637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,193300,5341816425,3520,3520,3520,3520,0
|
|
20241217,193200,5341816425,3520,3520,3520,3520,0
|
|
20241217,193100,5341816425,3520,3520,3520,3520,0
|
|
20241217,193000,5341816425,3520,3520,3520,3520,0
|
|
20241217,192900,5341816425,3520,3520,3520,3520,0
|
|
20241217,192800,5341816425,3520,3520,3520,3520,0
|
|
20241217,192700,5341816425,3520,3520,3520,3520,0
|
|
20241217,192600,5341816425,3520,3520,3520,3520,0
|
|
20241217,192500,5341816425,3520,3520,3520,3520,0
|
|
20241217,192400,5341816425,3520,3520,3520,3520,0
|
|
20241217,192300,5341816425,3520,3520,3520,3520,0
|
|
20241217,192200,5341816425,3520,3520,3520,3520,0
|
|
20241217,192100,5341816425,3520,3520,3520,3520,0
|
|
20241217,192000,5341816425,3520,3520,3520,3520,0
|
|
20241217,191900,5341816425,3520,3520,3520,3520,0
|
|
20241217,191800,5341816425,3520,3520,3520,3520,0
|
|
20241217,191700,5341816425,3520,3520,3520,3520,0
|
|
20241217,191600,5341816425,3520,3520,3520,3520,0
|
|
20241217,191500,5341816425,3520,3520,3520,3520,0
|
|
20241217,191400,5341816425,3520,3520,3520,3520,0
|
|
20241217,191300,5341816425,3520,3520,3520,3520,0
|
|
20241217,191200,5341816425,3520,3520,3520,3520,0
|
|
20241217,191100,5341816425,3520,3520,3520,3520,0
|
|
20241217,191000,5341816425,3520,3520,3520,3520,0
|
|
20241217,190900,5341816425,3520,3520,3520,3520,0
|
|
20241217,190800,5341816425,3520,3520,3520,3520,0
|
|
20241217,190700,5341816425,3520,3520,3520,3520,0
|
|
20241217,190600,5341816425,3520,3520,3520,3520,0
|
|
20241217,190500,5341816425,3520,3520,3520,3520,0
|
|
20241217,190400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,190300,5341816425,3520,3520,3520,3520,0
|
|
20241217,190200,5341816425,3520,3520,3520,3520,0
|
|
20241217,190100,5341816425,3520,3520,3520,3520,0
|
|
20241217,190000,5341816425,3520,3520,3520,3520,0
|
|
20241217,185900,5341816425,3520,3520,3520,3520,0
|
|
20241217,185800,5341816425,3520,3520,3520,3520,0
|
|
20241217,185700,5341816425,3520,3520,3520,3520,0
|
|
20241217,185600,5341816425,3520,3520,3520,3520,0
|
|
20241217,185500,5341816425,3520,3520,3520,3520,0
|
|
20241217,185400,5341816425,3520,3520,3520,3520,0
|
|
20241217,185300,5341816425,3520,3520,3520,3520,0
|
|
20241217,185200,5341816425,3520,3520,3520,3520,0
|
|
20241217,185100,5341816425,3520,3520,3520,3520,0
|
|
20241217,185000,5341816425,3520,3520,3520,3520,0
|
|
20241217,184900,5341816425,3520,3520,3520,3520,0
|
|
20241217,184800,5341816425,3520,3520,3520,3520,0
|
|
20241217,184700,5341816425,3520,3520,3520,3520,0
|
|
20241217,184600,5341816425,3520,3520,3520,3520,0
|
|
20241217,184500,5341816425,3520,3520,3520,3520,0
|
|
20241217,184400,5341816425,3520,3520,3520,3520,0
|
|
20241217,184300,5341816425,3520,3520,3520,3520,0
|
|
20241217,184200,5341816425,3520,3520,3520,3520,0
|
|
20241217,184100,5341816425,3520,3520,3520,3520,0
|
|
20241217,184000,5341816425,3520,3520,3520,3520,0
|
|
20241217,183900,5341816425,3520,3520,3520,3520,0
|
|
20241217,183800,5341816425,3520,3520,3520,3520,0
|
|
20241217,183700,5341816425,3520,3520,3520,3520,0
|
|
20241217,183600,5341816425,3520,3520,3520,3520,0
|
|
20241217,183500,5341816425,3520,3520,3520,3520,0
|
|
20241217,183400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,183300,5341816425,3520,3520,3520,3520,0
|
|
20241217,183200,5341816425,3520,3520,3520,3520,0
|
|
20241217,183100,5341816425,3520,3520,3520,3520,0
|
|
20241217,183000,5341816425,3520,3520,3520,3520,0
|
|
20241217,182900,5341816425,3520,3520,3520,3520,0
|
|
20241217,182800,5341816425,3520,3520,3520,3520,0
|
|
20241217,182700,5341816425,3520,3520,3520,3520,0
|
|
20241217,182600,5341816425,3520,3520,3520,3520,0
|
|
20241217,182500,5341816425,3520,3520,3520,3520,0
|
|
20241217,182400,5341816425,3520,3520,3520,3520,0
|
|
20241217,182300,5341816425,3520,3520,3520,3520,0
|
|
20241217,182200,5341816425,3520,3520,3520,3520,0
|
|
20241217,182100,5341816425,3520,3520,3520,3520,0
|
|
20241217,182000,5341816425,3520,3520,3520,3520,0
|
|
20241217,181900,5341816425,3520,3520,3520,3520,0
|
|
20241217,181800,5341816425,3520,3520,3520,3520,0
|
|
20241217,181700,5341816425,3520,3520,3520,3520,0
|
|
20241217,181600,5341816425,3520,3520,3520,3520,0
|
|
20241217,181500,5341816425,3520,3520,3520,3520,0
|
|
20241217,181400,5341816425,3520,3520,3520,3520,0
|
|
20241217,181300,5341816425,3520,3520,3520,3520,0
|
|
20241217,181200,5341816425,3520,3520,3520,3520,0
|
|
20241217,181100,5341816425,3520,3520,3520,3520,0
|
|
20241217,181000,5341816425,3520,3520,3520,3520,0
|
|
20241217,180900,5341816425,3520,3520,3520,3520,0
|
|
20241217,180800,5341816425,3520,3520,3520,3520,0
|
|
20241217,180700,5341816425,3520,3520,3520,3520,0
|
|
20241217,180600,5341816425,3520,3520,3520,3520,0
|
|
20241217,180500,5341816425,3520,3520,3520,3520,0
|
|
20241217,180400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,180300,5341816425,3520,3520,3520,3520,0
|
|
20241217,180200,5341816425,3520,3520,3520,3520,0
|
|
20241217,180100,5341816425,3520,3520,3520,3520,0
|
|
20241217,180000,5341816425,3520,3520,3520,3520,0
|
|
20241217,175900,5341816425,3520,3520,3520,3520,0
|
|
20241217,175800,5341816425,3520,3520,3520,3520,0
|
|
20241217,175700,5341816425,3520,3520,3520,3520,0
|
|
20241217,175600,5341816425,3520,3520,3520,3520,0
|
|
20241217,175500,5341816425,3520,3520,3520,3520,0
|
|
20241217,175400,5341816425,3520,3520,3520,3520,0
|
|
20241217,175300,5341816425,3520,3520,3520,3520,0
|
|
20241217,175200,5341816425,3520,3520,3520,3520,0
|
|
20241217,175100,5341816425,3520,3520,3520,3520,0
|
|
20241217,175000,5341816425,3520,3520,3520,3520,0
|
|
20241217,174900,5341816425,3520,3520,3520,3520,0
|
|
20241217,174800,5341816425,3520,3520,3520,3520,0
|
|
20241217,174700,5341816425,3520,3520,3520,3520,0
|
|
20241217,174600,5341816425,3520,3520,3520,3520,0
|
|
20241217,174500,5341816425,3520,3520,3520,3520,0
|
|
20241217,174400,5341816425,3520,3520,3520,3520,0
|
|
20241217,174300,5341816425,3520,3520,3520,3520,0
|
|
20241217,174200,5341816425,3520,3520,3520,3520,0
|
|
20241217,174100,5341816425,3520,3520,3520,3520,0
|
|
20241217,174000,5341816425,3520,3520,3520,3520,0
|
|
20241217,173900,5341816425,3520,3520,3520,3520,0
|
|
20241217,173800,5341816425,3520,3520,3520,3520,0
|
|
20241217,173700,5341816425,3520,3520,3520,3520,0
|
|
20241217,173600,5341816425,3520,3520,3520,3520,0
|
|
20241217,173500,5341816425,3520,3520,3520,3520,0
|
|
20241217,173400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,173300,5341816425,3520,3520,3520,3520,0
|
|
20241217,173200,5341816425,3520,3520,3520,3520,0
|
|
20241217,173100,5341816425,3520,3520,3520,3520,0
|
|
20241217,173000,5341816425,3520,3520,3520,3520,0
|
|
20241217,172900,5341816425,3520,3520,3520,3520,0
|
|
20241217,172800,5341816425,3520,3520,3520,3520,0
|
|
20241217,172700,5341816425,3520,3520,3520,3520,0
|
|
20241217,172600,5341816425,3520,3520,3520,3520,0
|
|
20241217,172500,5341816425,3520,3520,3520,3520,0
|
|
20241217,172400,5341816425,3520,3520,3520,3520,0
|
|
20241217,172300,5341816425,3520,3520,3520,3520,0
|
|
20241217,172200,5341816425,3520,3520,3520,3520,0
|
|
20241217,172100,5341816425,3520,3520,3520,3520,0
|
|
20241217,172000,5341816425,3520,3520,3520,3520,0
|
|
20241217,171900,5341816425,3520,3520,3520,3520,0
|
|
20241217,171800,5341816425,3520,3520,3520,3520,0
|
|
20241217,171700,5341816425,3520,3520,3520,3520,0
|
|
20241217,171600,5341816425,3520,3520,3520,3520,0
|
|
20241217,171500,5341816425,3520,3520,3520,3520,0
|
|
20241217,171400,5341816425,3520,3520,3520,3520,0
|
|
20241217,171300,5341816425,3520,3520,3520,3520,0
|
|
20241217,171200,5341816425,3520,3520,3520,3520,0
|
|
20241217,171100,5341816425,3520,3520,3520,3520,0
|
|
20241217,171000,5341816425,3520,3520,3520,3520,0
|
|
20241217,170900,5341816425,3520,3520,3520,3520,0
|
|
20241217,170800,5341816425,3520,3520,3520,3520,0
|
|
20241217,170700,5341816425,3520,3520,3520,3520,0
|
|
20241217,170600,5341816425,3520,3520,3520,3520,0
|
|
20241217,170500,5341816425,3520,3520,3520,3520,0
|
|
20241217,170400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,170300,5341816425,3520,3520,3520,3520,0
|
|
20241217,170200,5341816425,3520,3520,3520,3520,0
|
|
20241217,170100,5341816425,3520,3520,3520,3520,0
|
|
20241217,170000,5341816425,3520,3520,3520,3520,0
|
|
20241217,165900,5341816425,3520,3520,3520,3520,0
|
|
20241217,165800,5341816425,3520,3520,3520,3520,0
|
|
20241217,165700,5341816425,3520,3520,3520,3520,0
|
|
20241217,165600,5341816425,3520,3520,3520,3520,0
|
|
20241217,165500,5341816425,3520,3520,3520,3520,0
|
|
20241217,165400,5341816425,3520,3520,3520,3520,0
|
|
20241217,165300,5341816425,3520,3520,3520,3520,0
|
|
20241217,165200,5341816425,3520,3520,3520,3520,0
|
|
20241217,165100,5341816425,3520,3520,3520,3520,0
|
|
20241217,165000,5341816425,3520,3520,3520,3520,0
|
|
20241217,164900,5341816425,3520,3520,3520,3520,0
|
|
20241217,164800,5341816425,3520,3520,3520,3520,0
|
|
20241217,164700,5341816425,3520,3520,3520,3520,0
|
|
20241217,164600,5341816425,3520,3520,3520,3520,0
|
|
20241217,164500,5341816425,3520,3520,3520,3520,0
|
|
20241217,164400,5341816425,3520,3520,3520,3520,0
|
|
20241217,164300,5341816425,3520,3520,3520,3520,0
|
|
20241217,164200,5341816425,3520,3520,3520,3520,0
|
|
20241217,164100,5341816425,3520,3520,3520,3520,0
|
|
20241217,164000,5341816425,3520,3520,3520,3520,0
|
|
20241217,163900,5341816425,3520,3520,3520,3520,0
|
|
20241217,163800,5341816425,3520,3520,3520,3520,0
|
|
20241217,163700,5341816425,3520,3520,3520,3520,0
|
|
20241217,163600,5341816425,3520,3520,3520,3520,0
|
|
20241217,163500,5341816425,3520,3520,3520,3520,0
|
|
20241217,163400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,163300,5341816425,3520,3520,3520,3520,0
|
|
20241217,163200,5341816425,3520,3520,3520,3520,0
|
|
20241217,163100,5341816425,3520,3520,3520,3520,0
|
|
20241217,163000,5341816425,3520,3520,3520,3520,0
|
|
20241217,162900,5341816425,3520,3520,3520,3520,0
|
|
20241217,162800,5341816425,3520,3520,3520,3520,0
|
|
20241217,162700,5341816425,3520,3520,3520,3520,0
|
|
20241217,162600,5341816425,3520,3520,3520,3520,0
|
|
20241217,162500,5341816425,3520,3520,3520,3520,0
|
|
20241217,162400,5341816425,3520,3520,3520,3520,0
|
|
20241217,162300,5341816425,3520,3520,3520,3520,0
|
|
20241217,162200,5341816425,3520,3520,3520,3520,0
|
|
20241217,162100,5341816425,3520,3520,3520,3520,0
|
|
20241217,162000,5341816425,3520,3520,3520,3520,0
|
|
20241217,161900,5341816425,3520,3520,3520,3520,0
|
|
20241217,161800,5341816425,3520,3520,3520,3520,0
|
|
20241217,161700,5341816425,3520,3520,3520,3520,0
|
|
20241217,161600,5341816425,3520,3520,3520,3520,0
|
|
20241217,161500,5341816425,3520,3520,3520,3520,0
|
|
20241217,161400,5341816425,3520,3520,3520,3520,0
|
|
20241217,161300,5341816425,3520,3520,3520,3520,0
|
|
20241217,161200,5341816425,3520,3520,3520,3520,0
|
|
20241217,161100,5341816425,3520,3520,3520,3520,0
|
|
20241217,161000,5341816425,3520,3520,3520,3520,0
|
|
20241217,160900,5341816425,3520,3520,3520,3520,0
|
|
20241217,160800,5341816425,3520,3520,3520,3520,0
|
|
20241217,160700,5341816425,3520,3520,3520,3520,0
|
|
20241217,160600,5341816425,3520,3520,3520,3520,0
|
|
20241217,160500,5341816425,3520,3520,3520,3520,0
|
|
20241217,160400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,160300,5341816425,3520,3520,3520,3520,0
|
|
20241217,160200,5341816425,3520,3520,3520,3520,0
|
|
20241217,160100,5341816425,3520,3520,3520,3520,0
|
|
20241217,160000,5341816425,3520,3520,3520,3520,0
|
|
20241217,155900,5341816425,3520,3520,3520,3520,0
|
|
20241217,155800,5341816425,3520,3520,3520,3520,0
|
|
20241217,155700,5341816425,3520,3520,3520,3520,0
|
|
20241217,155600,5341816425,3520,3520,3520,3520,0
|
|
20241217,155500,5341816425,3520,3520,3520,3520,0
|
|
20241217,155400,5341816425,3520,3520,3520,3520,0
|
|
20241217,155300,5341816425,3520,3520,3520,3520,0
|
|
20241217,155200,5341816425,3520,3520,3520,3520,0
|
|
20241217,155100,5341816425,3520,3520,3520,3520,0
|
|
20241217,155000,5341816425,3520,3520,3520,3520,0
|
|
20241217,154900,5341816425,3520,3520,3520,3520,0
|
|
20241217,154800,5341816425,3520,3520,3520,3520,0
|
|
20241217,154700,5341816425,3520,3520,3520,3520,0
|
|
20241217,154600,5341816425,3520,3520,3520,3520,0
|
|
20241217,154500,5341816425,3520,3520,3520,3520,0
|
|
20241217,154400,5341816425,3520,3520,3520,3520,0
|
|
20241217,154300,5341816425,3520,3520,3520,3520,0
|
|
20241217,154200,5341816425,3520,3520,3520,3520,0
|
|
20241217,154100,5341816425,3520,3520,3520,3520,0
|
|
20241217,154000,5341816425,3520,3520,3520,3520,0
|
|
20241217,153900,5341816425,3520,3520,3520,3520,0
|
|
20241217,153800,5341816425,3520,3520,3520,3520,0
|
|
20241217,153700,5341816425,3520,3520,3520,3520,0
|
|
20241217,153600,5341816425,3520,3520,3520,3520,0
|
|
20241217,153500,5341816425,3520,3520,3520,3520,0
|
|
20241217,153400,5341816425,3520,3520,3520,3520,21943
|
|
20241217,153300,5341816425,3520,3520,3520,3520,0
|
|
20241217,153200,5341816425,3520,3520,3520,3520,0
|
|
20241217,153100,5341816425,3520,3520,3520,3520,0
|
|
20241217,153000,5341816425,3520,3520,3520,3520,21943
|
|
20241217,152900,5264577065,3535,3535,3535,3535,0
|
|
20241217,152800,5264577065,3535,3535,3535,3535,0
|
|
20241217,152700,5264577065,3535,3535,3535,3535,0
|
|
20241217,152600,5264577065,3535,3535,3535,3535,0
|
|
20241217,152500,5264577065,3535,3535,3535,3535,0
|
|
20241217,152400,5264577065,3535,3535,3535,3535,0
|
|
20241217,152300,5264577065,3535,3535,3535,3535,0
|
|
20241217,152200,5264577065,3535,3535,3535,3535,0
|
|
20241217,152100,5264577065,3535,3535,3535,3535,0
|
|
20241217,152000,5264577065,3535,3535,3535,3535,0
|
|
20241217,151900,5264577065,3535,3520,3535,3520,2096
|
|
20241217,151800,5257192540,3520,3535,3535,3520,3043
|
|
20241217,151700,5246449900,3535,3525,3535,3525,2204
|
|
20241217,151600,5238665455,3530,3525,3530,3525,556
|
|
20241217,151500,5236705480,3520,3520,3520,3515,824
|
|
20241217,151400,5233805450,3515,3525,3535,3515,4956
|
|
20241217,151300,5216329915,3530,3525,3535,3520,1936
|
|
20241217,151200,5209506630,3530,3530,3530,3530,245
|
|
20241217,151100,5208641780,3535,3515,3535,3515,501
|
|
20241217,151000,5206880745,3510,3530,3535,3510,3807
|
|
20241217,150900,5193487980,3530,3535,3535,3530,247
|
|
20241217,150800,5192614880,3535,3520,3535,3510,7279
|
|
20241217,150700,5167008750,3520,3540,3540,3520,5484
|
|
20241217,150600,5147662435,3540,3540,3540,3535,1126
|
|
20241217,150500,5143676470,3540,3535,3540,3530,2066
|
|
20241217,150400,5136364110,3530,3530,3535,3530,303
|
|
20241217,150300,5135294390,3520,3530,3530,3515,444
|
|
20241217,150200,5133730590,3530,3525,3530,3515,2225
|
|
20241217,150100,5125901970,3530,3535,3545,3530,1727
|
|
20241217,150000,5119801630,3540,3540,3545,3535,2413
|
|
20241217,145900,5111269535,3540,3540,3540,3540,776
|
|
20241217,145800,5108522495,3545,3550,3550,3510,4067
|
|
20241217,145700,5094142280,3545,3545,3550,3545,495
|
|
20241217,145600,5092387490,3545,3545,3545,3540,62
|
|
20241217,145500,5092167800,3530,3530,3545,3530,286
|
|
20241217,145400,5091157005,3525,3545,3545,3520,1566
|
|
20241217,145300,5085625745,3545,3540,3545,3540,1396
|
|
20241217,145200,5080677720,3530,3550,3550,3530,935
|
|
20241217,145100,5077361305,3545,3545,3545,3525,2410
|
|
20241217,145000,5068835750,3545,3545,3545,3545,2380
|
|
20241217,144900,5060398650,3550,3550,3550,3550,1518
|
|
20241217,144800,5055009750,3550,3545,3555,3545,1794
|
|
20241217,144700,5048645380,3545,3525,3545,3505,6407
|
|
20241217,144600,5026035670,3525,3520,3525,3515,3414
|
|
20241217,144500,5014034335,3520,3525,3525,3515,613
|
|
20241217,144400,5011876565,3525,3525,3525,3520,221
|
|
20241217,144300,5011097790,3525,3530,3530,3525,260
|
|
20241217,144200,5010180620,3530,3530,3530,3530,317
|
|
20241217,144100,5009061610,3530,3515,3530,3510,71
|
|
20241217,144000,5008812315,3510,3510,3510,3510,165
|
|
20241217,143900,5008233165,3510,3530,3530,3510,1433
|
|
20241217,143800,5003195235,3530,3525,3530,3520,4595
|
|
20241217,143700,4987018285,3520,3520,3520,3520,3
|
|
20241217,143600,4987007725,3530,3520,3530,3520,1008
|
|
20241217,143500,4983453170,3515,3520,3520,3515,377
|
|
20241217,143400,4982126695,3530,3530,3530,3520,183
|
|
20241217,143300,4981481030,3525,3525,3525,3525,393
|
|
20241217,143200,4980095705,3525,3520,3525,3520,3
|
|
20241217,143100,4980085140,3515,3520,3520,3515,334
|
|
20241217,143000,4978909475,3520,3520,3520,3520,100
|
|
20241217,142900,4978557475,3510,3520,3520,3510,128
|
|
20241217,142800,4978107195,3520,3525,3525,3520,21
|
|
20241217,142700,4978033270,3505,3525,3525,3505,5157
|
|
20241217,142600,4959933690,3525,3525,3525,3525,0
|
|
20241217,142500,4959933690,3525,3530,3530,3515,125
|
|
20241217,142400,4959492705,3510,3530,3530,3510,12
|
|
20241217,142300,4959450365,3535,3515,3535,3510,3691
|
|
20241217,142200,4946487695,3515,3515,3515,3515,1395
|
|
20241217,142100,4941584270,3515,3515,3515,3515,0
|
|
20241217,142000,4941584270,3515,3510,3515,3510,26
|
|
20241217,141900,4941492980,3510,3510,3510,3510,913
|
|
20241217,141800,4938288350,3505,3510,3510,3505,170
|
|
20241217,141700,4937691995,3505,3505,3510,3505,1307
|
|
20241217,141600,4933110945,3510,3510,3515,3510,559
|
|
20241217,141500,4931148805,3515,3515,3515,3515,378
|
|
20241217,141400,4929820135,3515,3505,3515,3505,232
|
|
20241217,141300,4929005955,3505,3505,3515,3505,810
|
|
20241217,141200,4926166795,3520,3510,3525,3505,1685
|
|
20241217,141100,4920260300,3505,3515,3515,3505,3751
|
|
20241217,141000,4907096055,3515,3520,3520,3515,1822
|
|
20241217,140900,4900688130,3520,3525,3525,3520,1240
|
|
20241217,140800,4896323300,3525,3525,3525,3515,2024
|
|
20241217,140700,4889202130,3525,3525,3530,3525,1439
|
|
20241217,140600,4884129385,3530,3530,3535,3525,1404
|
|
20241217,140500,4879171585,3535,3535,3545,3535,442
|
|
20241217,140400,4877609015,3550,3550,3550,3535,329
|
|
20241217,140300,4876441425,3530,3530,3535,3530,2058
|
|
20241217,140200,4869176645,3530,3550,3550,3530,7243
|
|
20241217,140100,4843592915,3545,3545,3545,3545,533
|
|
20241217,140000,4841703430,3540,3545,3545,3540,839
|
|
20241217,135900,4838730620,3550,3550,3550,3550,1015
|
|
20241217,135800,4835127370,3550,3560,3560,3550,268
|
|
20241217,135700,4834173890,3560,3545,3560,3545,1405
|
|
20241217,135600,4829193150,3540,3540,3540,3540,672
|
|
20241217,135500,4826814270,3540,3535,3540,3535,1020
|
|
20241217,135400,4823206815,3545,3535,3545,3535,396
|
|
20241217,135300,4821806635,3535,3540,3545,3535,3135
|
|
20241217,135200,4810719825,3545,3555,3555,3545,747
|
|
20241217,135100,4808070670,3555,3560,3560,3550,501
|
|
20241217,135000,4806291060,3550,3550,3550,3550,135
|
|
20241217,134900,4805811810,3560,3560,3560,3550,906
|
|
20241217,134800,4802593350,3565,3550,3565,3550,427
|
|
20241217,134700,4801075595,3550,3550,3560,3550,3394
|
|
20241217,134600,4789023460,3550,3550,3550,3545,1435
|
|
20241217,134500,4783929215,3555,3560,3560,3555,629
|
|
20241217,134400,4781691530,3565,3570,3570,3565,626
|
|
20241217,134300,4779457130,3580,3580,3580,3580,68
|
|
20241217,134200,4779213690,3580,3580,3580,3580,505
|
|
20241217,134100,4777405790,3585,3580,3585,3565,4125
|
|
20241217,134000,4762642415,3585,3580,3590,3580,1819
|
|
20241217,133900,4756122710,3585,3565,3585,3565,3425
|
|
20241217,133800,4743876125,3560,3550,3560,3550,429
|
|
20241217,133700,4742349080,3555,3550,3555,3545,953
|
|
20241217,133600,4738964345,3550,3570,3575,3550,3087
|
|
20241217,133500,4727957310,3570,3565,3580,3565,5598
|
|
20241217,133400,4707975705,3560,3570,3575,3545,2342
|
|
20241217,133300,4699623760,3575,3545,3575,3540,6996
|
|
20241217,133200,4674812630,3545,3565,3565,3545,1552
|
|
20241217,133100,4669288585,3565,3560,3575,3555,10842
|
|
20241217,133000,4630622960,3560,3535,3560,3535,3823
|
|
20241217,132900,4617055275,3535,3530,3535,3530,1640
|
|
20241217,132800,4611262155,3530,3530,3530,3530,33
|
|
20241217,132700,4611145665,3535,3515,3535,3500,2579
|
|
20241217,132600,4602095760,3515,3515,3520,3515,353
|
|
20241217,132500,4600854715,3520,3520,3520,3515,100
|
|
20241217,132400,4600503135,3520,3515,3520,3515,105
|
|
20241217,132300,4600133790,3520,3515,3530,3515,38
|
|
20241217,132200,4600000155,3515,3525,3525,3515,2288
|
|
20241217,132100,4591950945,3535,3530,3535,3530,90
|
|
20241217,132000,4591633205,3530,3530,3535,3530,705
|
|
20241217,131900,4589144375,3530,3525,3530,3525,807
|
|
20241217,131800,4586296235,3525,3530,3530,3525,232
|
|
20241217,131700,4585477515,3530,3520,3535,3520,598
|
|
20241217,131600,4583369190,3520,3520,3520,3520,106
|
|
20241217,131500,4582996070,3520,3515,3520,3515,584
|
|
20241217,131400,4580941650,3515,3515,3515,3510,127
|
|
20241217,131300,4580495520,3520,3520,3520,3520,15
|
|
20241217,131200,4580442720,3520,3510,3520,3510,874
|
|
20241217,131100,4577374870,3510,3510,3510,3500,2149
|
|
20241217,131000,4569843425,3510,3510,3510,3505,1758
|
|
20241217,130900,4563676345,3510,3505,3510,3505,1094
|
|
20241217,130800,4559841795,3510,3510,3510,3505,1281
|
|
20241217,130700,4555351860,3510,3510,3510,3510,107
|
|
20241217,130600,4554976290,3510,3515,3515,3510,130
|
|
20241217,130500,4554519955,3515,3510,3515,3505,156
|
|
20241217,130400,4553972800,3510,3515,3515,3510,34
|
|
20241217,130300,4553853435,3520,3520,3520,3520,11
|
|
20241217,130200,4553814715,3525,3510,3525,3510,939
|
|
20241217,130100,4550518240,3525,3520,3525,3520,464
|
|
20241217,130000,4548884390,3520,3515,3520,3510,1859
|
|
20241217,125900,4542352205,3520,3520,3525,3520,28
|
|
20241217,125800,4542253640,3520,3520,3525,3520,456
|
|
20241217,125700,4540648485,3525,3525,3525,3525,330
|
|
20241217,125600,4539485235,3530,3525,3530,3525,9
|
|
20241217,125500,4539453495,3530,3525,3530,3525,1091
|
|
20241217,125400,4535603265,3530,3525,3530,3525,1429
|
|
20241217,125300,4530565235,3530,3535,3535,3530,756
|
|
20241217,125200,4527895190,3535,3535,3535,3530,343
|
|
20241217,125100,4526682700,3535,3530,3535,3525,222
|
|
20241217,125000,4525898440,3535,3520,3535,3510,1027
|
|
20241217,124900,4522284120,3520,3525,3525,3520,697
|
|
20241217,124800,4519828310,3540,3540,3540,3525,567
|
|
20241217,124700,4517826400,3540,3540,3545,3530,1332
|
|
20241217,124600,4513109890,3535,3550,3550,3530,1656
|
|
20241217,124500,4507254515,3550,3510,3560,3510,5701
|
|
20241217,124400,4487128125,3510,3490,3510,3490,3422
|
|
20241217,124300,4475155195,3490,3485,3490,3485,314
|
|
20241217,124200,4474060835,3490,3485,3490,3485,1085
|
|
20241217,124100,4470279535,3485,3485,3485,3480,1628
|
|
20241217,124000,4464609455,3485,3480,3485,3480,602
|
|
20241217,123900,4462514490,3485,3480,3485,3475,261
|
|
20241217,123800,4461606035,3485,3485,3485,3485,242
|
|
20241217,123700,4460762665,3490,3490,3490,3490,6
|
|
20241217,123600,4460741725,3495,3490,3495,3490,783
|
|
20241217,123500,4458007485,3490,3490,3490,3485,310
|
|
20241217,123400,4456925610,3490,3490,3490,3490,100
|
|
20241217,123300,4456576610,3490,3490,3490,3485,438
|
|
20241217,123200,4455048610,3490,3490,3490,3485,312
|
|
20241217,123100,4453959980,3490,3490,3495,3485,900
|
|
20241217,123000,4450821320,3490,3490,3490,3490,483
|
|
20241217,122900,4449135650,3495,3490,3495,3490,624
|
|
20241217,122800,4446957850,3490,3495,3495,3490,415
|
|
20241217,122700,4445509355,3490,3495,3495,3490,368
|
|
20241217,122600,4444225030,3495,3485,3495,3485,1253
|
|
20241217,122500,4439854710,3490,3485,3490,3485,622
|
|
20241217,122400,4437683945,3490,3485,3490,3485,121
|
|
20241217,122300,4437261675,3485,3485,3490,3485,375
|
|
20241217,122200,4435954130,3485,3485,3485,3485,78
|
|
20241217,122100,4435682300,3485,3480,3485,3475,671
|
|
20241217,122000,4433348805,3485,3480,3485,3480,1353
|
|
20241217,121900,4428637360,3480,3475,3480,3470,79
|
|
20241217,121800,4428363090,3480,3465,3480,3465,80
|
|
20241217,121700,4428085455,3465,3475,3475,3465,2255
|
|
20241217,121600,4420259330,3480,3480,3480,3480,19
|
|
20241217,121500,4420193210,3470,3485,3485,3470,620
|
|
20241217,121400,4418036125,3485,3485,3490,3480,1934
|
|
20241217,121300,4411299425,3485,3470,3485,3470,2478
|
|
20241217,121200,4402681485,3475,3470,3475,3465,2290
|
|
20241217,121100,4394735300,3465,3470,3470,3465,50
|
|
20241217,121000,4394562025,3470,3470,3470,3470,30
|
|
20241217,120900,4394457925,3470,3475,3475,3470,718
|
|
20241217,120800,4391965670,3475,3475,3475,3475,243
|
|
20241217,120700,4391121245,3470,3475,3475,3470,302
|
|
20241217,120600,4390072705,3470,3475,3475,3470,416
|
|
20241217,120500,4388627685,3475,3475,3475,3475,18
|
|
20241217,120400,4388565135,3465,3465,3465,3465,448
|
|
20241217,120300,4387012815,3465,3475,3475,3465,179
|
|
20241217,120200,4386391615,3475,3470,3475,3470,74
|
|
20241217,120100,4386134475,3475,3470,3475,3470,651
|
|
20241217,120000,4383872520,3475,3470,3475,3470,380
|
|
20241217,115900,4382553810,3470,3475,3475,3470,635
|
|
20241217,115800,4380347195,3475,3475,3480,3475,121
|
|
20241217,115700,4379926125,3475,3470,3480,3470,62
|
|
20241217,115600,4379710885,3470,3475,3475,3470,478
|
|
20241217,115500,4378051815,3475,3475,3475,3470,633
|
|
20241217,115400,4375852500,3480,3475,3480,3475,772
|
|
20241217,115300,4373169745,3475,3475,3475,3475,23
|
|
20241217,115200,4373089820,3475,3470,3480,3470,117
|
|
20241217,115100,4372683560,3470,3470,3470,3470,18
|
|
20241217,115000,4372621100,3470,3475,3475,3470,21
|
|
20241217,114900,4372548215,3470,3475,3475,3470,2114
|
|
20241217,114800,4365208100,3475,3475,3475,3470,62
|
|
20241217,114700,4364992900,3470,3475,3475,3470,40
|
|
20241217,114600,4364853960,3470,3470,3470,3465,437
|
|
20241217,114500,4363337740,3465,3455,3480,3455,1769
|
|
20241217,114400,4357224985,3455,3455,3460,3455,405
|
|
20241217,114300,4355825160,3460,3465,3465,3460,1796
|
|
20241217,114200,4349603570,3460,3465,3465,3460,1156
|
|
20241217,114100,4345598040,3460,3465,3465,3460,1928
|
|
20241217,114000,4338923925,3465,3465,3465,3460,782
|
|
20241217,113900,4336216215,3465,3465,3465,3465,1252
|
|
20241217,113800,4331878035,3465,3470,3470,3465,1297
|
|
20241217,113700,4327382160,3470,3470,3470,3465,2268
|
|
20241217,113600,4319512210,3470,3475,3480,3470,115
|
|
20241217,113500,4319112585,3475,3475,3475,3475,83
|
|
20241217,113400,4318824160,3475,3475,3475,3475,241
|
|
20241217,113300,4317986685,3475,3485,3490,3475,1301
|
|
20241217,113200,4313452705,3485,3480,3485,3475,1164
|
|
20241217,113100,4309402790,3480,3475,3480,3475,3715
|
|
20241217,113000,4296475490,3470,3475,3480,3470,468
|
|
20241217,112900,4294849190,3475,3480,3480,3470,503
|
|
20241217,112800,4293099505,3470,3465,3480,3465,3088
|
|
20241217,112700,4282391445,3460,3465,3465,3460,108
|
|
20241217,112600,4282017235,3465,3455,3470,3455,185
|
|
20241217,112500,4281376375,3455,3450,3470,3440,1286
|
|
20241217,112400,4276939810,3440,3450,3450,3425,7621
|
|
20241217,112300,4250738900,3450,3435,3450,3435,9864
|
|
20241217,112200,4216733980,3435,3455,3460,3430,16289
|
|
20241217,112100,4160656215,3455,3465,3465,3455,2481
|
|
20241217,112000,4152077350,3465,3470,3470,3465,1489
|
|
20241217,111900,4146916580,3470,3480,3480,3465,7254
|
|
20241217,111800,4121745430,3480,3475,3480,3465,887
|
|
20241217,111700,4118667105,3475,3480,3480,3465,1748
|
|
20241217,111600,4112604175,3480,3480,3480,3470,1274
|
|
20241217,111500,4108170665,3465,3460,3480,3460,456
|
|
20241217,111400,4106592150,3460,3485,3485,3455,15622
|
|
20241217,111300,4052530825,3485,3470,3485,3470,1767
|
|
20241217,111200,4046389505,3470,3475,3475,3465,219
|
|
20241217,111100,4045628865,3475,3475,3480,3470,4439
|
|
20241217,111000,4030222280,3480,3490,3490,3475,286
|
|
20241217,110900,4029226655,3485,3475,3490,3470,1883
|
|
20241217,110800,4022666855,3470,3460,3475,3460,888
|
|
20241217,110700,4019590360,3460,3460,3470,3460,2461
|
|
20241217,110600,4011075215,3460,3460,3460,3455,1141
|
|
20241217,110500,4007129360,3460,3465,3465,3455,2401
|
|
20241217,110400,3998823665,3465,3480,3480,3465,2748
|
|
20241217,110300,3989289645,3480,3495,3500,3475,2765
|
|
20241217,110200,3979667680,3490,3485,3500,3485,370
|
|
20241217,110100,3978376335,3490,3490,3500,3490,173
|
|
20241217,110000,3977772045,3490,3500,3500,3475,733
|
|
20241217,105900,3975220300,3480,3470,3485,3470,787
|
|
20241217,105800,3972479200,3480,3485,3485,3470,2408
|
|
20241217,105700,3964099310,3480,3485,3485,3480,337
|
|
20241217,105600,3962924870,3485,3500,3500,3485,224
|
|
20241217,105500,3962144215,3485,3510,3510,3485,1095
|
|
20241217,105400,3958312095,3485,3480,3515,3470,4407
|
|
20241217,105300,3943000325,3470,3475,3485,3455,7681
|
|
20241217,105200,3916353775,3475,3495,3495,3460,6874
|
|
20241217,105100,3892466275,3495,3505,3510,3495,2635
|
|
20241217,105000,3883231145,3505,3505,3505,3495,43
|
|
20241217,104900,3883080460,3490,3485,3505,3485,3822
|
|
20241217,104800,3869753160,3485,3500,3515,3485,4122
|
|
20241217,104700,3855371690,3490,3505,3505,3485,14905
|
|
20241217,104600,3803284455,3505,3520,3520,3505,3245
|
|
20241217,104500,3791898810,3515,3510,3515,3505,7982
|
|
20241217,104400,3763889010,3510,3555,3560,3510,19487
|
|
20241217,104300,3695071825,3555,3555,3565,3555,2261
|
|
20241217,104200,3687024345,3555,3560,3565,3555,2251
|
|
20241217,104100,3679010770,3560,3565,3570,3560,121
|
|
20241217,104000,3678579410,3570,3565,3570,3555,1964
|
|
20241217,103900,3671583910,3560,3555,3570,3555,230
|
|
20241217,103800,3670766140,3555,3570,3570,3555,375
|
|
20241217,103700,3669428230,3565,3555,3575,3555,3213
|
|
20241217,103600,3657978950,3555,3555,3555,3545,1932
|
|
20241217,103500,3651124260,3555,3555,3560,3545,4012
|
|
20241217,103400,3636885225,3555,3560,3560,3555,1512
|
|
20241217,103300,3631509995,3555,3555,3560,3555,5345
|
|
20241217,103200,3612506150,3555,3560,3560,3555,1750
|
|
20241217,103100,3606276155,3560,3560,3565,3555,1748
|
|
20241217,103000,3600052125,3560,3560,3560,3555,2032
|
|
20241217,102900,3592819720,3560,3570,3575,3560,4749
|
|
20241217,102800,3575897365,3575,3580,3590,3570,6757
|
|
20241217,102700,3551729785,3580,3620,3620,3580,8467
|
|
20241217,102600,3521285200,3620,3620,3620,3610,6440
|
|
20241217,102500,3498022355,3625,3630,3635,3615,7194
|
|
20241217,102400,3471930590,3630,3620,3630,3610,10136
|
|
20241217,102300,3435233955,3620,3600,3620,3600,11258
|
|
20241217,102200,3394565120,3600,3605,3615,3600,3698
|
|
20241217,102100,3381234805,3610,3615,3615,3600,3308
|
|
20241217,102000,3369318200,3600,3615,3615,3600,5188
|
|
20241217,101900,3350620850,3615,3615,3620,3595,2963
|
|
20241217,101800,3339924925,3615,3590,3615,3585,4585
|
|
20241217,101700,3323415670,3595,3590,3615,3590,1570
|
|
20241217,101600,3317762545,3590,3610,3610,3590,2703
|
|
20241217,101500,3308052845,3610,3595,3610,3595,2325
|
|
20241217,101400,3299691260,3595,3610,3610,3590,4368
|
|
20241217,101300,3283977395,3610,3620,3620,3590,5544
|
|
20241217,101200,3264012930,3620,3610,3620,3605,4954
|
|
20241217,101100,3246140345,3610,3620,3620,3605,4840
|
|
20241217,101000,3228661575,3605,3625,3635,3605,3241
|
|
20241217,100900,3216934505,3635,3635,3640,3630,10452
|
|
20241217,100800,3178930465,3630,3575,3640,3575,46826
|
|
20241217,100700,3009869140,3575,3575,3575,3570,1265
|
|
20241217,100600,3005350570,3565,3575,3575,3565,474
|
|
20241217,100500,3003656400,3575,3580,3580,3575,511
|
|
20241217,100400,3001828785,3580,3575,3585,3575,1547
|
|
20241217,100300,2996293795,3575,3560,3585,3555,2425
|
|
20241217,100200,2987662385,3555,3565,3565,3550,8037
|
|
20241217,100100,2959089350,3560,3585,3585,3560,12804
|
|
20241217,100000,2913356195,3585,3595,3595,3585,6183
|
|
20241217,095900,2891166035,3595,3600,3600,3590,1938
|
|
20241217,095800,2884196545,3600,3610,3610,3600,5515
|
|
20241217,095700,2864321740,3605,3595,3605,3595,3885
|
|
20241217,095600,2850334085,3600,3580,3600,3580,3228
|
|
20241217,095500,2838747610,3580,3585,3585,3575,3558
|
|
20241217,095400,2826016040,3585,3605,3610,3585,3394
|
|
20241217,095300,2813804280,3610,3600,3615,3600,4164
|
|
20241217,095200,2798773125,3600,3585,3600,3580,7349
|
|
20241217,095100,2772392000,3585,3590,3595,3575,2731
|
|
20241217,095000,2762608685,3590,3575,3590,3565,2182
|
|
20241217,094900,2754810420,3575,3575,3580,3565,4630
|
|
20241217,094800,2738275580,3575,3595,3595,3575,2276
|
|
20241217,094700,2730120150,3600,3590,3605,3585,5493
|
|
20241217,094600,2710368175,3605,3620,3620,3590,4816
|
|
20241217,094500,2693019865,3625,3565,3630,3555,12063
|
|
20241217,094400,2649543975,3555,3565,3565,3550,2763
|
|
20241217,094300,2639721985,3555,3580,3585,3550,4167
|
|
20241217,094200,2624822375,3580,3545,3580,3540,2723
|
|
20241217,094100,2615128970,3545,3560,3565,3545,13634
|
|
20241217,094000,2566659020,3560,3600,3600,3555,11298
|
|
20241217,093900,2526290430,3600,3650,3650,3595,18104
|
|
20241217,093800,2460590460,3650,3635,3655,3635,15854
|
|
20241217,093700,2402788285,3630,3590,3640,3590,18435
|
|
20241217,093600,2336109470,3585,3580,3585,3570,10941
|
|
20241217,093500,2296912770,3580,3580,3585,3580,768
|
|
20241217,093400,2294162155,3560,3585,3585,3550,7289
|
|
20241217,093300,2268208595,3585,3605,3605,3570,5371
|
|
20241217,093200,2248879120,3605,3565,3610,3555,12489
|
|
20241217,093100,2204049775,3575,3570,3580,3560,5972
|
|
20241217,093000,2182749240,3565,3565,3585,3555,2680
|
|
20241217,092900,2173183050,3585,3630,3630,3555,36972
|
|
20241217,092800,2040289990,3620,3640,3650,3620,19835
|
|
20241217,092700,1968218980,3640,3675,3680,3635,37591
|
|
20241217,092600,1830982520,3680,3600,3680,3600,46178
|
|
20241217,092500,1662714295,3600,3595,3605,3585,15017
|
|
20241217,092400,1608694860,3595,3600,3625,3585,21412
|
|
20241217,092300,1531619395,3600,3600,3630,3580,48029
|
|
20241217,092200,1358699750,3605,3550,3610,3550,31557
|
|
20241217,092100,1245823120,3550,3480,3550,3470,17422
|
|
20241217,092000,1184582615,3480,3455,3485,3455,5201
|
|
20241217,091900,1166570445,3455,3455,3465,3435,5870
|
|
20241217,091800,1146342445,3455,3485,3485,3450,6834
|
|
20241217,091700,1122661175,3485,3520,3520,3485,7751
|
|
20241217,091600,1095521935,3520,3510,3535,3500,22858
|
|
20241217,091500,1015259880,3510,3470,3530,3470,19719
|
|
20241217,091400,946190575,3470,3450,3475,3430,7440
|
|
20241217,091300,920422980,3450,3410,3460,3410,7089
|
|
20241217,091200,896070950,3410,3430,3430,3410,6332
|
|
20241217,091100,874436820,3430,3400,3430,3390,7756
|
|
20241217,091000,847959530,3395,3380,3400,3380,10869
|
|
20241217,090900,811160680,3375,3360,3385,3360,7229
|
|
20241217,090800,786728075,3365,3380,3385,3360,25550
|
|
20241217,090700,700695905,3385,3415,3415,3385,19462
|
|
20241217,090600,634548230,3415,3420,3430,3415,2248
|
|
20241217,090500,626864915,3430,3430,3430,3410,9290
|
|
20241217,090400,595076155,3410,3400,3435,3400,20612
|
|
20241217,090300,524660615,3400,3390,3410,3365,50893
|
|
20241217,090200,352230160,3395,3420,3430,3395,24813
|
|
20241217,090100,267622820,3420,3500,3500,3410,47358
|
|
20241217,090000,104655685,3485,3520,3545,3480,29483
|