634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,193100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,193000,14351040960,5740,5740,5740,5740,0
|
|
20241203,192900,14351040960,5740,5740,5740,5740,0
|
|
20241203,192800,14351040960,5740,5740,5740,5740,0
|
|
20241203,192700,14351040960,5740,5740,5740,5740,0
|
|
20241203,192600,14351040960,5740,5740,5740,5740,0
|
|
20241203,192500,14351040960,5740,5740,5740,5740,0
|
|
20241203,192400,14351040960,5740,5740,5740,5740,0
|
|
20241203,192300,14351040960,5740,5740,5740,5740,0
|
|
20241203,192200,14351040960,5740,5740,5740,5740,0
|
|
20241203,192100,14351040960,5740,5740,5740,5740,0
|
|
20241203,192000,14351040960,5740,5740,5740,5740,0
|
|
20241203,191900,14351040960,5740,5740,5740,5740,0
|
|
20241203,191800,14351040960,5740,5740,5740,5740,0
|
|
20241203,191700,14351040960,5740,5740,5740,5740,0
|
|
20241203,191600,14351040960,5740,5740,5740,5740,0
|
|
20241203,191500,14351040960,5740,5740,5740,5740,0
|
|
20241203,191400,14351040960,5740,5740,5740,5740,0
|
|
20241203,191300,14351040960,5740,5740,5740,5740,0
|
|
20241203,191200,14351040960,5740,5740,5740,5740,0
|
|
20241203,191100,14351040960,5740,5740,5740,5740,0
|
|
20241203,191000,14351040960,5740,5740,5740,5740,0
|
|
20241203,190900,14351040960,5740,5740,5740,5740,0
|
|
20241203,190800,14351040960,5740,5740,5740,5740,0
|
|
20241203,190700,14351040960,5740,5740,5740,5740,0
|
|
20241203,190600,14351040960,5740,5740,5740,5740,0
|
|
20241203,190500,14351040960,5740,5740,5740,5740,0
|
|
20241203,190400,14351040960,5740,5740,5740,5740,0
|
|
20241203,190300,14351040960,5740,5740,5740,5740,0
|
|
20241203,190200,14351040960,5740,5740,5740,5740,0
|
|
20241203,190100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,190000,14351040960,5740,5740,5740,5740,0
|
|
20241203,185900,14351040960,5740,5740,5740,5740,0
|
|
20241203,185800,14351040960,5740,5740,5740,5740,0
|
|
20241203,185700,14351040960,5740,5740,5740,5740,0
|
|
20241203,185600,14351040960,5740,5740,5740,5740,0
|
|
20241203,185500,14351040960,5740,5740,5740,5740,0
|
|
20241203,185400,14351040960,5740,5740,5740,5740,0
|
|
20241203,185300,14351040960,5740,5740,5740,5740,0
|
|
20241203,185200,14351040960,5740,5740,5740,5740,0
|
|
20241203,185100,14351040960,5740,5740,5740,5740,0
|
|
20241203,185000,14351040960,5740,5740,5740,5740,0
|
|
20241203,184900,14351040960,5740,5740,5740,5740,0
|
|
20241203,184800,14351040960,5740,5740,5740,5740,0
|
|
20241203,184700,14351040960,5740,5740,5740,5740,0
|
|
20241203,184600,14351040960,5740,5740,5740,5740,0
|
|
20241203,184500,14351040960,5740,5740,5740,5740,0
|
|
20241203,184400,14351040960,5740,5740,5740,5740,0
|
|
20241203,184300,14351040960,5740,5740,5740,5740,0
|
|
20241203,184200,14351040960,5740,5740,5740,5740,0
|
|
20241203,184100,14351040960,5740,5740,5740,5740,0
|
|
20241203,184000,14351040960,5740,5740,5740,5740,0
|
|
20241203,183900,14351040960,5740,5740,5740,5740,0
|
|
20241203,183800,14351040960,5740,5740,5740,5740,0
|
|
20241203,183700,14351040960,5740,5740,5740,5740,0
|
|
20241203,183600,14351040960,5740,5740,5740,5740,0
|
|
20241203,183500,14351040960,5740,5740,5740,5740,0
|
|
20241203,183400,14351040960,5740,5740,5740,5740,0
|
|
20241203,183300,14351040960,5740,5740,5740,5740,0
|
|
20241203,183200,14351040960,5740,5740,5740,5740,0
|
|
20241203,183100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,183000,14351040960,5740,5740,5740,5740,0
|
|
20241203,182900,14351040960,5740,5740,5740,5740,0
|
|
20241203,182800,14351040960,5740,5740,5740,5740,0
|
|
20241203,182700,14351040960,5740,5740,5740,5740,0
|
|
20241203,182600,14351040960,5740,5740,5740,5740,0
|
|
20241203,182500,14351040960,5740,5740,5740,5740,0
|
|
20241203,182400,14351040960,5740,5740,5740,5740,0
|
|
20241203,182300,14351040960,5740,5740,5740,5740,0
|
|
20241203,182200,14351040960,5740,5740,5740,5740,0
|
|
20241203,182100,14351040960,5740,5740,5740,5740,0
|
|
20241203,182000,14351040960,5740,5740,5740,5740,0
|
|
20241203,181900,14351040960,5740,5740,5740,5740,0
|
|
20241203,181800,14351040960,5740,5740,5740,5740,0
|
|
20241203,181700,14351040960,5740,5740,5740,5740,0
|
|
20241203,181600,14351040960,5740,5740,5740,5740,0
|
|
20241203,181500,14351040960,5740,5740,5740,5740,0
|
|
20241203,181400,14351040960,5740,5740,5740,5740,0
|
|
20241203,181300,14351040960,5740,5740,5740,5740,0
|
|
20241203,181200,14351040960,5740,5740,5740,5740,0
|
|
20241203,181100,14351040960,5740,5740,5740,5740,0
|
|
20241203,181000,14351040960,5740,5740,5740,5740,0
|
|
20241203,180900,14351040960,5740,5740,5740,5740,0
|
|
20241203,180800,14351040960,5740,5740,5740,5740,0
|
|
20241203,180700,14351040960,5740,5740,5740,5740,0
|
|
20241203,180600,14351040960,5740,5740,5740,5740,0
|
|
20241203,180500,14351040960,5740,5740,5740,5740,0
|
|
20241203,180400,14351040960,5740,5740,5740,5740,0
|
|
20241203,180300,14351040960,5740,5740,5740,5740,0
|
|
20241203,180200,14351040960,5740,5740,5740,5740,0
|
|
20241203,180100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,180000,14351040960,5740,5740,5740,5740,0
|
|
20241203,175900,14351040960,5740,5740,5740,5740,0
|
|
20241203,175800,14351040960,5740,5740,5740,5740,0
|
|
20241203,175700,14351040960,5740,5740,5740,5740,0
|
|
20241203,175600,14351040960,5740,5740,5740,5740,0
|
|
20241203,175500,14351040960,5740,5740,5740,5740,0
|
|
20241203,175400,14351040960,5740,5740,5740,5740,0
|
|
20241203,175300,14351040960,5740,5740,5740,5740,0
|
|
20241203,175200,14351040960,5740,5740,5740,5740,0
|
|
20241203,175100,14351040960,5740,5740,5740,5740,0
|
|
20241203,175000,14351040960,5740,5740,5740,5740,0
|
|
20241203,174900,14351040960,5740,5740,5740,5740,0
|
|
20241203,174800,14351040960,5740,5740,5740,5740,0
|
|
20241203,174700,14351040960,5740,5740,5740,5740,0
|
|
20241203,174600,14351040960,5740,5740,5740,5740,0
|
|
20241203,174500,14351040960,5740,5740,5740,5740,0
|
|
20241203,174400,14351040960,5740,5740,5740,5740,0
|
|
20241203,174300,14351040960,5740,5740,5740,5740,0
|
|
20241203,174200,14351040960,5740,5740,5740,5740,0
|
|
20241203,174100,14351040960,5740,5740,5740,5740,0
|
|
20241203,174000,14351040960,5740,5740,5740,5740,0
|
|
20241203,173900,14351040960,5740,5740,5740,5740,0
|
|
20241203,173800,14351040960,5740,5740,5740,5740,0
|
|
20241203,173700,14351040960,5740,5740,5740,5740,0
|
|
20241203,173600,14351040960,5740,5740,5740,5740,0
|
|
20241203,173500,14351040960,5740,5740,5740,5740,0
|
|
20241203,173400,14351040960,5740,5740,5740,5740,0
|
|
20241203,173300,14351040960,5740,5740,5740,5740,0
|
|
20241203,173200,14351040960,5740,5740,5740,5740,0
|
|
20241203,173100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,173000,14351040960,5740,5740,5740,5740,0
|
|
20241203,172900,14351040960,5740,5740,5740,5740,0
|
|
20241203,172800,14351040960,5740,5740,5740,5740,0
|
|
20241203,172700,14351040960,5740,5740,5740,5740,0
|
|
20241203,172600,14351040960,5740,5740,5740,5740,0
|
|
20241203,172500,14351040960,5740,5740,5740,5740,0
|
|
20241203,172400,14351040960,5740,5740,5740,5740,0
|
|
20241203,172300,14351040960,5740,5740,5740,5740,0
|
|
20241203,172200,14351040960,5740,5740,5740,5740,0
|
|
20241203,172100,14351040960,5740,5740,5740,5740,0
|
|
20241203,172000,14351040960,5740,5740,5740,5740,0
|
|
20241203,171900,14351040960,5740,5740,5740,5740,0
|
|
20241203,171800,14351040960,5740,5740,5740,5740,0
|
|
20241203,171700,14351040960,5740,5740,5740,5740,0
|
|
20241203,171600,14351040960,5740,5740,5740,5740,0
|
|
20241203,171500,14351040960,5740,5740,5740,5740,0
|
|
20241203,171400,14351040960,5740,5740,5740,5740,0
|
|
20241203,171300,14351040960,5740,5740,5740,5740,0
|
|
20241203,171200,14351040960,5740,5740,5740,5740,0
|
|
20241203,171100,14351040960,5740,5740,5740,5740,0
|
|
20241203,171000,14351040960,5740,5740,5740,5740,0
|
|
20241203,170900,14351040960,5740,5740,5740,5740,0
|
|
20241203,170800,14351040960,5740,5740,5740,5740,0
|
|
20241203,170700,14351040960,5740,5740,5740,5740,0
|
|
20241203,170600,14351040960,5740,5740,5740,5740,0
|
|
20241203,170500,14351040960,5740,5740,5740,5740,0
|
|
20241203,170400,14351040960,5740,5740,5740,5740,0
|
|
20241203,170300,14351040960,5740,5740,5740,5740,0
|
|
20241203,170200,14351040960,5740,5740,5740,5740,0
|
|
20241203,170100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,170000,14351040960,5740,5740,5740,5740,0
|
|
20241203,165900,14351040960,5740,5740,5740,5740,0
|
|
20241203,165800,14351040960,5740,5740,5740,5740,0
|
|
20241203,165700,14351040960,5740,5740,5740,5740,0
|
|
20241203,165600,14351040960,5740,5740,5740,5740,0
|
|
20241203,165500,14351040960,5740,5740,5740,5740,0
|
|
20241203,165400,14351040960,5740,5740,5740,5740,0
|
|
20241203,165300,14351040960,5740,5740,5740,5740,0
|
|
20241203,165200,14351040960,5740,5740,5740,5740,0
|
|
20241203,165100,14351040960,5740,5740,5740,5740,0
|
|
20241203,165000,14351040960,5740,5740,5740,5740,0
|
|
20241203,164900,14351040960,5740,5740,5740,5740,0
|
|
20241203,164800,14351040960,5740,5740,5740,5740,0
|
|
20241203,164700,14351040960,5740,5740,5740,5740,0
|
|
20241203,164600,14351040960,5740,5740,5740,5740,0
|
|
20241203,164500,14351040960,5740,5740,5740,5740,0
|
|
20241203,164400,14351040960,5740,5740,5740,5740,0
|
|
20241203,164300,14351040960,5740,5740,5740,5740,0
|
|
20241203,164200,14351040960,5740,5740,5740,5740,0
|
|
20241203,164100,14351040960,5740,5740,5740,5740,0
|
|
20241203,164000,14351040960,5740,5740,5740,5740,0
|
|
20241203,163900,14351040960,5740,5740,5740,5740,0
|
|
20241203,163800,14351040960,5740,5740,5740,5740,0
|
|
20241203,163700,14351040960,5740,5740,5740,5740,0
|
|
20241203,163600,14351040960,5740,5740,5740,5740,0
|
|
20241203,163500,14351040960,5740,5740,5740,5740,0
|
|
20241203,163400,14351040960,5740,5740,5740,5740,0
|
|
20241203,163300,14351040960,5740,5740,5740,5740,0
|
|
20241203,163200,14351040960,5740,5740,5740,5740,0
|
|
20241203,163100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,163000,14351040960,5740,5740,5740,5740,0
|
|
20241203,162900,14351040960,5740,5740,5740,5740,0
|
|
20241203,162800,14351040960,5740,5740,5740,5740,0
|
|
20241203,162700,14351040960,5740,5740,5740,5740,0
|
|
20241203,162600,14351040960,5740,5740,5740,5740,0
|
|
20241203,162500,14351040960,5740,5740,5740,5740,0
|
|
20241203,162400,14351040960,5740,5740,5740,5740,0
|
|
20241203,162300,14351040960,5740,5740,5740,5740,0
|
|
20241203,162200,14351040960,5740,5740,5740,5740,0
|
|
20241203,162100,14351040960,5740,5740,5740,5740,0
|
|
20241203,162000,14351040960,5740,5740,5740,5740,0
|
|
20241203,161900,14351040960,5740,5740,5740,5740,0
|
|
20241203,161800,14351040960,5740,5740,5740,5740,0
|
|
20241203,161700,14351040960,5740,5740,5740,5740,0
|
|
20241203,161600,14351040960,5740,5740,5740,5740,0
|
|
20241203,161500,14351040960,5740,5740,5740,5740,0
|
|
20241203,161400,14351040960,5740,5740,5740,5740,0
|
|
20241203,161300,14351040960,5740,5740,5740,5740,0
|
|
20241203,161200,14351040960,5740,5740,5740,5740,0
|
|
20241203,161100,14351040960,5740,5740,5740,5740,0
|
|
20241203,161000,14351040960,5740,5740,5740,5740,0
|
|
20241203,160900,14351040960,5740,5740,5740,5740,0
|
|
20241203,160800,14351040960,5740,5740,5740,5740,0
|
|
20241203,160700,14351040960,5740,5740,5740,5740,0
|
|
20241203,160600,14351040960,5740,5740,5740,5740,0
|
|
20241203,160500,14351040960,5740,5740,5740,5740,0
|
|
20241203,160400,14351040960,5740,5740,5740,5740,0
|
|
20241203,160300,14351040960,5740,5740,5740,5740,0
|
|
20241203,160200,14351040960,5740,5740,5740,5740,0
|
|
20241203,160100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,160000,14351040960,5740,5740,5740,5740,0
|
|
20241203,155900,14351040960,5740,5740,5740,5740,0
|
|
20241203,155800,14351040960,5740,5740,5740,5740,0
|
|
20241203,155700,14351040960,5740,5740,5740,5740,0
|
|
20241203,155600,14351040960,5740,5740,5740,5740,0
|
|
20241203,155500,14351040960,5740,5740,5740,5740,0
|
|
20241203,155400,14351040960,5740,5740,5740,5740,0
|
|
20241203,155300,14351040960,5740,5740,5740,5740,0
|
|
20241203,155200,14351040960,5740,5740,5740,5740,0
|
|
20241203,155100,14351040960,5740,5740,5740,5740,0
|
|
20241203,155000,14351040960,5740,5740,5740,5740,0
|
|
20241203,154900,14351040960,5740,5740,5740,5740,0
|
|
20241203,154800,14351040960,5740,5740,5740,5740,0
|
|
20241203,154700,14351040960,5740,5740,5740,5740,0
|
|
20241203,154600,14351040960,5740,5740,5740,5740,0
|
|
20241203,154500,14351040960,5740,5740,5740,5740,0
|
|
20241203,154400,14351040960,5740,5740,5740,5740,0
|
|
20241203,154300,14351040960,5740,5740,5740,5740,0
|
|
20241203,154200,14351040960,5740,5740,5740,5740,0
|
|
20241203,154100,14351040960,5740,5740,5740,5740,0
|
|
20241203,154000,14351040960,5740,5740,5740,5740,0
|
|
20241203,153900,14351040960,5740,5740,5740,5740,0
|
|
20241203,153800,14351040960,5740,5740,5740,5740,0
|
|
20241203,153700,14351040960,5740,5740,5740,5740,0
|
|
20241203,153600,14351040960,5740,5740,5740,5740,0
|
|
20241203,153500,14351040960,5740,5740,5740,5740,0
|
|
20241203,153400,14351040960,5740,5740,5740,5740,0
|
|
20241203,153300,14351040960,5740,5740,5740,5740,0
|
|
20241203,153200,14351040960,5740,5740,5740,5740,0
|
|
20241203,153100,14351040960,5740,5740,5740,5740,10992
|
|
20241203,153000,14351040960,5740,5740,5740,5740,10992
|
|
20241203,152900,14287946880,5710,5710,5710,5710,0
|
|
20241203,152800,14287946880,5710,5710,5710,5710,0
|
|
20241203,152700,14287946880,5710,5710,5710,5710,0
|
|
20241203,152600,14287946880,5710,5710,5710,5710,0
|
|
20241203,152500,14287946880,5710,5710,5710,5710,0
|
|
20241203,152400,14287946880,5710,5710,5710,5710,0
|
|
20241203,152300,14287946880,5710,5710,5710,5710,0
|
|
20241203,152200,14287946880,5710,5710,5710,5710,0
|
|
20241203,152100,14287946880,5710,5710,5710,5710,0
|
|
20241203,152000,14287946880,5710,5710,5710,5710,0
|
|
20241203,151900,14287946880,5710,5700,5710,5690,2474
|
|
20241203,151800,14273842750,5700,5700,5700,5690,1655
|
|
20241203,151700,14264420110,5690,5700,5700,5690,1178
|
|
20241203,151600,14257716690,5700,5690,5700,5690,68
|
|
20241203,151500,14257329440,5690,5690,5690,5690,2261
|
|
20241203,151400,14244464350,5690,5690,5700,5680,2966
|
|
20241203,151300,14227579770,5690,5690,5700,5690,1909
|
|
20241203,151200,14216712270,5690,5690,5700,5680,3343
|
|
20241203,151100,14197665130,5700,5700,5700,5690,3627
|
|
20241203,151000,14177000190,5700,5690,5700,5690,2336
|
|
20241203,150900,14163694030,5680,5700,5700,5680,465
|
|
20241203,150800,14161047900,5700,5680,5700,5680,243
|
|
20241203,150700,14159666590,5700,5690,5700,5670,1349
|
|
20241203,150600,14152002220,5690,5700,5700,5690,876
|
|
20241203,150500,14147015630,5690,5700,5700,5690,1277
|
|
20241203,150400,14139743850,5700,5700,5700,5700,2827
|
|
20241203,150300,14123629950,5700,5680,5700,5670,2742
|
|
20241203,150200,14108052900,5660,5690,5700,5650,14616
|
|
20241203,150100,14025160270,5700,5710,5710,5680,3628
|
|
20241203,150000,14004507220,5700,5680,5710,5680,2270
|
|
20241203,145900,13991566070,5690,5710,5710,5680,3268
|
|
20241203,145800,13972969080,5700,5720,5720,5700,1203
|
|
20241203,145700,13966096720,5720,5720,5720,5720,225
|
|
20241203,145600,13964809720,5720,5710,5720,5700,286
|
|
20241203,145500,13963176890,5710,5720,5720,5690,4367
|
|
20241203,145400,13938311050,5710,5710,5720,5710,650
|
|
20241203,145300,13934597530,5720,5740,5740,5720,1356
|
|
20241203,145200,13926831250,5750,5730,5750,5730,1111
|
|
20241203,145100,13920447220,5730,5710,5740,5710,6131
|
|
20241203,145000,13885357530,5700,5710,5740,5690,10501
|
|
20241203,144900,13825488330,5710,5720,5750,5710,1089
|
|
20241203,144800,13819256940,5720,5740,5740,5710,2775
|
|
20241203,144700,13803379780,5720,5730,5730,5720,517
|
|
20241203,144600,13800418870,5740,5730,5740,5700,6755
|
|
20241203,144500,13761781970,5730,5730,5740,5700,4281
|
|
20241203,144400,13737333300,5700,5760,5760,5700,18231
|
|
20241203,144300,13633054140,5760,5760,5760,5750,1051
|
|
20241203,144200,13627010530,5750,5760,5760,5750,1102
|
|
20241203,144100,13620672180,5760,5760,5760,5760,115
|
|
20241203,144000,13620009780,5750,5740,5750,5740,1773
|
|
20241203,143900,13609817920,5740,5750,5750,5730,6420
|
|
20241203,143800,13572944360,5750,5760,5760,5750,1858
|
|
20241203,143700,13562254260,5750,5780,5780,5750,10857
|
|
20241203,143600,13499746710,5780,5780,5780,5770,1417
|
|
20241203,143500,13491561450,5780,5800,5800,5780,1306
|
|
20241203,143400,13483998450,5800,5810,5810,5800,663
|
|
20241203,143300,13480148590,5810,5790,5810,5790,117
|
|
20241203,143200,13479469140,5810,5800,5810,5790,110
|
|
20241203,143100,13478831550,5800,5800,5810,5800,237
|
|
20241203,143000,13477456720,5810,5800,5810,5790,256
|
|
20241203,142900,13475974450,5790,5780,5810,5780,193
|
|
20241203,142800,13474853680,5780,5780,5780,5770,666
|
|
20241203,142700,13471004500,5780,5770,5780,5770,1578
|
|
20241203,142600,13461899350,5770,5780,5780,5760,4831
|
|
20241203,142500,13434027950,5780,5780,5790,5770,2704
|
|
20241203,142400,13418400620,5790,5790,5790,5780,1554
|
|
20241203,142300,13409409450,5790,5800,5800,5790,1923
|
|
20241203,142200,13398264650,5800,5810,5810,5800,308
|
|
20241203,142100,13396477920,5800,5800,5820,5800,1882
|
|
20241203,142000,13385543390,5790,5810,5820,5790,1252
|
|
20241203,141900,13378272940,5800,5810,5820,5800,268
|
|
20241203,141800,13376716550,5790,5790,5810,5790,149
|
|
20241203,141700,13375853800,5800,5800,5810,5790,428
|
|
20241203,141600,13373373450,5800,5800,5800,5800,22
|
|
20241203,141500,13373245850,5790,5800,5820,5790,3415
|
|
20241203,141400,13353434480,5800,5800,5800,5790,390
|
|
20241203,141300,13351173520,5800,5800,5800,5790,407
|
|
20241203,141200,13348814170,5800,5780,5800,5780,1066
|
|
20241203,141100,13342637440,5800,5790,5800,5780,705
|
|
20241203,141000,13338557570,5790,5780,5790,5780,183
|
|
20241203,140900,13337499030,5780,5790,5790,5780,362
|
|
20241203,140800,13335404470,5770,5770,5770,5770,16
|
|
20241203,140700,13335312150,5770,5790,5790,5770,3189
|
|
20241203,140600,13316901590,5780,5770,5800,5760,1753
|
|
20241203,140500,13306790070,5770,5780,5790,5770,1656
|
|
20241203,140400,13297226710,5770,5800,5800,5770,2334
|
|
20241203,140300,13283738600,5800,5780,5800,5770,4174
|
|
20241203,140200,13259613340,5780,5790,5800,5780,1728
|
|
20241203,140100,13249610360,5800,5810,5810,5800,2056
|
|
20241203,140000,13237682760,5810,5800,5810,5800,1232
|
|
20241203,135900,13230524860,5800,5830,5830,5800,7202
|
|
20241203,135800,13188721710,5820,5830,5830,5800,676
|
|
20241203,135700,13184793050,5820,5840,5840,5800,7355
|
|
20241203,135600,13142045300,5820,5820,5820,5820,376
|
|
20241203,135500,13139856980,5820,5840,5850,5820,700
|
|
20241203,135400,13135776270,5840,5840,5850,5830,291
|
|
20241203,135300,13134077190,5840,5850,5850,5840,772
|
|
20241203,135200,13129568700,5850,5850,5850,5840,504
|
|
20241203,135100,13126623850,5860,5860,5860,5860,73
|
|
20241203,135000,13126196070,5860,5850,5860,5850,1940
|
|
20241203,134900,13114834430,5850,5850,5850,5840,98
|
|
20241203,134800,13114261590,5840,5820,5840,5820,1384
|
|
20241203,134700,13106185850,5820,5830,5830,5820,2173
|
|
20241203,134600,13093535480,5830,5830,5840,5820,2123
|
|
20241203,134500,13081159120,5820,5850,5850,5820,1565
|
|
20241203,134400,13072046870,5850,5830,5850,5820,2207
|
|
20241203,134300,13059158300,5850,5850,5850,5840,139
|
|
20241203,134200,13058346350,5850,5840,5850,5820,1107
|
|
20241203,134100,13051898540,5830,5860,5880,5830,3840
|
|
20241203,134000,13029459430,5860,5890,5890,5860,1271
|
|
20241203,133900,13021991590,5890,5890,5900,5860,11046
|
|
20241203,133800,12956855590,5890,5860,5890,5860,3161
|
|
20241203,133700,12938289130,5860,5860,5860,5860,399
|
|
20241203,133600,12935950990,5860,5850,5860,5850,1548
|
|
20241203,133500,12926888320,5850,5840,5850,5840,814
|
|
20241203,133400,12922126660,5850,5850,5850,5850,1071
|
|
20241203,133300,12915861310,5840,5840,5840,5840,253
|
|
20241203,133200,12914383790,5840,5840,5840,5840,591
|
|
20241203,133100,12910932350,5850,5840,5850,5840,1381
|
|
20241203,133000,12902866870,5840,5840,5840,5840,1397
|
|
20241203,132900,12894708390,5840,5850,5850,5840,154
|
|
20241203,132800,12893808700,5840,5840,5840,5840,100
|
|
20241203,132700,12893224700,5830,5840,5840,5830,451
|
|
20241203,132600,12890595270,5840,5850,5850,5840,15
|
|
20241203,132500,12890507530,5850,5850,5860,5850,424
|
|
20241203,132400,12888024670,5850,5850,5850,5850,675
|
|
20241203,132300,12884075920,5850,5830,5850,5830,25
|
|
20241203,132200,12883929950,5830,5830,5860,5830,340
|
|
20241203,132100,12881945800,5820,5830,5860,5820,1262
|
|
20241203,132000,12874575710,5820,5810,5820,5810,1085
|
|
20241203,131900,12868271460,5840,5840,5840,5820,1124
|
|
20241203,131800,12861724790,5840,5850,5860,5840,2968
|
|
20241203,131700,12844374250,5850,5840,5850,5840,872
|
|
20241203,131600,12839278680,5840,5830,5840,5830,58
|
|
20241203,131500,12838940440,5830,5830,5830,5830,797
|
|
20241203,131400,12834293930,5830,5830,5830,5830,19
|
|
20241203,131300,12834183160,5830,5830,5840,5820,664
|
|
20241203,131200,12830312480,5830,5820,5830,5820,672
|
|
20241203,131100,12826400250,5820,5810,5820,5800,1706
|
|
20241203,131000,12816490290,5820,5810,5820,5810,324
|
|
20241203,130900,12814607840,5810,5800,5810,5800,162
|
|
20241203,130800,12813666970,5800,5810,5810,5800,112
|
|
20241203,130700,12813016510,5810,5810,5820,5810,423
|
|
20241203,130600,12810558830,5810,5820,5820,5810,669
|
|
20241203,130500,12806670230,5810,5810,5820,5810,337
|
|
20241203,130400,12804711240,5810,5820,5820,5810,768
|
|
20241203,130300,12800245440,5820,5830,5850,5820,204
|
|
20241203,130200,12799056230,5830,5840,5850,5830,3370
|
|
20241203,130100,12779357790,5850,5830,5850,5830,830
|
|
20241203,130000,12774516910,5830,5820,5830,5820,963
|
|
20241203,125900,12768909120,5820,5810,5830,5810,1387
|
|
20241203,125800,12760832160,5810,5800,5820,5800,1526
|
|
20241203,125700,12751951320,5800,5800,5820,5800,2863
|
|
20241203,125600,12735345380,5800,5810,5810,5790,1875
|
|
20241203,125500,12724469260,5800,5810,5810,5800,728
|
|
20241203,125400,12720242320,5800,5800,5800,5800,1469
|
|
20241203,125300,12711722120,5800,5800,5800,5790,1593
|
|
20241203,125200,12702483220,5800,5800,5810,5800,657
|
|
20241203,125100,12698671720,5800,5790,5810,5790,5044
|
|
20241203,125000,12669416460,5780,5800,5800,5780,132
|
|
20241203,124900,12668652670,5800,5800,5800,5770,1244
|
|
20241203,124800,12661459860,5800,5770,5800,5760,2755
|
|
20241203,124700,12645570470,5760,5760,5780,5750,1956
|
|
20241203,124600,12634303540,5760,5780,5780,5760,6589
|
|
20241203,124500,12596324060,5780,5790,5790,5780,428
|
|
20241203,124400,12593848770,5790,5790,5800,5790,967
|
|
20241203,124300,12588248140,5790,5790,5800,5790,1628
|
|
20241203,124200,12578809560,5780,5780,5800,5780,384
|
|
20241203,124100,12576586660,5780,5780,5780,5780,18
|
|
20241203,124000,12576482620,5770,5800,5800,5770,7359
|
|
20241203,123900,12533980880,5800,5810,5810,5800,590
|
|
20241203,123800,12530558860,5810,5810,5810,5790,949
|
|
20241203,123700,12525061330,5810,5810,5820,5780,2770
|
|
20241203,123600,12509011530,5810,5790,5810,5790,212
|
|
20241203,123500,12507780040,5790,5810,5810,5780,1121
|
|
20241203,123400,12501299540,5810,5780,5810,5770,2814
|
|
20241203,123300,12485054940,5780,5780,5790,5780,1458
|
|
20241203,123200,12476627300,5790,5810,5820,5780,2091
|
|
20241203,123100,12464517070,5780,5820,5820,5760,11845
|
|
20241203,123000,12395951810,5820,5830,5830,5820,1172
|
|
20241203,122900,12389127500,5830,5840,5840,5830,1608
|
|
20241203,122800,12379740900,5840,5850,5850,5840,811
|
|
20241203,122700,12375004270,5850,5850,5850,5850,2248
|
|
20241203,122600,12361853470,5860,5870,5870,5850,4074
|
|
20241203,122500,12337965210,5870,5890,5900,5870,3116
|
|
20241203,122400,12319625080,5880,5870,5890,5870,4348
|
|
20241203,122300,12294072000,5860,5860,5870,5850,3777
|
|
20241203,122200,12271943900,5860,5850,5860,5850,983
|
|
20241203,122100,12266189160,5850,5850,5850,5840,1763
|
|
20241203,122000,12255875940,5850,5840,5850,5840,306
|
|
20241203,121900,12254086430,5840,5840,5840,5840,924
|
|
20241203,121800,12248690270,5840,5840,5850,5830,569
|
|
20241203,121700,12245370940,5840,5830,5840,5830,225
|
|
20241203,121600,12244059100,5830,5840,5840,5830,157
|
|
20241203,121500,12243143640,5840,5850,5850,5840,54
|
|
20241203,121400,12242828250,5850,5850,5850,5850,1595
|
|
20241203,121300,12233497500,5850,5850,5850,5830,1840
|
|
20241203,121200,12222750230,5840,5830,5850,5830,1611
|
|
20241203,121100,12213341510,5840,5830,5840,5810,678
|
|
20241203,121000,12209387070,5810,5840,5850,5800,5783
|
|
20241203,120900,12175698380,5850,5850,5850,5840,722
|
|
20241203,120800,12171474690,5850,5850,5850,5850,2477
|
|
20241203,120700,12156984240,5840,5840,5860,5840,1500
|
|
20241203,120600,12148212290,5850,5840,5850,5840,1036
|
|
20241203,120500,12142152400,5850,5850,5860,5840,1650
|
|
20241203,120400,12132501160,5850,5850,5860,5830,1404
|
|
20241203,120300,12124296250,5850,5850,5850,5820,2711
|
|
20241203,120200,12108454360,5850,5830,5850,5830,1665
|
|
20241203,120100,12098731630,5830,5840,5850,5830,7001
|
|
20241203,120000,12057826950,5840,5820,5840,5820,4912
|
|
20241203,115900,12029175390,5820,5770,5820,5770,14652
|
|
20241203,115800,11944433300,5770,5770,5780,5770,1221
|
|
20241203,115700,11937387340,5770,5780,5780,5760,2444
|
|
20241203,115600,11923272340,5780,5770,5780,5770,885
|
|
20241203,115500,11918157070,5780,5770,5780,5760,225
|
|
20241203,115400,11916859310,5770,5760,5770,5760,70
|
|
20241203,115300,11916455910,5770,5760,5770,5760,2091
|
|
20241203,115200,11904411720,5770,5770,5770,5760,1271
|
|
20241203,115100,11897078750,5770,5770,5780,5760,1201
|
|
20241203,115000,11890148890,5770,5750,5770,5740,1561
|
|
20241203,114900,11881162440,5750,5770,5770,5750,2190
|
|
20241203,114800,11868568960,5760,5750,5760,5750,534
|
|
20241203,114700,11865496220,5750,5760,5760,5750,771
|
|
20241203,114600,11861058130,5760,5760,5760,5750,1003
|
|
20241203,114500,11855281350,5760,5760,5760,5750,180
|
|
20241203,114400,11854246000,5760,5760,5780,5740,1414
|
|
20241203,114300,11846096410,5770,5760,5770,5750,1270
|
|
20241203,114200,11838781090,5760,5770,5770,5760,73
|
|
20241203,114100,11838360060,5770,5750,5770,5740,2091
|
|
20241203,114000,11826326340,5750,5760,5760,5740,2234
|
|
20241203,113900,11813481750,5760,5770,5770,5750,1159
|
|
20241203,113800,11806805290,5780,5790,5790,5780,1867
|
|
20241203,113700,11796013310,5800,5780,5800,5780,1077
|
|
20241203,113600,11789775800,5780,5770,5780,5750,752
|
|
20241203,113500,11785436240,5740,5770,5770,5740,9643
|
|
20241203,113400,11729977980,5760,5780,5790,5760,9144
|
|
20241203,113300,11677229980,5800,5780,5800,5770,2356
|
|
20241203,113200,11663612340,5810,5780,5810,5780,124
|
|
20241203,113100,11662895590,5780,5800,5800,5780,1673
|
|
20241203,113000,11653215690,5790,5790,5790,5780,439
|
|
20241203,112900,11650674880,5790,5800,5810,5790,317
|
|
20241203,112800,11648838350,5800,5780,5810,5780,1968
|
|
20241203,112700,11637434460,5780,5790,5790,5780,3213
|
|
20241203,112600,11618855080,5780,5780,5780,5770,3029
|
|
20241203,112500,11601348570,5780,5790,5800,5780,1576
|
|
20241203,112400,11592232640,5790,5790,5790,5780,1113
|
|
20241203,112300,11585788850,5800,5790,5810,5790,770
|
|
20241203,112200,11581327880,5790,5780,5810,5780,1632
|
|
20241203,112100,11571878440,5780,5810,5810,5780,2077
|
|
20241203,112000,11559849910,5790,5800,5820,5780,3777
|
|
20241203,111900,11537977050,5780,5790,5800,5780,524
|
|
20241203,111800,11534946290,5800,5810,5810,5790,1785
|
|
20241203,111700,11524607830,5810,5810,5820,5800,1009
|
|
20241203,111600,11518742180,5820,5810,5820,5810,1106
|
|
20241203,111500,11512316010,5810,5790,5810,5790,662
|
|
20241203,111400,11508480800,5790,5820,5820,5780,1151
|
|
20241203,111300,11501815830,5820,5800,5820,5780,2574
|
|
20241203,111200,11486913730,5800,5800,5810,5780,1044
|
|
20241203,111100,11480866390,5800,5810,5810,5800,656
|
|
20241203,111000,11477058570,5800,5820,5820,5800,1293
|
|
20241203,110900,11469547120,5820,5810,5820,5800,2224
|
|
20241203,110800,11456605500,5810,5820,5820,5810,643
|
|
20241203,110700,11452869450,5810,5810,5810,5800,481
|
|
20241203,110600,11450075140,5810,5800,5810,5800,903
|
|
20241203,110500,11444834420,5800,5800,5800,5790,2563
|
|
20241203,110400,11429972870,5800,5800,5810,5800,730
|
|
20241203,110300,11425736860,5800,5800,5810,5800,3713
|
|
20241203,110200,11404188330,5800,5800,5800,5780,1887
|
|
20241203,110100,11393253260,5800,5780,5800,5770,472
|
|
20241203,110000,11390522360,5770,5780,5790,5770,987
|
|
20241203,105900,11384819950,5780,5780,5790,5780,1726
|
|
20241203,105800,11374836980,5780,5800,5810,5770,8139
|
|
20241203,105700,11327812250,5790,5800,5820,5780,3006
|
|
20241203,105600,11310389380,5790,5800,5800,5790,663
|
|
20241203,105500,11306549790,5800,5800,5800,5790,9788
|
|
20241203,105400,11249798140,5800,5810,5810,5790,4084
|
|
20241203,105300,11226112240,5810,5800,5820,5800,601
|
|
20241203,105200,11222620280,5810,5810,5820,5790,3541
|
|
20241203,105100,11202072100,5810,5820,5840,5810,2340
|
|
20241203,105000,11188427770,5820,5810,5830,5800,1387
|
|
20241203,104900,11180369420,5800,5800,5820,5790,5460
|
|
20241203,104800,11148692480,5800,5850,5850,5800,8083
|
|
20241203,104700,11101713130,5840,5850,5850,5820,863
|
|
20241203,104600,11096670170,5850,5820,5860,5810,2864
|
|
20241203,104500,11079958270,5790,5870,5870,5790,14141
|
|
20241203,104400,10997670370,5870,5850,5870,5850,1305
|
|
20241203,104300,10990015160,5850,5810,5870,5800,7013
|
|
20241203,104200,10949142570,5800,5840,5840,5800,14098
|
|
20241203,104100,10867086320,5840,5850,5850,5830,2936
|
|
20241203,104000,10849942140,5850,5850,5860,5840,2916
|
|
20241203,103900,10832886000,5850,5850,5870,5850,1452
|
|
20241203,103800,10824386700,5860,5890,5890,5850,2094
|
|
20241203,103700,10812108390,5880,5880,5890,5880,862
|
|
20241203,103600,10807036270,5890,5870,5890,5860,637
|
|
20241203,103500,10803287670,5880,5860,5880,5850,4020
|
|
20241203,103400,10779697310,5870,5850,5870,5850,3264
|
|
20241203,103300,10760554130,5850,5850,5860,5840,3916
|
|
20241203,103200,10737653970,5840,5840,5860,5830,2880
|
|
20241203,103100,10720833330,5840,5860,5870,5830,6411
|
|
20241203,103000,10683367760,5850,5860,5870,5850,4961
|
|
20241203,102900,10654315410,5860,5910,5910,5850,32612
|
|
20241203,102800,10463171170,5920,5920,5930,5910,2006
|
|
20241203,102700,10451301240,5920,5920,5940,5920,1484
|
|
20241203,102600,10442510030,5920,5940,5940,5910,9894
|
|
20241203,102500,10383955080,5930,5920,5950,5910,4843
|
|
20241203,102400,10355220850,5920,5880,5930,5870,10962
|
|
20241203,102300,10290553900,5870,5900,5910,5860,8143
|
|
20241203,102200,10242659980,5910,5880,5920,5860,6902
|
|
20241203,102100,10201971100,5860,5950,5950,5860,30301
|
|
20241203,102000,10023541850,5950,5930,5950,5910,9892
|
|
20241203,101900,9964954990,5930,5940,5950,5920,13813
|
|
20241203,101800,9882940100,5950,5960,5970,5940,8610
|
|
20241203,101700,9831673250,5960,5950,5960,5940,8703
|
|
20241203,101600,9779844330,5960,6000,6000,5950,10573
|
|
20241203,101500,9716669290,6000,6020,6020,6000,1320
|
|
20241203,101400,9708747820,6020,6000,6020,5980,7074
|
|
20241203,101300,9666324320,6000,6010,6020,5960,11603
|
|
20241203,101200,9596742180,6020,6040,6050,6010,10755
|
|
20241203,101100,9531914380,6040,6020,6050,6010,31569
|
|
20241203,101000,9341311430,6010,6010,6010,5990,3732
|
|
20241203,100900,9318917810,6010,6020,6030,5980,10466
|
|
20241203,100800,9256049840,6030,5980,6030,5980,14546
|
|
20241203,100700,9168650480,5970,5970,5980,5930,20980
|
|
20241203,100600,9043738960,5970,6000,6020,5970,17554
|
|
20241203,100500,8938513050,6000,6030,6060,6000,41710
|
|
20241203,100400,8686699690,6030,6030,6040,5960,32882
|
|
20241203,100300,8489449790,6030,6030,6050,6010,20023
|
|
20241203,100200,8368597720,6010,6030,6040,6000,25678
|
|
20241203,100100,8213783330,6000,5990,6040,5980,44369
|
|
20241203,100000,7946551490,5970,5980,5990,5920,28770
|
|
20241203,095900,7775298900,5960,6000,6030,5960,28548
|
|
20241203,095800,7604063340,5990,6020,6050,5980,56837
|
|
20241203,095700,7262039690,6010,5940,6030,5930,143323
|
|
20241203,095600,6403388210,5940,5890,5940,5860,35431
|
|
20241203,095500,6193630810,5890,5890,5930,5850,56675
|
|
20241203,095400,5859235310,5890,5860,5890,5850,10484
|
|
20241203,095300,5797742770,5850,5870,5890,5830,23734
|
|
20241203,095200,5658538090,5860,5810,5870,5770,27191
|
|
20241203,095100,5500282430,5800,5830,5830,5800,20577
|
|
20241203,095000,5380591770,5820,5870,5870,5810,26159
|
|
20241203,094900,5227963200,5850,5770,5900,5770,96493
|
|
20241203,094800,4663506180,5770,5750,5800,5740,27760
|
|
20241203,094700,4502967700,5750,5710,5760,5710,28457
|
|
20241203,094600,4339854440,5700,5680,5700,5670,11192
|
|
20241203,094500,4276170150,5680,5650,5690,5650,5726
|
|
20241203,094400,4243739770,5650,5640,5660,5640,4720
|
|
20241203,094300,4217088310,5640,5630,5650,5580,3874
|
|
20241203,094200,4195265870,5630,5610,5630,5610,2984
|
|
20241203,094100,4178489310,5620,5550,5620,5540,4486
|
|
20241203,094000,4153490410,5550,5560,5570,5540,6007
|
|
20241203,093900,4120142030,5560,5590,5590,5550,6356
|
|
20241203,093800,4084774410,5590,5590,5590,5580,1560
|
|
20241203,093700,4076061660,5590,5600,5600,5590,1200
|
|
20241203,093600,4069344950,5610,5630,5630,5590,3138
|
|
20241203,093500,4051767610,5630,5630,5630,5600,2564
|
|
20241203,093400,4037360990,5640,5600,5640,5600,5499
|
|
20241203,093300,4006479050,5590,5580,5610,5570,5276
|
|
20241203,093200,3977038920,5580,5580,5590,5570,4730
|
|
20241203,093100,3950644630,5580,5620,5620,5580,5725
|
|
20241203,093000,3918662940,5620,5620,5620,5590,4409
|
|
20241203,092900,3893960830,5610,5630,5640,5610,4103
|
|
20241203,092800,3870912320,5630,5590,5640,5590,4517
|
|
20241203,092700,3845561690,5610,5620,5630,5590,8689
|
|
20241203,092600,3796851350,5620,5630,5640,5610,7910
|
|
20241203,092500,3752391530,5630,5650,5670,5630,4254
|
|
20241203,092400,3728376160,5670,5680,5690,5650,13123
|
|
20241203,092300,3654042290,5680,5720,5720,5680,10335
|
|
20241203,092200,3595194010,5720,5710,5730,5690,5922
|
|
20241203,092100,3561408320,5700,5700,5740,5680,5835
|
|
20241203,092000,3528143050,5710,5800,5820,5700,41300
|
|
20241203,091900,3289669810,5800,5740,5800,5730,41728
|
|
20241203,091800,3048818780,5750,5670,5750,5660,22181
|
|
20241203,091700,2921839700,5670,5650,5700,5640,11452
|
|
20241203,091600,2856823080,5650,5570,5660,5560,20130
|
|
20241203,091500,2743821430,5600,5610,5620,5570,18679
|
|
20241203,091400,2639249790,5620,5640,5640,5610,4336
|
|
20241203,091300,2614870850,5640,5620,5650,5610,7923
|
|
20241203,091200,2570331150,5630,5640,5650,5610,10383
|
|
20241203,091100,2511869760,5640,5650,5680,5640,10382
|
|
20241203,091000,2453246120,5680,5730,5740,5640,23215
|
|
20241203,090900,2320993570,5730,5660,5740,5650,39239
|
|
20241203,090800,2097453430,5650,5630,5700,5620,21155
|
|
20241203,090700,1977677180,5630,5690,5690,5630,23601
|
|
20241203,090600,1844178870,5670,5720,5730,5630,36215
|
|
20241203,090500,1638403060,5720,5630,5730,5600,66680
|
|
20241203,090400,1259988500,5600,5570,5630,5530,24211
|
|
20241203,090300,1124793420,5560,5570,5590,5550,14943
|
|
20241203,090200,1041603920,5580,5510,5600,5490,22612
|
|
20241203,090100,916285250,5530,5590,5660,5500,66003
|
|
20241203,090000,548013940,5610,5660,5660,5550,97432
|