580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,183600,22291227725,4240,4240,4240,4240,0
|
|
20241219,183500,22291227725,4240,4240,4240,4240,0
|
|
20241219,183400,22291227725,4240,4240,4240,4240,0
|
|
20241219,183300,22291227725,4240,4240,4240,4240,0
|
|
20241219,183200,22291227725,4240,4240,4240,4240,0
|
|
20241219,183100,22291227725,4240,4240,4240,4240,0
|
|
20241219,183000,22291227725,4240,4240,4240,4240,0
|
|
20241219,182900,22291227725,4240,4240,4240,4240,0
|
|
20241219,182800,22291227725,4240,4240,4240,4240,0
|
|
20241219,182700,22291227725,4240,4240,4240,4240,0
|
|
20241219,182600,22291227725,4240,4240,4240,4240,0
|
|
20241219,182500,22291227725,4240,4240,4240,4240,0
|
|
20241219,182400,22291227725,4240,4240,4240,4240,0
|
|
20241219,182300,22291227725,4240,4240,4240,4240,0
|
|
20241219,182200,22291227725,4240,4240,4240,4240,0
|
|
20241219,182100,22291227725,4240,4240,4240,4240,0
|
|
20241219,182000,22291227725,4240,4240,4240,4240,0
|
|
20241219,181900,22291227725,4240,4240,4240,4240,0
|
|
20241219,181800,22291227725,4240,4240,4240,4240,0
|
|
20241219,181700,22291227725,4240,4240,4240,4240,0
|
|
20241219,181600,22291227725,4240,4240,4240,4240,0
|
|
20241219,181500,22291227725,4240,4240,4240,4240,0
|
|
20241219,181400,22291227725,4240,4240,4240,4240,0
|
|
20241219,181300,22291227725,4240,4240,4240,4240,0
|
|
20241219,181200,22291227725,4240,4240,4240,4240,0
|
|
20241219,181100,22291227725,4240,4240,4240,4240,0
|
|
20241219,181000,22291227725,4240,4240,4240,4240,0
|
|
20241219,180900,22291227725,4240,4240,4240,4240,0
|
|
20241219,180800,22291227725,4240,4240,4240,4240,0
|
|
20241219,180700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,180600,22291227725,4240,4240,4240,4240,0
|
|
20241219,180500,22291227725,4240,4240,4240,4240,0
|
|
20241219,180400,22291227725,4240,4240,4240,4240,0
|
|
20241219,180300,22291227725,4240,4240,4240,4240,0
|
|
20241219,180200,22291227725,4240,4240,4240,4240,0
|
|
20241219,180100,22291227725,4240,4240,4240,4240,0
|
|
20241219,180000,22291227725,4240,4240,4240,4240,0
|
|
20241219,175900,22291227725,4240,4240,4240,4240,0
|
|
20241219,175800,22291227725,4240,4240,4240,4240,0
|
|
20241219,175700,22291227725,4240,4240,4240,4240,0
|
|
20241219,175600,22291227725,4240,4240,4240,4240,0
|
|
20241219,175500,22291227725,4240,4240,4240,4240,0
|
|
20241219,175400,22291227725,4240,4240,4240,4240,0
|
|
20241219,175300,22291227725,4240,4240,4240,4240,0
|
|
20241219,175200,22291227725,4240,4240,4240,4240,0
|
|
20241219,175100,22291227725,4240,4240,4240,4240,0
|
|
20241219,175000,22291227725,4240,4240,4240,4240,0
|
|
20241219,174900,22291227725,4240,4240,4240,4240,0
|
|
20241219,174800,22291227725,4240,4240,4240,4240,0
|
|
20241219,174700,22291227725,4240,4240,4240,4240,0
|
|
20241219,174600,22291227725,4240,4240,4240,4240,0
|
|
20241219,174500,22291227725,4240,4240,4240,4240,0
|
|
20241219,174400,22291227725,4240,4240,4240,4240,0
|
|
20241219,174300,22291227725,4240,4240,4240,4240,0
|
|
20241219,174200,22291227725,4240,4240,4240,4240,0
|
|
20241219,174100,22291227725,4240,4240,4240,4240,0
|
|
20241219,174000,22291227725,4240,4240,4240,4240,0
|
|
20241219,173900,22291227725,4240,4240,4240,4240,0
|
|
20241219,173800,22291227725,4240,4240,4240,4240,0
|
|
20241219,173700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,173600,22291227725,4240,4240,4240,4240,0
|
|
20241219,173500,22291227725,4240,4240,4240,4240,0
|
|
20241219,173400,22291227725,4240,4240,4240,4240,0
|
|
20241219,173300,22291227725,4240,4240,4240,4240,0
|
|
20241219,173200,22291227725,4240,4240,4240,4240,0
|
|
20241219,173100,22291227725,4240,4240,4240,4240,0
|
|
20241219,173000,22291227725,4240,4240,4240,4240,0
|
|
20241219,172900,22291227725,4240,4240,4240,4240,0
|
|
20241219,172800,22291227725,4240,4240,4240,4240,0
|
|
20241219,172700,22291227725,4240,4240,4240,4240,0
|
|
20241219,172600,22291227725,4240,4240,4240,4240,0
|
|
20241219,172500,22291227725,4240,4240,4240,4240,0
|
|
20241219,172400,22291227725,4240,4240,4240,4240,0
|
|
20241219,172300,22291227725,4240,4240,4240,4240,0
|
|
20241219,172200,22291227725,4240,4240,4240,4240,0
|
|
20241219,172100,22291227725,4240,4240,4240,4240,0
|
|
20241219,172000,22291227725,4240,4240,4240,4240,0
|
|
20241219,171900,22291227725,4240,4240,4240,4240,0
|
|
20241219,171800,22291227725,4240,4240,4240,4240,0
|
|
20241219,171700,22291227725,4240,4240,4240,4240,0
|
|
20241219,171600,22291227725,4240,4240,4240,4240,0
|
|
20241219,171500,22291227725,4240,4240,4240,4240,0
|
|
20241219,171400,22291227725,4240,4240,4240,4240,0
|
|
20241219,171300,22291227725,4240,4240,4240,4240,0
|
|
20241219,171200,22291227725,4240,4240,4240,4240,0
|
|
20241219,171100,22291227725,4240,4240,4240,4240,0
|
|
20241219,171000,22291227725,4240,4240,4240,4240,0
|
|
20241219,170900,22291227725,4240,4240,4240,4240,0
|
|
20241219,170800,22291227725,4240,4240,4240,4240,0
|
|
20241219,170700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,170600,22291227725,4240,4240,4240,4240,0
|
|
20241219,170500,22291227725,4240,4240,4240,4240,0
|
|
20241219,170400,22291227725,4240,4240,4240,4240,0
|
|
20241219,170300,22291227725,4240,4240,4240,4240,0
|
|
20241219,170200,22291227725,4240,4240,4240,4240,0
|
|
20241219,170100,22291227725,4240,4240,4240,4240,0
|
|
20241219,170000,22291227725,4240,4240,4240,4240,0
|
|
20241219,165900,22291227725,4240,4240,4240,4240,0
|
|
20241219,165800,22291227725,4240,4240,4240,4240,0
|
|
20241219,165700,22291227725,4240,4240,4240,4240,0
|
|
20241219,165600,22291227725,4240,4240,4240,4240,0
|
|
20241219,165500,22291227725,4240,4240,4240,4240,0
|
|
20241219,165400,22291227725,4240,4240,4240,4240,0
|
|
20241219,165300,22291227725,4240,4240,4240,4240,0
|
|
20241219,165200,22291227725,4240,4240,4240,4240,0
|
|
20241219,165100,22291227725,4240,4240,4240,4240,0
|
|
20241219,165000,22291227725,4240,4240,4240,4240,0
|
|
20241219,164900,22291227725,4240,4240,4240,4240,0
|
|
20241219,164800,22291227725,4240,4240,4240,4240,0
|
|
20241219,164700,22291227725,4240,4240,4240,4240,0
|
|
20241219,164600,22291227725,4240,4240,4240,4240,0
|
|
20241219,164500,22291227725,4240,4240,4240,4240,0
|
|
20241219,164400,22291227725,4240,4240,4240,4240,0
|
|
20241219,164300,22291227725,4240,4240,4240,4240,0
|
|
20241219,164200,22291227725,4240,4240,4240,4240,0
|
|
20241219,164100,22291227725,4240,4240,4240,4240,0
|
|
20241219,164000,22291227725,4240,4240,4240,4240,0
|
|
20241219,163900,22291227725,4240,4240,4240,4240,0
|
|
20241219,163800,22291227725,4240,4240,4240,4240,0
|
|
20241219,163700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,163600,22291227725,4240,4240,4240,4240,0
|
|
20241219,163500,22291227725,4240,4240,4240,4240,0
|
|
20241219,163400,22291227725,4240,4240,4240,4240,0
|
|
20241219,163300,22291227725,4240,4240,4240,4240,0
|
|
20241219,163200,22291227725,4240,4240,4240,4240,0
|
|
20241219,163100,22291227725,4240,4240,4240,4240,0
|
|
20241219,163000,22291227725,4240,4240,4240,4240,0
|
|
20241219,162900,22291227725,4240,4240,4240,4240,0
|
|
20241219,162800,22291227725,4240,4240,4240,4240,0
|
|
20241219,162700,22291227725,4240,4240,4240,4240,0
|
|
20241219,162600,22291227725,4240,4240,4240,4240,0
|
|
20241219,162500,22291227725,4240,4240,4240,4240,0
|
|
20241219,162400,22291227725,4240,4240,4240,4240,0
|
|
20241219,162300,22291227725,4240,4240,4240,4240,0
|
|
20241219,162200,22291227725,4240,4240,4240,4240,0
|
|
20241219,162100,22291227725,4240,4240,4240,4240,0
|
|
20241219,162000,22291227725,4240,4240,4240,4240,0
|
|
20241219,161900,22291227725,4240,4240,4240,4240,0
|
|
20241219,161800,22291227725,4240,4240,4240,4240,0
|
|
20241219,161700,22291227725,4240,4240,4240,4240,0
|
|
20241219,161600,22291227725,4240,4240,4240,4240,0
|
|
20241219,161500,22291227725,4240,4240,4240,4240,0
|
|
20241219,161400,22291227725,4240,4240,4240,4240,0
|
|
20241219,161300,22291227725,4240,4240,4240,4240,0
|
|
20241219,161200,22291227725,4240,4240,4240,4240,0
|
|
20241219,161100,22291227725,4240,4240,4240,4240,0
|
|
20241219,161000,22291227725,4240,4240,4240,4240,0
|
|
20241219,160900,22291227725,4240,4240,4240,4240,0
|
|
20241219,160800,22291227725,4240,4240,4240,4240,0
|
|
20241219,160700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,160600,22291227725,4240,4240,4240,4240,0
|
|
20241219,160500,22291227725,4240,4240,4240,4240,0
|
|
20241219,160400,22291227725,4240,4240,4240,4240,0
|
|
20241219,160300,22291227725,4240,4240,4240,4240,0
|
|
20241219,160200,22291227725,4240,4240,4240,4240,0
|
|
20241219,160100,22291227725,4240,4240,4240,4240,0
|
|
20241219,160000,22291227725,4240,4240,4240,4240,0
|
|
20241219,155900,22291227725,4240,4240,4240,4240,0
|
|
20241219,155800,22291227725,4240,4240,4240,4240,0
|
|
20241219,155700,22291227725,4240,4240,4240,4240,0
|
|
20241219,155600,22291227725,4240,4240,4240,4240,0
|
|
20241219,155500,22291227725,4240,4240,4240,4240,0
|
|
20241219,155400,22291227725,4240,4240,4240,4240,0
|
|
20241219,155300,22291227725,4240,4240,4240,4240,0
|
|
20241219,155200,22291227725,4240,4240,4240,4240,0
|
|
20241219,155100,22291227725,4240,4240,4240,4240,0
|
|
20241219,155000,22291227725,4240,4240,4240,4240,0
|
|
20241219,154900,22291227725,4240,4240,4240,4240,0
|
|
20241219,154800,22291227725,4240,4240,4240,4240,0
|
|
20241219,154700,22291227725,4240,4240,4240,4240,0
|
|
20241219,154600,22291227725,4240,4240,4240,4240,0
|
|
20241219,154500,22291227725,4240,4240,4240,4240,0
|
|
20241219,154400,22291227725,4240,4240,4240,4240,0
|
|
20241219,154300,22291227725,4240,4240,4240,4240,0
|
|
20241219,154200,22291227725,4240,4240,4240,4240,0
|
|
20241219,154100,22291227725,4240,4240,4240,4240,0
|
|
20241219,154000,22291227725,4240,4240,4240,4240,0
|
|
20241219,153900,22291227725,4240,4240,4240,4240,0
|
|
20241219,153800,22291227725,4240,4240,4240,4240,0
|
|
20241219,153700,22291227725,4240,4240,4240,4240,27345
|
|
20241219,153600,22291227725,4240,4240,4240,4240,0
|
|
20241219,153500,22291227725,4240,4240,4240,4240,0
|
|
20241219,153400,22291227725,4240,4240,4240,4240,0
|
|
20241219,153300,22291227725,4240,4240,4240,4240,0
|
|
20241219,153200,22291227725,4240,4240,4240,4240,0
|
|
20241219,153100,22291227725,4240,4240,4240,4240,0
|
|
20241219,153000,22291227725,4240,4240,4240,4240,27345
|
|
20241219,152900,22175284925,4200,4200,4200,4200,0
|
|
20241219,152800,22175284925,4200,4200,4200,4200,0
|
|
20241219,152700,22175284925,4200,4200,4200,4200,0
|
|
20241219,152600,22175284925,4200,4200,4200,4200,0
|
|
20241219,152500,22175284925,4200,4200,4200,4200,0
|
|
20241219,152400,22175284925,4200,4200,4200,4200,0
|
|
20241219,152300,22175284925,4200,4200,4200,4200,0
|
|
20241219,152200,22175284925,4200,4200,4200,4200,0
|
|
20241219,152100,22175284925,4200,4200,4200,4200,0
|
|
20241219,152000,22175284925,4200,4200,4200,4200,0
|
|
20241219,151900,22175284925,4200,4215,4235,4200,4286
|
|
20241219,151800,22157208625,4220,4215,4220,4190,2644
|
|
20241219,151700,22146088600,4220,4205,4220,4200,3357
|
|
20241219,151600,22131958190,4205,4205,4210,4175,12988
|
|
20241219,151500,22077593505,4235,4240,4240,4200,12730
|
|
20241219,151400,22024020280,4240,4295,4300,4240,7089
|
|
20241219,151300,21993756175,4295,4275,4295,4265,6108
|
|
20241219,151200,21967619905,4280,4245,4290,4225,5238
|
|
20241219,151100,21945357355,4245,4245,4245,4220,2400
|
|
20241219,151000,21935197005,4245,4235,4245,4205,13658
|
|
20241219,150900,21877661105,4235,4280,4280,4215,9183
|
|
20241219,150800,21838666380,4280,4320,4320,4270,1048
|
|
20241219,150700,21834170395,4320,4275,4320,4275,1878
|
|
20241219,150600,21826075745,4275,4280,4290,4265,1479
|
|
20241219,150500,21819757510,4260,4285,4285,4260,3238
|
|
20241219,150400,21805927950,4275,4300,4310,4275,5146
|
|
20241219,150300,21783872030,4300,4295,4330,4290,1495
|
|
20241219,150200,21777433795,4295,4275,4295,4260,6588
|
|
20241219,150100,21749312515,4265,4325,4325,4265,6001
|
|
20241219,150000,21723476465,4325,4245,4330,4240,8019
|
|
20241219,145900,21688974075,4240,4330,4330,4240,10637
|
|
20241219,145800,21643410015,4320,4375,4375,4315,7844
|
|
20241219,145700,21609265655,4375,4280,4375,4280,21576
|
|
20241219,145600,21515772190,4280,4300,4315,4275,2732
|
|
20241219,145500,21504041375,4315,4280,4315,4260,7732
|
|
20241219,145400,21470855475,4280,4225,4330,4220,16947
|
|
20241219,145300,21398312650,4225,4200,4275,4200,4294
|
|
20241219,145200,21380197950,4200,4235,4235,4190,4022
|
|
20241219,145100,21363288140,4235,4220,4255,4205,3565
|
|
20241219,145000,21348196570,4220,4195,4220,4190,6201
|
|
20241219,144900,21322110090,4195,4200,4210,4180,6362
|
|
20241219,144800,21295474145,4200,4220,4245,4180,8900
|
|
20241219,144700,21258151735,4215,4245,4260,4215,12045
|
|
20241219,144600,21207205875,4255,4250,4275,4235,1882
|
|
20241219,144500,21199217005,4250,4235,4250,4230,2385
|
|
20241219,144400,21189120650,4235,4250,4265,4235,3052
|
|
20241219,144300,21176171500,4235,4255,4265,4235,2612
|
|
20241219,144200,21165076265,4250,4250,4280,4235,1641
|
|
20241219,144100,21158086605,4230,4245,4280,4230,2856
|
|
20241219,144000,21145982365,4235,4265,4265,4235,2838
|
|
20241219,143900,21133911635,4260,4240,4280,4235,5000
|
|
20241219,143800,21112699050,4240,4275,4275,4240,4001
|
|
20241219,143700,21095688390,4275,4285,4295,4270,2177
|
|
20241219,143600,21086361990,4300,4350,4370,4290,12903
|
|
20241219,143500,21030568480,4350,4305,4395,4300,45054
|
|
20241219,143400,20834585435,4300,4245,4310,4240,5029
|
|
20241219,143300,20813136765,4270,4330,4330,4240,20315
|
|
20241219,143200,20725810050,4325,4300,4335,4290,37853
|
|
20241219,143100,20562295035,4295,4250,4315,4250,15044
|
|
20241219,143000,20498040740,4250,4225,4260,4225,6216
|
|
20241219,142900,20471673325,4215,4220,4240,4215,1308
|
|
20241219,142800,20466146625,4240,4260,4285,4215,12776
|
|
20241219,142700,20411759060,4260,4200,4280,4200,9670
|
|
20241219,142600,20370693050,4205,4200,4210,4180,10798
|
|
20241219,142500,20325360090,4185,4200,4200,4185,5126
|
|
20241219,142400,20303849165,4200,4200,4210,4200,3177
|
|
20241219,142300,20290489090,4205,4210,4210,4205,2185
|
|
20241219,142200,20281301015,4205,4210,4210,4205,2321
|
|
20241219,142100,20271540700,4205,4205,4230,4200,4343
|
|
20241219,142000,20253280450,4205,4235,4235,4205,509
|
|
20241219,141900,20251131985,4235,4235,4240,4230,946
|
|
20241219,141800,20247123170,4230,4215,4240,4215,1044
|
|
20241219,141700,20242705590,4215,4215,4215,4200,1446
|
|
20241219,141600,20236611430,4215,4225,4240,4195,7540
|
|
20241219,141500,20204802345,4225,4230,4255,4220,5817
|
|
20241219,141400,20180155415,4230,4205,4235,4200,2682
|
|
20241219,141300,20168849640,4220,4220,4220,4165,13867
|
|
20241219,141200,20110674970,4220,4225,4250,4215,6047
|
|
20241219,141100,20085054095,4225,4220,4230,4210,5773
|
|
20241219,141000,20060705370,4220,4195,4220,4175,23950
|
|
20241219,140900,19960343790,4195,4200,4210,4190,2468
|
|
20241219,140800,19949994785,4185,4205,4205,4185,8382
|
|
20241219,140700,19914840920,4210,4235,4235,4210,13519
|
|
20241219,140600,19857855345,4230,4240,4250,4230,12647
|
|
20241219,140500,19804302740,4245,4240,4250,4205,12366
|
|
20241219,140400,19752129785,4240,4250,4255,4235,2250
|
|
20241219,140300,19742579490,4250,4265,4275,4245,10209
|
|
20241219,140200,19699121005,4265,4285,4285,4220,15185
|
|
20241219,140100,19634299900,4295,4275,4325,4270,28279
|
|
20241219,140000,19512979985,4275,4220,4280,4215,20713
|
|
20241219,135900,19424787240,4215,4215,4250,4215,9562
|
|
20241219,135800,19384414130,4225,4195,4235,4185,20449
|
|
20241219,135700,19298203830,4190,4300,4300,4160,46090
|
|
20241219,135600,19104483800,4275,4325,4325,4255,41004
|
|
20241219,135500,18928715465,4325,4485,4485,4325,31490
|
|
20241219,135400,18790312160,4485,4475,4490,4475,1794
|
|
20241219,135300,18782273390,4480,4480,4490,4475,1547
|
|
20241219,135200,18775345720,4475,4495,4495,4465,4677
|
|
20241219,135100,18754420170,4495,4500,4510,4495,1254
|
|
20241219,135000,18748778960,4500,4520,4520,4500,2803
|
|
20241219,134900,18736127385,4520,4505,4520,4485,4403
|
|
20241219,134800,18716281005,4505,4485,4505,4460,9885
|
|
20241219,134700,18672045830,4485,4500,4505,4485,2771
|
|
20241219,134600,18659583180,4500,4490,4500,4465,4464
|
|
20241219,134500,18639622855,4500,4490,4510,4490,852
|
|
20241219,134400,18635794995,4500,4495,4510,4490,3359
|
|
20241219,134300,18620673610,4500,4510,4510,4465,9765
|
|
20241219,134200,18576832765,4510,4510,4515,4500,5467
|
|
20241219,134100,18552210685,4510,4520,4525,4490,7485
|
|
20241219,134000,18518467080,4515,4520,4530,4495,8497
|
|
20241219,133900,18480114195,4520,4520,4530,4500,4549
|
|
20241219,133800,18459585355,4530,4525,4530,4490,12251
|
|
20241219,133700,18404342960,4525,4510,4540,4510,31892
|
|
20241219,133600,18259951130,4515,4470,4515,4465,10116
|
|
20241219,133500,18214463545,4470,4445,4470,4445,1279
|
|
20241219,133400,18208761135,4440,4435,4445,4420,2008
|
|
20241219,133300,18199854015,4445,4415,4445,4415,5005
|
|
20241219,133200,18177718080,4415,4450,4450,4410,9677
|
|
20241219,133100,18134822880,4450,4455,4460,4440,1867
|
|
20241219,133000,18126519270,4460,4470,4470,4460,1936
|
|
20241219,132900,18117874795,4470,4470,4475,4465,1660
|
|
20241219,132800,18110454000,4470,4495,4495,4465,7343
|
|
20241219,132700,18077580125,4495,4455,4495,4450,6141
|
|
20241219,132600,18050101490,4455,4445,4455,4440,1204
|
|
20241219,132500,18044748200,4440,4455,4455,4435,3157
|
|
20241219,132400,18030715510,4455,4465,4465,4445,4469
|
|
20241219,132300,18010797900,4465,4430,4465,4430,14453
|
|
20241219,132200,17946588420,4430,4405,4430,4405,3309
|
|
20241219,132100,17931964140,4415,4410,4420,4400,3519
|
|
20241219,132000,17916444375,4410,4395,4410,4390,1333
|
|
20241219,131900,17910578800,4395,4385,4400,4375,6923
|
|
20241219,131800,17880217420,4385,4385,4400,4380,2124
|
|
20241219,131700,17870896420,4395,4400,4400,4375,4054
|
|
20241219,131600,17853139670,4400,4370,4415,4355,20152
|
|
20241219,131500,17764924265,4375,4365,4390,4360,4171
|
|
20241219,131400,17746695240,4360,4395,4395,4360,15793
|
|
20241219,131300,17677534600,4395,4405,4405,4390,8769
|
|
20241219,131200,17638994130,4400,4405,4410,4395,12192
|
|
20241219,131100,17585316045,4405,4435,4435,4385,33679
|
|
20241219,131000,17437101595,4435,4465,4465,4435,9327
|
|
20241219,130900,17395668105,4470,4490,4490,4470,3326
|
|
20241219,130800,17380789740,4485,4510,4515,4485,4545
|
|
20241219,130700,17360348615,4520,4505,4520,4500,5652
|
|
20241219,130600,17334849080,4505,4495,4505,4495,4640
|
|
20241219,130500,17313977965,4495,4480,4495,4480,3449
|
|
20241219,130400,17298509305,4480,4475,4480,4470,2797
|
|
20241219,130300,17285987605,4475,4480,4480,4465,3371
|
|
20241219,130200,17270922770,4480,4485,4490,4465,3329
|
|
20241219,130100,17256030770,4465,4485,4490,4460,5418
|
|
20241219,130000,17231767080,4485,4485,4485,4470,1606
|
|
20241219,125900,17224568020,4485,4480,4490,4455,23967
|
|
20241219,125800,17117668265,4480,4480,4480,4475,2069
|
|
20241219,125700,17108407120,4480,4475,4490,4470,3461
|
|
20241219,125600,17092907170,4480,4485,4490,4475,3479
|
|
20241219,125500,17077326275,4485,4480,4490,4475,2273
|
|
20241219,125400,17067148985,4480,4495,4500,4475,6423
|
|
20241219,125300,17038348030,4495,4515,4515,4495,2327
|
|
20241219,125200,17027862840,4515,4515,4520,4505,945
|
|
20241219,125100,17023598540,4525,4500,4525,4500,1649
|
|
20241219,125000,17016165945,4500,4515,4515,4480,5754
|
|
20241219,124900,16990316570,4515,4515,4530,4500,2059
|
|
20241219,124800,16981026910,4530,4485,4530,4485,8521
|
|
20241219,124700,16942616690,4490,4545,4545,4490,15594
|
|
20241219,124600,16872265945,4545,4565,4570,4540,10262
|
|
20241219,124500,16825486610,4565,4505,4595,4505,26172
|
|
20241219,124400,16706113405,4510,4480,4510,4475,5778
|
|
20241219,124300,16680215245,4475,4510,4515,4470,16397
|
|
20241219,124200,16606495565,4510,4515,4520,4510,6030
|
|
20241219,124100,16579295710,4515,4520,4525,4510,2847
|
|
20241219,124000,16566434450,4520,4520,4525,4510,4764
|
|
20241219,123900,16544915950,4520,4535,4535,4520,4389
|
|
20241219,123800,16525033215,4530,4520,4535,4515,2938
|
|
20241219,123700,16511731160,4515,4530,4540,4515,3721
|
|
20241219,123600,16494900570,4535,4520,4565,4520,22648
|
|
20241219,123500,16392094805,4520,4455,4535,4445,37198
|
|
20241219,123400,16224626295,4440,4420,4460,4400,36380
|
|
20241219,123300,16063966410,4420,4450,4455,4405,19025
|
|
20241219,123200,15979852750,4450,4430,4450,4415,24622
|
|
20241219,123100,15870672515,4430,4470,4470,4405,70524
|
|
20241219,123000,15558748765,4470,4550,4550,4415,55795
|
|
20241219,122900,15308484460,4550,4585,4585,4550,4538
|
|
20241219,122800,15287767270,4585,4565,4585,4555,5204
|
|
20241219,122700,15263993910,4565,4555,4570,4540,6208
|
|
20241219,122600,15235748085,4555,4580,4585,4545,16990
|
|
20241219,122500,15158253510,4585,4590,4600,4575,14350
|
|
20241219,122400,15092408475,4595,4590,4595,4580,2995
|
|
20241219,122300,15078679975,4595,4580,4595,4580,3566
|
|
20241219,122200,15062324155,4595,4600,4600,4585,412
|
|
20241219,122100,15060433175,4600,4615,4615,4570,18814
|
|
20241219,122000,14974134140,4615,4600,4615,4595,12188
|
|
20241219,121900,14918069355,4595,4620,4625,4595,18696
|
|
20241219,121800,14831990405,4620,4595,4640,4595,14038
|
|
20241219,121700,14767132815,4595,4575,4595,4570,6649
|
|
20241219,121600,14736718725,4580,4580,4580,4565,4490
|
|
20241219,121500,14716200075,4570,4610,4610,4565,8452
|
|
20241219,121400,14677566735,4610,4575,4610,4565,9763
|
|
20241219,121300,14632742780,4575,4615,4615,4565,16563
|
|
20241219,121200,14556664110,4620,4595,4645,4595,17129
|
|
20241219,121100,14477544740,4595,4595,4620,4580,17583
|
|
20241219,121000,14396673455,4595,4540,4600,4535,9771
|
|
20241219,120900,14352027525,4540,4615,4620,4540,26716
|
|
20241219,120800,14229593865,4615,4590,4620,4585,3352
|
|
20241219,120700,14214136420,4590,4615,4615,4585,8908
|
|
20241219,120600,14173200115,4610,4600,4620,4595,4466
|
|
20241219,120500,14152625135,4600,4610,4640,4590,14329
|
|
20241219,120400,14086574025,4610,4565,4650,4565,18471
|
|
20241219,120300,14001374600,4565,4595,4600,4565,15232
|
|
20241219,120200,13931526690,4590,4620,4620,4530,43119
|
|
20241219,120100,13734299460,4620,4650,4660,4620,7284
|
|
20241219,120000,13700481450,4630,4645,4650,4620,22363
|
|
20241219,115900,13596944095,4635,4685,4685,4625,34355
|
|
20241219,115800,13436949690,4680,4670,4690,4660,7235
|
|
20241219,115700,13403112575,4670,4660,4675,4650,11453
|
|
20241219,115600,13349768725,4665,4680,4690,4655,18356
|
|
20241219,115500,13263985695,4685,4685,4705,4660,30010
|
|
20241219,115400,13123495240,4685,4705,4715,4625,28686
|
|
20241219,115300,12989415070,4715,4630,4730,4610,46995
|
|
20241219,115200,12769147520,4630,4605,4670,4600,39956
|
|
20241219,115100,12583807120,4605,4645,4660,4560,105714
|
|
20241219,115000,12095997755,4650,4680,4690,4650,17870
|
|
20241219,114900,12012609530,4660,4695,4710,4655,32424
|
|
20241219,114800,11861053830,4695,4715,4720,4690,28671
|
|
20241219,114700,11726093555,4715,4665,4725,4650,37309
|
|
20241219,114600,11551229710,4665,4750,4750,4655,59236
|
|
20241219,114500,11273462800,4745,4750,4785,4670,120304
|
|
20241219,114400,10703855145,4745,4695,4805,4685,102724
|
|
20241219,114300,10215390015,4695,4810,4835,4640,187649
|
|
20241219,114200,9321890685,4815,4600,4880,4585,393528
|
|
20241219,114100,7440302450,4605,4505,4620,4415,140300
|
|
20241219,114000,6807120515,4505,4535,4635,4490,215113
|
|
20241219,113900,5826799645,4510,4495,4545,4405,121480
|
|
20241219,113800,5282318960,4505,4470,4545,4390,133905
|
|
20241219,113700,4683786470,4470,4470,4545,4385,290166
|
|
20241219,113600,3383579180,4355,4355,4355,4355,0
|
|
20241219,113500,3383579180,4355,4355,4355,4355,0
|
|
20241219,113400,3383579180,4355,4100,4355,4090,115853
|
|
20241219,113300,2892141470,4100,4160,4160,4075,13171
|
|
20241219,113200,2837977870,4160,4080,4195,4080,54686
|
|
20241219,113100,2612374325,4085,4050,4085,4015,19697
|
|
20241219,113000,2532346490,4035,4050,4090,3990,23617
|
|
20241219,112900,2436675150,4055,3975,4150,3970,44839
|
|
20241219,112800,2256039970,4000,3980,4005,3965,38436
|
|
20241219,112700,2103104065,3980,4025,4025,3975,46921
|
|
20241219,112600,1915899805,4020,4090,4090,3985,52348
|
|
20241219,112500,1705052770,4090,4155,4185,4055,81294
|
|
20241219,112400,1368932425,4135,4280,4280,4095,66686
|
|
20241219,112300,1089413840,4280,4085,4310,4065,132833
|
|
20241219,112200,530905335,4065,3910,4095,3910,22848
|
|
20241219,112100,439161525,3910,3910,3910,3910,1
|
|
20241219,112000,439157615,3905,3910,3910,3905,1923
|
|
20241219,111900,431638730,3910,3910,3910,3910,86
|
|
20241219,111800,431302470,3910,3910,3910,3910,9
|
|
20241219,111700,431267280,3915,3915,3915,3915,0
|
|
20241219,111600,431267280,3915,3915,3915,3915,0
|
|
20241219,111500,431267280,3915,3915,3915,3915,8
|
|
20241219,111400,431235960,3915,3920,3920,3915,9
|
|
20241219,111300,431200685,3920,3930,3930,3920,341
|
|
20241219,111200,429862670,3955,3955,3955,3955,0
|
|
20241219,111100,429862670,3955,3955,3955,3955,1
|
|
20241219,111000,429858715,3935,3935,3935,3935,0
|
|
20241219,110900,429858715,3935,3935,3935,3935,202
|
|
20241219,110800,429063845,3965,3945,3965,3945,5492
|
|
20241219,110700,407354020,3950,3945,3955,3945,4162
|
|
20241219,110600,390915950,3940,3885,3940,3885,6484
|
|
20241219,110500,365494935,3880,3880,3880,3880,0
|
|
20241219,110400,365494935,3880,3880,3880,3880,0
|
|
20241219,110300,365494935,3880,3875,3880,3875,398
|
|
20241219,110200,363952505,3875,3875,3875,3875,174
|
|
20241219,110100,363278255,3875,3875,3875,3875,61
|
|
20241219,110000,363041880,3875,3875,3875,3875,0
|
|
20241219,105900,363041880,3875,3875,3875,3875,536
|
|
20241219,105800,360964880,3860,3860,3860,3860,0
|
|
20241219,105700,360964880,3860,3860,3860,3860,0
|
|
20241219,105600,360964880,3860,3860,3860,3860,0
|
|
20241219,105500,360964880,3860,3870,3870,3860,74
|
|
20241219,105400,360679225,3875,3875,3875,3875,0
|
|
20241219,105300,360679225,3875,3875,3875,3875,0
|
|
20241219,105200,360679225,3875,3875,3875,3875,1
|
|
20241219,105100,360675350,3875,3875,3875,3875,0
|
|
20241219,105000,360675350,3875,3875,3875,3875,321
|
|
20241219,104900,359431475,3875,3875,3875,3875,10
|
|
20241219,104800,359392725,3880,3880,3880,3880,564
|
|
20241219,104700,357204405,3880,3890,3890,3880,356
|
|
20241219,104600,355821585,3895,3895,3895,3895,20
|
|
20241219,104500,355743685,3890,3880,3890,3880,255
|
|
20241219,104400,354752780,3875,3875,3875,3875,0
|
|
20241219,104300,354752780,3875,3875,3875,3875,90
|
|
20241219,104200,354404030,3875,3875,3875,3875,0
|
|
20241219,104100,354404030,3875,3870,3875,3870,79
|
|
20241219,104000,354097930,3870,3870,3870,3870,28
|
|
20241219,103900,353989570,3870,3850,3870,3850,2102
|
|
20241219,103800,345896850,3840,3845,3845,3840,200
|
|
20241219,103700,345128720,3850,3850,3850,3850,0
|
|
20241219,103600,345128720,3850,3850,3850,3850,0
|
|
20241219,103500,345128720,3850,3850,3850,3850,1
|
|
20241219,103400,345124870,3840,3840,3840,3840,0
|
|
20241219,103300,345124870,3840,3840,3840,3840,369
|
|
20241219,103200,343707910,3845,3865,3865,3845,1431
|
|
20241219,103100,338196430,3865,3865,3865,3865,20
|
|
20241219,103000,338119130,3865,3865,3865,3865,0
|
|
20241219,102900,338119130,3865,3865,3865,3865,0
|
|
20241219,102800,338119130,3865,3865,3865,3865,10
|
|
20241219,102700,338080480,3870,3870,3870,3870,1000
|
|
20241219,102600,334210480,3875,3875,3875,3875,774
|
|
20241219,102500,331211230,3880,3880,3880,3880,758
|
|
20241219,102400,328270190,3880,3880,3880,3880,0
|
|
20241219,102300,328270190,3880,3880,3880,3880,0
|
|
20241219,102200,328270190,3880,3880,3880,3880,1
|
|
20241219,102100,328266310,3880,3885,3885,3880,595
|
|
20241219,102000,325954740,3890,3890,3890,3890,560
|
|
20241219,101900,323776340,3895,3895,3895,3895,0
|
|
20241219,101800,323776340,3895,3895,3895,3895,0
|
|
20241219,101700,323776340,3895,3895,3895,3895,200
|
|
20241219,101600,322997340,3895,3895,3895,3895,733
|
|
20241219,101500,320142305,3890,3890,3890,3890,335
|
|
20241219,101400,318839155,3885,3885,3885,3885,31
|
|
20241219,101300,318718720,3885,3890,3890,3885,368
|
|
20241219,101200,317287215,3890,3890,3890,3890,424
|
|
20241219,101100,315637855,3885,3885,3885,3885,0
|
|
20241219,101000,315637855,3885,3885,3885,3885,405
|
|
20241219,100900,314064430,3885,3885,3885,3885,0
|
|
20241219,100800,314064430,3885,3895,3895,3885,69
|
|
20241219,100700,313796155,3895,3895,3895,3895,0
|
|
20241219,100600,313796155,3895,3895,3895,3895,0
|
|
20241219,100500,313796155,3895,3895,3895,3895,200
|
|
20241219,100400,313017155,3895,3895,3895,3895,228
|
|
20241219,100300,312129095,3885,3885,3885,3885,0
|
|
20241219,100200,312129095,3885,3885,3885,3885,0
|
|
20241219,100100,312129095,3885,3885,3885,3885,0
|
|
20241219,100000,312129095,3885,3885,3885,3885,282
|
|
20241219,095900,311033525,3885,3880,3885,3880,748
|
|
20241219,095800,308127660,3870,3870,3870,3870,517
|
|
20241219,095700,306126870,3870,3870,3870,3870,0
|
|
20241219,095600,306126870,3870,3870,3870,3870,0
|
|
20241219,095500,306126870,3870,3870,3870,3870,0
|
|
20241219,095400,306126870,3870,3870,3870,3870,164
|
|
20241219,095300,305492190,3870,3870,3870,3870,0
|
|
20241219,095200,305492190,3870,3875,3875,3870,87
|
|
20241219,095100,305155455,3885,3885,3885,3880,1235
|
|
20241219,095000,300360615,3890,3900,3900,3890,4133
|
|
20241219,094900,284264040,3900,3905,3905,3900,100
|
|
20241219,094800,283873925,3905,3905,3905,3905,0
|
|
20241219,094700,283873925,3905,3905,3905,3905,1086
|
|
20241219,094600,279633095,3905,3905,3905,3905,0
|
|
20241219,094500,279633095,3905,3905,3905,3905,70
|
|
20241219,094400,279359745,3910,3910,3910,3910,0
|
|
20241219,094300,279359745,3910,3910,3910,3910,270
|
|
20241219,094200,278304045,3910,3915,3915,3910,2604
|
|
20241219,094100,268112720,3925,3915,3925,3910,114
|
|
20241219,094000,267666835,3915,3915,3915,3915,224
|
|
20241219,093900,266789875,3915,3915,3915,3915,774
|
|
20241219,093800,263759665,3910,3910,3910,3910,0
|
|
20241219,093700,263759665,3910,3925,3925,3910,788
|
|
20241219,093600,260667815,3925,3925,3925,3925,0
|
|
20241219,093500,260667815,3925,3925,3925,3925,52
|
|
20241219,093400,260463715,3925,3925,3925,3925,200
|
|
20241219,093300,259678715,3925,3925,3925,3925,0
|
|
20241219,093200,259678715,3925,3920,3925,3920,50
|
|
20241219,093100,259482685,3905,3905,3905,3905,1
|
|
20241219,093000,259478780,3905,3905,3905,3905,0
|
|
20241219,092900,259478780,3905,3905,3905,3905,215
|
|
20241219,092800,258639205,3910,3915,3915,3910,1237
|
|
20241219,092700,253801110,3920,3920,3920,3920,134
|
|
20241219,092600,253275830,3920,3920,3920,3920,1845
|
|
20241219,092500,246043430,3920,3920,3920,3920,1369
|
|
20241219,092400,240676950,3920,3925,3925,3920,97
|
|
20241219,092300,240296235,3925,3940,3940,3925,769
|
|
20241219,092200,237273240,3930,3940,3940,3930,1434
|
|
20241219,092100,231627775,3935,3935,3935,3935,112
|
|
20241219,092000,231187055,3940,3935,3940,3935,57
|
|
20241219,091900,230962755,3930,3930,3930,3930,710
|
|
20241219,091800,228172455,3930,3930,3930,3930,758
|
|
20241219,091700,225193515,3930,3930,3930,3930,12
|
|
20241219,091600,225146355,3940,3935,3940,3935,13
|
|
20241219,091500,225095175,3945,3955,3955,3925,153
|
|
20241219,091400,224493080,3960,3935,3960,3920,1425
|
|
20241219,091300,218889460,3935,3930,3935,3930,5
|
|
20241219,091200,218869800,3935,3915,3935,3915,784
|
|
20241219,091100,215795950,3915,3910,3915,3905,595
|
|
20241219,091000,213470965,3905,3925,3925,3905,4092
|
|
20241219,090900,197421515,3925,3915,3925,3910,5180
|
|
20241219,090800,177130270,3915,3925,3925,3915,1374
|
|
20241219,090700,171741885,3930,3940,3940,3930,2646
|
|
20241219,090600,161332390,3945,3960,3960,3945,969
|
|
20241219,090500,157506910,3960,3975,3980,3950,3054
|
|
20241219,090400,145384375,3970,3965,3970,3940,4475
|
|
20241219,090300,127677980,3970,3995,3995,3970,1962
|
|
20241219,090200,119872655,3995,3950,3995,3950,3151
|
|
20241219,090100,107325660,3980,3945,3980,3920,6346
|
|
20241219,090000,82294325,3945,3960,3995,3925,16202
|