,3955,3930,535
|
|
20241216,124200,2330288245,3935,3940,3940,3935,31
|
|
20241216,124100,2330166150,3925,3925,3925,3925,0
|
|
20241216,124000,2330166150,3925,3950,3950,3925,33744
|
|
20241216,123900,2197334590,3965,3965,3965,3965,475
|
|
20241216,123800,2195451215,3960,3960,3960,3960,11
|
|
20241216,123700,2195407655,3955,3955,3955,3955,597
|
|
20241216,123600,2193046520,3950,3950,3950,3950,300
|
|
20241216,123500,2191861520,3960,3955,3960,3950,861
|
|
20241216,123400,2188456960,3955,3955,3955,3955,105
|
|
20241216,123300,2188041685,3955,3960,3960,3955,157
|
|
20241216,123200,2187420055,3960,3960,3960,3960,143
|
|
20241216,123100,2186853775,3965,3950,3965,3950,967
|
|
20241216,123000,2183025050,3955,3950,3955,3950,11
|
|
20241216,122900,2182981595,3955,3955,3955,3950,8
|
|
20241216,122800,2182949980,3960,3950,3960,3945,1514
|
|
20241216,122700,2176970900,3950,3955,3955,3950,25
|
|
20241216,122600,2176872100,3955,3955,3955,3955,164
|
|
20241216,122500,2176223480,3950,3955,3955,3930,666
|
|
20241216,122400,2173597310,3955,3960,3960,3950,1110
|
|
20241216,122300,2169202760,3960,3960,3960,3960,1084
|
|
20241216,122200,2164910120,3960,3960,3960,3960,102
|
|
20241216,122100,2164506200,3965,3960,3965,3960,2006
|
|
20241216,122000,2156552915,3960,3965,3965,3960,514
|
|
20241216,121900,2154516050,3965,3965,3965,3965,124
|
|
20241216,121800,2154024390,3965,3965,3965,3965,621
|
|
20241216,121700,2151562125,3970,3965,3970,3965,1219
|
|
20241216,121600,2146728765,3975,3970,3975,3970,7329
|
|
20241216,121500,2117619810,3970,3960,3970,3960,9803
|
|
20241216,121400,2078748905,3965,3935,3965,3935,4008
|
|
20241216,121300,2062881790,3940,3945,3945,3940,2519
|
|
20241216,121200,2052951920,3945,3950,3950,3945,190
|
|
20241216,121100,2052202295,3950,3950,3955,3950,172
|
|
20241216,121000,2051522875,3950,3950,3950,3950,153
|
|
20241216,120900,2050918525,3945,3960,3960,3945,337
|
|
20241216,120800,2049588160,3965,3965,3970,3950,1443
|
|
20241216,120700,2043873925,3970,3950,3970,3945,3655
|
|
20241216,120600,2029398980,3950,3960,3960,3945,1471
|
|
20241216,120500,2023585925,3960,3960,3965,3960,507
|
|
20241216,120400,2021576950,3960,3970,3975,3960,1058
|
|
20241216,120300,2017383345,3970,3960,3970,3960,7414
|
|
20241216,120200,1987962450,3960,3965,3965,3960,914
|
|
20241216,120100,1984341230,3970,3960,3975,3960,5083
|
|
20241216,120000,1964168380,3960,3955,3965,3955,1857
|
|
20241216,115900,1956817785,3960,3960,3960,3960,510
|
|
20241216,115800,1954798185,3960,3950,3960,3950,6083
|
|
20241216,115700,1930710335,3960,3960,3960,3955,3
|
|
20241216,115600,1930698460,3955,3955,3960,3955,1627
|
|
20241216,115500,1924258645,3950,3955,3970,3950,6721
|
|
20241216,115400,1897614015,3960,3950,3960,3940,3161
|
|
20241216,115300,1885113130,3955,3920,3955,3920,3069
|
|
20241216,115200,1872999315,3920,3925,3925,3920,256
|
|
20241216,115100,1871995785,3930,3930,3930,3930,2332
|
|
20241216,115000,1862831025,3930,3925,3930,3910,4483
|
|
20241216,114900,1845266470,3925,3935,3935,3925,903
|
|
20241216,114800,1841718130,3930,3940,3940,3930,879
|
|
20241216,114700,1838260990,3940,3940,3945,3935,3082
|
|
20241216,114600,1826131355,3950,3955,3955,3940,561
|
|
20241216,114500,1823914775,3950,3945,3955,3945,2921
|
|
20241216,114400,1812367090,3950,3960,3960,3945,103
|
|
20241216,114300,1811960730,3935,3940,3960,3935,8245
|
|
20241216,114200,1779378845,3930,3930,3930,3930,74
|
|
20241216,114100,1779088025,3935,3935,3940,3935,460
|
|
20241216,114000,1777276015,3935,3930,3935,3930,401
|
|
20241216,113900,1775699285,3925,3920,3925,3920,107
|
|
20241216,113800,1775279630,3920,3925,3925,3920,506
|
|
20241216,113700,1773296100,3930,3935,3950,3930,2216
|
|
20241216,113600,1764582435,3940,3935,3950,3930,3526
|
|
20241216,113500,1750671990,3930,3935,3950,3915,5475
|
|
20241216,113400,1729184655,3955,3930,3960,3920,12211
|
|
20241216,113300,1681040795,3945,3915,3950,3915,8610
|
|
20241216,113200,1647171025,3915,3935,3945,3910,7471
|
|
20241216,113100,1617865160,3935,3880,3965,3875,54282
|
|
20241216,113000,1404411045,3880,3830,3890,3830,5314
|
|
20241216,112900,1383801340,3830,3830,3830,3830,0
|
|
20241216,112800,1383801340,3830,3830,3830,3830,202
|
|
20241216,112700,1383027680,3830,3830,3830,3830,5
|
|
20241216,112600,1383008530,3830,3830,3830,3830,500
|
|
20241216,112500,1381093530,3830,3830,3830,3830,27
|
|
20241216,112400,1380990120,3835,3840,3840,3830,598
|
|
20241216,112300,1378698665,3840,3840,3840,3840,512
|
|
20241216,112200,1376732585,3840,3840,3840,3840,40
|
|
20241216,112100,1376578985,3840,3830,3840,3830,426
|
|
20241216,112000,1374943175,3830,3830,3830,3830,0
|
|
20241216,111900,1374943175,3830,3830,3830,3830,45
|
|
20241216,111800,1374770825,3830,3830,3830,3830,229
|
|
20241216,111700,1373893755,3840,3835,3840,3830,1425
|
|
20241216,111600,1368430995,3840,3840,3840,3840,100
|
|
20241216,111500,1368046995,3845,3845,3845,3845,1
|
|
20241216,111400,1368043150,3825,3845,3845,3825,30000
|
|
20241216,111300,1253144890,3850,3845,3855,3845,4
|
|
20241216,111200,1253129490,3860,3860,3860,3860,0
|
|
20241216,111100,1253129490,3860,3860,3860,3860,26
|
|
20241216,111000,1253029130,3845,3855,3860,3845,3341
|
|
20241216,110900,1240137920,3850,3850,3850,3850,30
|
|
20241216,110800,1240022420,3850,3850,3850,3850,320
|
|
20241216,110700,1238790420,3850,3850,3850,3850,1200
|
|
20241216,110600,1234170420,3850,3865,3865,3850,442
|
|
20241216,110500,1232464090,3865,3865,3865,3865,100
|
|
20241216,110400,1232077590,3865,3855,3865,3855,3001
|
|
20241216,110300,1220508725,3865,3865,3865,3865,1
|
|
20241216,110200,1220504860,3855,3860,3860,3855,2
|
|
20241216,110100,1220497145,3865,3865,3865,3865,2
|
|
20241216,110000,1220489415,3865,3865,3865,3865,21
|
|
20241216,105900,1220408250,3870,3870,3870,3870,6
|
|
20241216,105800,1220385030,3870,3855,3870,3850,66
|
|
20241216,105700,1220130695,3870,3855,3870,3855,339
|
|
20241216,105600,1218823810,3860,3860,3860,3860,1
|
|
20241216,105500,1218819950,3855,3855,3855,3855,0
|
|
20241216,105400,1218819950,3855,3860,3860,3855,3
|
|
20241216,105300,1218808375,3860,3865,3865,3855,17
|
|
20241216,105200,1218742690,3865,3865,3865,3865,59
|
|
20241216,105100,1218514655,3875,3870,3875,3870,12
|
|
20241216,105000,1218468165,3865,3880,3880,3865,373
|
|
20241216,104900,1217024815,3885,3885,3885,3885,0
|
|
20241216,104800,1217024815,3885,3885,3885,3885,0
|
|
20241216,104700,1217024815,3885,3885,3885,3885,11
|
|
20241216,104600,1216982080,3890,3890,3890,3890,0
|
|
20241216,104500,1216982080,3890,3890,3890,3890,0
|
|
20241216,104400,1216982080,3890,3890,3890,3890,0
|
|
20241216,104300,1216982080,3890,3890,3890,3890,908
|
|
20241216,104200,1213449960,3890,3875,3890,3860,726
|
|
20241216,104100,1210642395,3875,3875,3875,3875,300
|
|
20241216,104000,1209479895,3875,3875,3875,3875,10
|
|
20241216,103900,1209441145,3875,3875,3875,3850,466
|
|
20241216,103800,1207639220,3875,3875,3875,3875,0
|
|
20241216,103700,1207639220,3875,3855,3875,3855,4319
|
|
20241216,103600,1190934605,3855,3855,3855,3855,249
|
|
20241216,103500,1189974710,3860,3855,3860,3855,5
|
|
20241216,103400,1189955425,3855,3855,3855,3855,106
|
|
20241216,103300,1189546795,3865,3860,3865,3860,281
|
|
20241216,103200,1188461995,3860,3860,3860,3860,107
|
|
20241216,103100,1188048975,3860,3860,3865,3860,117
|
|
20241216,103000,1187597345,3860,3860,3860,3860,290
|
|
20241216,102900,1186477945,3860,3860,3860,3860,0
|
|
20241216,102800,1186477945,3860,3870,3870,3860,329
|
|
20241216,102700,1185207325,3865,3860,3865,3860,162
|
|
20241216,102600,1184581945,3860,3860,3860,3860,60
|
|
20241216,102500,1184350345,3860,3860,3860,3860,0
|
|
20241216,102400,1184350345,3860,3870,3870,3860,412
|
|
20241216,102300,1182757205,3865,3865,3865,3865,102
|
|
20241216,102200,1182362975,3875,3875,3875,3875,466
|
|
20241216,102100,1180557225,3875,3875,3875,3875,200
|
|
20241216,102000,1179782225,3890,3870,3890,3865,2799
|
|
20241216,101900,1168909130,3870,3855,3870,3855,3042
|
|
20241216,101800,1157163260,3835,3835,3850,3835,449
|
|
20241216,101700,1155437520,3855,3860,3860,3830,3290
|
|
20241216,101600,1142780020,3860,3860,3865,3860,313
|
|
20241216,101500,1141571830,3860,3860,3860,3855,2004
|
|
20241216,101400,1133846030,3865,3870,3870,3865,104
|
|
20241216,101300,1133443915,3860,3865,3865,3860,110
|
|
20241216,101200,1133019285,3875,3875,3875,3860,1408
|
|
20241216,101100,1127582350,3865,3865,3865,3865,500
|
|
20241216,101000,1125649850,3880,3860,3880,3855,3447
|
|
20241216,100900,1112349410,3860,3860,3880,3860,743
|
|
20241216,100800,1109481410,3860,3870,3880,3860,6970
|
|
20241216,100700,1082541185,3880,3885,3885,3875,486
|
|
20241216,100600,1080657895,3885,3875,3885,3875,104
|
|
20241216,100500,1080254730,3880,3880,3880,3880,49
|
|
20241216,100400,1080064610,3885,3875,3885,3875,136
|
|
20241216,100300,1079537095,3875,3875,3875,3875,354
|
|
20241216,100200,1078165345,3880,3880,3880,3880,47
|
|
20241216,100100,1077982985,3885,3885,3885,3885,371
|
|
20241216,100000,1076541650,3875,3875,3875,3875,0
|
|
20241216,095900,1076541650,3875,3890,3890,3875,1152
|
|
20241216,095800,1072076870,3890,3890,3890,3890,0
|
|
20241216,095700,1072076870,3890,3900,3900,3890,2414
|
|
20241216,095600,1062669225,3900,3900,3900,3900,200
|
|
20241216,095500,1061889225,3905,3905,3905,3905,0
|
|
20241216,095400,1061889225,3905,3910,3910,3905,66
|
|
20241216,095300,1061631465,3910,3910,3915,3905,3719
|
|
20241216,095200,1047083220,3910,3895,3910,3895,779
|
|
20241216,095100,1044046000,3890,3880,3890,3875,4274
|
|
20241216,095000,1027437245,3880,3885,3890,3880,1168
|
|
20241216,094900,1022903915,3890,3890,3890,3875,932
|
|
20241216,094800,1019286410,3890,3890,3890,3890,997
|
|
20241216,094700,1015408080,3875,3865,3890,3850,20983
|
|
20241216,094600,934213350,3865,3860,3870,3835,18748
|
|
20241216,094500,862231570,3865,3875,3875,3865,299
|
|
20241216,094400,861075425,3875,3885,3890,3870,1656
|
|
20241216,094300,854654075,3885,3885,3885,3885,210
|
|
20241216,094200,853838225,3885,3890,3890,3885,3492
|
|
20241216,094100,840269895,3895,3885,3895,3880,13
|
|
20241216,094000,840219295,3885,3880,3895,3880,145
|
|
20241216,093900,839656460,3895,3870,3895,3870,2138
|
|
20241216,093800,831351985,3875,3895,3895,3875,10190
|
|
20241216,093700,791790595,3900,3895,3900,3895,149
|
|
20241216,093600,791210210,3890,3900,3900,3890,456
|
|
20241216,093500,789433445,3900,3910,3910,3895,148
|
|
20241216,093400,788855805,3915,3930,3930,3915,2030
|
|
20241216,093300,780882925,3925,3895,3925,3870,18083
|
|
20241216,093200,710389390,3895,3890,3895,3885,2669
|
|
20241216,093100,700015825,3890,3910,3910,3885,2982
|
|
20241216,093000,688394860,3915,3900,3940,3900,9003
|
|
20241216,092900,653085215,3915,3910,3915,3895,7156
|
|
20241216,092800,625161265,3910,3895,3920,3895,2958
|
|
20241216,092700,613609260,3895,3925,3925,3885,3294
|
|
20241216,092600,600781195,3925,3925,3925,3895,4171
|
|
20241216,092500,584470235,3950,3905,3950,3900,32083
|
|
20241216,092400,458149990,3920,3885,3925,3880,20868
|
|
20241216,092300,376622880,3880,3830,3885,3830,17419
|
|
20241216,092200,309300795,3835,3785,3835,3785,3388
|
|
20241216,092100,296412105,3775,3790,3790,3775,1013
|
|
20241216,092000,292574005,3790,3800,3800,3790,4219
|
|
20241216,091900,276573625,3795,3800,3800,3795,831
|
|
20241216,091800,273419820,3795,3800,3800,3795,2804
|
|
20241216,091700,262770650,3805,3800,3820,3800,5990
|
|
20241216,091600,239973675,3820,3790,3820,3790,8894
|
|
20241216,091500,206143515,3780,3775,3785,3775,3047
|
|
20241216,091400,194625650,3790,3770,3790,3770,3037
|
|
20241216,091300,183176140,3770,3790,3790,3770,681
|
|
20241216,091200,180602420,3790,3795,3795,3755,58
|
|
20241216,091100,180383395,3790,3785,3790,3780,1210
|
|
20241216,091000,175799450,3785,3770,3785,3770,439
|
|
20241216,090900,174143150,3750,3740,3760,3735,1237
|
|
20241216,090800,169496685,3735,3780,3780,3725,5450
|
|
20241216,090700,149123390,3780,3770,3780,3760,65
|
|
20241216,090600,148878430,3790,3755,3790,3755,2950
|
|
20241216,090500,137743075,3750,3740,3755,3735,1164
|
|
20241216,090400,133388285,3735,3730,3750,3730,3154
|
|
20241216,090300,121608840,3730,3760,3760,3730,2640
|
|
20241216,090200,111710150,3765,3780,3790,3765,1567
|
|
20241216,090100,105794215,3780,3750,3780,3750,10033
|
|
20241216,090000,68023425,3750,3770,3770,3750,18062
|