644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,194000,6534847235,3495,3495,3495,3495,0
|
|
20241203,193900,6534847235,3495,3495,3495,3495,0
|
|
20241203,193800,6534847235,3495,3495,3495,3495,0
|
|
20241203,193700,6534847235,3495,3495,3495,3495,0
|
|
20241203,193600,6534847235,3495,3495,3495,3495,0
|
|
20241203,193500,6534847235,3495,3495,3495,3495,0
|
|
20241203,193400,6534847235,3495,3495,3495,3495,0
|
|
20241203,193300,6534847235,3495,3495,3495,3495,0
|
|
20241203,193200,6534847235,3495,3495,3495,3495,0
|
|
20241203,193100,6534847235,3495,3495,3495,3495,0
|
|
20241203,193000,6534847235,3495,3495,3495,3495,0
|
|
20241203,192900,6534847235,3495,3495,3495,3495,0
|
|
20241203,192800,6534847235,3495,3495,3495,3495,0
|
|
20241203,192700,6534847235,3495,3495,3495,3495,0
|
|
20241203,192600,6534847235,3495,3495,3495,3495,0
|
|
20241203,192500,6534847235,3495,3495,3495,3495,0
|
|
20241203,192400,6534847235,3495,3495,3495,3495,0
|
|
20241203,192300,6534847235,3495,3495,3495,3495,0
|
|
20241203,192200,6534847235,3495,3495,3495,3495,0
|
|
20241203,192100,6534847235,3495,3495,3495,3495,0
|
|
20241203,192000,6534847235,3495,3495,3495,3495,0
|
|
20241203,191900,6534847235,3495,3495,3495,3495,0
|
|
20241203,191800,6534847235,3495,3495,3495,3495,0
|
|
20241203,191700,6534847235,3495,3495,3495,3495,0
|
|
20241203,191600,6534847235,3495,3495,3495,3495,0
|
|
20241203,191500,6534847235,3495,3495,3495,3495,0
|
|
20241203,191400,6534847235,3495,3495,3495,3495,0
|
|
20241203,191300,6534847235,3495,3495,3495,3495,0
|
|
20241203,191200,6534847235,3495,3495,3495,3495,0
|
|
20241203,191100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,191000,6534847235,3495,3495,3495,3495,0
|
|
20241203,190900,6534847235,3495,3495,3495,3495,0
|
|
20241203,190800,6534847235,3495,3495,3495,3495,0
|
|
20241203,190700,6534847235,3495,3495,3495,3495,0
|
|
20241203,190600,6534847235,3495,3495,3495,3495,0
|
|
20241203,190500,6534847235,3495,3495,3495,3495,0
|
|
20241203,190400,6534847235,3495,3495,3495,3495,0
|
|
20241203,190300,6534847235,3495,3495,3495,3495,0
|
|
20241203,190200,6534847235,3495,3495,3495,3495,0
|
|
20241203,190100,6534847235,3495,3495,3495,3495,0
|
|
20241203,190000,6534847235,3495,3495,3495,3495,0
|
|
20241203,185900,6534847235,3495,3495,3495,3495,0
|
|
20241203,185800,6534847235,3495,3495,3495,3495,0
|
|
20241203,185700,6534847235,3495,3495,3495,3495,0
|
|
20241203,185600,6534847235,3495,3495,3495,3495,0
|
|
20241203,185500,6534847235,3495,3495,3495,3495,0
|
|
20241203,185400,6534847235,3495,3495,3495,3495,0
|
|
20241203,185300,6534847235,3495,3495,3495,3495,0
|
|
20241203,185200,6534847235,3495,3495,3495,3495,0
|
|
20241203,185100,6534847235,3495,3495,3495,3495,0
|
|
20241203,185000,6534847235,3495,3495,3495,3495,0
|
|
20241203,184900,6534847235,3495,3495,3495,3495,0
|
|
20241203,184800,6534847235,3495,3495,3495,3495,0
|
|
20241203,184700,6534847235,3495,3495,3495,3495,0
|
|
20241203,184600,6534847235,3495,3495,3495,3495,0
|
|
20241203,184500,6534847235,3495,3495,3495,3495,0
|
|
20241203,184400,6534847235,3495,3495,3495,3495,0
|
|
20241203,184300,6534847235,3495,3495,3495,3495,0
|
|
20241203,184200,6534847235,3495,3495,3495,3495,0
|
|
20241203,184100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,184000,6534847235,3495,3495,3495,3495,0
|
|
20241203,183900,6534847235,3495,3495,3495,3495,0
|
|
20241203,183800,6534847235,3495,3495,3495,3495,0
|
|
20241203,183700,6534847235,3495,3495,3495,3495,0
|
|
20241203,183600,6534847235,3495,3495,3495,3495,0
|
|
20241203,183500,6534847235,3495,3495,3495,3495,0
|
|
20241203,183400,6534847235,3495,3495,3495,3495,0
|
|
20241203,183300,6534847235,3495,3495,3495,3495,0
|
|
20241203,183200,6534847235,3495,3495,3495,3495,0
|
|
20241203,183100,6534847235,3495,3495,3495,3495,0
|
|
20241203,183000,6534847235,3495,3495,3495,3495,0
|
|
20241203,182900,6534847235,3495,3495,3495,3495,0
|
|
20241203,182800,6534847235,3495,3495,3495,3495,0
|
|
20241203,182700,6534847235,3495,3495,3495,3495,0
|
|
20241203,182600,6534847235,3495,3495,3495,3495,0
|
|
20241203,182500,6534847235,3495,3495,3495,3495,0
|
|
20241203,182400,6534847235,3495,3495,3495,3495,0
|
|
20241203,182300,6534847235,3495,3495,3495,3495,0
|
|
20241203,182200,6534847235,3495,3495,3495,3495,0
|
|
20241203,182100,6534847235,3495,3495,3495,3495,0
|
|
20241203,182000,6534847235,3495,3495,3495,3495,0
|
|
20241203,181900,6534847235,3495,3495,3495,3495,0
|
|
20241203,181800,6534847235,3495,3495,3495,3495,0
|
|
20241203,181700,6534847235,3495,3495,3495,3495,0
|
|
20241203,181600,6534847235,3495,3495,3495,3495,0
|
|
20241203,181500,6534847235,3495,3495,3495,3495,0
|
|
20241203,181400,6534847235,3495,3495,3495,3495,0
|
|
20241203,181300,6534847235,3495,3495,3495,3495,0
|
|
20241203,181200,6534847235,3495,3495,3495,3495,0
|
|
20241203,181100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,181000,6534847235,3495,3495,3495,3495,0
|
|
20241203,180900,6534847235,3495,3495,3495,3495,0
|
|
20241203,180800,6534847235,3495,3495,3495,3495,0
|
|
20241203,180700,6534847235,3495,3495,3495,3495,0
|
|
20241203,180600,6534847235,3495,3495,3495,3495,0
|
|
20241203,180500,6534847235,3495,3495,3495,3495,0
|
|
20241203,180400,6534847235,3495,3495,3495,3495,0
|
|
20241203,180300,6534847235,3495,3495,3495,3495,0
|
|
20241203,180200,6534847235,3495,3495,3495,3495,0
|
|
20241203,180100,6534847235,3495,3495,3495,3495,0
|
|
20241203,180000,6534847235,3495,3495,3495,3495,0
|
|
20241203,175900,6534847235,3495,3495,3495,3495,0
|
|
20241203,175800,6534847235,3495,3495,3495,3495,0
|
|
20241203,175700,6534847235,3495,3495,3495,3495,0
|
|
20241203,175600,6534847235,3495,3495,3495,3495,0
|
|
20241203,175500,6534847235,3495,3495,3495,3495,0
|
|
20241203,175400,6534847235,3495,3495,3495,3495,0
|
|
20241203,175300,6534847235,3495,3495,3495,3495,0
|
|
20241203,175200,6534847235,3495,3495,3495,3495,0
|
|
20241203,175100,6534847235,3495,3495,3495,3495,0
|
|
20241203,175000,6534847235,3495,3495,3495,3495,0
|
|
20241203,174900,6534847235,3495,3495,3495,3495,0
|
|
20241203,174800,6534847235,3495,3495,3495,3495,0
|
|
20241203,174700,6534847235,3495,3495,3495,3495,0
|
|
20241203,174600,6534847235,3495,3495,3495,3495,0
|
|
20241203,174500,6534847235,3495,3495,3495,3495,0
|
|
20241203,174400,6534847235,3495,3495,3495,3495,0
|
|
20241203,174300,6534847235,3495,3495,3495,3495,0
|
|
20241203,174200,6534847235,3495,3495,3495,3495,0
|
|
20241203,174100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,174000,6534847235,3495,3495,3495,3495,0
|
|
20241203,173900,6534847235,3495,3495,3495,3495,0
|
|
20241203,173800,6534847235,3495,3495,3495,3495,0
|
|
20241203,173700,6534847235,3495,3495,3495,3495,0
|
|
20241203,173600,6534847235,3495,3495,3495,3495,0
|
|
20241203,173500,6534847235,3495,3495,3495,3495,0
|
|
20241203,173400,6534847235,3495,3495,3495,3495,0
|
|
20241203,173300,6534847235,3495,3495,3495,3495,0
|
|
20241203,173200,6534847235,3495,3495,3495,3495,0
|
|
20241203,173100,6534847235,3495,3495,3495,3495,0
|
|
20241203,173000,6534847235,3495,3495,3495,3495,0
|
|
20241203,172900,6534847235,3495,3495,3495,3495,0
|
|
20241203,172800,6534847235,3495,3495,3495,3495,0
|
|
20241203,172700,6534847235,3495,3495,3495,3495,0
|
|
20241203,172600,6534847235,3495,3495,3495,3495,0
|
|
20241203,172500,6534847235,3495,3495,3495,3495,0
|
|
20241203,172400,6534847235,3495,3495,3495,3495,0
|
|
20241203,172300,6534847235,3495,3495,3495,3495,0
|
|
20241203,172200,6534847235,3495,3495,3495,3495,0
|
|
20241203,172100,6534847235,3495,3495,3495,3495,0
|
|
20241203,172000,6534847235,3495,3495,3495,3495,0
|
|
20241203,171900,6534847235,3495,3495,3495,3495,0
|
|
20241203,171800,6534847235,3495,3495,3495,3495,0
|
|
20241203,171700,6534847235,3495,3495,3495,3495,0
|
|
20241203,171600,6534847235,3495,3495,3495,3495,0
|
|
20241203,171500,6534847235,3495,3495,3495,3495,0
|
|
20241203,171400,6534847235,3495,3495,3495,3495,0
|
|
20241203,171300,6534847235,3495,3495,3495,3495,0
|
|
20241203,171200,6534847235,3495,3495,3495,3495,0
|
|
20241203,171100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,171000,6534847235,3495,3495,3495,3495,0
|
|
20241203,170900,6534847235,3495,3495,3495,3495,0
|
|
20241203,170800,6534847235,3495,3495,3495,3495,0
|
|
20241203,170700,6534847235,3495,3495,3495,3495,0
|
|
20241203,170600,6534847235,3495,3495,3495,3495,0
|
|
20241203,170500,6534847235,3495,3495,3495,3495,0
|
|
20241203,170400,6534847235,3495,3495,3495,3495,0
|
|
20241203,170300,6534847235,3495,3495,3495,3495,0
|
|
20241203,170200,6534847235,3495,3495,3495,3495,0
|
|
20241203,170100,6534847235,3495,3495,3495,3495,0
|
|
20241203,170000,6534847235,3495,3495,3495,3495,0
|
|
20241203,165900,6534847235,3495,3495,3495,3495,0
|
|
20241203,165800,6534847235,3495,3495,3495,3495,0
|
|
20241203,165700,6534847235,3495,3495,3495,3495,0
|
|
20241203,165600,6534847235,3495,3495,3495,3495,0
|
|
20241203,165500,6534847235,3495,3495,3495,3495,0
|
|
20241203,165400,6534847235,3495,3495,3495,3495,0
|
|
20241203,165300,6534847235,3495,3495,3495,3495,0
|
|
20241203,165200,6534847235,3495,3495,3495,3495,0
|
|
20241203,165100,6534847235,3495,3495,3495,3495,0
|
|
20241203,165000,6534847235,3495,3495,3495,3495,0
|
|
20241203,164900,6534847235,3495,3495,3495,3495,0
|
|
20241203,164800,6534847235,3495,3495,3495,3495,0
|
|
20241203,164700,6534847235,3495,3495,3495,3495,0
|
|
20241203,164600,6534847235,3495,3495,3495,3495,0
|
|
20241203,164500,6534847235,3495,3495,3495,3495,0
|
|
20241203,164400,6534847235,3495,3495,3495,3495,0
|
|
20241203,164300,6534847235,3495,3495,3495,3495,0
|
|
20241203,164200,6534847235,3495,3495,3495,3495,0
|
|
20241203,164100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,164000,6534847235,3495,3495,3495,3495,0
|
|
20241203,163900,6534847235,3495,3495,3495,3495,0
|
|
20241203,163800,6534847235,3495,3495,3495,3495,0
|
|
20241203,163700,6534847235,3495,3495,3495,3495,0
|
|
20241203,163600,6534847235,3495,3495,3495,3495,0
|
|
20241203,163500,6534847235,3495,3495,3495,3495,0
|
|
20241203,163400,6534847235,3495,3495,3495,3495,0
|
|
20241203,163300,6534847235,3495,3495,3495,3495,0
|
|
20241203,163200,6534847235,3495,3495,3495,3495,0
|
|
20241203,163100,6534847235,3495,3495,3495,3495,0
|
|
20241203,163000,6534847235,3495,3495,3495,3495,0
|
|
20241203,162900,6534847235,3495,3495,3495,3495,0
|
|
20241203,162800,6534847235,3495,3495,3495,3495,0
|
|
20241203,162700,6534847235,3495,3495,3495,3495,0
|
|
20241203,162600,6534847235,3495,3495,3495,3495,0
|
|
20241203,162500,6534847235,3495,3495,3495,3495,0
|
|
20241203,162400,6534847235,3495,3495,3495,3495,0
|
|
20241203,162300,6534847235,3495,3495,3495,3495,0
|
|
20241203,162200,6534847235,3495,3495,3495,3495,0
|
|
20241203,162100,6534847235,3495,3495,3495,3495,0
|
|
20241203,162000,6534847235,3495,3495,3495,3495,0
|
|
20241203,161900,6534847235,3495,3495,3495,3495,0
|
|
20241203,161800,6534847235,3495,3495,3495,3495,0
|
|
20241203,161700,6534847235,3495,3495,3495,3495,0
|
|
20241203,161600,6534847235,3495,3495,3495,3495,0
|
|
20241203,161500,6534847235,3495,3495,3495,3495,0
|
|
20241203,161400,6534847235,3495,3495,3495,3495,0
|
|
20241203,161300,6534847235,3495,3495,3495,3495,0
|
|
20241203,161200,6534847235,3495,3495,3495,3495,0
|
|
20241203,161100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,161000,6534847235,3495,3495,3495,3495,0
|
|
20241203,160900,6534847235,3495,3495,3495,3495,0
|
|
20241203,160800,6534847235,3495,3495,3495,3495,0
|
|
20241203,160700,6534847235,3495,3495,3495,3495,0
|
|
20241203,160600,6534847235,3495,3495,3495,3495,0
|
|
20241203,160500,6534847235,3495,3495,3495,3495,0
|
|
20241203,160400,6534847235,3495,3495,3495,3495,0
|
|
20241203,160300,6534847235,3495,3495,3495,3495,0
|
|
20241203,160200,6534847235,3495,3495,3495,3495,0
|
|
20241203,160100,6534847235,3495,3495,3495,3495,0
|
|
20241203,160000,6534847235,3495,3495,3495,3495,0
|
|
20241203,155900,6534847235,3495,3495,3495,3495,0
|
|
20241203,155800,6534847235,3495,3495,3495,3495,0
|
|
20241203,155700,6534847235,3495,3495,3495,3495,0
|
|
20241203,155600,6534847235,3495,3495,3495,3495,0
|
|
20241203,155500,6534847235,3495,3495,3495,3495,0
|
|
20241203,155400,6534847235,3495,3495,3495,3495,0
|
|
20241203,155300,6534847235,3495,3495,3495,3495,0
|
|
20241203,155200,6534847235,3495,3495,3495,3495,0
|
|
20241203,155100,6534847235,3495,3495,3495,3495,0
|
|
20241203,155000,6534847235,3495,3495,3495,3495,0
|
|
20241203,154900,6534847235,3495,3495,3495,3495,0
|
|
20241203,154800,6534847235,3495,3495,3495,3495,0
|
|
20241203,154700,6534847235,3495,3495,3495,3495,0
|
|
20241203,154600,6534847235,3495,3495,3495,3495,0
|
|
20241203,154500,6534847235,3495,3495,3495,3495,0
|
|
20241203,154400,6534847235,3495,3495,3495,3495,0
|
|
20241203,154300,6534847235,3495,3495,3495,3495,0
|
|
20241203,154200,6534847235,3495,3495,3495,3495,0
|
|
20241203,154100,6534847235,3495,3495,3495,3495,8650
|
|
20241203,154000,6534847235,3495,3495,3495,3495,0
|
|
20241203,153900,6534847235,3495,3495,3495,3495,0
|
|
20241203,153800,6534847235,3495,3495,3495,3495,0
|
|
20241203,153700,6534847235,3495,3495,3495,3495,0
|
|
20241203,153600,6534847235,3495,3495,3495,3495,0
|
|
20241203,153500,6534847235,3495,3495,3495,3495,0
|
|
20241203,153400,6534847235,3495,3495,3495,3495,0
|
|
20241203,153300,6534847235,3495,3495,3495,3495,0
|
|
20241203,153200,6534847235,3495,3495,3495,3495,0
|
|
20241203,153100,6534847235,3495,3495,3495,3495,0
|
|
20241203,153000,6534847235,3495,3495,3495,3495,8650
|
|
20241203,152900,6504615485,3515,3515,3515,3515,0
|
|
20241203,152800,6504615485,3515,3515,3515,3515,0
|
|
20241203,152700,6504615485,3515,3515,3515,3515,0
|
|
20241203,152600,6504615485,3515,3515,3515,3515,0
|
|
20241203,152500,6504615485,3515,3515,3515,3515,0
|
|
20241203,152400,6504615485,3515,3515,3515,3515,0
|
|
20241203,152300,6504615485,3515,3515,3515,3515,0
|
|
20241203,152200,6504615485,3515,3515,3515,3515,0
|
|
20241203,152100,6504615485,3515,3515,3515,3515,0
|
|
20241203,152000,6504615485,3515,3515,3515,3515,0
|
|
20241203,151900,6504615485,3515,3510,3520,3495,722
|
|
20241203,151800,6502082140,3510,3510,3520,3510,1002
|
|
20241203,151700,6498565110,3500,3500,3500,3500,11
|
|
20241203,151600,6498526610,3510,3500,3510,3500,1634
|
|
20241203,151500,6492801480,3500,3500,3500,3500,0
|
|
20241203,151400,6492801480,3500,3495,3500,3480,2691
|
|
20241203,151300,6483391250,3500,3500,3500,3500,550
|
|
20241203,151200,6481466250,3500,3495,3500,3495,3506
|
|
20241203,151100,6469202310,3495,3500,3505,3440,19142
|
|
20241203,151000,6402974680,3500,3495,3500,3485,3240
|
|
20241203,150900,6391664030,3500,3490,3500,3460,1699
|
|
20241203,150800,6385756660,3500,3490,3500,3490,1040
|
|
20241203,150700,6382117060,3490,3490,3490,3490,20
|
|
20241203,150600,6382047260,3495,3500,3505,3495,1390
|
|
20241203,150500,6377181915,3500,3500,3500,3500,1107
|
|
20241203,150400,6373307415,3505,3505,3505,3505,0
|
|
20241203,150300,6373307415,3505,3510,3510,3505,85
|
|
20241203,150200,6373009070,3500,3505,3510,3500,2405
|
|
20241203,150100,6364578905,3505,3510,3510,3505,374
|
|
20241203,150000,6363268025,3515,3470,3515,3470,3024
|
|
20241203,145900,6352723455,3495,3510,3510,3470,6321
|
|
20241203,145800,6330733170,3515,3515,3515,3515,300
|
|
20241203,145700,6329678670,3515,3515,3515,3515,1193
|
|
20241203,145600,6325485275,3515,3515,3515,3515,0
|
|
20241203,145500,6325485275,3515,3520,3520,3515,1198
|
|
20241203,145400,6321274100,3515,3515,3515,3515,0
|
|
20241203,145300,6321274100,3515,3520,3520,3515,169
|
|
20241203,145200,6320679270,3520,3520,3520,3520,0
|
|
20241203,145100,6320679270,3520,3510,3520,3510,3728
|
|
20241203,145000,6307575145,3515,3515,3515,3515,4
|
|
20241203,144900,6307561085,3515,3510,3515,3505,1318
|
|
20241203,144800,6302935650,3510,3485,3510,3485,1314
|
|
20241203,144700,6298340900,3480,3495,3495,3480,194
|
|
20241203,144600,6297665765,3490,3490,3490,3490,0
|
|
20241203,144500,6297665765,3490,3495,3495,3480,399
|
|
20241203,144400,6296273455,3500,3500,3500,3500,15
|
|
20241203,144300,6296220955,3500,3490,3500,3475,1174
|
|
20241203,144200,6292117745,3485,3495,3495,3485,274
|
|
20241203,144100,6291162845,3500,3500,3500,3500,1
|
|
20241203,144000,6291159345,3480,3510,3510,3480,562
|
|
20241203,143900,6289203365,3485,3510,3510,3485,175
|
|
20241203,143800,6288593115,3510,3510,3510,3505,62
|
|
20241203,143700,6288375545,3510,3510,3510,3510,0
|
|
20241203,143600,6288375545,3510,3490,3510,3470,5992
|
|
20241203,143500,6267541640,3505,3505,3505,3505,2
|
|
20241203,143400,6267534630,3500,3500,3500,3500,189
|
|
20241203,143300,6266873130,3505,3505,3505,3505,0
|
|
20241203,143200,6266873130,3505,3505,3505,3505,1
|
|
20241203,143100,6266869625,3490,3490,3490,3490,0
|
|
20241203,143000,6266869625,3490,3500,3500,3490,32
|
|
20241203,142900,6266757935,3505,3500,3505,3490,479
|
|
20241203,142800,6265085900,3500,3495,3500,3495,289
|
|
20241203,142700,6264075305,3500,3500,3500,3500,33
|
|
20241203,142600,6263959805,3500,3500,3505,3495,2309
|
|
20241203,142500,6255879180,3495,3495,3495,3495,674
|
|
20241203,142400,6253523550,3495,3495,3495,3495,188
|
|
20241203,142300,6252866490,3495,3495,3495,3490,327
|
|
20241203,142200,6251723690,3490,3490,3490,3490,341
|
|
20241203,142100,6250533600,3490,3495,3495,3490,1742
|
|
20241203,142000,6244453520,3500,3495,3500,3495,196
|
|
20241203,141900,6243767720,3490,3500,3500,3490,92
|
|
20241203,141800,6243446170,3495,3490,3495,3490,229
|
|
20241203,141700,6242645970,3490,3495,3495,3490,2677
|
|
20241203,141600,6233302740,3490,3500,3500,3490,1028
|
|
20241203,141500,6229706710,3505,3505,3505,3500,239
|
|
20241203,141400,6228869200,3510,3510,3510,3510,0
|
|
20241203,141300,6228869200,3510,3515,3520,3505,1186
|
|
20241203,141200,6224700875,3515,3510,3515,3490,482
|
|
20241203,141100,6223011105,3510,3500,3510,3500,1112
|
|
20241203,141000,6219108540,3500,3520,3520,3500,1345
|
|
20241203,140900,6214394210,3510,3505,3510,3505,6320
|
|
20241203,140800,6192211775,3510,3500,3510,3500,2235
|
|
20241203,140700,6184377005,3500,3485,3505,3485,400
|
|
20241203,140600,6182977835,3505,3505,3515,3505,4652
|
|
20241203,140500,6166664560,3510,3510,3515,3510,2566
|
|
20241203,140400,6157653525,3510,3480,3510,3480,3874
|
|
20241203,140300,6144111325,3475,3470,3475,3470,290
|
|
20241203,140200,6143104985,3475,3470,3475,3470,231
|
|
20241203,140100,6142302420,3470,3470,3470,3470,200
|
|
20241203,140000,6141608420,3470,3475,3475,3470,40
|
|
20241203,135900,6141469460,3475,3475,3475,3470,703
|
|
20241203,135800,6139027200,3470,3470,3475,3470,308
|
|
20241203,135700,6137958190,3475,3470,3475,3470,119
|
|
20241203,135600,6137545240,3470,3470,3480,3460,2951
|
|
20241203,135500,6127309765,3470,3465,3470,3465,107
|
|
20241203,135400,6126938945,3465,3475,3475,3465,178
|
|
20241203,135300,6126321675,3470,3470,3470,3470,339
|
|
20241203,135200,6125145345,3465,3465,3465,3465,174
|
|
20241203,135100,6124542435,3455,3455,3465,3450,923
|
|
20241203,135000,6121357250,3455,3460,3460,3455,1098
|
|
20241203,134900,6117561870,3450,3455,3470,3450,858
|
|
20241203,134800,6114593370,3445,3465,3465,3445,1417
|
|
20241203,134700,6109706375,3460,3470,3470,3455,344
|
|
20241203,134600,6108516845,3470,3465,3470,3440,8024
|
|
20241203,134500,6080815035,3465,3470,3470,3460,4229
|
|
20241203,134400,6066163345,3465,3475,3475,3465,3047
|
|
20241203,134300,6055599810,3475,3480,3480,3475,704
|
|
20241203,134200,6053150720,3480,3485,3490,3480,752
|
|
20241203,134100,6050529260,3485,3490,3495,3485,1082
|
|
20241203,134000,6046757210,3490,3490,3500,3475,3789
|
|
20241203,133900,6033529240,3490,3485,3490,3475,3438
|
|
20241203,133800,6021545510,3490,3480,3490,3480,2651
|
|
20241203,133700,6012297420,3480,3480,3490,3480,3010
|
|
20241203,133600,6001813275,3475,3465,3485,3465,6689
|
|
20241203,133500,5978568345,3465,3455,3470,3450,900
|
|
20241203,133400,5975449615,3450,3450,3460,3450,2263
|
|
20241203,133300,5967641735,3450,3465,3465,3450,298
|
|
20241203,133200,5966612480,3465,3460,3465,3455,3158
|
|
20241203,133100,5955682080,3450,3470,3470,3450,3674
|
|
20241203,133000,5942984070,3475,3470,3475,3470,466
|
|
20241203,132900,5941365675,3475,3455,3475,3450,2114
|
|
20241203,132800,5934042385,3450,3465,3465,3450,3379
|
|
20241203,132700,5922346160,3460,3430,3465,3430,10147
|
|
20241203,132600,5887275175,3430,3425,3430,3420,12261
|
|
20241203,132500,5845325320,3420,3440,3440,3420,4068
|
|
20241203,132400,5831391425,3425,3440,3450,3420,17710
|
|
20241203,132300,5770680375,3440,3450,3455,3435,7925
|
|
20241203,132200,5743362390,3450,3440,3450,3440,1686
|
|
20241203,132100,5737553660,3435,3440,3450,3430,8669
|
|
20241203,132000,5707743255,3440,3425,3445,3425,3460
|
|
20241203,131900,5695858695,3430,3430,3435,3425,3363
|
|
20241203,131800,5684325060,3420,3420,3435,3415,15061
|
|
20241203,131700,5632736425,3415,3425,3430,3415,19674
|
|
20241203,131600,5565386860,3430,3430,3475,3410,80802
|
|
20241203,131500,5288000065,3435,3555,3565,3420,111381
|
|
20241203,131400,4900680060,3555,3630,3630,3545,71625
|
|
20241203,131300,4644863115,3630,3645,3675,3615,17888
|
|
20241203,131200,4579831260,3650,3670,3685,3640,17264
|
|
20241203,131100,4516688335,3685,3715,3720,3655,19567
|
|
20241203,131000,4444563950,3710,3720,3740,3705,23891
|
|
20241203,130900,4355601115,3720,3720,3720,3680,11309
|
|
20241203,130800,4313740385,3700,3680,3720,3675,12852
|
|
20241203,130700,4266219985,3695,3715,3720,3675,19792
|
|
20241203,130600,4192860465,3720,3640,3720,3640,19581
|
|
20241203,130500,4120460270,3640,3680,3690,3640,16303
|
|
20241203,130400,4060621820,3680,3670,3680,3655,12827
|
|
20241203,130300,4013520150,3670,3610,3670,3610,14428
|
|
20241203,130200,3960986650,3615,3650,3670,3615,28443
|
|
20241203,130100,3857352320,3625,3660,3680,3605,31469
|
|
20241203,130000,3742920165,3680,3680,3685,3650,11352
|
|
20241203,125900,3701266215,3680,3705,3715,3655,20614
|
|
20241203,125800,3625353760,3695,3670,3705,3670,8741
|
|
20241203,125700,3593149945,3670,3705,3720,3605,39317
|
|
20241203,125600,3449422660,3720,3680,3720,3670,23294
|
|
20241203,125500,3363534020,3680,3630,3700,3625,29138
|
|
20241203,125400,3256728040,3645,3745,3750,3620,47789
|
|
20241203,125300,3080675630,3745,3745,3775,3715,26941
|
|
20241203,125200,2979943935,3770,3760,3790,3745,16961
|
|
20241203,125100,2916060255,3760,3785,3820,3735,31265
|
|
20241203,125000,2797916470,3785,3815,3840,3755,49161
|
|
20241203,124900,2610772495,3815,3790,3820,3780,30556
|
|
20241203,124800,2494669995,3780,3785,3790,3760,20091
|
|
20241203,124700,2418732720,3770,3785,3795,3760,42468
|
|
20241203,124600,2258366105,3785,3760,3785,3740,39305
|
|
20241203,124500,2110268860,3760,3710,3760,3675,35132
|
|
20241203,124400,1979865735,3700,3755,3765,3695,33002
|
|
20241203,124300,1856854335,3755,3800,3805,3730,72892
|
|
20241203,124200,1582423660,3805,3785,3830,3780,74799
|
|
20241203,124100,1298120795,3780,3730,3795,3730,54235
|
|
20241203,124000,1094080120,3735,3715,3745,3705,44322
|
|
20241203,123900,928881525,3720,3685,3725,3670,35840
|
|
20241203,123800,796226695,3685,3670,3690,3630,26014
|
|
20241203,123700,701043720,3640,3635,3670,3630,7614
|
|
20241203,123600,673347640,3715,3715,3715,3715,0
|
|
20241203,123500,673347640,3715,3685,3715,3655,16862
|
|
20241203,123400,611154500,3690,3645,3700,3615,36442
|
|
20241203,123300,477345885,3660,3595,3670,3565,28832
|
|
20241203,123200,372866440,3595,3580,3595,3565,669
|
|
20241203,123100,370466975,3575,3575,3575,3575,5
|
|
20241203,123000,370449100,3575,3570,3575,3570,161
|
|
20241203,122900,369873730,3570,3560,3570,3560,160
|
|
20241203,122800,369303330,3560,3560,3560,3560,0
|
|
20241203,122700,369303330,3560,3590,3590,3560,11
|
|
20241203,122600,369263870,3595,3560,3595,3560,11744
|
|
20241203,122500,327230880,3560,3560,3560,3560,1036
|
|
20241203,122400,323542720,3560,3530,3560,3530,5066
|
|
20241203,122300,305585815,3530,3520,3530,3520,2719
|
|
20241203,122200,296013595,3515,3510,3515,3510,3000
|
|
20241203,122100,285471275,3510,3510,3510,3510,0
|
|
20241203,122000,285471275,3510,3510,3510,3510,32
|
|
20241203,121900,285358955,3510,3510,3510,3510,0
|
|
20241203,121800,285358955,3510,3510,3510,3510,0
|
|
20241203,121700,285358955,3510,3510,3510,3510,0
|
|
20241203,121600,285358955,3510,3510,3510,3510,0
|
|
20241203,121500,285358955,3510,3510,3510,3510,0
|
|
20241203,121400,285358955,3510,3510,3510,3510,41
|
|
20241203,121300,285215045,3505,3505,3505,3505,0
|
|
20241203,121200,285215045,3505,3505,3505,3505,0
|
|
20241203,121100,285215045,3505,3500,3505,3500,678
|
|
20241203,121000,282838895,3505,3505,3505,3505,1
|
|
20241203,120900,282835390,3500,3500,3500,3500,0
|
|
20241203,120800,282835390,3500,3500,3500,3500,0
|
|
20241203,120700,282835390,3500,3500,3500,3500,0
|
|
20241203,120600,282835390,3500,3500,3500,3500,0
|
|
20241203,120500,282835390,3500,3500,3500,3500,90
|
|
20241203,120400,282520390,3505,3500,3505,3500,346
|
|
20241203,120300,281307710,3500,3500,3500,3500,0
|
|
20241203,120200,281307710,3500,3500,3500,3500,0
|
|
20241203,120100,281307710,3500,3500,3500,3500,50
|
|
20241203,120000,281132710,3505,3505,3505,3505,0
|
|
20241203,115900,281132710,3505,3505,3505,3505,0
|
|
20241203,115800,281132710,3505,3505,3505,3505,0
|
|
20241203,115700,281132710,3505,3505,3505,3505,0
|
|
20241203,115600,281132710,3505,3485,3505,3465,5001
|
|
20241203,115500,263758055,3500,3500,3500,3500,88
|
|
20241203,115400,263450055,3500,3500,3500,3500,500
|
|
20241203,115300,261700055,3500,3500,3500,3500,0
|
|
20241203,115200,261700055,3500,3500,3500,3500,1
|
|
20241203,115100,261696555,3495,3495,3495,3495,0
|
|
20241203,115000,261696555,3495,3490,3495,3490,1064
|
|
20241203,114900,257977925,3495,3495,3495,3495,0
|
|
20241203,114800,257977925,3495,3485,3495,3485,26
|
|
20241203,114700,257887305,3490,3490,3490,3490,360
|
|
20241203,114600,256630905,3485,3485,3485,3485,100
|
|
20241203,114500,256282405,3490,3490,3490,3490,0
|
|
20241203,114400,256282405,3490,3490,3490,3490,0
|
|
20241203,114300,256282405,3490,3485,3490,3485,1001
|
|
20241203,114200,252789190,3465,3470,3470,3465,850
|
|
20241203,114100,249842645,3470,3470,3470,3470,0
|
|
20241203,114000,249842645,3470,3475,3475,3470,176
|
|
20241203,113900,249231300,3475,3475,3475,3475,0
|
|
20241203,113800,249231300,3475,3475,3475,3475,0
|
|
20241203,113700,249231300,3475,3480,3480,3475,600
|
|
20241203,113600,247146265,3485,3485,3485,3485,1
|
|
20241203,113500,247142780,3480,3480,3480,3480,0
|
|
20241203,113400,247142780,3480,3480,3480,3480,0
|
|
20241203,113300,247142780,3480,3485,3485,3480,149
|
|
20241203,113200,246624255,3490,3490,3490,3490,29
|
|
20241203,113100,246523045,3490,3475,3490,3475,16
|
|
20241203,113000,246467220,3490,3490,3490,3490,0
|
|
20241203,112900,246467220,3490,3490,3490,3490,0
|
|
20241203,112800,246467220,3490,3490,3490,3490,1
|
|
20241203,112700,246463730,3490,3485,3490,3485,1001
|
|
20241203,112600,242975240,3485,3485,3485,3485,1
|
|
20241203,112500,242971755,3485,3480,3485,3480,663
|
|
20241203,112400,240664200,3470,3470,3470,3470,0
|
|
20241203,112300,240664200,3470,3470,3470,3470,0
|
|
20241203,112200,240664200,3470,3470,3470,3470,12
|
|
20241203,112100,240622560,3480,3480,3480,3480,41
|
|
20241203,112000,240479880,3480,3480,3480,3480,0
|
|
20241203,111900,240479880,3480,3480,3480,3480,0
|
|
20241203,111800,240479880,3480,3475,3480,3470,585
|
|
20241203,111700,238447070,3470,3470,3470,3470,0
|
|
20241203,111600,238447070,3470,3470,3470,3470,0
|
|
20241203,111500,238447070,3470,3470,3470,3470,359
|
|
20241203,111400,237201340,3475,3475,3475,3475,0
|
|
20241203,111300,237201340,3475,3475,3475,3475,0
|
|
20241203,111200,237201340,3475,3475,3475,3475,0
|
|
20241203,111100,237201340,3475,3470,3475,3470,539
|
|
20241203,111000,235330305,3460,3460,3460,3460,0
|
|
20241203,110900,235330305,3460,3460,3460,3460,0
|
|
20241203,110800,235330305,3460,3460,3460,3460,0
|
|
20241203,110700,235330305,3460,3460,3460,3460,2910
|
|
20241203,110600,225261705,3480,3480,3480,3480,0
|
|
20241203,110500,225261705,3480,3480,3480,3480,0
|
|
20241203,110400,225261705,3480,3480,3480,3480,0
|
|
20241203,110300,225261705,3480,3480,3480,3480,0
|
|
20241203,110200,225261705,3480,3480,3480,3480,0
|
|
20241203,110100,225261705,3480,3480,3480,3480,0
|
|
20241203,110000,225261705,3480,3475,3480,3450,434
|
|
20241203,105900,223756795,3480,3480,3480,3480,1
|
|
20241203,105800,223753315,3480,3480,3480,3480,1
|
|
20241203,105700,223749835,3480,3475,3480,3475,73
|
|
20241203,105600,223496115,3475,3475,3475,3475,2
|
|
20241203,105500,223489165,3475,3475,3475,3475,3
|
|
20241203,105400,223478740,3475,3470,3475,3470,74
|
|
20241203,105300,223221930,3470,3470,3470,3470,0
|
|
20241203,105200,223221930,3470,3470,3470,3470,21
|
|
20241203,105100,223149060,3470,3470,3470,3470,0
|
|
20241203,105000,223149060,3470,3470,3470,3470,0
|
|
20241203,104900,223149060,3470,3470,3470,3470,0
|
|
20241203,104800,223149060,3470,3470,3470,3470,0
|
|
20241203,104700,223149060,3470,3470,3470,3470,0
|
|
20241203,104600,223149060,3470,3470,3470,3470,0
|
|
20241203,104500,223149060,3470,3470,3470,3470,22
|
|
20241203,104400,223072720,3465,3470,3470,3465,166
|
|
20241203,104300,222496780,3470,3470,3470,3470,0
|
|
20241203,104200,222496780,3470,3470,3470,3470,0
|
|
20241203,104100,222496780,3470,3470,3470,3470,1
|
|
20241203,104000,222493310,3470,3470,3470,3470,38
|
|
20241203,103900,222361450,3480,3480,3480,3480,0
|
|
20241203,103800,222361450,3480,3480,3480,3480,0
|
|
20241203,103700,222361450,3480,3480,3480,3480,0
|
|
20241203,103600,222361450,3480,3480,3480,3480,1
|
|
20241203,103500,222357970,3465,3465,3465,3465,500
|
|
20241203,103400,220625470,3470,3480,3480,3470,179
|
|
20241203,103300,220004305,3480,3475,3480,3475,3385
|
|
20241203,103200,208239505,3475,3475,3475,3475,800
|
|
20241203,103100,205459505,3475,3475,3475,3475,1000
|
|
20241203,103000,201984505,3475,3475,3475,3475,0
|
|
20241203,102900,201984505,3475,3475,3475,3475,0
|
|
20241203,102800,201984505,3475,3460,3475,3460,2039
|
|
20241203,102700,194910050,3465,3470,3480,3465,976
|
|
20241203,102600,191519360,3480,3480,3480,3480,3
|
|
20241203,102500,191508920,3480,3465,3480,3465,3882
|
|
20241203,102400,178053220,3470,3460,3470,3460,2189
|
|
20241203,102300,170475330,3455,3455,3455,3455,2886
|
|
20241203,102200,160504200,3455,3455,3455,3455,3
|
|
20241203,102100,160493835,3455,3455,3455,3455,111
|
|
20241203,102000,160110330,3460,3460,3460,3460,0
|
|
20241203,101900,160110330,3460,3455,3460,3455,1537
|
|
20241203,101800,154799810,3460,3455,3460,3450,3232
|
|
20241203,101700,143641950,3455,3450,3455,3450,1532
|
|
20241203,101600,138356390,3455,3455,3455,3455,0
|
|
20241203,101500,138356390,3455,3455,3455,3455,0
|
|
20241203,101400,138356390,3455,3440,3455,3440,653
|
|
20241203,101300,136109685,3425,3425,3425,3425,900
|
|
20241203,101200,133027185,3445,3435,3445,3435,1039
|
|
20241203,101100,129452945,3435,3440,3440,3435,779
|
|
20241203,101000,126777055,3440,3440,3440,3440,369
|
|
20241203,100900,125507695,3435,3435,3435,3435,1000
|
|
20241203,100800,122072695,3435,3435,3435,3435,360
|
|
20241203,100700,120836095,3435,3435,3435,3435,0
|
|
20241203,100600,120836095,3435,3435,3435,3435,0
|
|
20241203,100500,120836095,3435,3430,3435,3425,51
|
|
20241203,100400,120661400,3435,3435,3435,3435,0
|
|
20241203,100300,120661400,3435,3435,3435,3435,0
|
|
20241203,100200,120661400,3435,3435,3435,3435,22
|
|
20241203,100100,120585830,3435,3435,3435,3435,0
|
|
20241203,100000,120585830,3435,3435,3435,3435,0
|
|
20241203,095900,120585830,3435,3435,3435,3435,0
|
|
20241203,095800,120585830,3435,3435,3435,3435,0
|
|
20241203,095700,120585830,3435,3435,3435,3435,5
|
|
20241203,095600,120568655,3435,3430,3435,3430,12
|
|
20241203,095500,120527445,3435,3435,3435,3435,102
|
|
20241203,095400,120177075,3435,3435,3435,3435,2398
|
|
20241203,095300,111939945,3435,3435,3435,3435,0
|
|
20241203,095200,111939945,3435,3435,3435,3435,1
|
|
20241203,095100,111936510,3435,3430,3435,3430,1106
|
|
20241203,095000,108142400,3430,3430,3430,3430,1500
|
|
20241203,094900,102997400,3430,3430,3430,3430,1102
|
|
20241203,094800,99217540,3425,3425,3425,3425,0
|
|
20241203,094700,99217540,3425,3425,3425,3425,0
|
|
20241203,094600,99217540,3425,3425,3425,3425,1
|
|
20241203,094500,99214115,3430,3430,3430,3430,0
|
|
20241203,094400,99214115,3430,3430,3430,3430,0
|
|
20241203,094300,99214115,3430,3430,3430,3430,6
|
|
20241203,094200,99193535,3430,3430,3430,3430,1
|
|
20241203,094100,99190105,3430,3430,3430,3430,21
|
|
20241203,094000,99118075,3430,3430,3430,3430,223
|
|
20241203,093900,98353185,3440,3430,3440,3430,2063
|
|
20241203,093800,91266530,3430,3425,3430,3415,3872
|
|
20241203,093700,78028065,3430,3430,3430,3430,5
|
|
20241203,093600,78010915,3430,3430,3430,3430,118
|
|
20241203,093500,77606175,3435,3435,3435,3435,0
|
|
20241203,093400,77606175,3435,3435,3435,3435,0
|
|
20241203,093300,77606175,3435,3435,3435,3435,0
|
|
20241203,093200,77606175,3435,3435,3435,3435,6
|
|
20241203,093100,77585565,3435,3435,3435,3435,0
|
|
20241203,093000,77585565,3435,3435,3435,3435,11
|
|
20241203,092900,77547780,3435,3435,3435,3435,0
|
|
20241203,092800,77547780,3435,3435,3435,3435,0
|
|
20241203,092700,77547780,3435,3435,3435,3435,50
|
|
20241203,092600,77376030,3435,3435,3435,3435,99
|
|
20241203,092500,77035965,3435,3430,3435,3430,291
|
|
20241203,092400,76036650,3435,3435,3435,3435,0
|
|
20241203,092300,76036650,3435,3435,3435,3435,2
|
|
20241203,092200,76029780,3410,3425,3425,3410,1006
|
|
20241203,092100,72584320,3425,3425,3425,3425,0
|
|
20241203,092000,72584320,3425,3425,3425,3425,0
|
|
20241203,091900,72584320,3425,3430,3430,3425,300
|
|
20241203,091800,71556710,3430,3435,3435,3430,192
|
|
20241203,091700,70897515,3435,3435,3435,3435,0
|
|
20241203,091600,70897515,3435,3460,3460,3430,2006
|
|
20241203,091500,63978840,3455,3465,3465,3455,1364
|
|
20241203,091400,59259080,3465,3450,3465,3450,3940
|
|
20241203,091300,45637735,3450,3440,3450,3430,4764
|
|
20241203,091200,29236305,3440,3440,3440,3440,139
|
|
20241203,091100,28758145,3440,3435,3440,3435,927
|
|
20241203,091000,25572605,3435,3420,3435,3420,3175
|
|
20241203,090900,14689485,3410,3410,3415,3410,2019
|
|
20241203,090800,7799720,3405,3405,3405,3405,204
|
|
20241203,090700,7105100,3405,3415,3420,3395,948
|
|
20241203,090600,3878150,3400,3395,3400,3395,241
|
|
20241203,090500,3058940,3395,3390,3395,3385,51
|
|
20241203,090400,2885865,3395,3400,3400,3395,104
|
|
20241203,090300,2532275,3400,3395,3400,3395,241
|
|
20241203,090200,1713605,3390,3390,3390,3390,0
|
|
20241203,090100,1713605,3390,3380,3390,3380,80
|
|
20241203,090000,1443155,3425,3380,3425,3380,423
|