650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,194700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,194600,4770668160,9920,9920,9920,9920,0
|
|
20241217,194500,4770668160,9920,9920,9920,9920,0
|
|
20241217,194400,4770668160,9920,9920,9920,9920,0
|
|
20241217,194300,4770668160,9920,9920,9920,9920,0
|
|
20241217,194200,4770668160,9920,9920,9920,9920,0
|
|
20241217,194100,4770668160,9920,9920,9920,9920,0
|
|
20241217,194000,4770668160,9920,9920,9920,9920,0
|
|
20241217,193900,4770668160,9920,9920,9920,9920,0
|
|
20241217,193800,4770668160,9920,9920,9920,9920,0
|
|
20241217,193700,4770668160,9920,9920,9920,9920,0
|
|
20241217,193600,4770668160,9920,9920,9920,9920,0
|
|
20241217,193500,4770668160,9920,9920,9920,9920,0
|
|
20241217,193400,4770668160,9920,9920,9920,9920,0
|
|
20241217,193300,4770668160,9920,9920,9920,9920,0
|
|
20241217,193200,4770668160,9920,9920,9920,9920,0
|
|
20241217,193100,4770668160,9920,9920,9920,9920,0
|
|
20241217,193000,4770668160,9920,9920,9920,9920,0
|
|
20241217,192900,4770668160,9920,9920,9920,9920,0
|
|
20241217,192800,4770668160,9920,9920,9920,9920,0
|
|
20241217,192700,4770668160,9920,9920,9920,9920,0
|
|
20241217,192600,4770668160,9920,9920,9920,9920,0
|
|
20241217,192500,4770668160,9920,9920,9920,9920,0
|
|
20241217,192400,4770668160,9920,9920,9920,9920,0
|
|
20241217,192300,4770668160,9920,9920,9920,9920,0
|
|
20241217,192200,4770668160,9920,9920,9920,9920,0
|
|
20241217,192100,4770668160,9920,9920,9920,9920,0
|
|
20241217,192000,4770668160,9920,9920,9920,9920,0
|
|
20241217,191900,4770668160,9920,9920,9920,9920,0
|
|
20241217,191800,4770668160,9920,9920,9920,9920,0
|
|
20241217,191700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,191600,4770668160,9920,9920,9920,9920,0
|
|
20241217,191500,4770668160,9920,9920,9920,9920,0
|
|
20241217,191400,4770668160,9920,9920,9920,9920,0
|
|
20241217,191300,4770668160,9920,9920,9920,9920,0
|
|
20241217,191200,4770668160,9920,9920,9920,9920,0
|
|
20241217,191100,4770668160,9920,9920,9920,9920,0
|
|
20241217,191000,4770668160,9920,9920,9920,9920,0
|
|
20241217,190900,4770668160,9920,9920,9920,9920,0
|
|
20241217,190800,4770668160,9920,9920,9920,9920,0
|
|
20241217,190700,4770668160,9920,9920,9920,9920,0
|
|
20241217,190600,4770668160,9920,9920,9920,9920,0
|
|
20241217,190500,4770668160,9920,9920,9920,9920,0
|
|
20241217,190400,4770668160,9920,9920,9920,9920,0
|
|
20241217,190300,4770668160,9920,9920,9920,9920,0
|
|
20241217,190200,4770668160,9920,9920,9920,9920,0
|
|
20241217,190100,4770668160,9920,9920,9920,9920,0
|
|
20241217,190000,4770668160,9920,9920,9920,9920,0
|
|
20241217,185900,4770668160,9920,9920,9920,9920,0
|
|
20241217,185800,4770668160,9920,9920,9920,9920,0
|
|
20241217,185700,4770668160,9920,9920,9920,9920,0
|
|
20241217,185600,4770668160,9920,9920,9920,9920,0
|
|
20241217,185500,4770668160,9920,9920,9920,9920,0
|
|
20241217,185400,4770668160,9920,9920,9920,9920,0
|
|
20241217,185300,4770668160,9920,9920,9920,9920,0
|
|
20241217,185200,4770668160,9920,9920,9920,9920,0
|
|
20241217,185100,4770668160,9920,9920,9920,9920,0
|
|
20241217,185000,4770668160,9920,9920,9920,9920,0
|
|
20241217,184900,4770668160,9920,9920,9920,9920,0
|
|
20241217,184800,4770668160,9920,9920,9920,9920,0
|
|
20241217,184700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,184600,4770668160,9920,9920,9920,9920,0
|
|
20241217,184500,4770668160,9920,9920,9920,9920,0
|
|
20241217,184400,4770668160,9920,9920,9920,9920,0
|
|
20241217,184300,4770668160,9920,9920,9920,9920,0
|
|
20241217,184200,4770668160,9920,9920,9920,9920,0
|
|
20241217,184100,4770668160,9920,9920,9920,9920,0
|
|
20241217,184000,4770668160,9920,9920,9920,9920,0
|
|
20241217,183900,4770668160,9920,9920,9920,9920,0
|
|
20241217,183800,4770668160,9920,9920,9920,9920,0
|
|
20241217,183700,4770668160,9920,9920,9920,9920,0
|
|
20241217,183600,4770668160,9920,9920,9920,9920,0
|
|
20241217,183500,4770668160,9920,9920,9920,9920,0
|
|
20241217,183400,4770668160,9920,9920,9920,9920,0
|
|
20241217,183300,4770668160,9920,9920,9920,9920,0
|
|
20241217,183200,4770668160,9920,9920,9920,9920,0
|
|
20241217,183100,4770668160,9920,9920,9920,9920,0
|
|
20241217,183000,4770668160,9920,9920,9920,9920,0
|
|
20241217,182900,4770668160,9920,9920,9920,9920,0
|
|
20241217,182800,4770668160,9920,9920,9920,9920,0
|
|
20241217,182700,4770668160,9920,9920,9920,9920,0
|
|
20241217,182600,4770668160,9920,9920,9920,9920,0
|
|
20241217,182500,4770668160,9920,9920,9920,9920,0
|
|
20241217,182400,4770668160,9920,9920,9920,9920,0
|
|
20241217,182300,4770668160,9920,9920,9920,9920,0
|
|
20241217,182200,4770668160,9920,9920,9920,9920,0
|
|
20241217,182100,4770668160,9920,9920,9920,9920,0
|
|
20241217,182000,4770668160,9920,9920,9920,9920,0
|
|
20241217,181900,4770668160,9920,9920,9920,9920,0
|
|
20241217,181800,4770668160,9920,9920,9920,9920,0
|
|
20241217,181700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,181600,4770668160,9920,9920,9920,9920,0
|
|
20241217,181500,4770668160,9920,9920,9920,9920,0
|
|
20241217,181400,4770668160,9920,9920,9920,9920,0
|
|
20241217,181300,4770668160,9920,9920,9920,9920,0
|
|
20241217,181200,4770668160,9920,9920,9920,9920,0
|
|
20241217,181100,4770668160,9920,9920,9920,9920,0
|
|
20241217,181000,4770668160,9920,9920,9920,9920,0
|
|
20241217,180900,4770668160,9920,9920,9920,9920,0
|
|
20241217,180800,4770668160,9920,9920,9920,9920,0
|
|
20241217,180700,4770668160,9920,9920,9920,9920,0
|
|
20241217,180600,4770668160,9920,9920,9920,9920,0
|
|
20241217,180500,4770668160,9920,9920,9920,9920,0
|
|
20241217,180400,4770668160,9920,9920,9920,9920,0
|
|
20241217,180300,4770668160,9920,9920,9920,9920,0
|
|
20241217,180200,4770668160,9920,9920,9920,9920,0
|
|
20241217,180100,4770668160,9920,9920,9920,9920,0
|
|
20241217,180000,4770668160,9920,9920,9920,9920,0
|
|
20241217,175900,4770668160,9920,9920,9920,9920,0
|
|
20241217,175800,4770668160,9920,9920,9920,9920,0
|
|
20241217,175700,4770668160,9920,9920,9920,9920,0
|
|
20241217,175600,4770668160,9920,9920,9920,9920,0
|
|
20241217,175500,4770668160,9920,9920,9920,9920,0
|
|
20241217,175400,4770668160,9920,9920,9920,9920,0
|
|
20241217,175300,4770668160,9920,9920,9920,9920,0
|
|
20241217,175200,4770668160,9920,9920,9920,9920,0
|
|
20241217,175100,4770668160,9920,9920,9920,9920,0
|
|
20241217,175000,4770668160,9920,9920,9920,9920,0
|
|
20241217,174900,4770668160,9920,9920,9920,9920,0
|
|
20241217,174800,4770668160,9920,9920,9920,9920,0
|
|
20241217,174700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,174600,4770668160,9920,9920,9920,9920,0
|
|
20241217,174500,4770668160,9920,9920,9920,9920,0
|
|
20241217,174400,4770668160,9920,9920,9920,9920,0
|
|
20241217,174300,4770668160,9920,9920,9920,9920,0
|
|
20241217,174200,4770668160,9920,9920,9920,9920,0
|
|
20241217,174100,4770668160,9920,9920,9920,9920,0
|
|
20241217,174000,4770668160,9920,9920,9920,9920,0
|
|
20241217,173900,4770668160,9920,9920,9920,9920,0
|
|
20241217,173800,4770668160,9920,9920,9920,9920,0
|
|
20241217,173700,4770668160,9920,9920,9920,9920,0
|
|
20241217,173600,4770668160,9920,9920,9920,9920,0
|
|
20241217,173500,4770668160,9920,9920,9920,9920,0
|
|
20241217,173400,4770668160,9920,9920,9920,9920,0
|
|
20241217,173300,4770668160,9920,9920,9920,9920,0
|
|
20241217,173200,4770668160,9920,9920,9920,9920,0
|
|
20241217,173100,4770668160,9920,9920,9920,9920,0
|
|
20241217,173000,4770668160,9920,9920,9920,9920,0
|
|
20241217,172900,4770668160,9920,9920,9920,9920,0
|
|
20241217,172800,4770668160,9920,9920,9920,9920,0
|
|
20241217,172700,4770668160,9920,9920,9920,9920,0
|
|
20241217,172600,4770668160,9920,9920,9920,9920,0
|
|
20241217,172500,4770668160,9920,9920,9920,9920,0
|
|
20241217,172400,4770668160,9920,9920,9920,9920,0
|
|
20241217,172300,4770668160,9920,9920,9920,9920,0
|
|
20241217,172200,4770668160,9920,9920,9920,9920,0
|
|
20241217,172100,4770668160,9920,9920,9920,9920,0
|
|
20241217,172000,4770668160,9920,9920,9920,9920,0
|
|
20241217,171900,4770668160,9920,9920,9920,9920,0
|
|
20241217,171800,4770668160,9920,9920,9920,9920,0
|
|
20241217,171700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,171600,4770668160,9920,9920,9920,9920,0
|
|
20241217,171500,4770668160,9920,9920,9920,9920,0
|
|
20241217,171400,4770668160,9920,9920,9920,9920,0
|
|
20241217,171300,4770668160,9920,9920,9920,9920,0
|
|
20241217,171200,4770668160,9920,9920,9920,9920,0
|
|
20241217,171100,4770668160,9920,9920,9920,9920,0
|
|
20241217,171000,4770668160,9920,9920,9920,9920,0
|
|
20241217,170900,4770668160,9920,9920,9920,9920,0
|
|
20241217,170800,4770668160,9920,9920,9920,9920,0
|
|
20241217,170700,4770668160,9920,9920,9920,9920,0
|
|
20241217,170600,4770668160,9920,9920,9920,9920,0
|
|
20241217,170500,4770668160,9920,9920,9920,9920,0
|
|
20241217,170400,4770668160,9920,9920,9920,9920,0
|
|
20241217,170300,4770668160,9920,9920,9920,9920,0
|
|
20241217,170200,4770668160,9920,9920,9920,9920,0
|
|
20241217,170100,4770668160,9920,9920,9920,9920,0
|
|
20241217,170000,4770668160,9920,9920,9920,9920,0
|
|
20241217,165900,4770668160,9920,9920,9920,9920,0
|
|
20241217,165800,4770668160,9920,9920,9920,9920,0
|
|
20241217,165700,4770668160,9920,9920,9920,9920,0
|
|
20241217,165600,4770668160,9920,9920,9920,9920,0
|
|
20241217,165500,4770668160,9920,9920,9920,9920,0
|
|
20241217,165400,4770668160,9920,9920,9920,9920,0
|
|
20241217,165300,4770668160,9920,9920,9920,9920,0
|
|
20241217,165200,4770668160,9920,9920,9920,9920,0
|
|
20241217,165100,4770668160,9920,9920,9920,9920,0
|
|
20241217,165000,4770668160,9920,9920,9920,9920,0
|
|
20241217,164900,4770668160,9920,9920,9920,9920,0
|
|
20241217,164800,4770668160,9920,9920,9920,9920,0
|
|
20241217,164700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,164600,4770668160,9920,9920,9920,9920,0
|
|
20241217,164500,4770668160,9920,9920,9920,9920,0
|
|
20241217,164400,4770668160,9920,9920,9920,9920,0
|
|
20241217,164300,4770668160,9920,9920,9920,9920,0
|
|
20241217,164200,4770668160,9920,9920,9920,9920,0
|
|
20241217,164100,4770668160,9920,9920,9920,9920,0
|
|
20241217,164000,4770668160,9920,9920,9920,9920,0
|
|
20241217,163900,4770668160,9920,9920,9920,9920,0
|
|
20241217,163800,4770668160,9920,9920,9920,9920,0
|
|
20241217,163700,4770668160,9920,9920,9920,9920,0
|
|
20241217,163600,4770668160,9920,9920,9920,9920,0
|
|
20241217,163500,4770668160,9920,9920,9920,9920,0
|
|
20241217,163400,4770668160,9920,9920,9920,9920,0
|
|
20241217,163300,4770668160,9920,9920,9920,9920,0
|
|
20241217,163200,4770668160,9920,9920,9920,9920,0
|
|
20241217,163100,4770668160,9920,9920,9920,9920,0
|
|
20241217,163000,4770668160,9920,9920,9920,9920,0
|
|
20241217,162900,4770668160,9920,9920,9920,9920,0
|
|
20241217,162800,4770668160,9920,9920,9920,9920,0
|
|
20241217,162700,4770668160,9920,9920,9920,9920,0
|
|
20241217,162600,4770668160,9920,9920,9920,9920,0
|
|
20241217,162500,4770668160,9920,9920,9920,9920,0
|
|
20241217,162400,4770668160,9920,9920,9920,9920,0
|
|
20241217,162300,4770668160,9920,9920,9920,9920,0
|
|
20241217,162200,4770668160,9920,9920,9920,9920,0
|
|
20241217,162100,4770668160,9920,9920,9920,9920,0
|
|
20241217,162000,4770668160,9920,9920,9920,9920,0
|
|
20241217,161900,4770668160,9920,9920,9920,9920,0
|
|
20241217,161800,4770668160,9920,9920,9920,9920,0
|
|
20241217,161700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,161600,4770668160,9920,9920,9920,9920,0
|
|
20241217,161500,4770668160,9920,9920,9920,9920,0
|
|
20241217,161400,4770668160,9920,9920,9920,9920,0
|
|
20241217,161300,4770668160,9920,9920,9920,9920,0
|
|
20241217,161200,4770668160,9920,9920,9920,9920,0
|
|
20241217,161100,4770668160,9920,9920,9920,9920,0
|
|
20241217,161000,4770668160,9920,9920,9920,9920,0
|
|
20241217,160900,4770668160,9920,9920,9920,9920,0
|
|
20241217,160800,4770668160,9920,9920,9920,9920,0
|
|
20241217,160700,4770668160,9920,9920,9920,9920,0
|
|
20241217,160600,4770668160,9920,9920,9920,9920,0
|
|
20241217,160500,4770668160,9920,9920,9920,9920,0
|
|
20241217,160400,4770668160,9920,9920,9920,9920,0
|
|
20241217,160300,4770668160,9920,9920,9920,9920,0
|
|
20241217,160200,4770668160,9920,9920,9920,9920,0
|
|
20241217,160100,4770668160,9920,9920,9920,9920,0
|
|
20241217,160000,4770668160,9920,9920,9920,9920,0
|
|
20241217,155900,4770668160,9920,9920,9920,9920,0
|
|
20241217,155800,4770668160,9920,9920,9920,9920,0
|
|
20241217,155700,4770668160,9920,9920,9920,9920,0
|
|
20241217,155600,4770668160,9920,9920,9920,9920,0
|
|
20241217,155500,4770668160,9920,9920,9920,9920,0
|
|
20241217,155400,4770668160,9920,9920,9920,9920,0
|
|
20241217,155300,4770668160,9920,9920,9920,9920,0
|
|
20241217,155200,4770668160,9920,9920,9920,9920,0
|
|
20241217,155100,4770668160,9920,9920,9920,9920,0
|
|
20241217,155000,4770668160,9920,9920,9920,9920,0
|
|
20241217,154900,4770668160,9920,9920,9920,9920,0
|
|
20241217,154800,4770668160,9920,9920,9920,9920,0
|
|
20241217,154700,4770668160,9920,9920,9920,9920,11241
|
|
20241217,154600,4770668160,9920,9920,9920,9920,0
|
|
20241217,154500,4770668160,9920,9920,9920,9920,0
|
|
20241217,154400,4770668160,9920,9920,9920,9920,0
|
|
20241217,154300,4770668160,9920,9920,9920,9920,0
|
|
20241217,154200,4770668160,9920,9920,9920,9920,0
|
|
20241217,154100,4770668160,9920,9920,9920,9920,0
|
|
20241217,154000,4770668160,9920,9920,9920,9920,0
|
|
20241217,153900,4770668160,9920,9920,9920,9920,0
|
|
20241217,153800,4770668160,9920,9920,9920,9920,0
|
|
20241217,153700,4770668160,9920,9920,9920,9920,0
|
|
20241217,153600,4770668160,9920,9920,9920,9920,0
|
|
20241217,153500,4770668160,9920,9920,9920,9920,0
|
|
20241217,153400,4770668160,9920,9920,9920,9920,0
|
|
20241217,153300,4770668160,9920,9920,9920,9920,0
|
|
20241217,153200,4770668160,9920,9920,9920,9920,0
|
|
20241217,153100,4770668160,9920,9920,9920,9920,0
|
|
20241217,153000,4770668160,9920,9920,9920,9920,11241
|
|
20241217,152900,4659157440,9920,9920,9920,9920,0
|
|
20241217,152800,4659157440,9920,9920,9920,9920,0
|
|
20241217,152700,4659157440,9920,9920,9920,9920,0
|
|
20241217,152600,4659157440,9920,9920,9920,9920,0
|
|
20241217,152500,4659157440,9920,9920,9920,9920,0
|
|
20241217,152400,4659157440,9920,9920,9920,9920,0
|
|
20241217,152300,4659157440,9920,9920,9920,9920,0
|
|
20241217,152200,4659157440,9920,9920,9920,9920,0
|
|
20241217,152100,4659157440,9920,9920,9920,9920,0
|
|
20241217,152000,4659157440,9920,9920,9920,9920,0
|
|
20241217,151900,4659157440,9920,9920,9920,9900,2268
|
|
20241217,151800,4636662180,9920,9900,9920,9900,2343
|
|
20241217,151700,4613442070,9910,9930,9930,9910,2523
|
|
20241217,151600,4588429740,9930,9920,9930,9920,1915
|
|
20241217,151500,4569432670,9920,9930,9930,9910,1327
|
|
20241217,151400,4556270280,9930,9930,9930,9920,490
|
|
20241217,151300,4551404780,9940,9930,9940,9910,1564
|
|
20241217,151200,4535874590,9930,9910,9930,9910,2098
|
|
20241217,151100,4515063940,9910,9910,9910,9900,1344
|
|
20241217,151000,4501746250,9920,9920,9920,9910,578
|
|
20241217,150900,4496013540,9920,9910,9920,9910,509
|
|
20241217,150800,4490965500,9910,9920,9920,9910,487
|
|
20241217,150700,4486136190,9910,9920,9920,9910,981
|
|
20241217,150600,4476412310,9920,9900,9920,9900,660
|
|
20241217,150500,4469867320,9900,9910,9920,9900,2810
|
|
20241217,150400,4442019410,9900,9900,9910,9900,1965
|
|
20241217,150300,4422565310,9890,9900,9900,9890,344
|
|
20241217,150200,4419161720,9890,9900,9900,9880,974
|
|
20241217,150100,4409523340,9880,9900,9900,9880,1363
|
|
20241217,150000,4396041810,9900,9900,9900,9890,128
|
|
20241217,145900,4394774930,9900,9900,9900,9890,160
|
|
20241217,145800,4393190990,9890,9900,9900,9890,1753
|
|
20241217,145700,4375851960,9900,9910,9910,9900,479
|
|
20241217,145600,4371108990,9910,9910,9910,9900,263
|
|
20241217,145500,4368503000,9900,9900,9910,9900,1396
|
|
20241217,145400,4354682140,9890,9890,9900,9880,4279
|
|
20241217,145300,4312348030,9890,9900,9900,9890,535
|
|
20241217,145200,4307055850,9900,9900,9900,9900,820
|
|
20241217,145100,4298937850,9900,9900,9900,9890,1067
|
|
20241217,145000,4288374560,9900,9900,9910,9900,213
|
|
20241217,144900,4286264640,9900,9900,9910,9900,580
|
|
20241217,144800,4280522620,9900,9900,9910,9900,687
|
|
20241217,144700,4273721060,9900,9910,9910,9900,729
|
|
20241217,144600,4266501670,9910,9910,9910,9900,885
|
|
20241217,144500,4257732580,9900,9910,9910,9900,638
|
|
20241217,144400,4251410240,9910,9900,9910,9900,112
|
|
20241217,144300,4250301210,9900,9900,9900,9900,293
|
|
20241217,144200,4247400510,9910,9920,9920,9910,451
|
|
20241217,144100,4242930900,9920,9920,9920,9910,369
|
|
20241217,144000,4239270730,9920,9920,9930,9920,398
|
|
20241217,143900,4235319210,9910,9920,9920,9910,174
|
|
20241217,143800,4233593170,9920,9920,9920,9910,254
|
|
20241217,143700,4231074090,9910,9920,9920,9910,698
|
|
20241217,143600,4224151200,9910,9920,9920,9900,1248
|
|
20241217,143500,4211790090,9910,9900,9910,9900,1290
|
|
20241217,143400,4199016500,9900,9890,9900,9890,127
|
|
20241217,143300,4197759220,9890,9900,9910,9890,1364
|
|
20241217,143200,4184254970,9900,9910,9910,9900,1117
|
|
20241217,143100,4173187040,9910,9900,9910,9890,639
|
|
20241217,143000,4166860940,9890,9880,9900,9880,100
|
|
20241217,142900,4165871930,9890,9880,9890,9880,141
|
|
20241217,142800,4164478790,9890,9880,9890,9880,369
|
|
20241217,142700,4160830710,9880,9890,9890,9880,132
|
|
20241217,142600,4159525550,9870,9870,9880,9870,1177
|
|
20241217,142500,4147897200,9870,9870,9870,9860,1788
|
|
20241217,142400,4130249950,9870,9870,9880,9870,314
|
|
20241217,142300,4127150050,9870,9870,9880,9870,658
|
|
20241217,142200,4120655100,9870,9870,9870,9870,113
|
|
20241217,142100,4119539790,9870,9850,9870,9850,320
|
|
20241217,142000,4116384240,9850,9850,9850,9850,147
|
|
20241217,141900,4114936290,9850,9870,9870,9850,982
|
|
20241217,141800,4105252940,9880,9880,9880,9870,137
|
|
20241217,141700,4103899650,9880,9880,9880,9880,429
|
|
20241217,141600,4099661130,9880,9890,9890,9880,32
|
|
20241217,141500,4099344960,9890,9890,9890,9880,42
|
|
20241217,141400,4098929890,9880,9860,9880,9860,313
|
|
20241217,141300,4095839200,9880,9860,9880,9860,118
|
|
20241217,141200,4094675530,9860,9860,9860,9840,1262
|
|
20241217,141100,4082238910,9870,9860,9870,9860,83
|
|
20241217,141000,4081419710,9850,9860,9870,9850,653
|
|
20241217,140900,4074979340,9860,9870,9870,9860,965
|
|
20241217,140800,4065459900,9870,9880,9880,9870,434
|
|
20241217,140700,4061172270,9880,9900,9900,9880,241
|
|
20241217,140600,4058787190,9900,9910,9910,9880,1158
|
|
20241217,140500,4047326240,9900,9910,9910,9900,910
|
|
20241217,140400,4038315250,9910,9900,9910,9900,471
|
|
20241217,140300,4033649250,9910,9930,9940,9910,2505
|
|
20241217,140200,4008796440,9930,9940,9950,9930,419
|
|
20241217,140100,4004632670,9940,9950,9950,9940,1499
|
|
20241217,140000,3989720080,9940,9920,9950,9920,2266
|
|
20241217,135900,3967193660,9920,9930,9940,9920,880
|
|
20241217,135800,3958456060,9930,9920,9930,9920,1297
|
|
20241217,135700,3945579370,9920,9900,9920,9900,496
|
|
20241217,135600,3940660000,9920,9910,9920,9900,1026
|
|
20241217,135500,3930483990,9910,9890,9910,9890,1890
|
|
20241217,135400,3911769570,9900,9900,9910,9900,1132
|
|
20241217,135300,3900561600,9910,9900,9910,9900,521
|
|
20241217,135200,3895400490,9900,9920,9920,9890,2361
|
|
20241217,135100,3871998420,9900,9900,9920,9900,1024
|
|
20241217,135000,3861850070,9910,9900,9920,9900,250
|
|
20241217,134900,3859372340,9920,9890,9920,9870,3520
|
|
20241217,134800,3824523990,9880,9870,9880,9870,590
|
|
20241217,134700,3818695190,9870,9870,9880,9870,112
|
|
20241217,134600,3817588980,9870,9880,9880,9870,857
|
|
20241217,134500,3809128070,9880,9880,9890,9870,352
|
|
20241217,134400,3805651230,9880,9880,9880,9880,102
|
|
20241217,134300,3804643470,9870,9870,9870,9870,122
|
|
20241217,134200,3803439330,9870,9860,9890,9860,129
|
|
20241217,134100,3802164490,9890,9880,9890,9880,150
|
|
20241217,134000,3800681010,9880,9880,9880,9860,491
|
|
20241217,133900,3795830430,9880,9850,9880,9850,337
|
|
20241217,133800,3792503060,9880,9880,9880,9860,100
|
|
20241217,133700,3791515500,9880,9870,9880,9850,3617
|
|
20241217,133600,3755828760,9860,9870,9880,9860,1365
|
|
20241217,133500,3742355550,9870,9870,9890,9870,2954
|
|
20241217,133400,3713180930,9860,9850,9870,9850,1298
|
|
20241217,133300,3700383560,9840,9840,9850,9840,361
|
|
20241217,133200,3696830900,9850,9850,9850,9840,267
|
|
20241217,133100,3694201510,9850,9850,9860,9840,341
|
|
20241217,133000,3690842720,9850,9850,9860,9840,293
|
|
20241217,132900,3687955570,9850,9840,9850,9840,764
|
|
20241217,132800,3680433270,9850,9820,9850,9820,1725
|
|
20241217,132700,3663451570,9820,9780,9820,9780,486
|
|
20241217,132600,3658683440,9800,9800,9800,9800,203
|
|
20241217,132500,3656694040,9810,9800,9810,9780,498
|
|
20241217,132400,3651817170,9770,9770,9770,9770,25
|
|
20241217,132300,3651572920,9770,9800,9810,9770,692
|
|
20241217,132200,3644799400,9770,9790,9790,9770,652
|
|
20241217,132100,3638419620,9790,9790,9790,9770,240
|
|
20241217,132000,3636070520,9770,9760,9790,9760,617
|
|
20241217,131900,3630042850,9760,9790,9790,9750,397
|
|
20241217,131800,3626162470,9800,9800,9810,9750,957
|
|
20241217,131700,3616788100,9800,9770,9800,9770,1313
|
|
20241217,131600,3603941120,9740,9730,9770,9730,6374
|
|
20241217,131500,3541873100,9750,9720,9750,9720,930
|
|
20241217,131400,3532806350,9720,9720,9720,9720,0
|
|
20241217,131300,3532806350,9720,9720,9720,9720,175
|
|
20241217,131200,3531105350,9730,9720,9730,9710,4526
|
|
20241217,131100,3487074830,9730,9730,9730,9730,660
|
|
20241217,131000,3480653030,9710,9710,9720,9710,692
|
|
20241217,130900,3473933090,9720,9710,9720,9710,125
|
|
20241217,130800,3472718340,9710,9720,9720,9710,3120
|
|
20241217,130700,3442422490,9720,9720,9720,9720,38
|
|
20241217,130600,3442053130,9710,9710,9710,9710,65
|
|
20241217,130500,3441421980,9720,9720,9720,9720,431
|
|
20241217,130400,3437232660,9730,9720,9730,9720,35
|
|
20241217,130300,3436892450,9720,9720,9720,9720,68
|
|
20241217,130200,3436231490,9730,9730,9730,9730,14
|
|
20241217,130100,3436095270,9710,9710,9710,9710,85
|
|
20241217,130000,3435269920,9710,9710,9710,9710,28
|
|
20241217,125900,3434998040,9710,9720,9720,9710,166
|
|
20241217,125800,3433385780,9720,9720,9720,9720,384
|
|
20241217,125700,3429653300,9710,9730,9730,9710,2528
|
|
20241217,125600,3405079500,9730,9740,9740,9730,12060
|
|
20241217,125500,3287734830,9740,9740,9740,9740,25
|
|
20241217,125400,3287491330,9740,9740,9740,9740,102
|
|
20241217,125300,3286497850,9740,9740,9740,9740,6
|
|
20241217,125200,3286439410,9730,9730,9750,9730,41
|
|
20241217,125100,3286040360,9750,9730,9750,9730,532
|
|
20241217,125000,3280858840,9730,9730,9730,9730,0
|
|
20241217,124900,3280858840,9730,9740,9740,9730,36
|
|
20241217,124800,3280508450,9740,9730,9740,9730,335
|
|
20241217,124700,3277248800,9730,9740,9740,9730,172
|
|
20241217,124600,3275574240,9740,9750,9750,9730,1343
|
|
20241217,124500,3262497200,9750,9740,9750,9740,32
|
|
20241217,124400,3262185450,9740,9740,9750,9740,667
|
|
20241217,124300,3255687860,9740,9740,9740,9740,70
|
|
20241217,124200,3255006060,9740,9740,9740,9740,68
|
|
20241217,124100,3254343740,9740,9740,9740,9740,44
|
|
20241217,124000,3253915180,9740,9740,9740,9740,25
|
|
20241217,123900,3253671680,9740,9750,9750,9740,35
|
|
20241217,123800,3253330680,9740,9740,9740,9740,0
|
|
20241217,123700,3253330680,9740,9740,9740,9740,112
|
|
20241217,123600,3252239800,9750,9740,9750,9740,125
|
|
20241217,123500,3251021400,9740,9740,9740,9740,43
|
|
20241217,123400,3250602580,9740,9750,9750,9740,545
|
|
20241217,123300,3245290850,9760,9750,9760,9750,44
|
|
20241217,123200,3244861750,9750,9750,9750,9750,247
|
|
20241217,123100,3242453500,9760,9750,9760,9750,77
|
|
20241217,123000,3241702230,9760,9750,9760,9750,117
|
|
20241217,122900,3240561030,9750,9760,9760,9750,408
|
|
20241217,122800,3236582790,9750,9750,9750,9750,49
|
|
20241217,122700,3236105040,9750,9750,9750,9750,25
|
|
20241217,122600,3235861290,9760,9760,9760,9760,306
|
|
20241217,122500,3232874730,9760,9760,9770,9760,71
|
|
20241217,122400,3232181420,9760,9760,9760,9760,25
|
|
20241217,122300,3231937420,9780,9780,9780,9780,100
|
|
20241217,122200,3230959420,9760,9770,9780,9760,147
|
|
20241217,122100,3229523170,9760,9770,9770,9760,35
|
|
20241217,122000,3229181470,9770,9770,9770,9770,100
|
|
20241217,121900,3228204470,9760,9760,9760,9760,69
|
|
20241217,121800,3227531030,9750,9750,9750,9750,25
|
|
20241217,121700,3227287280,9750,9750,9750,9750,83
|
|
20241217,121600,3226478030,9750,9750,9750,9750,0
|
|
20241217,121500,3226478030,9750,9750,9750,9740,445
|
|
20241217,121400,3222139530,9740,9740,9740,9740,274
|
|
20241217,121300,3219470770,9740,9740,9740,9740,0
|
|
20241217,121200,3219470770,9740,9740,9740,9740,25
|
|
20241217,121100,3219227270,9750,9750,9760,9750,215
|
|
20241217,121000,3217130020,9750,9760,9760,9750,200
|
|
20241217,120900,3215179020,9760,9760,9760,9740,45
|
|
20241217,120800,3214740320,9740,9740,9740,9740,85
|
|
20241217,120700,3213912420,9740,9740,9740,9740,0
|
|
20241217,120600,3213912420,9740,9730,9740,9730,272
|
|
20241217,120500,3211265660,9730,9720,9730,9720,26
|
|
20241217,120400,3211012930,9720,9730,9730,9720,325
|
|
20241217,120300,3207853100,9730,9730,9730,9730,74
|
|
20241217,120200,3207133080,9730,9730,9730,9730,93
|
|
20241217,120100,3206228190,9740,9720,9740,9720,22
|
|
20241217,120000,3206014310,9720,9730,9740,9720,1487
|
|
20241217,115900,3191543010,9730,9730,9730,9730,421
|
|
20241217,115800,3187446680,9730,9730,9730,9730,120
|
|
20241217,115700,3186279080,9740,9740,9740,9730,2175
|
|
20241217,115600,3165111270,9740,9730,9740,9730,802
|
|
20241217,115500,3157305740,9740,9740,9750,9740,1130
|
|
20241217,115400,3146298930,9760,9750,9760,9740,95
|
|
20241217,115300,3145372240,9750,9740,9750,9740,195
|
|
20241217,115200,3143471240,9740,9740,9740,9740,190
|
|
20241217,115100,3141620640,9740,9760,9760,9740,144
|
|
20241217,115000,3140217570,9750,9730,9750,9730,157
|
|
20241217,114900,3138688550,9730,9750,9750,9730,1571
|
|
20241217,114800,3123396340,9740,9750,9750,9740,35
|
|
20241217,114700,3123055340,9730,9740,9740,9730,932
|
|
20241217,114600,3113982240,9740,9740,9740,9740,0
|
|
20241217,114500,3113982240,9740,9740,9740,9740,105
|
|
20241217,114400,3112959540,9750,9730,9750,9730,63
|
|
20241217,114300,3112345790,9750,9740,9750,9740,177
|
|
20241217,114200,3110620360,9740,9740,9740,9730,182
|
|
20241217,114100,3108847930,9740,9730,9740,9720,215
|
|
20241217,114000,3106756220,9730,9730,9730,9720,218
|
|
20241217,113900,3104635260,9730,9720,9730,9720,642
|
|
20241217,113800,3098394430,9720,9720,9720,9710,9839
|
|
20241217,113700,3002759600,9720,9740,9750,9720,21034
|
|
20241217,113600,2798053530,9740,9760,9760,9740,1072
|
|
20241217,113500,2787602690,9760,9750,9760,9750,1035
|
|
20241217,113400,2777501440,9760,9770,9780,9750,2710
|
|
20241217,113300,2751039670,9770,9770,9780,9770,52
|
|
20241217,113200,2750531610,9780,9770,9790,9770,28
|
|
20241217,113100,2750258020,9790,9780,9790,9770,37
|
|
20241217,113000,2749896150,9780,9790,9800,9770,221
|
|
20241217,112900,2747733780,9770,9790,9790,9770,30
|
|
20241217,112800,2747440580,9790,9790,9790,9780,270
|
|
20241217,112700,2744797700,9790,9770,9790,9770,27
|
|
20241217,112600,2744533870,9770,9780,9790,9770,79
|
|
20241217,112500,2743761040,9780,9770,9780,9770,508
|
|
20241217,112400,2738795760,9770,9770,9770,9770,59
|
|
20241217,112300,2738219330,9770,9770,9770,9770,25
|
|
20241217,112200,2737975080,9770,9770,9770,9770,589
|
|
20241217,112100,2732220550,9770,9770,9770,9770,45
|
|
20241217,112000,2731780900,9780,9770,9780,9770,136
|
|
20241217,111900,2730451070,9770,9770,9770,9770,0
|
|
20241217,111800,2730451070,9770,9780,9800,9770,80
|
|
20241217,111700,2729668900,9780,9790,9790,9780,138
|
|
20241217,111600,2728318130,9790,9780,9790,9780,68
|
|
20241217,111500,2727652580,9770,9790,9790,9770,464
|
|
20241217,111400,2723116800,9790,9790,9790,9790,25
|
|
20241217,111300,2722872050,9800,9800,9800,9800,200
|
|
20241217,111200,2720912050,9780,9780,9790,9770,607
|
|
20241217,111100,2714974480,9780,9780,9780,9780,64
|
|
20241217,111000,2714348560,9790,9790,9790,9790,126
|
|
20241217,110900,2713115020,9780,9790,9790,9780,779
|
|
20241217,110800,2705495240,9790,9800,9800,9790,285
|
|
20241217,110700,2702702490,9790,9790,9790,9790,0
|
|
20241217,110600,2702702490,9790,9790,9790,9790,717
|
|
20241217,110500,2695683060,9790,9800,9800,9790,27
|
|
20241217,110400,2695418710,9790,9790,9800,9790,496
|
|
20241217,110300,2690559840,9790,9800,9800,9790,50
|
|
20241217,110200,2690070100,9790,9810,9810,9790,274
|
|
20241217,110100,2687384530,9810,9810,9810,9810,225
|
|
20241217,110000,2685177280,9810,9820,9820,9810,88
|
|
20241217,105900,2684313970,9820,9810,9830,9810,132
|
|
20241217,105800,2683018390,9830,9800,9830,9800,716
|
|
20241217,105700,2675983500,9800,9810,9810,9800,58
|
|
20241217,105600,2675414770,9810,9820,9820,9800,829
|
|
20241217,105500,2667281580,9810,9810,9810,9810,26
|
|
20241217,105400,2667026520,9800,9810,9820,9800,349
|
|
20241217,105300,2663600380,9820,9800,9820,9800,285
|
|
20241217,105200,2660805560,9800,9810,9810,9790,2077
|
|
20241217,105100,2640442970,9810,9810,9820,9810,109
|
|
20241217,105000,2639373670,9810,9810,9810,9810,484
|
|
20241217,104900,2634625630,9820,9820,9820,9810,674
|
|
20241217,104800,2628009470,9820,9820,9820,9820,159
|
|
20241217,104700,2626448090,9820,9820,9820,9820,143
|
|
20241217,104600,2625043830,9820,9820,9820,9820,187
|
|
20241217,104500,2623207490,9820,9830,9830,9820,132
|
|
20241217,104400,2621910120,9820,9830,9840,9810,1852
|
|
20241217,104300,2603711140,9830,9820,9830,9820,352
|
|
20241217,104200,2600251830,9820,9820,9820,9810,310
|
|
20241217,104100,2597208870,9820,9810,9820,9800,1232
|
|
20241217,104000,2585117720,9800,9780,9800,9780,46
|
|
20241217,103900,2584666940,9780,9780,9800,9780,2111
|
|
20241217,103800,2563998050,9790,9790,9790,9770,599
|
|
20241217,103700,2558138650,9780,9790,9790,9780,1547
|
|
20241217,103600,2542997320,9770,9760,9780,9760,175
|
|
20241217,103500,2541287780,9760,9760,9760,9760,56
|
|
20241217,103400,2540741220,9760,9750,9760,9750,849
|
|
20241217,103300,2532459270,9750,9760,9760,9750,434
|
|
20241217,103200,2528224020,9760,9760,9760,9760,112
|
|
20241217,103100,2527130900,9760,9750,9760,9750,261
|
|
20241217,103000,2524584910,9760,9760,9760,9760,424
|
|
20241217,102900,2520446670,9770,9760,9770,9760,126
|
|
20241217,102800,2519216670,9760,9760,9770,9760,70
|
|
20241217,102700,2518533400,9760,9760,9760,9760,1032
|
|
20241217,102600,2508461080,9760,9760,9780,9760,202
|
|
20241217,102500,2506487810,9780,9750,9780,9750,473
|
|
20241217,102400,2501870420,9750,9740,9750,9740,212
|
|
20241217,102300,2499803430,9740,9760,9760,9740,768
|
|
20241217,102200,2492316410,9760,9760,9760,9760,456
|
|
20241217,102100,2487865850,9760,9770,9770,9760,1580
|
|
20241217,102000,2472430880,9770,9770,9780,9770,682
|
|
20241217,101900,2465767220,9770,9770,9770,9760,537
|
|
20241217,101800,2460521730,9770,9770,9770,9760,94
|
|
20241217,101700,2459603890,9760,9760,9780,9750,174
|
|
20241217,101600,2457905430,9750,9760,9760,9750,306
|
|
20241217,101500,2454919400,9760,9750,9780,9740,610
|
|
20241217,101400,2448967240,9730,9730,9750,9730,1393
|
|
20241217,101300,2435401140,9720,9710,9730,9710,755
|
|
20241217,101200,2428065880,9710,9710,9740,9710,466
|
|
20241217,101100,2423539070,9710,9720,9730,9710,2252
|
|
20241217,101000,2401662550,9720,9720,9740,9720,122
|
|
20241217,100900,2400476570,9730,9720,9730,9720,686
|
|
20241217,100800,2393808640,9720,9730,9750,9720,1285
|
|
20241217,100700,2381311500,9730,9740,9740,9730,267
|
|
20241217,100600,2378711770,9740,9750,9750,9740,901
|
|
20241217,100500,2369934840,9750,9750,9770,9750,423
|
|
20241217,100400,2365809550,9750,9740,9750,9740,1954
|
|
20241217,100300,2346771520,9750,9740,9750,9740,290
|
|
20241217,100200,2343946570,9740,9770,9770,9740,4012
|
|
20241217,100100,2304807240,9760,9780,9780,9760,1945
|
|
20241217,100000,2285798060,9780,9790,9800,9780,1157
|
|
20241217,095900,2274478880,9790,9800,9800,9790,3057
|
|
20241217,095800,2244538640,9800,9800,9810,9800,438
|
|
20241217,095700,2240246200,9810,9800,9810,9800,742
|
|
20241217,095600,2232974570,9800,9800,9810,9800,262
|
|
20241217,095500,2230406950,9800,9800,9800,9780,3501
|
|
20241217,095400,2196132600,9790,9820,9830,9790,6139
|
|
20241217,095300,2135935600,9820,9820,9830,9820,946
|
|
20241217,095200,2126645390,9820,9820,9830,9820,869
|
|
20241217,095100,2118110250,9830,9820,9830,9810,1044
|
|
20241217,095000,2107859090,9820,9820,9820,9810,222
|
|
20241217,094900,2105679870,9820,9820,9820,9810,196
|
|
20241217,094800,2103756290,9810,9810,9820,9810,493
|
|
20241217,094700,2098919400,9800,9810,9810,9800,514
|
|
20241217,094600,2093877630,9820,9810,9820,9800,138
|
|
20241217,094500,2092524040,9810,9810,9810,9800,306
|
|
20241217,094400,2089525110,9810,9810,9810,9800,3556
|
|
20241217,094300,2054671270,9810,9800,9810,9800,831
|
|
20241217,094200,2046526490,9830,9820,9830,9790,377
|
|
20241217,094100,2042831580,9820,9810,9820,9790,4252
|
|
20241217,094000,2001203110,9800,9770,9800,9770,631
|
|
20241217,093900,1995031460,9770,9770,9770,9760,992
|
|
20241217,093800,1985339920,9760,9820,9820,9760,15476
|
|
20241217,093700,1833734250,9830,9850,9850,9820,6750
|
|
20241217,093600,1767367810,9850,9850,9870,9840,2993
|
|
20241217,093500,1737880240,9850,9870,9870,9850,821
|
|
20241217,093400,1729781880,9870,9890,9890,9870,383
|
|
20241217,093300,1725998440,9890,9880,9890,9880,256
|
|
20241217,093200,1723468120,9880,9860,9880,9850,1471
|
|
20241217,093100,1708937280,9860,9850,9880,9850,437
|
|
20241217,093000,1704628280,9850,9840,9900,9840,955
|
|
20241217,092900,1695187330,9840,9850,9860,9840,1818
|
|
20241217,092800,1677285050,9850,9890,9890,9840,3029
|
|
20241217,092700,1647443190,9890,9870,9890,9870,728
|
|
20241217,092600,1640247820,9900,9870,9900,9860,1426
|
|
20241217,092500,1626159310,9870,9840,9870,9840,1343
|
|
20241217,092400,1612931810,9850,9870,9870,9840,15121
|
|
20241217,092300,1464052390,9870,9890,9890,9850,1163
|
|
20241217,092200,1452558010,9890,9870,9890,9870,1208
|
|
20241217,092100,1440630300,9870,9870,9870,9840,7131
|
|
20241217,092000,1370381380,9870,9920,9920,9870,2419
|
|
20241217,091900,1346451190,9920,9960,9960,9920,2626
|
|
20241217,091800,1320325110,9960,9970,9980,9960,1066
|
|
20241217,091700,1309697230,9960,10000,10000,9950,2142
|
|
20241217,091600,1288301550,9990,10020,10030,9980,8011
|
|
20241217,091500,1208132990,10000,9950,10050,9950,22992
|
|
20241217,091400,978246350,9980,9870,9980,9870,31719
|
|
20241217,091300,662834650,9870,9850,9870,9850,655
|
|
20241217,091200,656379850,9850,9850,9850,9840,1214
|
|
20241217,091100,644428570,9850,9890,9900,9850,3793
|
|
20241217,091000,607006560,9890,9900,9910,9860,2107
|
|
20241217,090900,586130950,9900,9910,9920,9870,8947
|
|
20241217,090800,497587600,9900,9880,9900,9870,1881
|
|
20241217,090700,478979410,9880,9850,9880,9840,2069
|
|
20241217,090600,458584860,9850,9830,9860,9830,2091
|
|
20241217,090500,437990160,9820,9830,9840,9810,8287
|
|
20241217,090400,356514480,9830,9840,9850,9800,4117
|
|
20241217,090300,316070680,9840,9820,9850,9800,5852
|
|
20241217,090200,258659180,9860,9920,9920,9810,1379
|
|
20241217,090100,245072960,9890,9890,9940,9800,13850
|
|
20241217,090000,108071440,9810,9820,9880,9810,10439
|