638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,193400,3493225760,3530,3530,3530,3530,0
|
|
20241218,193300,3493225760,3530,3530,3530,3530,0
|
|
20241218,193200,3493225760,3530,3530,3530,3530,0
|
|
20241218,193100,3493225760,3530,3530,3530,3530,0
|
|
20241218,193000,3493225760,3530,3530,3530,3530,0
|
|
20241218,192900,3493225760,3530,3530,3530,3530,0
|
|
20241218,192800,3493225760,3530,3530,3530,3530,0
|
|
20241218,192700,3493225760,3530,3530,3530,3530,0
|
|
20241218,192600,3493225760,3530,3530,3530,3530,0
|
|
20241218,192500,3493225760,3530,3530,3530,3530,0
|
|
20241218,192400,3493225760,3530,3530,3530,3530,0
|
|
20241218,192300,3493225760,3530,3530,3530,3530,0
|
|
20241218,192200,3493225760,3530,3530,3530,3530,0
|
|
20241218,192100,3493225760,3530,3530,3530,3530,0
|
|
20241218,192000,3493225760,3530,3530,3530,3530,0
|
|
20241218,191900,3493225760,3530,3530,3530,3530,0
|
|
20241218,191800,3493225760,3530,3530,3530,3530,0
|
|
20241218,191700,3493225760,3530,3530,3530,3530,0
|
|
20241218,191600,3493225760,3530,3530,3530,3530,0
|
|
20241218,191500,3493225760,3530,3530,3530,3530,0
|
|
20241218,191400,3493225760,3530,3530,3530,3530,0
|
|
20241218,191300,3493225760,3530,3530,3530,3530,0
|
|
20241218,191200,3493225760,3530,3530,3530,3530,0
|
|
20241218,191100,3493225760,3530,3530,3530,3530,0
|
|
20241218,191000,3493225760,3530,3530,3530,3530,0
|
|
20241218,190900,3493225760,3530,3530,3530,3530,0
|
|
20241218,190800,3493225760,3530,3530,3530,3530,0
|
|
20241218,190700,3493225760,3530,3530,3530,3530,0
|
|
20241218,190600,3493225760,3530,3530,3530,3530,0
|
|
20241218,190500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,190400,3493225760,3530,3530,3530,3530,0
|
|
20241218,190300,3493225760,3530,3530,3530,3530,0
|
|
20241218,190200,3493225760,3530,3530,3530,3530,0
|
|
20241218,190100,3493225760,3530,3530,3530,3530,0
|
|
20241218,190000,3493225760,3530,3530,3530,3530,0
|
|
20241218,185900,3493225760,3530,3530,3530,3530,0
|
|
20241218,185800,3493225760,3530,3530,3530,3530,0
|
|
20241218,185700,3493225760,3530,3530,3530,3530,0
|
|
20241218,185600,3493225760,3530,3530,3530,3530,0
|
|
20241218,185500,3493225760,3530,3530,3530,3530,0
|
|
20241218,185400,3493225760,3530,3530,3530,3530,0
|
|
20241218,185300,3493225760,3530,3530,3530,3530,0
|
|
20241218,185200,3493225760,3530,3530,3530,3530,0
|
|
20241218,185100,3493225760,3530,3530,3530,3530,0
|
|
20241218,185000,3493225760,3530,3530,3530,3530,0
|
|
20241218,184900,3493225760,3530,3530,3530,3530,0
|
|
20241218,184800,3493225760,3530,3530,3530,3530,0
|
|
20241218,184700,3493225760,3530,3530,3530,3530,0
|
|
20241218,184600,3493225760,3530,3530,3530,3530,0
|
|
20241218,184500,3493225760,3530,3530,3530,3530,0
|
|
20241218,184400,3493225760,3530,3530,3530,3530,0
|
|
20241218,184300,3493225760,3530,3530,3530,3530,0
|
|
20241218,184200,3493225760,3530,3530,3530,3530,0
|
|
20241218,184100,3493225760,3530,3530,3530,3530,0
|
|
20241218,184000,3493225760,3530,3530,3530,3530,0
|
|
20241218,183900,3493225760,3530,3530,3530,3530,0
|
|
20241218,183800,3493225760,3530,3530,3530,3530,0
|
|
20241218,183700,3493225760,3530,3530,3530,3530,0
|
|
20241218,183600,3493225760,3530,3530,3530,3530,0
|
|
20241218,183500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,183400,3493225760,3530,3530,3530,3530,0
|
|
20241218,183300,3493225760,3530,3530,3530,3530,0
|
|
20241218,183200,3493225760,3530,3530,3530,3530,0
|
|
20241218,183100,3493225760,3530,3530,3530,3530,0
|
|
20241218,183000,3493225760,3530,3530,3530,3530,0
|
|
20241218,182900,3493225760,3530,3530,3530,3530,0
|
|
20241218,182800,3493225760,3530,3530,3530,3530,0
|
|
20241218,182700,3493225760,3530,3530,3530,3530,0
|
|
20241218,182600,3493225760,3530,3530,3530,3530,0
|
|
20241218,182500,3493225760,3530,3530,3530,3530,0
|
|
20241218,182400,3493225760,3530,3530,3530,3530,0
|
|
20241218,182300,3493225760,3530,3530,3530,3530,0
|
|
20241218,182200,3493225760,3530,3530,3530,3530,0
|
|
20241218,182100,3493225760,3530,3530,3530,3530,0
|
|
20241218,182000,3493225760,3530,3530,3530,3530,0
|
|
20241218,181900,3493225760,3530,3530,3530,3530,0
|
|
20241218,181800,3493225760,3530,3530,3530,3530,0
|
|
20241218,181700,3493225760,3530,3530,3530,3530,0
|
|
20241218,181600,3493225760,3530,3530,3530,3530,0
|
|
20241218,181500,3493225760,3530,3530,3530,3530,0
|
|
20241218,181400,3493225760,3530,3530,3530,3530,0
|
|
20241218,181300,3493225760,3530,3530,3530,3530,0
|
|
20241218,181200,3493225760,3530,3530,3530,3530,0
|
|
20241218,181100,3493225760,3530,3530,3530,3530,0
|
|
20241218,181000,3493225760,3530,3530,3530,3530,0
|
|
20241218,180900,3493225760,3530,3530,3530,3530,0
|
|
20241218,180800,3493225760,3530,3530,3530,3530,0
|
|
20241218,180700,3493225760,3530,3530,3530,3530,0
|
|
20241218,180600,3493225760,3530,3530,3530,3530,0
|
|
20241218,180500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,180400,3493225760,3530,3530,3530,3530,0
|
|
20241218,180300,3493225760,3530,3530,3530,3530,0
|
|
20241218,180200,3493225760,3530,3530,3530,3530,0
|
|
20241218,180100,3493225760,3530,3530,3530,3530,0
|
|
20241218,180000,3493225760,3530,3530,3530,3530,0
|
|
20241218,175900,3493225760,3530,3530,3530,3530,0
|
|
20241218,175800,3493225760,3530,3530,3530,3530,0
|
|
20241218,175700,3493225760,3530,3530,3530,3530,0
|
|
20241218,175600,3493225760,3530,3530,3530,3530,0
|
|
20241218,175500,3493225760,3530,3530,3530,3530,0
|
|
20241218,175400,3493225760,3530,3530,3530,3530,0
|
|
20241218,175300,3493225760,3530,3530,3530,3530,0
|
|
20241218,175200,3493225760,3530,3530,3530,3530,0
|
|
20241218,175100,3493225760,3530,3530,3530,3530,0
|
|
20241218,175000,3493225760,3530,3530,3530,3530,0
|
|
20241218,174900,3493225760,3530,3530,3530,3530,0
|
|
20241218,174800,3493225760,3530,3530,3530,3530,0
|
|
20241218,174700,3493225760,3530,3530,3530,3530,0
|
|
20241218,174600,3493225760,3530,3530,3530,3530,0
|
|
20241218,174500,3493225760,3530,3530,3530,3530,0
|
|
20241218,174400,3493225760,3530,3530,3530,3530,0
|
|
20241218,174300,3493225760,3530,3530,3530,3530,0
|
|
20241218,174200,3493225760,3530,3530,3530,3530,0
|
|
20241218,174100,3493225760,3530,3530,3530,3530,0
|
|
20241218,174000,3493225760,3530,3530,3530,3530,0
|
|
20241218,173900,3493225760,3530,3530,3530,3530,0
|
|
20241218,173800,3493225760,3530,3530,3530,3530,0
|
|
20241218,173700,3493225760,3530,3530,3530,3530,0
|
|
20241218,173600,3493225760,3530,3530,3530,3530,0
|
|
20241218,173500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,173400,3493225760,3530,3530,3530,3530,0
|
|
20241218,173300,3493225760,3530,3530,3530,3530,0
|
|
20241218,173200,3493225760,3530,3530,3530,3530,0
|
|
20241218,173100,3493225760,3530,3530,3530,3530,0
|
|
20241218,173000,3493225760,3530,3530,3530,3530,0
|
|
20241218,172900,3493225760,3530,3530,3530,3530,0
|
|
20241218,172800,3493225760,3530,3530,3530,3530,0
|
|
20241218,172700,3493225760,3530,3530,3530,3530,0
|
|
20241218,172600,3493225760,3530,3530,3530,3530,0
|
|
20241218,172500,3493225760,3530,3530,3530,3530,0
|
|
20241218,172400,3493225760,3530,3530,3530,3530,0
|
|
20241218,172300,3493225760,3530,3530,3530,3530,0
|
|
20241218,172200,3493225760,3530,3530,3530,3530,0
|
|
20241218,172100,3493225760,3530,3530,3530,3530,0
|
|
20241218,172000,3493225760,3530,3530,3530,3530,0
|
|
20241218,171900,3493225760,3530,3530,3530,3530,0
|
|
20241218,171800,3493225760,3530,3530,3530,3530,0
|
|
20241218,171700,3493225760,3530,3530,3530,3530,0
|
|
20241218,171600,3493225760,3530,3530,3530,3530,0
|
|
20241218,171500,3493225760,3530,3530,3530,3530,0
|
|
20241218,171400,3493225760,3530,3530,3530,3530,0
|
|
20241218,171300,3493225760,3530,3530,3530,3530,0
|
|
20241218,171200,3493225760,3530,3530,3530,3530,0
|
|
20241218,171100,3493225760,3530,3530,3530,3530,0
|
|
20241218,171000,3493225760,3530,3530,3530,3530,0
|
|
20241218,170900,3493225760,3530,3530,3530,3530,0
|
|
20241218,170800,3493225760,3530,3530,3530,3530,0
|
|
20241218,170700,3493225760,3530,3530,3530,3530,0
|
|
20241218,170600,3493225760,3530,3530,3530,3530,0
|
|
20241218,170500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,170400,3493225760,3530,3530,3530,3530,0
|
|
20241218,170300,3493225760,3530,3530,3530,3530,0
|
|
20241218,170200,3493225760,3530,3530,3530,3530,0
|
|
20241218,170100,3493225760,3530,3530,3530,3530,0
|
|
20241218,170000,3493225760,3530,3530,3530,3530,0
|
|
20241218,165900,3493225760,3530,3530,3530,3530,0
|
|
20241218,165800,3493225760,3530,3530,3530,3530,0
|
|
20241218,165700,3493225760,3530,3530,3530,3530,0
|
|
20241218,165600,3493225760,3530,3530,3530,3530,0
|
|
20241218,165500,3493225760,3530,3530,3530,3530,0
|
|
20241218,165400,3493225760,3530,3530,3530,3530,0
|
|
20241218,165300,3493225760,3530,3530,3530,3530,0
|
|
20241218,165200,3493225760,3530,3530,3530,3530,0
|
|
20241218,165100,3493225760,3530,3530,3530,3530,0
|
|
20241218,165000,3493225760,3530,3530,3530,3530,0
|
|
20241218,164900,3493225760,3530,3530,3530,3530,0
|
|
20241218,164800,3493225760,3530,3530,3530,3530,0
|
|
20241218,164700,3493225760,3530,3530,3530,3530,0
|
|
20241218,164600,3493225760,3530,3530,3530,3530,0
|
|
20241218,164500,3493225760,3530,3530,3530,3530,0
|
|
20241218,164400,3493225760,3530,3530,3530,3530,0
|
|
20241218,164300,3493225760,3530,3530,3530,3530,0
|
|
20241218,164200,3493225760,3530,3530,3530,3530,0
|
|
20241218,164100,3493225760,3530,3530,3530,3530,0
|
|
20241218,164000,3493225760,3530,3530,3530,3530,0
|
|
20241218,163900,3493225760,3530,3530,3530,3530,0
|
|
20241218,163800,3493225760,3530,3530,3530,3530,0
|
|
20241218,163700,3493225760,3530,3530,3530,3530,0
|
|
20241218,163600,3493225760,3530,3530,3530,3530,0
|
|
20241218,163500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,163400,3493225760,3530,3530,3530,3530,0
|
|
20241218,163300,3493225760,3530,3530,3530,3530,0
|
|
20241218,163200,3493225760,3530,3530,3530,3530,0
|
|
20241218,163100,3493225760,3530,3530,3530,3530,0
|
|
20241218,163000,3493225760,3530,3530,3530,3530,0
|
|
20241218,162900,3493225760,3530,3530,3530,3530,0
|
|
20241218,162800,3493225760,3530,3530,3530,3530,0
|
|
20241218,162700,3493225760,3530,3530,3530,3530,0
|
|
20241218,162600,3493225760,3530,3530,3530,3530,0
|
|
20241218,162500,3493225760,3530,3530,3530,3530,0
|
|
20241218,162400,3493225760,3530,3530,3530,3530,0
|
|
20241218,162300,3493225760,3530,3530,3530,3530,0
|
|
20241218,162200,3493225760,3530,3530,3530,3530,0
|
|
20241218,162100,3493225760,3530,3530,3530,3530,0
|
|
20241218,162000,3493225760,3530,3530,3530,3530,0
|
|
20241218,161900,3493225760,3530,3530,3530,3530,0
|
|
20241218,161800,3493225760,3530,3530,3530,3530,0
|
|
20241218,161700,3493225760,3530,3530,3530,3530,0
|
|
20241218,161600,3493225760,3530,3530,3530,3530,0
|
|
20241218,161500,3493225760,3530,3530,3530,3530,0
|
|
20241218,161400,3493225760,3530,3530,3530,3530,0
|
|
20241218,161300,3493225760,3530,3530,3530,3530,0
|
|
20241218,161200,3493225760,3530,3530,3530,3530,0
|
|
20241218,161100,3493225760,3530,3530,3530,3530,0
|
|
20241218,161000,3493225760,3530,3530,3530,3530,0
|
|
20241218,160900,3493225760,3530,3530,3530,3530,0
|
|
20241218,160800,3493225760,3530,3530,3530,3530,0
|
|
20241218,160700,3493225760,3530,3530,3530,3530,0
|
|
20241218,160600,3493225760,3530,3530,3530,3530,0
|
|
20241218,160500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,160400,3493225760,3530,3530,3530,3530,0
|
|
20241218,160300,3493225760,3530,3530,3530,3530,0
|
|
20241218,160200,3493225760,3530,3530,3530,3530,0
|
|
20241218,160100,3493225760,3530,3530,3530,3530,0
|
|
20241218,160000,3493225760,3530,3530,3530,3530,0
|
|
20241218,155900,3493225760,3530,3530,3530,3530,0
|
|
20241218,155800,3493225760,3530,3530,3530,3530,0
|
|
20241218,155700,3493225760,3530,3530,3530,3530,0
|
|
20241218,155600,3493225760,3530,3530,3530,3530,0
|
|
20241218,155500,3493225760,3530,3530,3530,3530,0
|
|
20241218,155400,3493225760,3530,3530,3530,3530,0
|
|
20241218,155300,3493225760,3530,3530,3530,3530,0
|
|
20241218,155200,3493225760,3530,3530,3530,3530,0
|
|
20241218,155100,3493225760,3530,3530,3530,3530,0
|
|
20241218,155000,3493225760,3530,3530,3530,3530,0
|
|
20241218,154900,3493225760,3530,3530,3530,3530,0
|
|
20241218,154800,3493225760,3530,3530,3530,3530,0
|
|
20241218,154700,3493225760,3530,3530,3530,3530,0
|
|
20241218,154600,3493225760,3530,3530,3530,3530,0
|
|
20241218,154500,3493225760,3530,3530,3530,3530,0
|
|
20241218,154400,3493225760,3530,3530,3530,3530,0
|
|
20241218,154300,3493225760,3530,3530,3530,3530,0
|
|
20241218,154200,3493225760,3530,3530,3530,3530,0
|
|
20241218,154100,3493225760,3530,3530,3530,3530,0
|
|
20241218,154000,3493225760,3530,3530,3530,3530,0
|
|
20241218,153900,3493225760,3530,3530,3530,3530,0
|
|
20241218,153800,3493225760,3530,3530,3530,3530,0
|
|
20241218,153700,3493225760,3530,3530,3530,3530,0
|
|
20241218,153600,3493225760,3530,3530,3530,3530,0
|
|
20241218,153500,3493225760,3530,3530,3530,3530,10765
|
|
20241218,153400,3493225760,3530,3530,3530,3530,0
|
|
20241218,153300,3493225760,3530,3530,3530,3530,0
|
|
20241218,153200,3493225760,3530,3530,3530,3530,0
|
|
20241218,153100,3493225760,3530,3530,3530,3530,0
|
|
20241218,153000,3493225760,3530,3530,3530,3530,10765
|
|
20241218,152900,3455225310,3525,3525,3525,3525,0
|
|
20241218,152800,3455225310,3525,3525,3525,3525,0
|
|
20241218,152700,3455225310,3525,3525,3525,3525,0
|
|
20241218,152600,3455225310,3525,3525,3525,3525,0
|
|
20241218,152500,3455225310,3525,3525,3525,3525,0
|
|
20241218,152400,3455225310,3525,3525,3525,3525,0
|
|
20241218,152300,3455225310,3525,3525,3525,3525,0
|
|
20241218,152200,3455225310,3525,3525,3525,3525,0
|
|
20241218,152100,3455225310,3525,3525,3525,3525,0
|
|
20241218,152000,3455225310,3525,3525,3525,3525,0
|
|
20241218,151900,3455225310,3525,3530,3530,3525,1165
|
|
20241218,151800,3451118120,3530,3525,3530,3520,1819
|
|
20241218,151700,3444706235,3530,3525,3530,3520,1982
|
|
20241218,151600,3437727285,3525,3525,3525,3520,111
|
|
20241218,151500,3437336260,3525,3525,3525,3520,237
|
|
20241218,151400,3436502000,3520,3525,3525,3520,1301
|
|
20241218,151300,3431917680,3525,3525,3525,3520,6374
|
|
20241218,151200,3409476150,3525,3530,3530,3525,2358
|
|
20241218,151100,3401164055,3530,3530,3530,3525,2407
|
|
20241218,151000,3392667755,3530,3535,3535,3530,1009
|
|
20241218,150900,3389101580,3535,3535,3540,3535,736
|
|
20241218,150800,3386499815,3535,3540,3545,3535,3689
|
|
20241218,150700,3373443910,3545,3545,3545,3540,2321
|
|
20241218,150600,3365226030,3545,3545,3545,3540,1866
|
|
20241218,150500,3358616195,3545,3545,3545,3540,1572
|
|
20241218,150400,3353047725,3540,3540,3540,3535,818
|
|
20241218,150300,3350154395,3540,3540,3540,3535,1391
|
|
20241218,150200,3345236555,3540,3545,3545,3540,576
|
|
20241218,150100,3343197495,3540,3540,3540,3540,480
|
|
20241218,150000,3341498295,3540,3540,3545,3540,166
|
|
20241218,145900,3340910650,3540,3545,3545,3540,3530
|
|
20241218,145800,3328396885,3545,3540,3545,3540,1692
|
|
20241218,145700,3322404910,3535,3530,3535,3530,113
|
|
20241218,145600,3322005930,3530,3535,3535,3530,1750
|
|
20241218,145500,3315822910,3535,3535,3535,3530,164
|
|
20241218,145400,3315243195,3535,3540,3540,3535,1547
|
|
20241218,145300,3309769065,3540,3530,3550,3530,2029
|
|
20241218,145200,3302584540,3535,3525,3535,3525,2028
|
|
20241218,145100,3295416800,3525,3525,3525,3525,1618
|
|
20241218,145000,3289713350,3525,3525,3525,3525,503
|
|
20241218,144900,3287940275,3525,3525,3525,3520,3037
|
|
20241218,144800,3277247850,3525,3520,3525,3515,481
|
|
20241218,144700,3275554200,3515,3510,3515,3510,659
|
|
20241218,144600,3273239215,3515,3525,3525,3515,472
|
|
20241218,144500,3271577515,3525,3525,3530,3510,2913
|
|
20241218,144400,3261341545,3525,3525,3530,3515,3590
|
|
20241218,144300,3248698350,3535,3540,3540,3520,3348
|
|
20241218,144200,3236885605,3540,3535,3540,3530,151
|
|
20241218,144100,3236351755,3535,3530,3540,3530,1055
|
|
20241218,144000,3232620135,3530,3530,3540,3530,1979
|
|
20241218,143900,3225627200,3525,3530,3530,3525,752
|
|
20241218,143800,3222975145,3530,3530,3540,3530,331
|
|
20241218,143700,3221806415,3540,3525,3540,3515,1351
|
|
20241218,143600,3217040340,3515,3515,3525,3515,602
|
|
20241218,143500,3214924300,3530,3525,3530,3510,4729
|
|
20241218,143400,3198282610,3520,3540,3540,3515,1203
|
|
20241218,143300,3194042780,3530,3515,3540,3515,1163
|
|
20241218,143200,3189933500,3515,3515,3530,3515,542
|
|
20241218,143100,3188028255,3530,3535,3535,3530,62
|
|
20241218,143000,3187809390,3515,3530,3530,3515,2093
|
|
20241218,142900,3180438230,3530,3525,3530,3525,3203
|
|
20241218,142800,3169144640,3530,3525,3530,3525,157
|
|
20241218,142700,3168591185,3540,3535,3545,3530,619
|
|
20241218,142600,3166406050,3535,3535,3535,3525,393
|
|
20241218,142500,3165019625,3535,3540,3550,3535,14022
|
|
20241218,142400,3115431635,3530,3530,3540,3530,1012
|
|
20241218,142300,3111859265,3530,3535,3535,3530,1347
|
|
20241218,142200,3107101015,3535,3540,3540,3535,356
|
|
20241218,142100,3105841760,3540,3540,3545,3540,1223
|
|
20241218,142000,3101512240,3540,3530,3540,3530,5853
|
|
20241218,141900,3080814845,3535,3540,3540,3530,1434
|
|
20241218,141800,3075745115,3540,3535,3540,3535,116
|
|
20241218,141700,3075334975,3535,3535,3535,3535,539
|
|
20241218,141600,3073429610,3545,3545,3545,3545,10
|
|
20241218,141500,3073394160,3540,3540,3545,3540,1928
|
|
20241218,141400,3066569030,3540,3545,3545,3540,35
|
|
20241218,141300,3066445125,3525,3520,3535,3520,1625
|
|
20241218,141200,3060711900,3520,3520,3520,3520,133
|
|
20241218,141100,3060243740,3520,3510,3520,3510,1229
|
|
20241218,141000,3055929860,3515,3515,3515,3515,4633
|
|
20241218,140900,3039644865,3520,3530,3530,3520,1992
|
|
20241218,140800,3032627780,3525,3535,3545,3525,650
|
|
20241218,140700,3030333565,3535,3535,3535,3530,449
|
|
20241218,140600,3028748545,3535,3545,3545,3535,924
|
|
20241218,140500,3025477500,3545,3550,3550,3545,113
|
|
20241218,140400,3025076370,3550,3545,3550,3545,120
|
|
20241218,140300,3024650860,3540,3535,3540,3535,4104
|
|
20241218,140200,3010126905,3530,3540,3545,3530,1086
|
|
20241218,140100,3006290470,3530,3550,3550,3530,666
|
|
20241218,140000,3003926810,3550,3550,3550,3530,642
|
|
20241218,135900,3001653760,3555,3540,3555,3535,6210
|
|
20241218,135800,2979679240,3540,3535,3540,3530,1310
|
|
20241218,135700,2975047220,3545,3560,3560,3540,5136
|
|
20241218,135600,2956834015,3560,3560,3565,3555,1808
|
|
20241218,135500,2950403425,3565,3555,3565,3555,608
|
|
20241218,135400,2948238995,3555,3560,3565,3555,253
|
|
20241218,135300,2947338315,3560,3560,3565,3555,716
|
|
20241218,135200,2944789335,3560,3565,3570,3550,7625
|
|
20241218,135100,2917655085,3565,3535,3565,3535,2934
|
|
20241218,135000,2907220425,3535,3535,3535,3530,1200
|
|
20241218,134900,2902983425,3535,3535,3540,3535,384
|
|
20241218,134800,2901625920,3530,3530,3540,3530,1436
|
|
20241218,134700,2896555155,3535,3540,3540,3530,3092
|
|
20241218,134600,2885636940,3540,3550,3550,3540,1150
|
|
20241218,134500,2881562550,3550,3535,3550,3530,3602
|
|
20241218,134400,2868825255,3540,3525,3545,3520,5187
|
|
20241218,134300,2850477250,3525,3495,3525,3490,3255
|
|
20241218,134200,2839054125,3495,3495,3500,3495,719
|
|
20241218,134100,2836538720,3495,3495,3495,3485,1033
|
|
20241218,134000,2832938410,3495,3490,3500,3485,340
|
|
20241218,133900,2831749700,3485,3490,3500,3485,1079
|
|
20241218,133800,2827984860,3490,3480,3490,3480,1546
|
|
20241218,133700,2822602155,3485,3495,3500,3485,1213
|
|
20241218,133600,2818365785,3500,3490,3500,3480,3277
|
|
20241218,133500,2806938525,3500,3500,3510,3500,62
|
|
20241218,133400,2806720990,3490,3485,3490,3485,337
|
|
20241218,133300,2805546150,3485,3485,3490,3485,408
|
|
20241218,133200,2804124080,3490,3490,3490,3490,1544
|
|
20241218,133100,2798735520,3490,3490,3490,3485,1592
|
|
20241218,133000,2793184440,3490,3485,3490,3485,438
|
|
20241218,132900,2791656320,3490,3500,3500,3490,1148
|
|
20241218,132800,2787648225,3495,3495,3495,3495,131
|
|
20241218,132700,2787190380,3505,3500,3505,3495,47
|
|
20241218,132600,2787026100,3495,3505,3505,3495,460
|
|
20241218,132500,2785414700,3515,3515,3515,3515,0
|
|
20241218,132400,2785414700,3515,3520,3520,3480,1286
|
|
20241218,132300,2780933535,3500,3500,3500,3500,555
|
|
20241218,132200,2778991035,3500,3500,3500,3500,1889
|
|
20241218,132100,2772379535,3500,3485,3500,3480,974
|
|
20241218,132000,2768984565,3490,3495,3495,3490,863
|
|
20241218,131900,2765968405,3495,3485,3495,3485,2293
|
|
20241218,131800,2757977010,3485,3490,3490,3485,187
|
|
20241218,131700,2757325275,3490,3490,3490,3485,1830
|
|
20241218,131600,2750947690,3490,3490,3490,3490,519
|
|
20241218,131500,2749136380,3490,3500,3500,3485,269
|
|
20241218,131400,2748197475,3500,3500,3500,3500,1146
|
|
20241218,131300,2744186475,3500,3485,3500,3485,584
|
|
20241218,131200,2742151095,3485,3510,3510,3485,6204
|
|
20241218,131100,2720475395,3510,3510,3510,3505,528
|
|
20241218,131000,2718624030,3510,3515,3515,3510,1770
|
|
20241218,130900,2712407230,3520,3520,3525,3520,399
|
|
20241218,130800,2711002710,3520,3515,3520,3515,664
|
|
20241218,130700,2708666585,3515,3515,3515,3510,50
|
|
20241218,130600,2708490840,3515,3515,3515,3505,304
|
|
20241218,130500,2707423620,3515,3505,3515,3505,74
|
|
20241218,130400,2707164200,3505,3505,3510,3500,3099
|
|
20241218,130300,2696305385,3510,3520,3520,3510,2097
|
|
20241218,130200,2688940310,3515,3520,3525,3510,1695
|
|
20241218,130100,2682988900,3520,3530,3530,3515,1872
|
|
20241218,130000,2676401685,3530,3530,3530,3530,6
|
|
20241218,125900,2676380505,3535,3530,3540,3530,640
|
|
20241218,125800,2674121080,3530,3525,3530,3525,149
|
|
20241218,125700,2673595335,3530,3540,3540,3525,396
|
|
20241218,125600,2672197860,3535,3540,3540,3530,6096
|
|
20241218,125500,2650642570,3540,3535,3540,3530,671
|
|
20241218,125400,2648267970,3535,3535,3535,3530,2620
|
|
20241218,125300,2639013010,3535,3520,3535,3515,3220
|
|
20241218,125200,2627688185,3520,3520,3530,3520,5638
|
|
20241218,125100,2607829730,3520,3520,3540,3520,4683
|
|
20241218,125000,2591344710,3525,3535,3535,3520,11045
|
|
20241218,124900,2552418825,3535,3535,3535,3530,2041
|
|
20241218,124800,2545212405,3545,3570,3570,3520,10048
|
|
20241218,124700,2509565595,3570,3600,3605,3560,13297
|
|
20241218,124600,2462034120,3600,3650,3650,3600,32255
|
|
20241218,124500,2344872875,3650,3585,3650,3585,34934
|
|
20241218,124400,2218830130,3580,3570,3580,3570,9430
|
|
20241218,124300,2185113515,3565,3560,3565,3555,1666
|
|
20241218,124200,2179177120,3560,3550,3560,3550,4421
|
|
20241218,124100,2163444370,3550,3555,3555,3550,118
|
|
20241218,124000,2163025215,3555,3550,3555,3550,4852
|
|
20241218,123900,2145793860,3545,3545,3545,3545,636
|
|
20241218,123800,2143539240,3545,3545,3545,3545,154
|
|
20241218,123700,2142993310,3550,3550,3550,3550,50
|
|
20241218,123600,2142815810,3550,3545,3550,3545,484
|
|
20241218,123500,2141099765,3545,3540,3545,3540,11
|
|
20241218,123400,2141060775,3540,3545,3545,3540,844
|
|
20241218,123300,2138069975,3540,3540,3540,3540,0
|
|
20241218,123200,2138069975,3540,3540,3545,3540,406
|
|
20241218,123100,2136632730,3545,3545,3545,3545,0
|
|
20241218,123000,2136632730,3545,3540,3545,3540,3366
|
|
20241218,122900,2124703805,3540,3540,3540,3540,2
|
|
20241218,122800,2124696725,3545,3545,3550,3545,763
|
|
20241218,122700,2121991880,3545,3545,3545,3545,220
|
|
20241218,122600,2121211980,3545,3540,3545,3540,213
|
|
20241218,122500,2120456945,3540,3540,3540,3540,742
|
|
20241218,122400,2117830265,3540,3540,3540,3540,2
|
|
20241218,122300,2117823185,3545,3545,3545,3545,298
|
|
20241218,122200,2116766775,3545,3545,3545,3545,31
|
|
20241218,122100,2116656880,3540,3550,3550,3540,1571
|
|
20241218,122000,2111086045,3545,3550,3550,3545,452
|
|
20241218,121900,2109483700,3545,3550,3550,3545,113
|
|
20241218,121800,2109082565,3550,3545,3550,3540,2752
|
|
20241218,121700,2099333070,3545,3545,3545,3545,5
|
|
20241218,121600,2099315345,3545,3545,3545,3545,1818
|
|
20241218,121500,2092870535,3545,3545,3545,3545,1521
|
|
20241218,121400,2087478590,3545,3545,3545,3545,698
|
|
20241218,121300,2085004180,3545,3535,3545,3535,209
|
|
20241218,121200,2084263295,3535,3545,3545,3535,157
|
|
20241218,121100,2083707040,3545,3545,3545,3545,270
|
|
20241218,121000,2082749890,3545,3550,3550,3545,369
|
|
20241218,120900,2081441630,3550,3550,3550,3550,404
|
|
20241218,120800,2080007430,3550,3555,3555,3545,3742
|
|
20241218,120700,2066726050,3555,3540,3555,3525,4063
|
|
20241218,120600,2052315170,3545,3545,3545,3545,2156
|
|
20241218,120500,2044672150,3545,3545,3545,3540,85
|
|
20241218,120400,2044371105,3540,3540,3540,3540,3243
|
|
20241218,120300,2032890885,3540,3540,3540,3540,2
|
|
20241218,120200,2032883805,3540,3540,3540,3540,4
|
|
20241218,120100,2032869645,3540,3530,3540,3530,657
|
|
20241218,120000,2030547070,3525,3530,3530,3525,1131
|
|
20241218,115900,2026558045,3530,3535,3535,3530,318
|
|
20241218,115800,2025434045,3535,3535,3535,3535,603
|
|
20241218,115700,2023302440,3540,3545,3545,3540,2132
|
|
20241218,115600,2015754105,3545,3545,3545,3545,583
|
|
20241218,115500,2013687370,3540,3550,3555,3540,1826
|
|
20241218,115400,2007211880,3550,3545,3550,3540,2736
|
|
20241218,115300,1997506585,3545,3545,3550,3545,2115
|
|
20241218,115200,1990000830,3545,3550,3555,3545,2150
|
|
20241218,115100,1982373255,3550,3550,3550,3550,2249
|
|
20241218,115000,1974389305,3550,3550,3550,3550,5186
|
|
20241218,114900,1955979005,3550,3535,3550,3535,4192
|
|
20241218,114800,1941114190,3540,3545,3545,3540,350
|
|
20241218,114700,1939874095,3540,3545,3545,3540,2000
|
|
20241218,114600,1932790480,3545,3545,3550,3540,1611
|
|
20241218,114500,1927081950,3545,3545,3550,3545,173
|
|
20241218,114400,1926468060,3550,3535,3550,3535,3718
|
|
20241218,114300,1913297105,3540,3535,3540,3535,1343
|
|
20241218,114200,1908549445,3540,3540,3540,3535,273
|
|
20241218,114100,1907584325,3540,3540,3545,3540,3090
|
|
20241218,114000,1896645720,3540,3540,3545,3540,1419
|
|
20241218,113900,1891620765,3540,3545,3545,3540,727
|
|
20241218,113800,1889045600,3545,3545,3550,3545,1896
|
|
20241218,113700,1882319555,3540,3545,3545,3540,1529
|
|
20241218,113600,1876904405,3550,3540,3550,3540,771
|
|
20241218,113500,1874172365,3540,3545,3545,3530,619
|
|
20241218,113400,1871982065,3545,3550,3550,3530,823
|
|
20241218,113300,1869073015,3550,3550,3550,3530,375
|
|
20241218,113200,1867749225,3525,3540,3555,3525,6784
|
|
20241218,113100,1843689660,3530,3525,3530,3525,1926
|
|
20241218,113000,1836899445,3540,3540,3540,3525,794
|
|
20241218,112900,1834089245,3555,3535,3555,3535,13736
|
|
20241218,112800,1785365615,3525,3535,3540,3525,4987
|
|
20241218,112700,1767749925,3535,3530,3535,3525,3091
|
|
20241218,112600,1756831530,3530,3520,3540,3520,12501
|
|
20241218,112500,1712680525,3520,3515,3520,3515,755
|
|
20241218,112400,1710022995,3515,3515,3520,3515,1575
|
|
20241218,112300,1704484635,3510,3515,3515,3510,561
|
|
20241218,112200,1702515225,3505,3510,3515,3505,1289
|
|
20241218,112100,1697993780,3510,3510,3510,3505,995
|
|
20241218,112000,1694501355,3515,3515,3515,3515,986
|
|
20241218,111900,1691035565,3520,3520,3520,3520,207
|
|
20241218,111800,1690306925,3520,3515,3520,3515,1331
|
|
20241218,111700,1685624305,3520,3520,3520,3515,841
|
|
20241218,111600,1682666485,3520,3520,3525,3520,2218
|
|
20241218,111500,1674857830,3520,3525,3525,3520,1133
|
|
20241218,111400,1670869595,3525,3515,3525,3510,445
|
|
20241218,111300,1669303690,3515,3515,3515,3515,272
|
|
20241218,111200,1668347610,3515,3520,3520,3500,8411
|
|
20241218,111100,1638864730,3520,3525,3530,3520,1360
|
|
20241218,111000,1634074830,3530,3535,3535,3505,13648
|
|
20241218,110900,1585933295,3535,3525,3535,3525,5910
|
|
20241218,110800,1565067625,3525,3505,3525,3500,24296
|
|
20241218,110700,1479834280,3505,3495,3510,3490,1864
|
|
20241218,110600,1473302285,3490,3495,3495,3485,1089
|
|
20241218,110500,1469504005,3505,3490,3510,3485,193
|
|
20241218,110400,1468831070,3490,3505,3505,3490,5684
|
|
20241218,110300,1448944215,3510,3515,3515,3510,64
|
|
20241218,110200,1448719265,3515,3520,3520,3505,570
|
|
20241218,110100,1446717180,3520,3520,3520,3500,7441
|
|
20241218,110000,1420543435,3520,3495,3525,3490,8218
|
|
20241218,105900,1391683045,3495,3480,3495,3480,3795
|
|
20241218,105800,1378465200,3480,3480,3485,3470,1667
|
|
20241218,105700,1372665220,3480,3480,3485,3470,2761
|
|
20241218,105600,1363049790,3480,3460,3485,3455,2853
|
|
20241218,105500,1353141640,3460,3450,3460,3445,737
|
|
20241218,105400,1350593255,3450,3460,3465,3450,480
|
|
20241218,105300,1348937075,3450,3455,3460,3450,914
|
|
20241218,105200,1345779885,3445,3445,3445,3445,115
|
|
20241218,105100,1345383710,3445,3450,3460,3445,1156
|
|
20241218,105000,1341400180,3455,3470,3470,3455,1319
|
|
20241218,104900,1336837750,3470,3450,3470,3445,970
|
|
20241218,104800,1333487420,3445,3440,3445,3430,843
|
|
20241218,104700,1330592480,3440,3440,3440,3440,277
|
|
20241218,104600,1329639600,3440,3435,3440,3430,751
|
|
20241218,104500,1327062435,3420,3435,3440,3420,509
|
|
20241218,104400,1325319935,3430,3445,3445,3410,2391
|
|
20241218,104300,1317150650,3420,3420,3420,3420,10
|
|
20241218,104200,1317116450,3450,3420,3450,3410,3887
|
|
20241218,104100,1303834715,3415,3420,3420,3415,2177
|
|
20241218,104000,1296399645,3420,3440,3440,3420,2552
|
|
20241218,103900,1287658360,3445,3445,3450,3440,825
|
|
20241218,103800,1284818720,3450,3440,3450,3435,1003
|
|
20241218,103700,1281366870,3450,3450,3450,3450,6
|
|
20241218,103600,1281346170,3440,3455,3455,3440,507
|
|
20241218,103500,1279601985,3455,3455,3455,3455,6
|
|
20241218,103400,1279581255,3460,3440,3460,3440,540
|
|
20241218,103300,1277714160,3460,3460,3460,3460,30
|
|
20241218,103200,1277610360,3445,3460,3465,3445,2768
|
|
20241218,103100,1268070295,3460,3460,3460,3455,1344
|
|
20241218,103000,1263420060,3460,3455,3460,3450,996
|
|
20241218,102900,1259976045,3430,3435,3450,3430,6602
|
|
20241218,102800,1237252945,3435,3440,3440,3435,48
|
|
20241218,102700,1237087865,3440,3440,3440,3430,586
|
|
20241218,102600,1235073465,3445,3440,3445,3430,309
|
|
20241218,102500,1234011515,3430,3440,3440,3430,953
|
|
20241218,102400,1230742585,3440,3450,3450,3440,1266
|
|
20241218,102300,1226387150,3450,3435,3450,3435,3069
|
|
20241218,102200,1215839430,3435,3440,3440,3435,866
|
|
20241218,102100,1212863325,3440,3440,3440,3435,285
|
|
20241218,102000,1211883195,3440,3440,3440,3440,24
|
|
20241218,101900,1211800635,3435,3435,3440,3430,181
|
|
20241218,101800,1211178620,3430,3425,3430,3420,2645
|
|
20241218,101700,1202119455,3425,3420,3425,3420,429
|
|
20241218,101600,1200650390,3415,3425,3425,3415,1093
|
|
20241218,101500,1196914005,3420,3415,3430,3415,2218
|
|
20241218,101400,1189334320,3415,3415,3430,3415,772
|
|
20241218,101300,1186697925,3410,3430,3430,3410,501
|
|
20241218,101200,1184989495,3410,3400,3410,3400,581
|
|
20241218,101100,1183010645,3400,3400,3430,3400,1158
|
|
20241218,101000,1179067525,3400,3430,3430,3400,1754
|
|
20241218,100900,1173095685,3430,3430,3430,3430,223
|
|
20241218,100800,1172330795,3435,3440,3440,3400,9369
|
|
20241218,100700,1140318540,3440,3450,3450,3440,142
|
|
20241218,100600,1139830040,3450,3440,3450,3440,1066
|
|
20241218,100500,1136162340,3445,3440,3445,3440,471
|
|
20241218,100400,1134539750,3440,3440,3440,3440,1208
|
|
20241218,100300,1130384230,3440,3420,3440,3420,435
|
|
20241218,100200,1128896150,3420,3420,3425,3420,94
|
|
20241218,100100,1128574515,3440,3420,3445,3420,644
|
|
20241218,100000,1126366535,3450,3445,3450,3445,2006
|
|
20241218,095900,1119455385,3450,3435,3450,3420,1031
|
|
20241218,095800,1115919480,3440,3425,3440,3425,3564
|
|
20241218,095700,1103709105,3425,3420,3425,3410,976
|
|
20241218,095600,1100371540,3420,3420,3420,3410,530
|
|
20241218,095500,1098559380,3420,3395,3420,3395,4385
|
|
20241218,095400,1083632390,3395,3410,3410,3395,4703
|
|
20241218,095300,1067635680,3415,3410,3415,3410,960
|
|
20241218,095200,1064361045,3405,3420,3420,3405,1538
|
|
20241218,095100,1059111680,3420,3420,3425,3420,987
|
|
20241218,095000,1055735980,3420,3410,3425,3410,3166
|
|
20241218,094900,1044930420,3410,3420,3420,3410,1252
|
|
20241218,094800,1040660745,3420,3410,3420,3400,2020
|
|
20241218,094700,1033768605,3410,3405,3410,3400,1788
|
|
20241218,094600,1027686540,3400,3410,3410,3400,6890
|
|
20241218,094500,1004243335,3405,3410,3415,3400,6021
|
|
20241218,094400,983747885,3415,3425,3425,3405,6922
|
|
20241218,094300,960132300,3420,3435,3435,3420,3333
|
|
20241218,094200,948693275,3435,3465,3465,3435,548
|
|
20241218,094100,946809835,3435,3420,3470,3410,3844
|
|
20241218,094000,933653770,3435,3420,3435,3410,18709
|
|
20241218,093900,869732760,3420,3460,3460,3420,14240
|
|
20241218,093800,820744925,3455,3465,3465,3455,7077
|
|
20241218,093700,796259555,3460,3460,3460,3460,50
|
|
20241218,093600,796086555,3460,3470,3475,3455,4310
|
|
20241218,093500,781133105,3470,3475,3475,3455,561
|
|
20241218,093400,779189300,3450,3450,3455,3450,4742
|
|
20241218,093300,762819675,3450,3480,3480,3445,4920
|
|
20241218,093200,745805060,3460,3465,3485,3460,1536
|
|
20241218,093100,740484920,3465,3455,3490,3455,1825
|
|
20241218,093000,734172085,3455,3435,3455,3430,4545
|
|
20241218,092900,718545540,3435,3485,3485,3435,19004
|
|
20241218,092800,652719725,3490,3490,3500,3485,1971
|
|
20241218,092700,645840875,3485,3480,3485,3480,1209
|
|
20241218,092600,641628195,3480,3480,3485,3480,3574
|
|
20241218,092500,629190070,3480,3485,3495,3480,2654
|
|
20241218,092400,619940530,3480,3465,3480,3465,4158
|
|
20241218,092300,605492605,3470,3495,3505,3465,11541
|
|
20241218,092200,565424180,3505,3510,3510,3500,4165
|
|
20241218,092100,550831890,3520,3520,3520,3510,1980
|
|
20241218,092000,543875765,3520,3535,3535,3520,7228
|
|
20241218,091900,518372940,3535,3565,3565,3535,13244
|
|
20241218,091800,471377010,3565,3555,3570,3550,4185
|
|
20241218,091700,456482220,3555,3575,3575,3545,7423
|
|
20241218,091600,430017365,3575,3560,3575,3525,5526
|
|
20241218,091500,410444435,3560,3580,3590,3560,15754
|
|
20241218,091400,354135385,3580,3540,3580,3535,8163
|
|
20241218,091300,325170215,3540,3535,3540,3530,3357
|
|
20241218,091200,313303295,3540,3525,3540,3525,1906
|
|
20241218,091100,306573000,3525,3480,3530,3460,10380
|
|
20241218,091000,270388020,3480,3510,3510,3480,7528
|
|
20241218,090900,244055215,3515,3505,3525,3500,338
|
|
20241218,090800,242870105,3525,3515,3530,3495,4512
|
|
20241218,090700,227065875,3515,3500,3515,3490,7568
|
|
20241218,090600,200595110,3500,3500,3500,3495,4343
|
|
20241218,090500,185395260,3500,3540,3540,3495,10369
|
|
20241218,090400,148995090,3550,3545,3565,3535,7556
|
|
20241218,090300,122197635,3540,3525,3540,3520,5083
|
|
20241218,090200,104249935,3515,3490,3515,3470,5026
|
|
20241218,090100,86701560,3490,3495,3495,3460,3447
|
|
20241218,090000,74764700,3495,3530,3530,3450,21275
|