650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,194700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,194600,2754230680,10010,10010,10010,10010,0
|
|
20241218,194500,2754230680,10010,10010,10010,10010,0
|
|
20241218,194400,2754230680,10010,10010,10010,10010,0
|
|
20241218,194300,2754230680,10010,10010,10010,10010,0
|
|
20241218,194200,2754230680,10010,10010,10010,10010,0
|
|
20241218,194100,2754230680,10010,10010,10010,10010,0
|
|
20241218,194000,2754230680,10010,10010,10010,10010,0
|
|
20241218,193900,2754230680,10010,10010,10010,10010,0
|
|
20241218,193800,2754230680,10010,10010,10010,10010,0
|
|
20241218,193700,2754230680,10010,10010,10010,10010,0
|
|
20241218,193600,2754230680,10010,10010,10010,10010,0
|
|
20241218,193500,2754230680,10010,10010,10010,10010,0
|
|
20241218,193400,2754230680,10010,10010,10010,10010,0
|
|
20241218,193300,2754230680,10010,10010,10010,10010,0
|
|
20241218,193200,2754230680,10010,10010,10010,10010,0
|
|
20241218,193100,2754230680,10010,10010,10010,10010,0
|
|
20241218,193000,2754230680,10010,10010,10010,10010,0
|
|
20241218,192900,2754230680,10010,10010,10010,10010,0
|
|
20241218,192800,2754230680,10010,10010,10010,10010,0
|
|
20241218,192700,2754230680,10010,10010,10010,10010,0
|
|
20241218,192600,2754230680,10010,10010,10010,10010,0
|
|
20241218,192500,2754230680,10010,10010,10010,10010,0
|
|
20241218,192400,2754230680,10010,10010,10010,10010,0
|
|
20241218,192300,2754230680,10010,10010,10010,10010,0
|
|
20241218,192200,2754230680,10010,10010,10010,10010,0
|
|
20241218,192100,2754230680,10010,10010,10010,10010,0
|
|
20241218,192000,2754230680,10010,10010,10010,10010,0
|
|
20241218,191900,2754230680,10010,10010,10010,10010,0
|
|
20241218,191800,2754230680,10010,10010,10010,10010,0
|
|
20241218,191700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,191600,2754230680,10010,10010,10010,10010,0
|
|
20241218,191500,2754230680,10010,10010,10010,10010,0
|
|
20241218,191400,2754230680,10010,10010,10010,10010,0
|
|
20241218,191300,2754230680,10010,10010,10010,10010,0
|
|
20241218,191200,2754230680,10010,10010,10010,10010,0
|
|
20241218,191100,2754230680,10010,10010,10010,10010,0
|
|
20241218,191000,2754230680,10010,10010,10010,10010,0
|
|
20241218,190900,2754230680,10010,10010,10010,10010,0
|
|
20241218,190800,2754230680,10010,10010,10010,10010,0
|
|
20241218,190700,2754230680,10010,10010,10010,10010,0
|
|
20241218,190600,2754230680,10010,10010,10010,10010,0
|
|
20241218,190500,2754230680,10010,10010,10010,10010,0
|
|
20241218,190400,2754230680,10010,10010,10010,10010,0
|
|
20241218,190300,2754230680,10010,10010,10010,10010,0
|
|
20241218,190200,2754230680,10010,10010,10010,10010,0
|
|
20241218,190100,2754230680,10010,10010,10010,10010,0
|
|
20241218,190000,2754230680,10010,10010,10010,10010,0
|
|
20241218,185900,2754230680,10010,10010,10010,10010,0
|
|
20241218,185800,2754230680,10010,10010,10010,10010,0
|
|
20241218,185700,2754230680,10010,10010,10010,10010,0
|
|
20241218,185600,2754230680,10010,10010,10010,10010,0
|
|
20241218,185500,2754230680,10010,10010,10010,10010,0
|
|
20241218,185400,2754230680,10010,10010,10010,10010,0
|
|
20241218,185300,2754230680,10010,10010,10010,10010,0
|
|
20241218,185200,2754230680,10010,10010,10010,10010,0
|
|
20241218,185100,2754230680,10010,10010,10010,10010,0
|
|
20241218,185000,2754230680,10010,10010,10010,10010,0
|
|
20241218,184900,2754230680,10010,10010,10010,10010,0
|
|
20241218,184800,2754230680,10010,10010,10010,10010,0
|
|
20241218,184700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,184600,2754230680,10010,10010,10010,10010,0
|
|
20241218,184500,2754230680,10010,10010,10010,10010,0
|
|
20241218,184400,2754230680,10010,10010,10010,10010,0
|
|
20241218,184300,2754230680,10010,10010,10010,10010,0
|
|
20241218,184200,2754230680,10010,10010,10010,10010,0
|
|
20241218,184100,2754230680,10010,10010,10010,10010,0
|
|
20241218,184000,2754230680,10010,10010,10010,10010,0
|
|
20241218,183900,2754230680,10010,10010,10010,10010,0
|
|
20241218,183800,2754230680,10010,10010,10010,10010,0
|
|
20241218,183700,2754230680,10010,10010,10010,10010,0
|
|
20241218,183600,2754230680,10010,10010,10010,10010,0
|
|
20241218,183500,2754230680,10010,10010,10010,10010,0
|
|
20241218,183400,2754230680,10010,10010,10010,10010,0
|
|
20241218,183300,2754230680,10010,10010,10010,10010,0
|
|
20241218,183200,2754230680,10010,10010,10010,10010,0
|
|
20241218,183100,2754230680,10010,10010,10010,10010,0
|
|
20241218,183000,2754230680,10010,10010,10010,10010,0
|
|
20241218,182900,2754230680,10010,10010,10010,10010,0
|
|
20241218,182800,2754230680,10010,10010,10010,10010,0
|
|
20241218,182700,2754230680,10010,10010,10010,10010,0
|
|
20241218,182600,2754230680,10010,10010,10010,10010,0
|
|
20241218,182500,2754230680,10010,10010,10010,10010,0
|
|
20241218,182400,2754230680,10010,10010,10010,10010,0
|
|
20241218,182300,2754230680,10010,10010,10010,10010,0
|
|
20241218,182200,2754230680,10010,10010,10010,10010,0
|
|
20241218,182100,2754230680,10010,10010,10010,10010,0
|
|
20241218,182000,2754230680,10010,10010,10010,10010,0
|
|
20241218,181900,2754230680,10010,10010,10010,10010,0
|
|
20241218,181800,2754230680,10010,10010,10010,10010,0
|
|
20241218,181700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,181600,2754230680,10010,10010,10010,10010,0
|
|
20241218,181500,2754230680,10010,10010,10010,10010,0
|
|
20241218,181400,2754230680,10010,10010,10010,10010,0
|
|
20241218,181300,2754230680,10010,10010,10010,10010,0
|
|
20241218,181200,2754230680,10010,10010,10010,10010,0
|
|
20241218,181100,2754230680,10010,10010,10010,10010,0
|
|
20241218,181000,2754230680,10010,10010,10010,10010,0
|
|
20241218,180900,2754230680,10010,10010,10010,10010,0
|
|
20241218,180800,2754230680,10010,10010,10010,10010,0
|
|
20241218,180700,2754230680,10010,10010,10010,10010,0
|
|
20241218,180600,2754230680,10010,10010,10010,10010,0
|
|
20241218,180500,2754230680,10010,10010,10010,10010,0
|
|
20241218,180400,2754230680,10010,10010,10010,10010,0
|
|
20241218,180300,2754230680,10010,10010,10010,10010,0
|
|
20241218,180200,2754230680,10010,10010,10010,10010,0
|
|
20241218,180100,2754230680,10010,10010,10010,10010,0
|
|
20241218,180000,2754230680,10010,10010,10010,10010,0
|
|
20241218,175900,2754230680,10010,10010,10010,10010,0
|
|
20241218,175800,2754230680,10010,10010,10010,10010,0
|
|
20241218,175700,2754230680,10010,10010,10010,10010,0
|
|
20241218,175600,2754230680,10010,10010,10010,10010,0
|
|
20241218,175500,2754230680,10010,10010,10010,10010,0
|
|
20241218,175400,2754230680,10010,10010,10010,10010,0
|
|
20241218,175300,2754230680,10010,10010,10010,10010,0
|
|
20241218,175200,2754230680,10010,10010,10010,10010,0
|
|
20241218,175100,2754230680,10010,10010,10010,10010,0
|
|
20241218,175000,2754230680,10010,10010,10010,10010,0
|
|
20241218,174900,2754230680,10010,10010,10010,10010,0
|
|
20241218,174800,2754230680,10010,10010,10010,10010,0
|
|
20241218,174700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,174600,2754230680,10010,10010,10010,10010,0
|
|
20241218,174500,2754230680,10010,10010,10010,10010,0
|
|
20241218,174400,2754230680,10010,10010,10010,10010,0
|
|
20241218,174300,2754230680,10010,10010,10010,10010,0
|
|
20241218,174200,2754230680,10010,10010,10010,10010,0
|
|
20241218,174100,2754230680,10010,10010,10010,10010,0
|
|
20241218,174000,2754230680,10010,10010,10010,10010,0
|
|
20241218,173900,2754230680,10010,10010,10010,10010,0
|
|
20241218,173800,2754230680,10010,10010,10010,10010,0
|
|
20241218,173700,2754230680,10010,10010,10010,10010,0
|
|
20241218,173600,2754230680,10010,10010,10010,10010,0
|
|
20241218,173500,2754230680,10010,10010,10010,10010,0
|
|
20241218,173400,2754230680,10010,10010,10010,10010,0
|
|
20241218,173300,2754230680,10010,10010,10010,10010,0
|
|
20241218,173200,2754230680,10010,10010,10010,10010,0
|
|
20241218,173100,2754230680,10010,10010,10010,10010,0
|
|
20241218,173000,2754230680,10010,10010,10010,10010,0
|
|
20241218,172900,2754230680,10010,10010,10010,10010,0
|
|
20241218,172800,2754230680,10010,10010,10010,10010,0
|
|
20241218,172700,2754230680,10010,10010,10010,10010,0
|
|
20241218,172600,2754230680,10010,10010,10010,10010,0
|
|
20241218,172500,2754230680,10010,10010,10010,10010,0
|
|
20241218,172400,2754230680,10010,10010,10010,10010,0
|
|
20241218,172300,2754230680,10010,10010,10010,10010,0
|
|
20241218,172200,2754230680,10010,10010,10010,10010,0
|
|
20241218,172100,2754230680,10010,10010,10010,10010,0
|
|
20241218,172000,2754230680,10010,10010,10010,10010,0
|
|
20241218,171900,2754230680,10010,10010,10010,10010,0
|
|
20241218,171800,2754230680,10010,10010,10010,10010,0
|
|
20241218,171700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,171600,2754230680,10010,10010,10010,10010,0
|
|
20241218,171500,2754230680,10010,10010,10010,10010,0
|
|
20241218,171400,2754230680,10010,10010,10010,10010,0
|
|
20241218,171300,2754230680,10010,10010,10010,10010,0
|
|
20241218,171200,2754230680,10010,10010,10010,10010,0
|
|
20241218,171100,2754230680,10010,10010,10010,10010,0
|
|
20241218,171000,2754230680,10010,10010,10010,10010,0
|
|
20241218,170900,2754230680,10010,10010,10010,10010,0
|
|
20241218,170800,2754230680,10010,10010,10010,10010,0
|
|
20241218,170700,2754230680,10010,10010,10010,10010,0
|
|
20241218,170600,2754230680,10010,10010,10010,10010,0
|
|
20241218,170500,2754230680,10010,10010,10010,10010,0
|
|
20241218,170400,2754230680,10010,10010,10010,10010,0
|
|
20241218,170300,2754230680,10010,10010,10010,10010,0
|
|
20241218,170200,2754230680,10010,10010,10010,10010,0
|
|
20241218,170100,2754230680,10010,10010,10010,10010,0
|
|
20241218,170000,2754230680,10010,10010,10010,10010,0
|
|
20241218,165900,2754230680,10010,10010,10010,10010,0
|
|
20241218,165800,2754230680,10010,10010,10010,10010,0
|
|
20241218,165700,2754230680,10010,10010,10010,10010,0
|
|
20241218,165600,2754230680,10010,10010,10010,10010,0
|
|
20241218,165500,2754230680,10010,10010,10010,10010,0
|
|
20241218,165400,2754230680,10010,10010,10010,10010,0
|
|
20241218,165300,2754230680,10010,10010,10010,10010,0
|
|
20241218,165200,2754230680,10010,10010,10010,10010,0
|
|
20241218,165100,2754230680,10010,10010,10010,10010,0
|
|
20241218,165000,2754230680,10010,10010,10010,10010,0
|
|
20241218,164900,2754230680,10010,10010,10010,10010,0
|
|
20241218,164800,2754230680,10010,10010,10010,10010,0
|
|
20241218,164700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,164600,2754230680,10010,10010,10010,10010,0
|
|
20241218,164500,2754230680,10010,10010,10010,10010,0
|
|
20241218,164400,2754230680,10010,10010,10010,10010,0
|
|
20241218,164300,2754230680,10010,10010,10010,10010,0
|
|
20241218,164200,2754230680,10010,10010,10010,10010,0
|
|
20241218,164100,2754230680,10010,10010,10010,10010,0
|
|
20241218,164000,2754230680,10010,10010,10010,10010,0
|
|
20241218,163900,2754230680,10010,10010,10010,10010,0
|
|
20241218,163800,2754230680,10010,10010,10010,10010,0
|
|
20241218,163700,2754230680,10010,10010,10010,10010,0
|
|
20241218,163600,2754230680,10010,10010,10010,10010,0
|
|
20241218,163500,2754230680,10010,10010,10010,10010,0
|
|
20241218,163400,2754230680,10010,10010,10010,10010,0
|
|
20241218,163300,2754230680,10010,10010,10010,10010,0
|
|
20241218,163200,2754230680,10010,10010,10010,10010,0
|
|
20241218,163100,2754230680,10010,10010,10010,10010,0
|
|
20241218,163000,2754230680,10010,10010,10010,10010,0
|
|
20241218,162900,2754230680,10010,10010,10010,10010,0
|
|
20241218,162800,2754230680,10010,10010,10010,10010,0
|
|
20241218,162700,2754230680,10010,10010,10010,10010,0
|
|
20241218,162600,2754230680,10010,10010,10010,10010,0
|
|
20241218,162500,2754230680,10010,10010,10010,10010,0
|
|
20241218,162400,2754230680,10010,10010,10010,10010,0
|
|
20241218,162300,2754230680,10010,10010,10010,10010,0
|
|
20241218,162200,2754230680,10010,10010,10010,10010,0
|
|
20241218,162100,2754230680,10010,10010,10010,10010,0
|
|
20241218,162000,2754230680,10010,10010,10010,10010,0
|
|
20241218,161900,2754230680,10010,10010,10010,10010,0
|
|
20241218,161800,2754230680,10010,10010,10010,10010,0
|
|
20241218,161700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,161600,2754230680,10010,10010,10010,10010,0
|
|
20241218,161500,2754230680,10010,10010,10010,10010,0
|
|
20241218,161400,2754230680,10010,10010,10010,10010,0
|
|
20241218,161300,2754230680,10010,10010,10010,10010,0
|
|
20241218,161200,2754230680,10010,10010,10010,10010,0
|
|
20241218,161100,2754230680,10010,10010,10010,10010,0
|
|
20241218,161000,2754230680,10010,10010,10010,10010,0
|
|
20241218,160900,2754230680,10010,10010,10010,10010,0
|
|
20241218,160800,2754230680,10010,10010,10010,10010,0
|
|
20241218,160700,2754230680,10010,10010,10010,10010,0
|
|
20241218,160600,2754230680,10010,10010,10010,10010,0
|
|
20241218,160500,2754230680,10010,10010,10010,10010,0
|
|
20241218,160400,2754230680,10010,10010,10010,10010,0
|
|
20241218,160300,2754230680,10010,10010,10010,10010,0
|
|
20241218,160200,2754230680,10010,10010,10010,10010,0
|
|
20241218,160100,2754230680,10010,10010,10010,10010,0
|
|
20241218,160000,2754230680,10010,10010,10010,10010,0
|
|
20241218,155900,2754230680,10010,10010,10010,10010,0
|
|
20241218,155800,2754230680,10010,10010,10010,10010,0
|
|
20241218,155700,2754230680,10010,10010,10010,10010,0
|
|
20241218,155600,2754230680,10010,10010,10010,10010,0
|
|
20241218,155500,2754230680,10010,10010,10010,10010,0
|
|
20241218,155400,2754230680,10010,10010,10010,10010,0
|
|
20241218,155300,2754230680,10010,10010,10010,10010,0
|
|
20241218,155200,2754230680,10010,10010,10010,10010,0
|
|
20241218,155100,2754230680,10010,10010,10010,10010,0
|
|
20241218,155000,2754230680,10010,10010,10010,10010,0
|
|
20241218,154900,2754230680,10010,10010,10010,10010,0
|
|
20241218,154800,2754230680,10010,10010,10010,10010,0
|
|
20241218,154700,2754230680,10010,10010,10010,10010,10419
|
|
20241218,154600,2754230680,10010,10010,10010,10010,0
|
|
20241218,154500,2754230680,10010,10010,10010,10010,0
|
|
20241218,154400,2754230680,10010,10010,10010,10010,0
|
|
20241218,154300,2754230680,10010,10010,10010,10010,0
|
|
20241218,154200,2754230680,10010,10010,10010,10010,0
|
|
20241218,154100,2754230680,10010,10010,10010,10010,0
|
|
20241218,154000,2754230680,10010,10010,10010,10010,0
|
|
20241218,153900,2754230680,10010,10010,10010,10010,0
|
|
20241218,153800,2754230680,10010,10010,10010,10010,0
|
|
20241218,153700,2754230680,10010,10010,10010,10010,0
|
|
20241218,153600,2754230680,10010,10010,10010,10010,0
|
|
20241218,153500,2754230680,10010,10010,10010,10010,0
|
|
20241218,153400,2754230680,10010,10010,10010,10010,0
|
|
20241218,153300,2754230680,10010,10010,10010,10010,0
|
|
20241218,153200,2754230680,10010,10010,10010,10010,0
|
|
20241218,153100,2754230680,10010,10010,10010,10010,0
|
|
20241218,153000,2754230680,10010,10010,10010,10010,10419
|
|
20241218,152900,2649936490,9980,9980,9980,9980,0
|
|
20241218,152800,2649936490,9980,9980,9980,9980,0
|
|
20241218,152700,2649936490,9980,9980,9980,9980,0
|
|
20241218,152600,2649936490,9980,9980,9980,9980,0
|
|
20241218,152500,2649936490,9980,9980,9980,9980,0
|
|
20241218,152400,2649936490,9980,9980,9980,9980,0
|
|
20241218,152300,2649936490,9980,9980,9980,9980,0
|
|
20241218,152200,2649936490,9980,9980,9980,9980,0
|
|
20241218,152100,2649936490,9980,9980,9980,9980,0
|
|
20241218,152000,2649936490,9980,9980,9980,9980,0
|
|
20241218,151900,2649936490,9980,9990,9990,9980,912
|
|
20241218,151800,2640828790,9990,9980,9990,9970,428
|
|
20241218,151700,2636556870,9980,9970,9980,9970,436
|
|
20241218,151600,2632206000,9980,10000,10000,9980,1337
|
|
20241218,151500,2618853430,10000,9990,10000,9980,675
|
|
20241218,151400,2612109300,9990,10010,10010,9990,1592
|
|
20241218,151300,2596198040,10000,10000,10010,10000,666
|
|
20241218,151200,2589536720,10000,10010,10020,10000,585
|
|
20241218,151100,2583676320,10020,9980,10020,9970,9818
|
|
20241218,151000,2485599540,9980,9970,9980,9960,1528
|
|
20241218,150900,2470367760,9970,9970,9970,9960,230
|
|
20241218,150800,2468075590,9970,9970,9970,9960,604
|
|
20241218,150700,2462054800,9970,9950,9970,9950,1526
|
|
20241218,150600,2446861350,9960,9950,9970,9950,581
|
|
20241218,150500,2441074680,9960,9950,9960,9950,775
|
|
20241218,150400,2433358430,9960,9940,9960,9930,435
|
|
20241218,150300,2429035080,9930,9950,9960,9930,1138
|
|
20241218,150200,2417723500,9960,9960,9970,9950,52
|
|
20241218,150100,2417205790,9950,9960,9970,9930,6298
|
|
20241218,150000,2354597510,9970,9970,9970,9960,303
|
|
20241218,145900,2351578630,9970,9970,9970,9960,205
|
|
20241218,145800,2349534800,9960,9970,9970,9960,781
|
|
20241218,145700,2341752560,9960,9950,9970,9950,3182
|
|
20241218,145600,2310055440,9950,9950,9960,9950,42
|
|
20241218,145500,2309637430,9960,9950,9960,9950,556
|
|
20241218,145400,2304104700,9960,9950,9960,9950,66
|
|
20241218,145300,2303447580,9950,9950,9960,9950,106
|
|
20241218,145200,2302391850,9950,9960,9970,9950,73
|
|
20241218,145100,2301665210,9960,9960,9960,9960,1414
|
|
20241218,145000,2287581770,9970,9960,9970,9960,530
|
|
20241218,144900,2282302300,9970,9960,9970,9960,930
|
|
20241218,144800,2273038810,9960,9950,9960,9950,110
|
|
20241218,144700,2271944050,9950,9950,9950,9950,153
|
|
20241218,144600,2270421700,9950,9960,9970,9950,882
|
|
20241218,144500,2261636370,9950,9950,9960,9950,514
|
|
20241218,144400,2256518930,9940,9940,9950,9940,131
|
|
20241218,144300,2255215780,9940,9940,9940,9940,3
|
|
20241218,144200,2255185960,9940,9950,9960,9940,96
|
|
20241218,144100,2254230750,9950,9950,9960,9940,423
|
|
20241218,144000,2250021700,9950,9950,9950,9940,134
|
|
20241218,143900,2248688420,9950,9940,9960,9940,98
|
|
20241218,143800,2247713270,9950,9940,9960,9940,1316
|
|
20241218,143700,2234617470,9950,9950,9950,9940,304
|
|
20241218,143600,2231592700,9950,9930,9950,9930,891
|
|
20241218,143500,2222738430,9920,9920,9930,9920,112
|
|
20241218,143400,2221626880,9920,9930,9930,9910,667
|
|
20241218,143300,2215008610,9930,9960,9960,9930,2132
|
|
20241218,143200,2193795750,9970,9970,9970,9970,163
|
|
20241218,143100,2192170640,9980,9970,9980,9970,217
|
|
20241218,143000,2190006110,9970,9960,9970,9960,720
|
|
20241218,142900,2182828730,9970,9970,9980,9950,1317
|
|
20241218,142800,2169710850,9970,9980,9980,9970,107
|
|
20241218,142700,2168643070,9980,9970,9980,9970,153
|
|
20241218,142600,2167116670,9980,9970,9980,9970,1326
|
|
20241218,142500,2153884390,9980,9990,9990,9970,499
|
|
20241218,142400,2148900400,9990,9970,9990,9970,2219
|
|
20241218,142300,2126755280,9970,9970,9980,9970,909
|
|
20241218,142200,2117687540,9970,9970,9980,9970,910
|
|
20241218,142100,2108611890,9980,9960,9980,9960,1512
|
|
20241218,142000,2093537240,9970,9930,9980,9930,5063
|
|
20241218,141900,2043161210,9920,9920,9930,9920,104
|
|
20241218,141800,2042128510,9920,9930,9930,9920,373
|
|
20241218,141700,2038428340,9930,9930,9930,9920,155
|
|
20241218,141600,2036890560,9920,9930,9930,9910,424
|
|
20241218,141500,2032684310,9920,9920,9930,9920,526
|
|
20241218,141400,2027465930,9920,9920,9930,9910,316
|
|
20241218,141300,2024331530,9930,9920,9930,9920,106
|
|
20241218,141200,2023279980,9930,9910,9930,9910,649
|
|
20241218,141100,2016843860,9910,9900,9920,9900,104
|
|
20241218,141000,2015812230,9920,9900,9920,9900,407
|
|
20241218,140900,2011778090,9910,9910,9920,9910,636
|
|
20241218,140800,2005475190,9920,9910,9920,9910,156
|
|
20241218,140700,2003929210,9920,9920,9920,9910,745
|
|
20241218,140600,1996539040,9920,9920,9920,9920,20
|
|
20241218,140500,1996340640,9930,9920,9930,9920,1627
|
|
20241218,140400,1980189680,9920,9920,9930,9910,1174
|
|
20241218,140300,1968542860,9900,9900,9910,9900,1621
|
|
20241218,140200,1952485780,9890,9900,9900,9890,43
|
|
20241218,140100,1952060110,9890,9910,9910,9890,2769
|
|
20241218,140000,1924644730,9910,9910,9920,9910,1156
|
|
20241218,135900,1913187510,9910,9920,9920,9910,251
|
|
20241218,135800,1910698100,9930,9930,9930,9920,163
|
|
20241218,135700,1909079790,9930,9920,9930,9910,943
|
|
20241218,135600,1899721250,9920,9920,9930,9920,65
|
|
20241218,135500,1899075950,9920,9920,9930,9920,82
|
|
20241218,135400,1898262090,9930,9920,9930,9920,397
|
|
20241218,135300,1894321870,9920,9930,9930,9920,354
|
|
20241218,135200,1890806730,9920,9930,9930,9920,156
|
|
20241218,135100,1889259180,9930,9930,9930,9920,624
|
|
20241218,135000,1883063160,9920,9930,9930,9920,513
|
|
20241218,134900,1877974190,9920,9900,9920,9900,912
|
|
20241218,134800,1868928930,9900,9910,9910,9900,211
|
|
20241218,134700,1866839190,9910,9900,9910,9900,131
|
|
20241218,134600,1865541060,9900,9910,9920,9900,590
|
|
20241218,134500,1859694420,9910,9900,9910,9900,190
|
|
20241218,134400,1857811770,9900,9900,9920,9900,1359
|
|
20241218,134300,1844350240,9900,9910,9910,9900,237
|
|
20241218,134200,1842002650,9900,9890,9900,9890,571
|
|
20241218,134100,1836349960,9890,9890,9890,9890,200
|
|
20241218,134000,1834371960,9890,9890,9890,9890,412
|
|
20241218,133900,1830297280,9890,9900,9900,9890,1513
|
|
20241218,133800,1815329140,9900,9900,9900,9900,464
|
|
20241218,133700,1810735540,9890,9890,9890,9890,270
|
|
20241218,133600,1808065240,9920,9890,9920,9890,5178
|
|
20241218,133500,1756777480,9890,9890,9900,9890,1813
|
|
20241218,133400,1738846030,9880,9860,9880,9860,1705
|
|
20241218,133300,1722009330,9860,9850,9860,9850,195
|
|
20241218,133200,1720086880,9850,9870,9870,9850,643
|
|
20241218,133100,1713746740,9860,9870,9870,9860,189
|
|
20241218,133000,1711882320,9860,9870,9870,9860,84
|
|
20241218,132900,1711053800,9860,9870,9870,9860,88
|
|
20241218,132800,1710185640,9860,9850,9860,9850,10
|
|
20241218,132700,1710087050,9870,9860,9870,9850,343
|
|
20241218,132600,1706702960,9860,9870,9880,9860,1740
|
|
20241218,132500,1689524770,9870,9870,9870,9850,651
|
|
20241218,132400,1683101500,9860,9840,9870,9840,766
|
|
20241218,132300,1675554120,9820,9790,9820,9790,6537
|
|
20241218,132200,1611388210,9790,9790,9790,9790,79
|
|
20241218,132100,1610614800,9790,9770,9790,9770,381
|
|
20241218,132000,1606885120,9780,9770,9780,9770,50
|
|
20241218,131900,1606396370,9770,9770,9770,9770,50
|
|
20241218,131800,1605907870,9780,9780,9780,9780,25
|
|
20241218,131700,1605663370,9790,9790,9790,9790,0
|
|
20241218,131600,1605663370,9790,9790,9790,9790,159
|
|
20241218,131500,1604106760,9800,9770,9800,9750,2154
|
|
20241218,131400,1583045940,9770,9750,9770,9750,372
|
|
20241218,131300,1579416130,9760,9750,9760,9750,167
|
|
20241218,131200,1577786520,9750,9750,9750,9750,25
|
|
20241218,131100,1577542770,9760,9760,9760,9750,46
|
|
20241218,131000,1577094060,9760,9750,9760,9750,325
|
|
20241218,130900,1573925110,9750,9750,9750,9750,25
|
|
20241218,130800,1573681360,9750,9750,9750,9750,25
|
|
20241218,130700,1573437610,9750,9750,9760,9750,476
|
|
20241218,130600,1568792900,9760,9760,9760,9760,272
|
|
20241218,130500,1566138180,9760,9740,9760,9740,12
|
|
20241218,130400,1566021160,9760,9760,9760,9740,11870
|
|
20241218,130300,1450293750,9760,9780,9780,9760,694
|
|
20241218,130200,1443513480,9770,9770,9770,9770,25
|
|
20241218,130100,1443269230,9770,9770,9770,9770,2
|
|
20241218,130000,1443249690,9770,9770,9780,9770,107
|
|
20241218,125900,1442204110,9780,9780,9780,9780,58
|
|
20241218,125800,1441636870,9790,9770,9790,9770,414
|
|
20241218,125700,1437591770,9770,9780,9780,9770,35
|
|
20241218,125600,1437249720,9780,9780,9780,9770,135
|
|
20241218,125500,1435929670,9770,9770,9780,9770,149
|
|
20241218,125400,1434473680,9770,9770,9780,9770,112
|
|
20241218,125300,1433379040,9770,9770,9770,9770,149
|
|
20241218,125200,1431923310,9760,9770,9770,9760,171
|
|
20241218,125100,1430254290,9770,9790,9800,9770,681
|
|
20241218,125000,1423600270,9770,9780,9800,9770,2775
|
|
20241218,124900,1396485510,9780,9790,9790,9780,654
|
|
20241218,124800,1390082860,9800,9800,9800,9800,10
|
|
20241218,124700,1389984860,9790,9790,9790,9790,68
|
|
20241218,124600,1389319140,9800,9790,9800,9790,45
|
|
20241218,124500,1388878390,9800,9790,9800,9790,117
|
|
20241218,124400,1387732790,9790,9790,9790,9790,30
|
|
20241218,124300,1387439090,9790,9790,9790,9790,353
|
|
20241218,124200,1383983220,9790,9790,9790,9790,0
|
|
20241218,124100,1383983220,9790,9780,9790,9780,298
|
|
20241218,124000,1381065850,9780,9790,9790,9780,110
|
|
20241218,123900,1379989550,9780,9780,9780,9780,1
|
|
20241218,123800,1379979770,9790,9780,9790,9770,1354
|
|
20241218,123700,1366747540,9780,9780,9790,9780,567
|
|
20241218,123600,1361202270,9790,9790,9790,9790,2
|
|
20241218,123500,1361182690,9780,9790,9790,9780,190
|
|
20241218,123400,1359324420,9780,9780,9780,9780,1522
|
|
20241218,123300,1344439260,9780,9790,9790,9780,51
|
|
20241218,123200,1343940380,9790,9800,9800,9790,105
|
|
20241218,123100,1342912380,9800,9800,9800,9800,0
|
|
20241218,123000,1342912380,9800,9800,9810,9800,410
|
|
20241218,122900,1338894270,9790,9800,9800,9790,32
|
|
20241218,122800,1338580920,9810,9810,9810,9810,10
|
|
20241218,122700,1338482820,9810,9790,9810,9790,1289
|
|
20241218,122600,1325861300,9800,9810,9810,9790,519
|
|
20241218,122500,1320775240,9810,9800,9810,9800,46
|
|
20241218,122400,1320324230,9800,9800,9800,9800,605
|
|
20241218,122300,1314395230,9790,9800,9810,9790,1398
|
|
20241218,122200,1300686610,9790,9790,9790,9790,1363
|
|
20241218,122100,1287342840,9790,9790,9790,9790,0
|
|
20241218,122000,1287342840,9790,9800,9800,9790,37
|
|
20241218,121900,1286980500,9790,9790,9790,9790,105
|
|
20241218,121800,1285952550,9790,9780,9790,9780,64
|
|
20241218,121700,1285326380,9780,9780,9780,9780,45
|
|
20241218,121600,1284886280,9790,9790,9790,9790,10
|
|
20241218,121500,1284788380,9790,9800,9800,9790,389
|
|
20241218,121400,1280979960,9800,9800,9800,9800,72
|
|
20241218,121300,1280274360,9790,9790,9790,9790,17
|
|
20241218,121200,1280107930,9800,9790,9800,9790,249
|
|
20241218,121100,1277667980,9800,9790,9800,9790,22
|
|
20241218,121000,1277452390,9810,9800,9810,9800,105
|
|
20241218,120900,1276423340,9800,9800,9810,9800,6
|
|
20241218,120800,1276364530,9800,9800,9800,9800,64
|
|
20241218,120700,1275737330,9800,9810,9810,9800,125
|
|
20241218,120600,1274512030,9810,9800,9810,9800,80
|
|
20241218,120500,1273727480,9800,9800,9800,9800,0
|
|
20241218,120400,1273727480,9800,9800,9800,9800,125
|
|
20241218,120300,1272502480,9800,9800,9800,9800,104
|
|
20241218,120200,1271483280,9800,9800,9800,9800,5
|
|
20241218,120100,1271434280,9800,9800,9800,9800,33
|
|
20241218,120000,1271110880,9800,9800,9810,9800,43
|
|
20241218,115900,1270689420,9810,9800,9810,9800,109
|
|
20241218,115800,1269621180,9800,9810,9810,9800,872
|
|
20241218,115700,1261075180,9810,9800,9810,9800,56
|
|
20241218,115600,1260526350,9800,9800,9800,9800,93
|
|
20241218,115500,1259614950,9790,9790,9800,9790,191
|
|
20241218,115400,1257744540,9790,9800,9800,9790,28
|
|
20241218,115300,1257470390,9790,9790,9790,9790,50
|
|
20241218,115200,1256980890,9790,9800,9800,9790,86
|
|
20241218,115100,1256138920,9790,9790,9790,9790,55
|
|
20241218,115000,1255600470,9790,9800,9800,9790,185
|
|
20241218,114900,1253788780,9790,9800,9800,9790,375
|
|
20241218,114800,1250114030,9800,9790,9810,9790,1178
|
|
20241218,114700,1238573760,9780,9790,9790,9780,171
|
|
20241218,114600,1236900670,9780,9790,9790,9780,136
|
|
20241218,114500,1235569480,9790,9790,9790,9780,73
|
|
20241218,114400,1234855060,9790,9780,9790,9780,29
|
|
20241218,114300,1234571400,9790,9790,9790,9790,107
|
|
20241218,114200,1233523870,9780,9790,9800,9780,454
|
|
20241218,114100,1229080210,9780,9780,9780,9780,325
|
|
20241218,114000,1225901710,9780,9780,9790,9780,563
|
|
20241218,113900,1220395540,9780,9790,9790,9780,38
|
|
20241218,113800,1220023770,9790,9780,9790,9780,43
|
|
20241218,113700,1219603050,9790,9790,9790,9780,1055
|
|
20241218,113600,1209284600,9780,9790,9790,9780,178
|
|
20241218,113500,1207543730,9790,9790,9790,9790,1
|
|
20241218,113400,1207533940,9800,9800,9800,9790,146
|
|
20241218,113300,1206104280,9800,9780,9810,9780,17
|
|
20241218,113200,1205937910,9800,9780,9800,9780,1139
|
|
20241218,113100,1194782670,9780,9790,9790,9780,27
|
|
20241218,113000,1194518560,9790,9800,9800,9790,1321
|
|
20241218,112900,1181581820,9800,9790,9800,9790,1440
|
|
20241218,112800,1167482660,9800,9790,9800,9790,68
|
|
20241218,112700,1166816270,9790,9800,9800,9790,571
|
|
20241218,112600,1161220480,9800,9810,9810,9800,134
|
|
20241218,112500,1159906750,9810,9810,9810,9810,323
|
|
20241218,112400,1156738120,9800,9810,9810,9800,49
|
|
20241218,112300,1156257680,9810,9810,9810,9810,100
|
|
20241218,112200,1155276680,9810,9810,9820,9810,167
|
|
20241218,112100,1153638380,9810,9810,9820,9810,274
|
|
20241218,112000,1150950320,9810,9810,9810,9800,139
|
|
20241218,111900,1149586980,9800,9810,9810,9800,23
|
|
20241218,111800,1149361550,9810,9800,9810,9800,1273
|
|
20241218,111700,1136886140,9800,9830,9830,9800,478
|
|
20241218,111600,1132195950,9830,9810,9830,9810,905
|
|
20241218,111500,1123313130,9800,9810,9810,9800,33
|
|
20241218,111400,1122989650,9800,9810,9810,9800,299
|
|
20241218,111300,1120059410,9800,9800,9800,9800,25
|
|
20241218,111200,1119814410,9810,9800,9810,9800,201
|
|
20241218,111100,1117843380,9800,9800,9800,9800,310
|
|
20241218,111000,1114805380,9810,9800,9810,9800,49
|
|
20241218,110900,1114324940,9790,9800,9800,9790,501
|
|
20241218,110800,1109418040,9810,9800,9810,9800,35
|
|
20241218,110700,1109074960,9800,9800,9800,9800,218
|
|
20241218,110600,1106938560,9790,9810,9810,9790,984
|
|
20241218,110500,1097300660,9810,9810,9810,9800,251
|
|
20241218,110400,1094840660,9810,9800,9810,9800,1086
|
|
20241218,110300,1084197830,9800,9820,9820,9800,1005
|
|
20241218,110200,1074348630,9820,9800,9820,9800,2570
|
|
20241218,110100,1049152970,9810,9820,9820,9810,613
|
|
20241218,110000,1043139230,9820,9810,9820,9810,6
|
|
20241218,105900,1043080320,9820,9820,9820,9810,1646
|
|
20241218,105800,1026932360,9820,9820,9820,9810,144
|
|
20241218,105700,1025518530,9820,9820,9820,9820,6
|
|
20241218,105600,1025459610,9820,9810,9820,9810,304
|
|
20241218,105500,1022475560,9810,9820,9820,9810,147
|
|
20241218,105400,1021032270,9830,9820,9830,9820,1293
|
|
20241218,105300,1008334970,9830,9840,9840,9830,837
|
|
20241218,105200,1000107240,9840,9830,9840,9830,69
|
|
20241218,105100,999428930,9830,9840,9840,9830,734
|
|
20241218,105000,992213470,9830,9840,9840,9830,406
|
|
20241218,104900,988218930,9840,9850,9850,9840,117
|
|
20241218,104800,987066840,9850,9850,9850,9850,110
|
|
20241218,104700,985983340,9860,9860,9860,9860,3
|
|
20241218,104600,985953760,9840,9850,9880,9840,2108
|
|
20241218,104500,965194300,9850,9870,9880,9850,642
|
|
20241218,104400,958864240,9880,9860,9880,9860,121
|
|
20241218,104300,957670280,9860,9880,9880,9860,80
|
|
20241218,104200,956880160,9880,9870,9880,9870,138
|
|
20241218,104100,955516730,9860,9860,9870,9860,951
|
|
20241218,104000,946137620,9860,9890,9890,9860,789
|
|
20241218,103900,938348380,9880,9880,9890,9880,400
|
|
20241218,103800,934396280,9880,9910,9910,9880,36
|
|
20241218,103700,934039550,9900,9910,9910,9890,1128
|
|
20241218,103600,922872790,9900,9900,9900,9900,48
|
|
20241218,103500,922397590,9900,9880,9920,9880,522
|
|
20241218,103400,917230740,9880,9890,9890,9880,99
|
|
20241218,103300,916251880,9890,9890,9900,9890,71
|
|
20241218,103200,915549660,9890,9880,9890,9880,5
|
|
20241218,103100,915500250,9880,9890,9890,9880,17
|
|
20241218,103000,915332130,9880,9910,9910,9880,871
|
|
20241218,102900,906704700,9910,9910,9920,9910,356
|
|
20241218,102800,903176530,9900,9900,9900,9900,53
|
|
20241218,102700,902651830,9880,9890,9890,9880,26
|
|
20241218,102600,902394700,9880,9880,9900,9880,1261
|
|
20241218,102500,889935500,9880,9890,9890,9880,335
|
|
20241218,102400,886625620,9880,9880,9880,9880,433
|
|
20241218,102300,882347580,9890,9880,9890,9880,18
|
|
20241218,102200,882169570,9870,9870,9870,9870,0
|
|
20241218,102100,882169570,9870,9880,9890,9870,129
|
|
20241218,102000,880895580,9890,9900,9900,9890,256
|
|
20241218,101900,878363290,9900,9900,9900,9900,215
|
|
20241218,101800,876234790,9890,9890,9890,9880,137
|
|
20241218,101700,874880110,9890,9880,9890,9870,3
|
|
20241218,101600,874850470,9890,9900,9900,9890,127
|
|
20241218,101500,873593890,9890,9860,9890,9850,403
|
|
20241218,101400,869615340,9860,9860,9860,9860,3
|
|
20241218,101300,869585760,9850,9840,9850,9840,649
|
|
20241218,101200,863193980,9850,9850,9850,9840,55
|
|
20241218,101100,862652480,9850,9850,9850,9850,123
|
|
20241218,101000,861440930,9850,9860,9860,9850,41
|
|
20241218,100900,861036920,9850,9840,9850,9840,80
|
|
20241218,100800,860248930,9830,9830,9830,9830,70
|
|
20241218,100700,859560830,9830,9840,9840,9830,27
|
|
20241218,100600,859295400,9860,9830,9860,9820,600
|
|
20241218,100500,853383700,9830,9820,9830,9820,346
|
|
20241218,100400,849985470,9830,9840,9840,9830,129
|
|
20241218,100300,848717370,9840,9830,9840,9830,137
|
|
20241218,100200,847370590,9830,9830,9830,9830,219
|
|
20241218,100100,845217820,9830,9830,9830,9830,400
|
|
20241218,100000,841285820,9840,9840,9850,9830,47
|
|
20241218,095900,840823490,9840,9840,9860,9840,411
|
|
20241218,095800,836778970,9840,9850,9870,9840,677
|
|
20241218,095700,830110680,9860,9870,9870,9860,1208
|
|
20241218,095600,818196580,9870,9870,9880,9870,44
|
|
20241218,095500,817762290,9870,9870,9880,9870,478
|
|
20241218,095400,813044210,9880,9890,9890,9870,1167
|
|
20241218,095300,801515530,9880,9890,9890,9880,124
|
|
20241218,095200,800289220,9900,9900,9910,9890,380
|
|
20241218,095100,796529900,9900,9900,9900,9900,88
|
|
20241218,095000,795658700,9900,9900,9910,9900,114
|
|
20241218,094900,794529160,9910,9900,9910,9880,1321
|
|
20241218,094800,781473330,9900,9900,9910,9900,55
|
|
20241218,094700,780928660,9900,9880,9910,9880,712
|
|
20241218,094600,773879680,9890,9870,9890,9870,40
|
|
20241218,094500,773484560,9860,9910,9910,9860,717
|
|
20241218,094400,766389880,9910,9900,9920,9900,755
|
|
20241218,094300,758910560,9900,9880,9900,9880,2326
|
|
20241218,094200,735924830,9880,9870,9880,9860,335
|
|
20241218,094100,732618490,9860,9870,9880,9860,377
|
|
20241218,094000,728899160,9870,9870,9880,9860,101
|
|
20241218,093900,727902350,9870,9850,9870,9850,366
|
|
20241218,093800,724292000,9860,9850,9870,9850,93
|
|
20241218,093700,723374590,9850,9850,9850,9850,35
|
|
20241218,093600,723029840,9850,9870,9870,9850,115
|
|
20241218,093500,721896010,9860,9830,9860,9820,222
|
|
20241218,093400,719713540,9820,9820,9830,9810,2121
|
|
20241218,093300,698885160,9810,9850,9850,9810,885
|
|
20241218,093200,690189820,9850,9850,9850,9850,420
|
|
20241218,093100,686052820,9850,9850,9850,9840,132
|
|
20241218,093000,684752760,9850,9850,9850,9840,148
|
|
20241218,092900,683295910,9840,9880,9880,9840,3432
|
|
20241218,092800,649490780,9880,9880,9880,9850,1685
|
|
20241218,092700,632871240,9880,9890,9890,9870,1053
|
|
20241218,092600,622470080,9880,9870,9880,9870,737
|
|
20241218,092500,615191300,9860,9850,9880,9850,221
|
|
20241218,092400,613010790,9820,9810,9840,9810,216
|
|
20241218,092300,610886580,9820,9820,9820,9800,1160
|
|
20241218,092200,599513040,9810,9820,9820,9810,21
|
|
20241218,092100,599307000,9810,9800,9810,9800,2296
|
|
20241218,092000,576805150,9800,9800,9810,9800,759
|
|
20241218,091900,569366700,9800,9850,9850,9800,1253
|
|
20241218,091800,557069090,9860,9830,9860,9830,1522
|
|
20241218,091700,542104180,9830,9860,9860,9830,1031
|
|
20241218,091600,531955470,9860,9860,9890,9860,1491
|
|
20241218,091500,517248990,9860,9850,9890,9850,1761
|
|
20241218,091400,499853040,9850,9850,9870,9850,14
|
|
20241218,091300,499714990,9830,9870,9880,9830,1113
|
|
20241218,091200,488737590,9870,9850,9880,9840,747
|
|
20241218,091100,481375200,9850,9820,9860,9820,3163
|
|
20241218,091000,450261730,9820,9840,9840,9810,87
|
|
20241218,090900,449407460,9840,9770,9840,9770,358
|
|
20241218,090800,445892730,9780,9760,9790,9760,543
|
|
20241218,090700,440592300,9750,9810,9810,9750,2436
|
|
20241218,090600,416789800,9810,9780,9810,9750,2270
|
|
20241218,090500,394569450,9750,9780,9790,9730,6328
|
|
20241218,090400,332784110,9800,9810,9820,9780,11052
|
|
20241218,090300,224466550,9810,9820,9820,9810,7259
|
|
20241218,090200,153235850,9840,9850,9860,9820,5127
|
|
20241218,090100,102758240,9850,9860,9890,9850,3015
|
|
20241218,090000,73025300,9860,9950,9960,9860,7129
|