615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,191200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,191100,56832867040,2605,2605,2605,2605,0
|
|
20241115,191000,56832867040,2605,2605,2605,2605,0
|
|
20241115,190900,56832867040,2605,2605,2605,2605,0
|
|
20241115,190800,56832867040,2605,2605,2605,2605,0
|
|
20241115,190700,56832867040,2605,2605,2605,2605,0
|
|
20241115,190600,56832867040,2605,2605,2605,2605,0
|
|
20241115,190500,56832867040,2605,2605,2605,2605,0
|
|
20241115,190400,56832867040,2605,2605,2605,2605,0
|
|
20241115,190300,56832867040,2605,2605,2605,2605,0
|
|
20241115,190200,56832867040,2605,2605,2605,2605,0
|
|
20241115,190100,56832867040,2605,2605,2605,2605,0
|
|
20241115,190000,56832867040,2605,2605,2605,2605,0
|
|
20241115,185900,56832867040,2605,2605,2605,2605,0
|
|
20241115,185800,56832867040,2605,2605,2605,2605,0
|
|
20241115,185700,56832867040,2605,2605,2605,2605,0
|
|
20241115,185600,56832867040,2605,2605,2605,2605,0
|
|
20241115,185500,56832867040,2605,2605,2605,2605,0
|
|
20241115,185400,56832867040,2605,2605,2605,2605,0
|
|
20241115,185300,56832867040,2605,2605,2605,2605,0
|
|
20241115,185200,56832867040,2605,2605,2605,2605,0
|
|
20241115,185100,56832867040,2605,2605,2605,2605,0
|
|
20241115,185000,56832867040,2605,2605,2605,2605,0
|
|
20241115,184900,56832867040,2605,2605,2605,2605,0
|
|
20241115,184800,56832867040,2605,2605,2605,2605,0
|
|
20241115,184700,56832867040,2605,2605,2605,2605,0
|
|
20241115,184600,56832867040,2605,2605,2605,2605,0
|
|
20241115,184500,56832867040,2605,2605,2605,2605,0
|
|
20241115,184400,56832867040,2605,2605,2605,2605,0
|
|
20241115,184300,56832867040,2605,2605,2605,2605,0
|
|
20241115,184200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,184100,56832867040,2605,2605,2605,2605,0
|
|
20241115,184000,56832867040,2605,2605,2605,2605,0
|
|
20241115,183900,56832867040,2605,2605,2605,2605,0
|
|
20241115,183800,56832867040,2605,2605,2605,2605,0
|
|
20241115,183700,56832867040,2605,2605,2605,2605,0
|
|
20241115,183600,56832867040,2605,2605,2605,2605,0
|
|
20241115,183500,56832867040,2605,2605,2605,2605,0
|
|
20241115,183400,56832867040,2605,2605,2605,2605,0
|
|
20241115,183300,56832867040,2605,2605,2605,2605,0
|
|
20241115,183200,56832867040,2605,2605,2605,2605,0
|
|
20241115,183100,56832867040,2605,2605,2605,2605,0
|
|
20241115,183000,56832867040,2605,2605,2605,2605,0
|
|
20241115,182900,56832867040,2605,2605,2605,2605,0
|
|
20241115,182800,56832867040,2605,2605,2605,2605,0
|
|
20241115,182700,56832867040,2605,2605,2605,2605,0
|
|
20241115,182600,56832867040,2605,2605,2605,2605,0
|
|
20241115,182500,56832867040,2605,2605,2605,2605,0
|
|
20241115,182400,56832867040,2605,2605,2605,2605,0
|
|
20241115,182300,56832867040,2605,2605,2605,2605,0
|
|
20241115,182200,56832867040,2605,2605,2605,2605,0
|
|
20241115,182100,56832867040,2605,2605,2605,2605,0
|
|
20241115,182000,56832867040,2605,2605,2605,2605,0
|
|
20241115,181900,56832867040,2605,2605,2605,2605,0
|
|
20241115,181800,56832867040,2605,2605,2605,2605,0
|
|
20241115,181700,56832867040,2605,2605,2605,2605,0
|
|
20241115,181600,56832867040,2605,2605,2605,2605,0
|
|
20241115,181500,56832867040,2605,2605,2605,2605,0
|
|
20241115,181400,56832867040,2605,2605,2605,2605,0
|
|
20241115,181300,56832867040,2605,2605,2605,2605,0
|
|
20241115,181200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,181100,56832867040,2605,2605,2605,2605,0
|
|
20241115,181000,56832867040,2605,2605,2605,2605,0
|
|
20241115,180900,56832867040,2605,2605,2605,2605,0
|
|
20241115,180800,56832867040,2605,2605,2605,2605,0
|
|
20241115,180700,56832867040,2605,2605,2605,2605,0
|
|
20241115,180600,56832867040,2605,2605,2605,2605,0
|
|
20241115,180500,56832867040,2605,2605,2605,2605,0
|
|
20241115,180400,56832867040,2605,2605,2605,2605,0
|
|
20241115,180300,56832867040,2605,2605,2605,2605,0
|
|
20241115,180200,56832867040,2605,2605,2605,2605,0
|
|
20241115,180100,56832867040,2605,2605,2605,2605,0
|
|
20241115,180000,56832867040,2605,2605,2605,2605,0
|
|
20241115,175900,56832867040,2605,2605,2605,2605,0
|
|
20241115,175800,56832867040,2605,2605,2605,2605,0
|
|
20241115,175700,56832867040,2605,2605,2605,2605,0
|
|
20241115,175600,56832867040,2605,2605,2605,2605,0
|
|
20241115,175500,56832867040,2605,2605,2605,2605,0
|
|
20241115,175400,56832867040,2605,2605,2605,2605,0
|
|
20241115,175300,56832867040,2605,2605,2605,2605,0
|
|
20241115,175200,56832867040,2605,2605,2605,2605,0
|
|
20241115,175100,56832867040,2605,2605,2605,2605,0
|
|
20241115,175000,56832867040,2605,2605,2605,2605,0
|
|
20241115,174900,56832867040,2605,2605,2605,2605,0
|
|
20241115,174800,56832867040,2605,2605,2605,2605,0
|
|
20241115,174700,56832867040,2605,2605,2605,2605,0
|
|
20241115,174600,56832867040,2605,2605,2605,2605,0
|
|
20241115,174500,56832867040,2605,2605,2605,2605,0
|
|
20241115,174400,56832867040,2605,2605,2605,2605,0
|
|
20241115,174300,56832867040,2605,2605,2605,2605,0
|
|
20241115,174200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,174100,56832867040,2605,2605,2605,2605,0
|
|
20241115,174000,56832867040,2605,2605,2605,2605,0
|
|
20241115,173900,56832867040,2605,2605,2605,2605,0
|
|
20241115,173800,56832867040,2605,2605,2605,2605,0
|
|
20241115,173700,56832867040,2605,2605,2605,2605,0
|
|
20241115,173600,56832867040,2605,2605,2605,2605,0
|
|
20241115,173500,56832867040,2605,2605,2605,2605,0
|
|
20241115,173400,56832867040,2605,2605,2605,2605,0
|
|
20241115,173300,56832867040,2605,2605,2605,2605,0
|
|
20241115,173200,56832867040,2605,2605,2605,2605,0
|
|
20241115,173100,56832867040,2605,2605,2605,2605,0
|
|
20241115,173000,56832867040,2605,2605,2605,2605,0
|
|
20241115,172900,56832867040,2605,2605,2605,2605,0
|
|
20241115,172800,56832867040,2605,2605,2605,2605,0
|
|
20241115,172700,56832867040,2605,2605,2605,2605,0
|
|
20241115,172600,56832867040,2605,2605,2605,2605,0
|
|
20241115,172500,56832867040,2605,2605,2605,2605,0
|
|
20241115,172400,56832867040,2605,2605,2605,2605,0
|
|
20241115,172300,56832867040,2605,2605,2605,2605,0
|
|
20241115,172200,56832867040,2605,2605,2605,2605,0
|
|
20241115,172100,56832867040,2605,2605,2605,2605,0
|
|
20241115,172000,56832867040,2605,2605,2605,2605,0
|
|
20241115,171900,56832867040,2605,2605,2605,2605,0
|
|
20241115,171800,56832867040,2605,2605,2605,2605,0
|
|
20241115,171700,56832867040,2605,2605,2605,2605,0
|
|
20241115,171600,56832867040,2605,2605,2605,2605,0
|
|
20241115,171500,56832867040,2605,2605,2605,2605,0
|
|
20241115,171400,56832867040,2605,2605,2605,2605,0
|
|
20241115,171300,56832867040,2605,2605,2605,2605,0
|
|
20241115,171200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,171100,56832867040,2605,2605,2605,2605,0
|
|
20241115,171000,56832867040,2605,2605,2605,2605,0
|
|
20241115,170900,56832867040,2605,2605,2605,2605,0
|
|
20241115,170800,56832867040,2605,2605,2605,2605,0
|
|
20241115,170700,56832867040,2605,2605,2605,2605,0
|
|
20241115,170600,56832867040,2605,2605,2605,2605,0
|
|
20241115,170500,56832867040,2605,2605,2605,2605,0
|
|
20241115,170400,56832867040,2605,2605,2605,2605,0
|
|
20241115,170300,56832867040,2605,2605,2605,2605,0
|
|
20241115,170200,56832867040,2605,2605,2605,2605,0
|
|
20241115,170100,56832867040,2605,2605,2605,2605,0
|
|
20241115,170000,56832867040,2605,2605,2605,2605,0
|
|
20241115,165900,56832867040,2605,2605,2605,2605,0
|
|
20241115,165800,56832867040,2605,2605,2605,2605,0
|
|
20241115,165700,56832867040,2605,2605,2605,2605,0
|
|
20241115,165600,56832867040,2605,2605,2605,2605,0
|
|
20241115,165500,56832867040,2605,2605,2605,2605,0
|
|
20241115,165400,56832867040,2605,2605,2605,2605,0
|
|
20241115,165300,56832867040,2605,2605,2605,2605,0
|
|
20241115,165200,56832867040,2605,2605,2605,2605,0
|
|
20241115,165100,56832867040,2605,2605,2605,2605,0
|
|
20241115,165000,56832867040,2605,2605,2605,2605,0
|
|
20241115,164900,56832867040,2605,2605,2605,2605,0
|
|
20241115,164800,56832867040,2605,2605,2605,2605,0
|
|
20241115,164700,56832867040,2605,2605,2605,2605,0
|
|
20241115,164600,56832867040,2605,2605,2605,2605,0
|
|
20241115,164500,56832867040,2605,2605,2605,2605,0
|
|
20241115,164400,56832867040,2605,2605,2605,2605,0
|
|
20241115,164300,56832867040,2605,2605,2605,2605,0
|
|
20241115,164200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,164100,56832867040,2605,2605,2605,2605,0
|
|
20241115,164000,56832867040,2605,2605,2605,2605,0
|
|
20241115,163900,56832867040,2605,2605,2605,2605,0
|
|
20241115,163800,56832867040,2605,2605,2605,2605,0
|
|
20241115,163700,56832867040,2605,2605,2605,2605,0
|
|
20241115,163600,56832867040,2605,2605,2605,2605,0
|
|
20241115,163500,56832867040,2605,2605,2605,2605,0
|
|
20241115,163400,56832867040,2605,2605,2605,2605,0
|
|
20241115,163300,56832867040,2605,2605,2605,2605,0
|
|
20241115,163200,56832867040,2605,2605,2605,2605,0
|
|
20241115,163100,56832867040,2605,2605,2605,2605,0
|
|
20241115,163000,56832867040,2605,2605,2605,2605,0
|
|
20241115,162900,56832867040,2605,2605,2605,2605,0
|
|
20241115,162800,56832867040,2605,2605,2605,2605,0
|
|
20241115,162700,56832867040,2605,2605,2605,2605,0
|
|
20241115,162600,56832867040,2605,2605,2605,2605,0
|
|
20241115,162500,56832867040,2605,2605,2605,2605,0
|
|
20241115,162400,56832867040,2605,2605,2605,2605,0
|
|
20241115,162300,56832867040,2605,2605,2605,2605,0
|
|
20241115,162200,56832867040,2605,2605,2605,2605,0
|
|
20241115,162100,56832867040,2605,2605,2605,2605,0
|
|
20241115,162000,56832867040,2605,2605,2605,2605,0
|
|
20241115,161900,56832867040,2605,2605,2605,2605,0
|
|
20241115,161800,56832867040,2605,2605,2605,2605,0
|
|
20241115,161700,56832867040,2605,2605,2605,2605,0
|
|
20241115,161600,56832867040,2605,2605,2605,2605,0
|
|
20241115,161500,56832867040,2605,2605,2605,2605,0
|
|
20241115,161400,56832867040,2605,2605,2605,2605,0
|
|
20241115,161300,56832867040,2605,2605,2605,2605,0
|
|
20241115,161200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,161100,56832867040,2605,2605,2605,2605,0
|
|
20241115,161000,56832867040,2605,2605,2605,2605,0
|
|
20241115,160900,56832867040,2605,2605,2605,2605,0
|
|
20241115,160800,56832867040,2605,2605,2605,2605,0
|
|
20241115,160700,56832867040,2605,2605,2605,2605,0
|
|
20241115,160600,56832867040,2605,2605,2605,2605,0
|
|
20241115,160500,56832867040,2605,2605,2605,2605,0
|
|
20241115,160400,56832867040,2605,2605,2605,2605,0
|
|
20241115,160300,56832867040,2605,2605,2605,2605,0
|
|
20241115,160200,56832867040,2605,2605,2605,2605,0
|
|
20241115,160100,56832867040,2605,2605,2605,2605,0
|
|
20241115,160000,56832867040,2605,2605,2605,2605,0
|
|
20241115,155900,56832867040,2605,2605,2605,2605,0
|
|
20241115,155800,56832867040,2605,2605,2605,2605,0
|
|
20241115,155700,56832867040,2605,2605,2605,2605,0
|
|
20241115,155600,56832867040,2605,2605,2605,2605,0
|
|
20241115,155500,56832867040,2605,2605,2605,2605,0
|
|
20241115,155400,56832867040,2605,2605,2605,2605,0
|
|
20241115,155300,56832867040,2605,2605,2605,2605,0
|
|
20241115,155200,56832867040,2605,2605,2605,2605,0
|
|
20241115,155100,56832867040,2605,2605,2605,2605,0
|
|
20241115,155000,56832867040,2605,2605,2605,2605,0
|
|
20241115,154900,56832867040,2605,2605,2605,2605,0
|
|
20241115,154800,56832867040,2605,2605,2605,2605,0
|
|
20241115,154700,56832867040,2605,2605,2605,2605,0
|
|
20241115,154600,56832867040,2605,2605,2605,2605,0
|
|
20241115,154500,56832867040,2605,2605,2605,2605,0
|
|
20241115,154400,56832867040,2605,2605,2605,2605,0
|
|
20241115,154300,56832867040,2605,2605,2605,2605,0
|
|
20241115,154200,56832867040,2605,2605,2605,2605,86196
|
|
20241115,154100,56832867040,2605,2605,2605,2605,0
|
|
20241115,154000,56832867040,2605,2605,2605,2605,0
|
|
20241115,153900,56832867040,2605,2605,2605,2605,0
|
|
20241115,153800,56832867040,2605,2605,2605,2605,0
|
|
20241115,153700,56832867040,2605,2605,2605,2605,0
|
|
20241115,153600,56832867040,2605,2605,2605,2605,0
|
|
20241115,153500,56832867040,2605,2605,2605,2605,0
|
|
20241115,153400,56832867040,2605,2605,2605,2605,0
|
|
20241115,153300,56832867040,2605,2605,2605,2605,0
|
|
20241115,153200,56832867040,2605,2605,2605,2605,0
|
|
20241115,153100,56832867040,2605,2605,2605,2605,0
|
|
20241115,153000,56832867040,2605,2605,2605,2605,86196
|
|
20241115,152900,56608326460,2590,2590,2590,2590,0
|
|
20241115,152800,56608326460,2590,2590,2590,2590,0
|
|
20241115,152700,56608326460,2590,2590,2590,2590,0
|
|
20241115,152600,56608326460,2590,2590,2590,2590,0
|
|
20241115,152500,56608326460,2590,2590,2590,2590,0
|
|
20241115,152400,56608326460,2590,2590,2590,2590,0
|
|
20241115,152300,56608326460,2590,2590,2590,2590,0
|
|
20241115,152200,56608326460,2590,2590,2590,2590,0
|
|
20241115,152100,56608326460,2590,2590,2590,2590,0
|
|
20241115,152000,56608326460,2590,2590,2590,2590,0
|
|
20241115,151900,56608326460,2590,2580,2595,2570,24154
|
|
20241115,151800,56545911835,2580,2585,2590,2580,12796
|
|
20241115,151700,56512829870,2580,2575,2585,2575,21394
|
|
20241115,151600,56457621805,2585,2590,2590,2580,13329
|
|
20241115,151500,56423193555,2590,2570,2590,2565,18678
|
|
20241115,151400,56375062875,2570,2590,2590,2565,34769
|
|
20241115,151300,56285578485,2585,2590,2595,2575,11680
|
|
20241115,151200,56255425795,2595,2585,2595,2575,13561
|
|
20241115,151100,56220408250,2580,2595,2600,2580,13532
|
|
20241115,151000,56185438295,2595,2610,2615,2590,19725
|
|
20241115,150900,56134021710,2610,2595,2610,2585,10903
|
|
20241115,150800,56105721885,2585,2600,2600,2585,13536
|
|
20241115,150700,56070640775,2595,2590,2600,2590,4805
|
|
20241115,150600,56058170700,2600,2605,2605,2585,22400
|
|
20241115,150500,56000036040,2610,2605,2615,2605,9366
|
|
20241115,150400,55975605950,2605,2605,2605,2595,9812
|
|
20241115,150300,55950082400,2600,2605,2610,2600,4660
|
|
20241115,150200,55937944305,2605,2595,2615,2590,44188
|
|
20241115,150100,55822863690,2595,2600,2600,2590,24583
|
|
20241115,150000,55759118810,2600,2590,2605,2585,36244
|
|
20241115,145900,55665099765,2590,2605,2610,2580,97567
|
|
20241115,145800,55411821015,2605,2625,2625,2600,57663
|
|
20241115,145700,55261390495,2625,2635,2635,2620,25640
|
|
20241115,145600,55194094680,2635,2635,2635,2625,14591
|
|
20241115,145500,55155724325,2625,2635,2640,2625,9942
|
|
20241115,145400,55129546745,2640,2635,2640,2635,2323
|
|
20241115,145300,55123421845,2635,2630,2640,2625,16157
|
|
20241115,145200,55080889435,2635,2625,2635,2620,7679
|
|
20241115,145100,55060711960,2620,2625,2630,2620,18229
|
|
20241115,145000,55012847780,2630,2640,2640,2630,11205
|
|
20241115,144900,54983329190,2640,2660,2670,2625,94247
|
|
20241115,144800,54733881395,2665,2660,2670,2650,20248
|
|
20241115,144700,54680017420,2665,2670,2675,2655,24841
|
|
20241115,144600,54613826850,2670,2630,2715,2630,139743
|
|
20241115,144500,54239481850,2630,2625,2640,2620,34872
|
|
20241115,144400,54147778105,2620,2630,2630,2620,43020
|
|
20241115,144300,54034917365,2625,2645,2650,2625,24892
|
|
20241115,144200,53969373220,2650,2640,2650,2640,13784
|
|
20241115,144100,53932931850,2640,2640,2645,2635,26196
|
|
20241115,144000,53863774195,2640,2660,2670,2640,16078
|
|
20241115,143900,53821153385,2670,2665,2670,2660,2889
|
|
20241115,143800,53813456075,2665,2660,2665,2660,4023
|
|
20241115,143700,53802739530,2660,2660,2675,2660,2846
|
|
20241115,143600,53795149525,2660,2650,2660,2650,9403
|
|
20241115,143500,53770207125,2655,2675,2675,2650,18766
|
|
20241115,143400,53720250765,2675,2675,2675,2665,8144
|
|
20241115,143300,53698516120,2670,2665,2675,2660,6665
|
|
20241115,143200,53680731680,2665,2665,2670,2655,3607
|
|
20241115,143100,53671135130,2665,2655,2665,2650,18161
|
|
20241115,143000,53622934900,2660,2675,2680,2655,26395
|
|
20241115,142900,53552579195,2675,2675,2675,2670,5805
|
|
20241115,142800,53537078040,2675,2665,2675,2660,8007
|
|
20241115,142700,53515727165,2665,2670,2670,2655,9591
|
|
20241115,142600,53490186515,2670,2655,2670,2655,8551
|
|
20241115,142500,53467404395,2655,2660,2665,2650,35060
|
|
20241115,142400,53374345985,2660,2675,2675,2660,24043
|
|
20241115,142300,53310240455,2675,2675,2675,2665,9818
|
|
20241115,142200,53284019310,2680,2665,2680,2655,25634
|
|
20241115,142100,53215761835,2670,2670,2685,2665,29022
|
|
20241115,142000,53138159705,2670,2680,2685,2660,41921
|
|
20241115,141900,53026217665,2680,2705,2710,2670,93603
|
|
20241115,141800,52774751330,2710,2705,2720,2705,24932
|
|
20241115,141700,52707080230,2705,2710,2715,2705,9329
|
|
20241115,141600,52681804790,2705,2700,2710,2695,50405
|
|
20241115,141500,52545575085,2695,2695,2715,2695,77169
|
|
20241115,141400,52336866990,2700,2760,2760,2690,203305
|
|
20241115,141300,51785642255,2760,2770,2770,2735,109703
|
|
20241115,141200,51483897380,2770,2800,2800,2755,188408
|
|
20241115,141100,50960910755,2800,2825,2830,2800,121071
|
|
20241115,141000,50619926565,2825,2820,2830,2805,124828
|
|
20241115,140900,50268288615,2820,2795,2825,2785,227394
|
|
20241115,140800,49630070330,2795,2785,2795,2775,99986
|
|
20241115,140700,49351701990,2790,2750,2795,2745,90133
|
|
20241115,140600,49101925345,2750,2745,2750,2740,17013
|
|
20241115,140500,49055192685,2740,2745,2755,2735,15951
|
|
20241115,140400,49011411110,2745,2735,2745,2725,35049
|
|
20241115,140300,48915515600,2740,2730,2745,2730,11610
|
|
20241115,140200,48883739110,2730,2755,2760,2730,32928
|
|
20241115,140100,48793452700,2755,2750,2760,2750,45419
|
|
20241115,140000,48668399285,2755,2760,2760,2745,43064
|
|
20241115,135900,48549874810,2755,2740,2760,2730,97282
|
|
20241115,135800,48282263015,2740,2705,2745,2700,67080
|
|
20241115,135700,48098884470,2705,2715,2720,2700,26647
|
|
20241115,135600,48026724420,2720,2715,2745,2715,50337
|
|
20241115,135500,47889230255,2720,2715,2720,2710,9472
|
|
20241115,135400,47863523775,2715,2725,2730,2710,22275
|
|
20241115,135300,47802976075,2720,2730,2730,2715,37370
|
|
20241115,135200,47701340420,2725,2735,2745,2715,76710
|
|
20241115,135100,47492205865,2735,2745,2765,2725,237723
|
|
20241115,135000,46840738475,2755,2665,2755,2665,260642
|
|
20241115,134900,46133526105,2665,2665,2675,2655,56065
|
|
20241115,134800,45984097795,2660,2650,2670,2640,39145
|
|
20241115,134700,45880002830,2650,2645,2650,2640,4232
|
|
20241115,134600,45868808060,2645,2650,2650,2640,3026
|
|
20241115,134500,45860809400,2650,2645,2650,2640,4119
|
|
20241115,134400,45849916165,2645,2650,2650,2640,11201
|
|
20241115,134300,45820250795,2650,2640,2650,2640,4793
|
|
20241115,134200,45807565665,2640,2640,2645,2630,5864
|
|
20241115,134100,45792085905,2640,2630,2640,2630,2946
|
|
20241115,134000,45784327820,2630,2635,2635,2630,5127
|
|
20241115,133900,45770837120,2630,2640,2640,2625,6540
|
|
20241115,133800,45753638010,2630,2640,2640,2630,11146
|
|
20241115,133700,45724279520,2640,2645,2650,2640,1540
|
|
20241115,133600,45720207100,2645,2645,2650,2645,5183
|
|
20241115,133500,45706496815,2645,2650,2650,2645,4392
|
|
20241115,133400,45694874785,2650,2645,2655,2640,7647
|
|
20241115,133300,45674622970,2645,2645,2650,2645,427
|
|
20241115,133200,45673491955,2650,2650,2650,2645,3881
|
|
20241115,133100,45663220530,2650,2650,2655,2645,8494
|
|
20241115,133000,45640708675,2650,2640,2655,2640,21600
|
|
20241115,132900,45583506845,2635,2640,2640,2635,3861
|
|
20241115,132800,45573324830,2640,2630,2640,2630,27849
|
|
20241115,132700,45499999650,2635,2640,2640,2630,3601
|
|
20241115,132600,45490500925,2640,2635,2640,2635,5348
|
|
20241115,132500,45476404460,2635,2640,2645,2625,15261
|
|
20241115,132400,45436215975,2640,2640,2645,2630,13990
|
|
20241115,132300,45399373400,2635,2645,2645,2635,11670
|
|
20241115,132200,45368590885,2640,2655,2655,2640,13429
|
|
20241115,132100,45333115035,2655,2650,2655,2645,12935
|
|
20241115,132000,45298805235,2650,2650,2650,2640,6948
|
|
20241115,131900,45280422710,2645,2655,2655,2645,4638
|
|
20241115,131800,45268132060,2655,2640,2655,2635,11227
|
|
20241115,131700,45238453990,2635,2650,2650,2635,14287
|
|
20241115,131600,45200699330,2650,2645,2650,2640,7290
|
|
20241115,131500,45181431780,2645,2650,2650,2640,1841
|
|
20241115,131400,45176559055,2650,2635,2655,2630,31641
|
|
20241115,131300,45092837050,2630,2640,2645,2630,19563
|
|
20241115,131200,45041281665,2640,2640,2645,2640,5141
|
|
20241115,131100,45027702040,2640,2640,2645,2635,9396
|
|
20241115,131000,45002897535,2645,2645,2645,2640,17816
|
|
20241115,130900,44955839995,2645,2640,2650,2640,17231
|
|
20241115,130800,44910296330,2640,2640,2645,2635,15719
|
|
20241115,130700,44868813130,2640,2635,2640,2635,3130
|
|
20241115,130600,44860564135,2640,2630,2640,2630,14163
|
|
20241115,130500,44823261170,2625,2630,2635,2625,15677
|
|
20241115,130400,44782078275,2630,2625,2630,2620,14467
|
|
20241115,130300,44744112130,2630,2635,2640,2620,25833
|
|
20241115,130200,44676248935,2630,2635,2640,2630,39711
|
|
20241115,130100,44571684785,2630,2650,2650,2625,69163
|
|
20241115,130000,44389397485,2655,2655,2655,2645,7978
|
|
20241115,125900,44368248025,2660,2650,2660,2645,29765
|
|
20241115,125800,44289455620,2655,2660,2660,2650,6274
|
|
20241115,125700,44272780025,2660,2650,2660,2645,26735
|
|
20241115,125600,44201944340,2645,2660,2660,2645,14951
|
|
20241115,125500,44162329025,2660,2665,2665,2650,20608
|
|
20241115,125400,44107575950,2660,2650,2665,2650,29450
|
|
20241115,125300,44029408175,2650,2680,2685,2650,75673
|
|
20241115,125200,43827627170,2680,2680,2685,2680,1399
|
|
20241115,125100,43823877290,2680,2680,2685,2680,8879
|
|
20241115,125000,43800061810,2680,2685,2685,2670,9005
|
|
20241115,124900,43775958915,2685,2690,2690,2680,11248
|
|
20241115,124800,43745755755,2690,2690,2695,2680,12248
|
|
20241115,124700,43712819215,2690,2675,2690,2670,11240
|
|
20241115,124600,43682700970,2675,2680,2680,2670,4964
|
|
20241115,124500,43669442925,2680,2675,2680,2675,5506
|
|
20241115,124400,43654698095,2680,2665,2680,2665,6627
|
|
20241115,124300,43637000965,2665,2675,2675,2665,17746
|
|
20241115,124200,43589638635,2675,2680,2680,2670,16815
|
|
20241115,124100,43544710445,2675,2675,2680,2675,2066
|
|
20241115,124000,43539177705,2680,2685,2685,2675,8821
|
|
20241115,123900,43515541080,2685,2675,2685,2670,8184
|
|
20241115,123800,43493630745,2675,2675,2675,2670,2851
|
|
20241115,123700,43486009220,2670,2670,2685,2665,9406
|
|
20241115,123600,43460834625,2670,2680,2680,2665,13456
|
|
20241115,123500,43424926630,2680,2680,2680,2670,6723
|
|
20241115,123400,43406937285,2675,2680,2685,2675,3344
|
|
20241115,123300,43397981930,2685,2665,2685,2665,24450
|
|
20241115,123200,43332624245,2665,2670,2675,2665,36028
|
|
20241115,123100,43236512210,2675,2685,2685,2675,21758
|
|
20241115,123000,43178247695,2680,2675,2690,2675,13811
|
|
20241115,122900,43141210550,2680,2695,2695,2680,18765
|
|
20241115,122800,43090838330,2695,2680,2700,2680,13711
|
|
20241115,122700,43053998050,2680,2715,2715,2680,66673
|
|
20241115,122600,42874620240,2710,2710,2720,2710,9150
|
|
20241115,122500,42849779255,2715,2715,2725,2705,35187
|
|
20241115,122400,42754413555,2725,2725,2725,2715,6679
|
|
20241115,122300,42736248795,2725,2700,2725,2700,18084
|
|
20241115,122200,42687138155,2710,2700,2715,2700,21707
|
|
20241115,122100,42628350425,2705,2715,2715,2690,39315
|
|
20241115,122000,42522212180,2710,2730,2730,2710,19334
|
|
20241115,121900,42469627355,2725,2725,2730,2720,4484
|
|
20241115,121800,42457406090,2725,2735,2745,2720,58860
|
|
20241115,121700,42296391235,2740,2730,2740,2720,20962
|
|
20241115,121600,42239129930,2730,2710,2730,2705,22067
|
|
20241115,121500,42179213675,2720,2725,2730,2710,19919
|
|
20241115,121400,42125079715,2730,2735,2740,2725,40950
|
|
20241115,121300,42013141040,2730,2725,2735,2720,7459
|
|
20241115,121200,41992797540,2720,2720,2735,2720,14534
|
|
20241115,121100,41953178870,2725,2720,2725,2715,10869
|
|
20241115,121000,41923634935,2725,2730,2730,2720,7533
|
|
20241115,120900,41903115140,2725,2730,2735,2725,17772
|
|
20241115,120800,41854618125,2725,2730,2730,2715,22722
|
|
20241115,120700,41792742545,2730,2720,2730,2715,23408
|
|
20241115,120600,41729038190,2725,2705,2725,2700,35779
|
|
20241115,120500,41631894800,2700,2710,2710,2700,19251
|
|
20241115,120400,41579754850,2710,2695,2715,2690,35472
|
|
20241115,120300,41483989580,2700,2695,2700,2685,34782
|
|
20241115,120200,41390460185,2690,2700,2705,2690,30912
|
|
20241115,120100,41307111300,2695,2705,2715,2685,133788
|
|
20241115,120000,40945821670,2705,2720,2725,2700,88485
|
|
20241115,115900,40706128770,2725,2765,2770,2710,136394
|
|
20241115,115800,40333012355,2765,2765,2775,2765,7514
|
|
20241115,115700,40312224705,2770,2770,2775,2760,30173
|
|
20241115,115600,40228746415,2765,2780,2785,2765,14654
|
|
20241115,115500,40188096540,2785,2775,2790,2770,10941
|
|
20241115,115400,40157661885,2770,2765,2780,2765,16648
|
|
20241115,115300,40111527905,2765,2775,2775,2760,27291
|
|
20241115,115200,40036035055,2780,2770,2785,2770,9125
|
|
20241115,115100,40010688590,2770,2785,2785,2770,30166
|
|
20241115,115000,39926938725,2785,2780,2790,2775,12646
|
|
20241115,114900,39891750995,2780,2790,2790,2770,26883
|
|
20241115,114800,39817095635,2790,2800,2800,2785,17292
|
|
20241115,114700,39768802085,2795,2800,2810,2795,35214
|
|
20241115,114600,39670222625,2805,2800,2805,2795,8099
|
|
20241115,114500,39647551755,2795,2825,2825,2775,70246
|
|
20241115,114400,39451190210,2820,2830,2830,2815,22636
|
|
20241115,114300,39387245520,2830,2805,2830,2805,35591
|
|
20241115,114200,39286771125,2805,2820,2820,2805,27827
|
|
20241115,114100,39208579445,2815,2815,2825,2805,48138
|
|
20241115,114000,39073047695,2820,2815,2820,2805,12735
|
|
20241115,113900,39037225125,2810,2810,2815,2800,13566
|
|
20241115,113800,38999090510,2805,2810,2820,2805,35321
|
|
20241115,113700,38899753350,2810,2810,2815,2800,24881
|
|
20241115,113600,38829820605,2815,2805,2815,2800,16738
|
|
20241115,113500,38782802760,2800,2795,2805,2785,7123
|
|
20241115,113400,38762868320,2790,2800,2805,2780,25714
|
|
20241115,113300,38691047380,2805,2805,2805,2800,11024
|
|
20241115,113200,38660153590,2805,2795,2805,2790,10782
|
|
20241115,113100,38629990950,2790,2785,2795,2775,16515
|
|
20241115,113000,38584024260,2785,2785,2790,2780,20313
|
|
20241115,112900,38527454695,2785,2775,2790,2765,26159
|
|
20241115,112800,38454895930,2770,2810,2810,2765,85902
|
|
20241115,112700,38215714520,2805,2825,2825,2795,65693
|
|
20241115,112600,38031320250,2825,2820,2830,2815,43880
|
|
20241115,112500,37907372495,2825,2820,2825,2815,16290
|
|
20241115,112400,37861431945,2820,2820,2820,2810,24745
|
|
20241115,112300,37791706115,2820,2815,2820,2815,11796
|
|
20241115,112200,37758474110,2820,2810,2820,2800,22647
|
|
20241115,112100,37694745135,2805,2815,2830,2795,87249
|
|
20241115,112000,37448827065,2815,2800,2815,2795,38129
|
|
20241115,111900,37341802865,2800,2785,2805,2785,29653
|
|
20241115,111800,37258893165,2790,2790,2795,2785,10930
|
|
20241115,111700,37228404150,2785,2780,2790,2780,9983
|
|
20241115,111600,37200591380,2785,2785,2790,2780,18470
|
|
20241115,111500,37149138445,2790,2790,2795,2785,15914
|
|
20241115,111400,37104726025,2785,2780,2790,2775,12439
|
|
20241115,111300,37070090305,2775,2780,2785,2770,15305
|
|
20241115,111200,37027578730,2785,2770,2790,2770,23306
|
|
20241115,111100,36962717670,2775,2765,2775,2760,31312
|
|
20241115,111000,36876078895,2770,2785,2790,2765,22376
|
|
20241115,110900,36813936565,2790,2785,2790,2780,15335
|
|
20241115,110800,36771223770,2780,2775,2785,2770,13430
|
|
20241115,110700,36733923000,2770,2790,2790,2765,40768
|
|
20241115,110600,36620748205,2785,2790,2800,2785,22669
|
|
20241115,110500,36557442190,2790,2780,2790,2775,14030
|
|
20241115,110400,36518370515,2775,2770,2780,2765,16592
|
|
20241115,110300,36472428015,2765,2770,2775,2765,40600
|
|
20241115,110200,36359974410,2775,2795,2795,2770,77375
|
|
20241115,110100,36144861990,2790,2790,2795,2770,82002
|
|
20241115,110000,35916847565,2785,2810,2810,2785,40446
|
|
20241115,105900,35803781730,2810,2805,2820,2805,31477
|
|
20241115,105800,35715322280,2810,2810,2820,2800,11930
|
|
20241115,105700,35681782065,2800,2820,2820,2795,50439
|
|
20241115,105600,35540242035,2815,2835,2835,2810,41700
|
|
20241115,105500,35422591235,2835,2820,2835,2815,32196
|
|
20241115,105400,35331614100,2825,2820,2825,2805,22058
|
|
20241115,105300,35269550240,2820,2800,2820,2795,29355
|
|
20241115,105200,35187050335,2810,2805,2810,2795,21391
|
|
20241115,105100,35127111850,2805,2795,2820,2785,38089
|
|
20241115,105000,35020348450,2790,2795,2795,2785,16941
|
|
20241115,104900,34973061470,2785,2785,2800,2780,23164
|
|
20241115,104800,34908485675,2780,2800,2805,2775,115345
|
|
20241115,104700,34587088380,2805,2820,2820,2800,43368
|
|
20241115,104600,34465429810,2820,2815,2825,2810,8781
|
|
20241115,104500,34440691950,2810,2840,2840,2810,29824
|
|
20241115,104400,34356450305,2840,2840,2840,2830,10236
|
|
20241115,104300,34327419125,2835,2835,2840,2825,43916
|
|
20241115,104200,34202967400,2835,2815,2835,2815,25737
|
|
20241115,104100,34130202670,2815,2810,2820,2810,10388
|
|
20241115,104000,34100998295,2810,2805,2810,2800,16817
|
|
20241115,103900,34053840965,2810,2815,2820,2805,33894
|
|
20241115,103800,33958510610,2815,2820,2830,2805,30582
|
|
20241115,103700,33872449675,2815,2830,2835,2815,12553
|
|
20241115,103600,33836981575,2835,2800,2840,2800,63083
|
|
20241115,103500,33659600985,2800,2820,2830,2800,62153
|
|
20241115,103400,33485071405,2825,2815,2825,2810,25463
|
|
20241115,103300,33413393040,2815,2815,2825,2810,25214
|
|
20241115,103200,33342283240,2815,2825,2830,2815,14220
|
|
20241115,103100,33302198925,2825,2835,2835,2815,38338
|
|
20241115,103000,33194114250,2830,2830,2845,2825,29330
|
|
20241115,102900,33110933210,2825,2820,2835,2810,47481
|
|
20241115,102800,32976972220,2820,2840,2845,2810,75255
|
|
20241115,102700,32763967130,2835,2835,2840,2820,42834
|
|
20241115,102600,32642910015,2840,2845,2850,2830,66055
|
|
20241115,102500,32455534105,2845,2870,2875,2830,198489
|
|
20241115,102400,31889890320,2870,2880,2890,2870,44095
|
|
20241115,102300,31763042320,2880,2905,2905,2875,77349
|
|
20241115,102200,31539944380,2905,2905,2910,2895,28938
|
|
20241115,102100,31455923735,2910,2895,2915,2880,82083
|
|
20241115,102000,31218062795,2890,2905,2905,2890,45529
|
|
20241115,101900,31086190070,2905,2930,2930,2900,73216
|
|
20241115,101800,30873108945,2930,2915,2930,2890,165259
|
|
20241115,101700,30392629965,2920,2875,2940,2875,292750
|
|
20241115,101600,29539340455,2875,2835,2905,2830,98841
|
|
20241115,101500,29255285685,2835,2850,2860,2835,46960
|
|
20241115,101400,29121358660,2845,2830,2850,2830,25702
|
|
20241115,101300,29048463425,2830,2840,2855,2830,39483
|
|
20241115,101200,28936369505,2845,2885,2900,2830,138098
|
|
20241115,101100,28540781925,2885,2860,2890,2855,133276
|
|
20241115,101000,28157470960,2860,2860,2870,2840,89854
|
|
20241115,100900,27901090175,2860,2830,2860,2825,43121
|
|
20241115,100800,27778737140,2835,2840,2840,2825,31465
|
|
20241115,100700,27689615505,2840,2865,2865,2825,104583
|
|
20241115,100600,27392115435,2865,2910,2940,2860,371066
|
|
20241115,100500,26316188025,2910,2830,2935,2825,426352
|
|
20241115,100400,25083291795,2830,2805,2835,2800,59493
|
|
20241115,100300,24915350025,2800,2800,2805,2795,18686
|
|
20241115,100200,24862988985,2800,2795,2800,2785,20964
|
|
20241115,100100,24804451635,2800,2800,2815,2795,34449
|
|
20241115,100000,24707803480,2800,2780,2800,2765,45534
|
|
20241115,095900,24581282720,2780,2795,2810,2780,58039
|
|
20241115,095800,24418955170,2795,2765,2800,2765,63191
|
|
20241115,095700,24243370500,2765,2775,2780,2760,63908
|
|
20241115,095600,24066364220,2780,2800,2810,2760,158495
|
|
20241115,095500,23625997020,2800,2815,2825,2790,124101
|
|
20241115,095400,23278299420,2810,2815,2820,2805,35046
|
|
20241115,095300,23179783420,2815,2825,2825,2810,12651
|
|
20241115,095200,23144103005,2825,2825,2835,2815,30096
|
|
20241115,095100,23059133475,2820,2825,2830,2805,45589
|
|
20241115,095000,22930726045,2825,2820,2830,2815,22809
|
|
20241115,094900,22866374845,2825,2850,2850,2810,35248
|
|
20241115,094800,22766737575,2845,2840,2850,2835,39320
|
|
20241115,094700,22654930210,2845,2850,2855,2835,39896
|
|
20241115,094600,22541445835,2850,2865,2875,2835,86650
|
|
20241115,094500,22293453330,2860,2820,2875,2810,113147
|
|
20241115,094400,21971426990,2825,2815,2825,2800,94306
|
|
20241115,094300,21706624415,2820,2830,2840,2815,60811
|
|
20241115,094200,21534841055,2830,2845,2845,2825,27562
|
|
20241115,094100,21456784715,2850,2835,2865,2825,86791
|
|
20241115,094000,21210366940,2835,2860,2880,2820,162601
|
|
20241115,093900,20747193585,2860,2830,2875,2825,147590
|
|
20241115,093800,20325930305,2825,2860,2860,2805,221267
|
|
20241115,093700,19699892445,2865,2865,2930,2850,488298
|
|
20241115,093600,18287317040,2865,2820,2880,2795,234373
|
|
20241115,093500,17623161795,2815,2830,2835,2790,251862
|
|
20241115,093400,16915502670,2830,2830,2850,2825,213253
|
|
20241115,093300,16310284320,2830,2860,2865,2825,212741
|
|
20241115,093200,15705225460,2855,2915,2940,2840,598654
|
|
20241115,093100,13974377365,2905,2760,2945,2760,1360734
|
|
20241115,093000,10116222625,2755,2755,2755,2755,0
|
|
20241115,092900,10116222625,2755,2755,2755,2755,0
|
|
20241115,092800,10116222625,2755,2645,2755,2640,435782
|
|
20241115,092700,8937859015,2645,2620,2680,2615,427281
|
|
20241115,092600,7802642585,2615,2560,2645,2550,403653
|
|
20241115,092500,6748160095,2560,2540,2560,2535,80758
|
|
20241115,092400,6542264480,2540,2505,2540,2500,40229
|
|
20241115,092300,6440839300,2500,2525,2535,2490,68286
|
|
20241115,092200,6269359930,2525,2535,2555,2525,48734
|
|
20241115,092100,6145767570,2535,2550,2565,2535,57214
|
|
20241115,092000,5999941805,2550,2555,2565,2540,46862
|
|
20241115,091900,5880259300,2545,2555,2560,2525,91761
|
|
20241115,091800,5647047755,2550,2590,2605,2535,200477
|
|
20241115,091700,5129799355,2590,2540,2605,2535,235810
|
|
20241115,091600,4522871785,2535,2530,2550,2510,65135
|
|
20241115,091500,4358140390,2535,2520,2545,2500,53515
|
|
20241115,091400,4222839870,2520,2485,2540,2480,56984
|
|
20241115,091300,4079432325,2485,2505,2505,2480,62048
|
|
20241115,091200,3924957735,2505,2540,2545,2500,52173
|
|
20241115,091100,3793579375,2540,2490,2550,2460,95883
|
|
20241115,091000,3553375605,2490,2520,2520,2485,63718
|
|
20241115,090900,3394039720,2520,2470,2555,2460,118707
|
|
20241115,090800,3096251115,2475,2505,2510,2445,131378
|
|
20241115,090700,2771627010,2510,2485,2570,2475,211666
|
|
20241115,090600,2235884935,2475,2475,2530,2440,225177
|
|
20241115,090500,1674275285,2500,2505,2510,2405,111119
|
|
20241115,090400,1398702740,2520,2520,2520,2520,0
|
|
20241115,090300,1398702740,2520,2405,2520,2380,253789
|
|
20241115,090200,775183645,2405,2350,2450,2345,157033
|
|
20241115,090100,399054265,2345,2360,2395,2325,93289
|
|
20241115,090000,179320360,2370,2295,2375,2295,65398
|