622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,191800,50249714480,11090,11090,11090,11090,0
|
|
20241218,191700,50249714480,11090,11090,11090,11090,0
|
|
20241218,191600,50249714480,11090,11090,11090,11090,0
|
|
20241218,191500,50249714480,11090,11090,11090,11090,0
|
|
20241218,191400,50249714480,11090,11090,11090,11090,0
|
|
20241218,191300,50249714480,11090,11090,11090,11090,0
|
|
20241218,191200,50249714480,11090,11090,11090,11090,0
|
|
20241218,191100,50249714480,11090,11090,11090,11090,0
|
|
20241218,191000,50249714480,11090,11090,11090,11090,0
|
|
20241218,190900,50249714480,11090,11090,11090,11090,0
|
|
20241218,190800,50249714480,11090,11090,11090,11090,0
|
|
20241218,190700,50249714480,11090,11090,11090,11090,0
|
|
20241218,190600,50249714480,11090,11090,11090,11090,0
|
|
20241218,190500,50249714480,11090,11090,11090,11090,0
|
|
20241218,190400,50249714480,11090,11090,11090,11090,0
|
|
20241218,190300,50249714480,11090,11090,11090,11090,0
|
|
20241218,190200,50249714480,11090,11090,11090,11090,0
|
|
20241218,190100,50249714480,11090,11090,11090,11090,0
|
|
20241218,190000,50249714480,11090,11090,11090,11090,0
|
|
20241218,185900,50249714480,11090,11090,11090,11090,0
|
|
20241218,185800,50249714480,11090,11090,11090,11090,0
|
|
20241218,185700,50249714480,11090,11090,11090,11090,0
|
|
20241218,185600,50249714480,11090,11090,11090,11090,0
|
|
20241218,185500,50249714480,11090,11090,11090,11090,0
|
|
20241218,185400,50249714480,11090,11090,11090,11090,0
|
|
20241218,185300,50249714480,11090,11090,11090,11090,0
|
|
20241218,185200,50249714480,11090,11090,11090,11090,0
|
|
20241218,185100,50249714480,11090,11090,11090,11090,0
|
|
20241218,185000,50249714480,11090,11090,11090,11090,0
|
|
20241218,184900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,184800,50249714480,11090,11090,11090,11090,0
|
|
20241218,184700,50249714480,11090,11090,11090,11090,0
|
|
20241218,184600,50249714480,11090,11090,11090,11090,0
|
|
20241218,184500,50249714480,11090,11090,11090,11090,0
|
|
20241218,184400,50249714480,11090,11090,11090,11090,0
|
|
20241218,184300,50249714480,11090,11090,11090,11090,0
|
|
20241218,184200,50249714480,11090,11090,11090,11090,0
|
|
20241218,184100,50249714480,11090,11090,11090,11090,0
|
|
20241218,184000,50249714480,11090,11090,11090,11090,0
|
|
20241218,183900,50249714480,11090,11090,11090,11090,0
|
|
20241218,183800,50249714480,11090,11090,11090,11090,0
|
|
20241218,183700,50249714480,11090,11090,11090,11090,0
|
|
20241218,183600,50249714480,11090,11090,11090,11090,0
|
|
20241218,183500,50249714480,11090,11090,11090,11090,0
|
|
20241218,183400,50249714480,11090,11090,11090,11090,0
|
|
20241218,183300,50249714480,11090,11090,11090,11090,0
|
|
20241218,183200,50249714480,11090,11090,11090,11090,0
|
|
20241218,183100,50249714480,11090,11090,11090,11090,0
|
|
20241218,183000,50249714480,11090,11090,11090,11090,0
|
|
20241218,182900,50249714480,11090,11090,11090,11090,0
|
|
20241218,182800,50249714480,11090,11090,11090,11090,0
|
|
20241218,182700,50249714480,11090,11090,11090,11090,0
|
|
20241218,182600,50249714480,11090,11090,11090,11090,0
|
|
20241218,182500,50249714480,11090,11090,11090,11090,0
|
|
20241218,182400,50249714480,11090,11090,11090,11090,0
|
|
20241218,182300,50249714480,11090,11090,11090,11090,0
|
|
20241218,182200,50249714480,11090,11090,11090,11090,0
|
|
20241218,182100,50249714480,11090,11090,11090,11090,0
|
|
20241218,182000,50249714480,11090,11090,11090,11090,0
|
|
20241218,181900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,181800,50249714480,11090,11090,11090,11090,0
|
|
20241218,181700,50249714480,11090,11090,11090,11090,0
|
|
20241218,181600,50249714480,11090,11090,11090,11090,0
|
|
20241218,181500,50249714480,11090,11090,11090,11090,0
|
|
20241218,181400,50249714480,11090,11090,11090,11090,0
|
|
20241218,181300,50249714480,11090,11090,11090,11090,0
|
|
20241218,181200,50249714480,11090,11090,11090,11090,0
|
|
20241218,181100,50249714480,11090,11090,11090,11090,0
|
|
20241218,181000,50249714480,11090,11090,11090,11090,0
|
|
20241218,180900,50249714480,11090,11090,11090,11090,0
|
|
20241218,180800,50249714480,11090,11090,11090,11090,0
|
|
20241218,180700,50249714480,11090,11090,11090,11090,0
|
|
20241218,180600,50249714480,11090,11090,11090,11090,0
|
|
20241218,180500,50249714480,11090,11090,11090,11090,0
|
|
20241218,180400,50249714480,11090,11090,11090,11090,0
|
|
20241218,180300,50249714480,11090,11090,11090,11090,0
|
|
20241218,180200,50249714480,11090,11090,11090,11090,0
|
|
20241218,180100,50249714480,11090,11090,11090,11090,0
|
|
20241218,180000,50249714480,11090,11090,11090,11090,0
|
|
20241218,175900,50249714480,11090,11090,11090,11090,0
|
|
20241218,175800,50249714480,11090,11090,11090,11090,0
|
|
20241218,175700,50249714480,11090,11090,11090,11090,0
|
|
20241218,175600,50249714480,11090,11090,11090,11090,0
|
|
20241218,175500,50249714480,11090,11090,11090,11090,0
|
|
20241218,175400,50249714480,11090,11090,11090,11090,0
|
|
20241218,175300,50249714480,11090,11090,11090,11090,0
|
|
20241218,175200,50249714480,11090,11090,11090,11090,0
|
|
20241218,175100,50249714480,11090,11090,11090,11090,0
|
|
20241218,175000,50249714480,11090,11090,11090,11090,0
|
|
20241218,174900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,174800,50249714480,11090,11090,11090,11090,0
|
|
20241218,174700,50249714480,11090,11090,11090,11090,0
|
|
20241218,174600,50249714480,11090,11090,11090,11090,0
|
|
20241218,174500,50249714480,11090,11090,11090,11090,0
|
|
20241218,174400,50249714480,11090,11090,11090,11090,0
|
|
20241218,174300,50249714480,11090,11090,11090,11090,0
|
|
20241218,174200,50249714480,11090,11090,11090,11090,0
|
|
20241218,174100,50249714480,11090,11090,11090,11090,0
|
|
20241218,174000,50249714480,11090,11090,11090,11090,0
|
|
20241218,173900,50249714480,11090,11090,11090,11090,0
|
|
20241218,173800,50249714480,11090,11090,11090,11090,0
|
|
20241218,173700,50249714480,11090,11090,11090,11090,0
|
|
20241218,173600,50249714480,11090,11090,11090,11090,0
|
|
20241218,173500,50249714480,11090,11090,11090,11090,0
|
|
20241218,173400,50249714480,11090,11090,11090,11090,0
|
|
20241218,173300,50249714480,11090,11090,11090,11090,0
|
|
20241218,173200,50249714480,11090,11090,11090,11090,0
|
|
20241218,173100,50249714480,11090,11090,11090,11090,0
|
|
20241218,173000,50249714480,11090,11090,11090,11090,0
|
|
20241218,172900,50249714480,11090,11090,11090,11090,0
|
|
20241218,172800,50249714480,11090,11090,11090,11090,0
|
|
20241218,172700,50249714480,11090,11090,11090,11090,0
|
|
20241218,172600,50249714480,11090,11090,11090,11090,0
|
|
20241218,172500,50249714480,11090,11090,11090,11090,0
|
|
20241218,172400,50249714480,11090,11090,11090,11090,0
|
|
20241218,172300,50249714480,11090,11090,11090,11090,0
|
|
20241218,172200,50249714480,11090,11090,11090,11090,0
|
|
20241218,172100,50249714480,11090,11090,11090,11090,0
|
|
20241218,172000,50249714480,11090,11090,11090,11090,0
|
|
20241218,171900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,171800,50249714480,11090,11090,11090,11090,0
|
|
20241218,171700,50249714480,11090,11090,11090,11090,0
|
|
20241218,171600,50249714480,11090,11090,11090,11090,0
|
|
20241218,171500,50249714480,11090,11090,11090,11090,0
|
|
20241218,171400,50249714480,11090,11090,11090,11090,0
|
|
20241218,171300,50249714480,11090,11090,11090,11090,0
|
|
20241218,171200,50249714480,11090,11090,11090,11090,0
|
|
20241218,171100,50249714480,11090,11090,11090,11090,0
|
|
20241218,171000,50249714480,11090,11090,11090,11090,0
|
|
20241218,170900,50249714480,11090,11090,11090,11090,0
|
|
20241218,170800,50249714480,11090,11090,11090,11090,0
|
|
20241218,170700,50249714480,11090,11090,11090,11090,0
|
|
20241218,170600,50249714480,11090,11090,11090,11090,0
|
|
20241218,170500,50249714480,11090,11090,11090,11090,0
|
|
20241218,170400,50249714480,11090,11090,11090,11090,0
|
|
20241218,170300,50249714480,11090,11090,11090,11090,0
|
|
20241218,170200,50249714480,11090,11090,11090,11090,0
|
|
20241218,170100,50249714480,11090,11090,11090,11090,0
|
|
20241218,170000,50249714480,11090,11090,11090,11090,0
|
|
20241218,165900,50249714480,11090,11090,11090,11090,0
|
|
20241218,165800,50249714480,11090,11090,11090,11090,0
|
|
20241218,165700,50249714480,11090,11090,11090,11090,0
|
|
20241218,165600,50249714480,11090,11090,11090,11090,0
|
|
20241218,165500,50249714480,11090,11090,11090,11090,0
|
|
20241218,165400,50249714480,11090,11090,11090,11090,0
|
|
20241218,165300,50249714480,11090,11090,11090,11090,0
|
|
20241218,165200,50249714480,11090,11090,11090,11090,0
|
|
20241218,165100,50249714480,11090,11090,11090,11090,0
|
|
20241218,165000,50249714480,11090,11090,11090,11090,0
|
|
20241218,164900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,164800,50249714480,11090,11090,11090,11090,0
|
|
20241218,164700,50249714480,11090,11090,11090,11090,0
|
|
20241218,164600,50249714480,11090,11090,11090,11090,0
|
|
20241218,164500,50249714480,11090,11090,11090,11090,0
|
|
20241218,164400,50249714480,11090,11090,11090,11090,0
|
|
20241218,164300,50249714480,11090,11090,11090,11090,0
|
|
20241218,164200,50249714480,11090,11090,11090,11090,0
|
|
20241218,164100,50249714480,11090,11090,11090,11090,0
|
|
20241218,164000,50249714480,11090,11090,11090,11090,0
|
|
20241218,163900,50249714480,11090,11090,11090,11090,0
|
|
20241218,163800,50249714480,11090,11090,11090,11090,0
|
|
20241218,163700,50249714480,11090,11090,11090,11090,0
|
|
20241218,163600,50249714480,11090,11090,11090,11090,0
|
|
20241218,163500,50249714480,11090,11090,11090,11090,0
|
|
20241218,163400,50249714480,11090,11090,11090,11090,0
|
|
20241218,163300,50249714480,11090,11090,11090,11090,0
|
|
20241218,163200,50249714480,11090,11090,11090,11090,0
|
|
20241218,163100,50249714480,11090,11090,11090,11090,0
|
|
20241218,163000,50249714480,11090,11090,11090,11090,0
|
|
20241218,162900,50249714480,11090,11090,11090,11090,0
|
|
20241218,162800,50249714480,11090,11090,11090,11090,0
|
|
20241218,162700,50249714480,11090,11090,11090,11090,0
|
|
20241218,162600,50249714480,11090,11090,11090,11090,0
|
|
20241218,162500,50249714480,11090,11090,11090,11090,0
|
|
20241218,162400,50249714480,11090,11090,11090,11090,0
|
|
20241218,162300,50249714480,11090,11090,11090,11090,0
|
|
20241218,162200,50249714480,11090,11090,11090,11090,0
|
|
20241218,162100,50249714480,11090,11090,11090,11090,0
|
|
20241218,162000,50249714480,11090,11090,11090,11090,0
|
|
20241218,161900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,161800,50249714480,11090,11090,11090,11090,0
|
|
20241218,161700,50249714480,11090,11090,11090,11090,0
|
|
20241218,161600,50249714480,11090,11090,11090,11090,0
|
|
20241218,161500,50249714480,11090,11090,11090,11090,0
|
|
20241218,161400,50249714480,11090,11090,11090,11090,0
|
|
20241218,161300,50249714480,11090,11090,11090,11090,0
|
|
20241218,161200,50249714480,11090,11090,11090,11090,0
|
|
20241218,161100,50249714480,11090,11090,11090,11090,0
|
|
20241218,161000,50249714480,11090,11090,11090,11090,0
|
|
20241218,160900,50249714480,11090,11090,11090,11090,0
|
|
20241218,160800,50249714480,11090,11090,11090,11090,0
|
|
20241218,160700,50249714480,11090,11090,11090,11090,0
|
|
20241218,160600,50249714480,11090,11090,11090,11090,0
|
|
20241218,160500,50249714480,11090,11090,11090,11090,0
|
|
20241218,160400,50249714480,11090,11090,11090,11090,0
|
|
20241218,160300,50249714480,11090,11090,11090,11090,0
|
|
20241218,160200,50249714480,11090,11090,11090,11090,0
|
|
20241218,160100,50249714480,11090,11090,11090,11090,0
|
|
20241218,160000,50249714480,11090,11090,11090,11090,0
|
|
20241218,155900,50249714480,11090,11090,11090,11090,0
|
|
20241218,155800,50249714480,11090,11090,11090,11090,0
|
|
20241218,155700,50249714480,11090,11090,11090,11090,0
|
|
20241218,155600,50249714480,11090,11090,11090,11090,0
|
|
20241218,155500,50249714480,11090,11090,11090,11090,0
|
|
20241218,155400,50249714480,11090,11090,11090,11090,0
|
|
20241218,155300,50249714480,11090,11090,11090,11090,0
|
|
20241218,155200,50249714480,11090,11090,11090,11090,0
|
|
20241218,155100,50249714480,11090,11090,11090,11090,0
|
|
20241218,155000,50249714480,11090,11090,11090,11090,0
|
|
20241218,154900,50249714480,11090,11090,11090,11090,67057
|
|
20241218,154800,50249714480,11090,11090,11090,11090,0
|
|
20241218,154700,50249714480,11090,11090,11090,11090,0
|
|
20241218,154600,50249714480,11090,11090,11090,11090,0
|
|
20241218,154500,50249714480,11090,11090,11090,11090,0
|
|
20241218,154400,50249714480,11090,11090,11090,11090,0
|
|
20241218,154300,50249714480,11090,11090,11090,11090,0
|
|
20241218,154200,50249714480,11090,11090,11090,11090,0
|
|
20241218,154100,50249714480,11090,11090,11090,11090,0
|
|
20241218,154000,50249714480,11090,11090,11090,11090,0
|
|
20241218,153900,50249714480,11090,11090,11090,11090,0
|
|
20241218,153800,50249714480,11090,11090,11090,11090,0
|
|
20241218,153700,50249714480,11090,11090,11090,11090,0
|
|
20241218,153600,50249714480,11090,11090,11090,11090,0
|
|
20241218,153500,50249714480,11090,11090,11090,11090,0
|
|
20241218,153400,50249714480,11090,11090,11090,11090,0
|
|
20241218,153300,50249714480,11090,11090,11090,11090,0
|
|
20241218,153200,50249714480,11090,11090,11090,11090,0
|
|
20241218,153100,50249714480,11090,11090,11090,11090,0
|
|
20241218,153000,50249714480,11090,11090,11090,11090,67057
|
|
20241218,152900,49506052350,11200,11200,11200,11200,0
|
|
20241218,152800,49506052350,11200,11200,11200,11200,0
|
|
20241218,152700,49506052350,11200,11200,11200,11200,0
|
|
20241218,152600,49506052350,11200,11200,11200,11200,0
|
|
20241218,152500,49506052350,11200,11200,11200,11200,0
|
|
20241218,152400,49506052350,11200,11200,11200,11200,0
|
|
20241218,152300,49506052350,11200,11200,11200,11200,0
|
|
20241218,152200,49506052350,11200,11200,11200,11200,0
|
|
20241218,152100,49506052350,11200,11200,11200,11200,0
|
|
20241218,152000,49506052350,11200,11200,11200,11200,0
|
|
20241218,151900,49506052350,11200,11080,11200,10940,50486
|
|
20241218,151800,48946545380,11100,11010,11160,11000,18811
|
|
20241218,151700,48737571610,11010,11160,11160,11000,38721
|
|
20241218,151600,48309089310,11160,11120,11210,11100,29882
|
|
20241218,151500,47975037890,11120,11230,11240,11110,42884
|
|
20241218,151400,47495142660,11230,11300,11300,11200,41906
|
|
20241218,151300,47023763600,11290,11120,11300,11110,60188
|
|
20241218,151200,46348424760,11100,11060,11140,11030,15536
|
|
20241218,151100,46176055780,11060,11120,11140,11050,19164
|
|
20241218,151000,45963476140,11130,11180,11190,11110,28376
|
|
20241218,150900,45647039520,11180,11040,11200,10980,57715
|
|
20241218,150800,45006895580,11050,11090,11150,11010,45126
|
|
20241218,150700,44507190220,11100,11110,11190,11010,106148
|
|
20241218,150600,43328892970,11240,11240,11240,11240,0
|
|
20241218,150500,43328892970,11240,11120,11240,11120,36574
|
|
20241218,150400,42918960200,11120,10960,11170,10890,144317
|
|
20241218,150300,41320149630,10960,10750,11050,10730,128123
|
|
20241218,150200,39920072760,10740,10500,10800,10490,46122
|
|
20241218,150100,39429351910,10490,10470,10510,10460,11554
|
|
20241218,150000,39308084860,10490,10470,10520,10420,15520
|
|
20241218,145900,39145418330,10480,10430,10520,10420,8942
|
|
20241218,145800,39051782340,10440,10290,10520,10260,13137
|
|
20241218,145700,38914726670,10260,10300,10310,10260,2867
|
|
20241218,145600,38885254190,10300,10340,10350,10280,3176
|
|
20241218,145500,38852510960,10340,10310,10400,10290,2477
|
|
20241218,145400,38826903810,10340,10280,10340,10240,5072
|
|
20241218,145300,38774880000,10300,10300,10350,10250,6149
|
|
20241218,145200,38711674740,10290,10470,10470,10250,6947
|
|
20241218,145100,38639869810,10470,10380,10480,10380,1426
|
|
20241218,145000,38624969550,10380,10450,10460,10380,3130
|
|
20241218,144900,38592322450,10460,10440,10540,10420,10164
|
|
20241218,144800,38485762860,10440,10340,10440,10320,3028
|
|
20241218,144700,38454378070,10320,10460,10500,10240,19527
|
|
20241218,144600,38251170700,10460,10250,10490,10250,13001
|
|
20241218,144500,38115811290,10290,10300,10360,10290,8576
|
|
20241218,144400,38027268960,10300,10180,10320,10180,5701
|
|
20241218,144300,37968873380,10180,10170,10200,10150,7028
|
|
20241218,144200,37897435200,10170,10190,10210,10170,5469
|
|
20241218,144100,37841721590,10190,10300,10300,10180,24378
|
|
20241218,144000,37592486560,10280,10290,10300,10280,2347
|
|
20241218,143900,37568328350,10290,10310,10320,10290,4860
|
|
20241218,143800,37518284070,10320,10340,10350,10300,6350
|
|
20241218,143700,37452734160,10350,10360,10360,10340,2838
|
|
20241218,143600,37423359210,10360,10350,10360,10320,2269
|
|
20241218,143500,37399894370,10350,10290,10350,10280,5027
|
|
20241218,143400,37348068920,10280,10290,10340,10270,4018
|
|
20241218,143300,37306640580,10270,10390,10390,10260,6264
|
|
20241218,143200,37242003310,10390,10420,10420,10390,1717
|
|
20241218,143100,37224128750,10420,10370,10420,10370,1674
|
|
20241218,143000,37206741910,10380,10270,10410,10260,5163
|
|
20241218,142900,37153463700,10290,10360,10370,10260,11029
|
|
20241218,142800,37039847290,10340,10400,10400,10310,12180
|
|
20241218,142700,36913914350,10440,10410,10470,10390,3345
|
|
20241218,142600,36879039440,10430,10400,10440,10320,15522
|
|
20241218,142500,36718026770,10400,10370,10450,10350,11162
|
|
20241218,142400,36601999500,10360,10520,10520,10360,16642
|
|
20241218,142300,36428681350,10520,10560,10590,10470,15972
|
|
20241218,142200,36260836520,10580,10550,10600,10540,5264
|
|
20241218,142100,36205332970,10550,10570,10610,10550,7954
|
|
20241218,142000,36121206850,10570,10560,10590,10550,5739
|
|
20241218,141900,36060523200,10530,10520,10560,10510,2345
|
|
20241218,141800,36035819000,10530,10500,10550,10500,4044
|
|
20241218,141700,35993252740,10510,10530,10550,10480,7902
|
|
20241218,141600,35910265560,10520,10540,10590,10510,5236
|
|
20241218,141500,35855140090,10540,10570,10570,10510,4113
|
|
20241218,141400,35811830100,10570,10590,10590,10510,19457
|
|
20241218,141300,35606844460,10600,10610,10650,10580,4544
|
|
20241218,141200,35558660520,10620,10590,10650,10570,5418
|
|
20241218,141100,35501232060,10570,10690,10690,10570,11271
|
|
20241218,141000,35381396570,10690,10730,10810,10680,12583
|
|
20241218,140900,35246045150,10690,10650,10740,10650,2408
|
|
20241218,140800,35220271980,10650,10740,10740,10650,9401
|
|
20241218,140700,35119960080,10740,10680,10760,10670,6778
|
|
20241218,140600,35047335430,10680,10680,10690,10630,6303
|
|
20241218,140500,34980103560,10690,10750,10760,10660,7474
|
|
20241218,140400,34900113420,10780,10670,10820,10650,10062
|
|
20241218,140300,34791938400,10660,10600,10740,10600,5700
|
|
20241218,140200,34731213510,10630,10660,10660,10580,12733
|
|
20241218,140100,34596094590,10660,10710,10760,10660,10913
|
|
20241218,140000,34479357240,10710,10770,10870,10640,36706
|
|
20241218,135900,34083703230,10770,10570,10790,10560,17217
|
|
20241218,135800,33899362760,10570,10590,10660,10560,10159
|
|
20241218,135700,33791658920,10590,10570,10660,10560,10230
|
|
20241218,135600,33683097920,10580,10680,10700,10480,42133
|
|
20241218,135500,33237412190,10680,10830,10980,10630,97318
|
|
20241218,135400,32181912380,10830,10510,10920,10500,52122
|
|
20241218,135300,31619428470,10510,10520,10600,10500,6717
|
|
20241218,135200,31548619000,10520,10550,10660,10500,18339
|
|
20241218,135100,31354357660,10560,10430,10630,10410,26375
|
|
20241218,135000,31076372140,10430,10460,10490,10350,16168
|
|
20241218,134900,30908052660,10460,10420,10550,10420,10191
|
|
20241218,134800,30801354530,10430,10540,10550,10420,21366
|
|
20241218,134700,30577400010,10540,10550,10550,10480,14132
|
|
20241218,134600,30428696750,10550,10580,10630,10480,21226
|
|
20241218,134500,30204926840,10540,10690,10700,10540,37845
|
|
20241218,134400,29803480020,10700,10710,10780,10650,33310
|
|
20241218,134300,29446739410,10710,10800,10820,10650,54822
|
|
20241218,134200,28858512710,10820,10900,11150,10660,117508
|
|
20241218,134100,27580273840,10850,10390,11160,10390,195688
|
|
20241218,134000,25456429760,10390,10310,10400,10310,4954
|
|
20241218,133900,25405034460,10300,10290,10310,10290,832
|
|
20241218,133800,25396466400,10280,10270,10280,10240,2365
|
|
20241218,133700,25372187070,10270,10300,10320,10270,2392
|
|
20241218,133600,25347546580,10300,10340,10350,10300,4577
|
|
20241218,133500,25300285190,10350,10300,10350,10290,2206
|
|
20241218,133400,25277533250,10300,10330,10330,10300,1578
|
|
20241218,133300,25261258570,10320,10300,10350,10300,1205
|
|
20241218,133200,25248829520,10300,10340,10360,10300,2631
|
|
20241218,133100,25221661720,10310,10270,10370,10270,8345
|
|
20241218,133000,25135581040,10270,10260,10270,10260,633
|
|
20241218,132900,25129082060,10260,10250,10270,10250,1010
|
|
20241218,132800,25118718760,10230,10270,10280,10230,3140
|
|
20241218,132700,25086550950,10260,10290,10290,10230,5144
|
|
20241218,132600,25033742180,10280,10320,10320,10270,10640
|
|
20241218,132500,24924137560,10310,10330,10400,10270,18455
|
|
20241218,132400,24733031340,10370,10100,10370,10080,12816
|
|
20241218,132300,24601469440,10100,10090,10100,10070,6115
|
|
20241218,132200,24539811030,10100,10140,10140,10090,2243
|
|
20241218,132100,24517121600,10130,10130,10160,10130,1286
|
|
20241218,132000,24504078840,10130,10110,10140,10080,11454
|
|
20241218,131900,24388549570,10100,10180,10180,10100,4052
|
|
20241218,131800,24347441290,10190,10210,10210,10170,2167
|
|
20241218,131700,24325372680,10200,10170,10220,10150,2663
|
|
20241218,131600,24298247960,10160,10190,10190,10160,2750
|
|
20241218,131500,24270266280,10190,10150,10210,10150,3108
|
|
20241218,131400,24238637480,10130,10120,10170,10120,1463
|
|
20241218,131300,24223798660,10110,10150,10160,10090,10863
|
|
20241218,131200,24113960310,10150,10160,10170,10140,2749
|
|
20241218,131100,24086036430,10170,10120,10170,10110,3042
|
|
20241218,131000,24055194910,10120,10120,10140,10070,12748
|
|
20241218,130900,23926387460,10110,10250,10250,10110,20332
|
|
20241218,130800,23719649380,10290,10260,10290,10240,3109
|
|
20241218,130700,23687751740,10270,10360,10370,10230,7796
|
|
20241218,130600,23607264980,10360,10410,10420,10340,15552
|
|
20241218,130500,23445708420,10400,10330,10410,10300,9210
|
|
20241218,130400,23350306270,10320,10290,10330,10270,6534
|
|
20241218,130300,23282927680,10270,10230,10290,10230,4253
|
|
20241218,130200,23239249780,10240,10240,10260,10210,3299
|
|
20241218,130100,23205460220,10260,10240,10330,10240,15167
|
|
20241218,130000,23049507250,10250,10240,10260,10200,4915
|
|
20241218,125900,22999205850,10240,10260,10270,10240,2614
|
|
20241218,125800,22972409660,10250,10280,10280,10250,5587
|
|
20241218,125700,22915074110,10270,10200,10270,10200,7458
|
|
20241218,125600,22838630660,10190,10160,10200,10150,4697
|
|
20241218,125500,22790864920,10160,10210,10210,10150,16431
|
|
20241218,125400,22623558310,10210,10250,10260,10210,19395
|
|
20241218,125300,22425173510,10250,10300,10300,10250,8139
|
|
20241218,125200,22341570320,10300,10320,10320,10300,2328
|
|
20241218,125100,22317574860,10330,10340,10360,10310,1744
|
|
20241218,125000,22299566080,10320,10300,10350,10280,6151
|
|
20241218,124900,22236229440,10300,10320,10330,10300,7257
|
|
20241218,124800,22161446950,10320,10380,10430,10310,9597
|
|
20241218,124700,22062177770,10430,10370,10430,10360,6488
|
|
20241218,124600,21994703760,10360,10350,10410,10330,5937
|
|
20241218,124500,21933130280,10340,10310,10430,10310,15593
|
|
20241218,124400,21771252620,10320,10340,10350,10300,5508
|
|
20241218,124300,21714451080,10320,10340,10340,10310,2264
|
|
20241218,124200,21691063450,10330,10300,10340,10280,8359
|
|
20241218,124100,21604963630,10310,10320,10370,10300,12387
|
|
20241218,124000,21477141600,10370,10410,10410,10320,27112
|
|
20241218,123900,21196808280,10400,10420,10480,10400,4712
|
|
20241218,123800,21147623030,10440,10510,10510,10410,6889
|
|
20241218,123700,21075661520,10510,10470,10510,10450,4744
|
|
20241218,123600,21025963470,10470,10410,10470,10410,6071
|
|
20241218,123500,20962517320,10400,10470,10480,10390,18523
|
|
20241218,123400,20769338160,10470,10540,10560,10460,12771
|
|
20241218,123300,20635344630,10550,10590,10610,10490,20062
|
|
20241218,123200,20423975580,10580,10660,10660,10510,21153
|
|
20241218,123100,20200125760,10660,10660,10690,10660,4169
|
|
20241218,123000,20155642470,10690,10710,10730,10660,6155
|
|
20241218,122900,20089844570,10690,10700,10710,10690,2376
|
|
20241218,122800,20064425200,10710,10760,10760,10690,2365
|
|
20241218,122700,20039087330,10770,10690,10780,10680,3269
|
|
20241218,122600,20004011800,10690,10670,10730,10640,2907
|
|
20241218,122500,19972976100,10650,10690,10710,10650,6425
|
|
20241218,122400,19904363050,10700,10680,10700,10650,6117
|
|
20241218,122300,19839077890,10680,10730,10740,10680,8964
|
|
20241218,122200,19743086290,10730,10820,10840,10720,14348
|
|
20241218,122100,19588493630,10820,10840,10860,10820,4809
|
|
20241218,122000,19536357560,10850,10890,10890,10820,7206
|
|
20241218,121900,19458105520,10890,10760,10940,10760,42210
|
|
20241218,121800,18999256130,10760,10740,10770,10680,5624
|
|
20241218,121700,18938937560,10740,10730,10770,10670,8376
|
|
20241218,121600,18849181850,10730,10820,10820,10730,4743
|
|
20241218,121500,18798058810,10810,10780,10860,10760,9234
|
|
20241218,121400,18698294720,10780,10760,10780,10690,5061
|
|
20241218,121300,18643924070,10760,10800,10810,10760,7134
|
|
20241218,121200,18566924470,10800,10700,10850,10690,28460
|
|
20241218,121100,18259991760,10700,10730,10740,10630,10090
|
|
20241218,121000,18152274380,10740,10740,10750,10730,3133
|
|
20241218,120900,18118616310,10740,10800,10800,10730,10844
|
|
20241218,120800,18001915290,10800,10740,10800,10730,12761
|
|
20241218,120700,17864497920,10740,10670,10750,10670,3268
|
|
20241218,120600,17829457310,10670,10670,10730,10650,10398
|
|
20241218,120500,17718390900,10680,10750,10750,10670,8595
|
|
20241218,120400,17626315760,10750,10720,10790,10660,8696
|
|
20241218,120300,17533156090,10720,10760,10800,10710,8623
|
|
20241218,120200,17440485940,10760,10700,10820,10700,14961
|
|
20241218,120100,17279558750,10700,10820,10900,10660,20966
|
|
20241218,120000,17053917860,10820,10890,10910,10790,22122
|
|
20241218,115900,16813650170,10890,10750,10950,10730,70615
|
|
20241218,115800,16045294150,10730,10800,10800,10710,20865
|
|
20241218,115700,15820778870,10740,10580,10790,10560,20976
|
|
20241218,115600,15596432610,10580,10560,10600,10550,5566
|
|
20241218,115500,15537560680,10570,10550,10620,10550,8446
|
|
20241218,115400,15448112310,10550,10530,10580,10500,5687
|
|
20241218,115300,15388164560,10530,10480,10550,10480,1293
|
|
20241218,115200,15374562100,10480,10490,10500,10420,10821
|
|
20241218,115100,15261437920,10490,10570,10570,10490,6899
|
|
20241218,115000,15188863060,10600,10520,10600,10520,6056
|
|
20241218,114900,15124822450,10560,10520,10570,10500,3851
|
|
20241218,114800,15084309780,10530,10620,10620,10510,6504
|
|
20241218,114700,15015554130,10610,10510,10640,10510,11107
|
|
20241218,114600,14897843060,10510,10500,10540,10490,4832
|
|
20241218,114500,14847038670,10490,10450,10500,10440,3314
|
|
20241218,114400,14812376590,10450,10510,10520,10450,9086
|
|
20241218,114300,14717251910,10510,10540,10570,10490,11735
|
|
20241218,114200,14593688330,10540,10540,10570,10450,19395
|
|
20241218,114100,14389935260,10530,10630,10630,10520,25074
|
|
20241218,114000,14125093600,10630,10760,10790,10610,41495
|
|
20241218,113900,13681886720,10760,10810,10870,10710,57916
|
|
20241218,113800,13055957210,10830,10600,10900,10560,72411
|
|
20241218,113700,12276374960,10600,10400,10650,10400,40167
|
|
20241218,113600,11853390410,10400,10410,10410,10340,3078
|
|
20241218,113500,11821404980,10410,10330,10410,10330,1639
|
|
20241218,113400,11804416690,10350,10340,10350,10290,4003
|
|
20241218,113300,11763136200,10340,10470,10470,10300,8148
|
|
20241218,113200,11678435270,10470,10250,10470,10200,9582
|
|
20241218,113100,11579125900,10230,10320,10320,10230,4156
|
|
20241218,113000,11536456820,10330,10230,10400,10230,8792
|
|
20241218,112900,11445696870,10240,10160,10240,10140,7392
|
|
20241218,112800,11370460740,10160,10240,10240,10110,17255
|
|
20241218,112700,11195216460,10240,10460,10460,10230,18424
|
|
20241218,112600,11004647020,10460,10490,10490,10430,12620
|
|
20241218,112500,10872710410,10490,10440,10560,10430,15899
|
|
20241218,112400,10705678100,10440,10340,10570,10340,62684
|
|
20241218,112300,10048786120,10390,10270,10390,10230,11011
|
|
20241218,112200,9935248260,10230,10230,10290,10190,4297
|
|
20241218,112100,9891332240,10260,10260,10290,10230,3844
|
|
20241218,112000,9851862720,10280,10200,10280,10200,2450
|
|
20241218,111900,9826771530,10210,10170,10230,10160,702
|
|
20241218,111800,9819626390,10170,10290,10290,10170,4272
|
|
20241218,111700,9776039960,10290,10240,10300,10210,8744
|
|
20241218,111600,9686197360,10230,10200,10230,10180,5265
|
|
20241218,111500,9632488530,10200,10190,10200,10170,3231
|
|
20241218,111400,9599575560,10190,10180,10200,10150,4841
|
|
20241218,111300,9550334060,10180,10210,10210,10160,8044
|
|
20241218,111200,9468509830,10220,10250,10250,10190,2068
|
|
20241218,111100,9447405500,10220,10190,10220,10170,4802
|
|
20241218,111000,9398510400,10190,10200,10210,10180,4595
|
|
20241218,110900,9351678770,10180,10230,10320,10140,13116
|
|
20241218,110800,9217763930,10230,10180,10330,10180,24024
|
|
20241218,110700,8971101140,10240,10130,10240,10100,13774
|
|
20241218,110600,8831393850,10120,10220,10230,10110,13889
|
|
20241218,110500,8690304730,10220,10210,10240,10150,12037
|
|
20241218,110400,8567634390,10210,10290,10320,10160,19768
|
|
20241218,110300,8365398670,10290,10410,10480,10290,20491
|
|
20241218,110200,8152487100,10470,10610,10620,10290,57688
|
|
20241218,110100,7550725350,10590,10630,10730,10550,62258
|
|
20241218,110000,6888057680,10630,10370,10640,10280,79421
|
|
20241218,105900,6056872240,10370,10030,10400,10020,25104
|
|
20241218,105800,5799014570,10050,10000,10070,9970,4862
|
|
20241218,105700,5750338300,10000,10140,10140,10000,11739
|
|
20241218,105600,5632243580,10120,10150,10220,10110,18972
|
|
20241218,105500,5439432880,10150,10070,10160,10050,8911
|
|
20241218,105400,5349381980,10060,10090,10140,10050,10903
|
|
20241218,105300,5239281220,10100,10040,10100,10030,4817
|
|
20241218,105200,5190794810,10040,10050,10060,10030,2826
|
|
20241218,105100,5162396640,10070,10020,10140,10010,10839
|
|
20241218,105000,5053182590,10020,10020,10070,10010,5308
|
|
20241218,104900,4999915980,10030,9950,10050,9930,8154
|
|
20241218,104800,4918629940,9950,10000,10030,9900,18599
|
|
20241218,104700,4733377690,9990,10080,10180,9960,31073
|
|
20241218,104600,4421043670,10120,10380,10390,10080,45683
|
|
20241218,104500,3953087780,10350,10220,10400,10220,59951
|
|
20241218,104400,3334576470,10220,10220,10220,10220,0
|
|
20241218,104300,3334576470,10220,10030,10220,10030,15758
|
|
20241218,104200,3174781370,10060,9940,10070,9930,9145
|
|
20241218,104100,3083387550,9930,9920,9940,9910,10306
|
|
20241218,104000,2981037670,9920,9820,9930,9810,11925
|
|
20241218,103900,2862962280,9840,9740,9840,9730,4381
|
|
20241218,103800,2820101200,9730,9760,9760,9730,1103
|
|
20241218,103700,2809368820,9750,9760,9760,9730,1555
|
|
20241218,103600,2794230770,9770,9760,9770,9740,475
|
|
20241218,103500,2789601690,9760,9770,9770,9760,208
|
|
20241218,103400,2787569660,9770,9780,9780,9740,272
|
|
20241218,103300,2784913950,9780,9760,9780,9740,1260
|
|
20241218,103200,2772623680,9760,9750,9770,9750,353
|
|
20241218,103100,2769179260,9740,9730,9740,9730,1340
|
|
20241218,103000,2756134210,9730,9740,9780,9730,904
|
|
20241218,102900,2747318960,9730,9770,9770,9730,1664
|
|
20241218,102800,2731099240,9760,9790,9800,9760,387
|
|
20241218,102700,2727314420,9800,9780,9810,9750,6653
|
|
20241218,102600,2662191600,9780,9800,9800,9780,575
|
|
20241218,102500,2656563820,9800,9790,9840,9790,2087
|
|
20241218,102400,2636121740,9800,9840,9840,9790,828
|
|
20241218,102300,2628003490,9840,9880,9880,9820,2156
|
|
20241218,102200,2606819460,9880,9880,9890,9850,3526
|
|
20241218,102100,2571985020,9880,9850,9880,9850,1528
|
|
20241218,102000,2556909820,9850,9810,9860,9810,2091
|
|
20241218,101900,2536341380,9810,9830,9840,9810,1308
|
|
20241218,101800,2523497060,9840,9810,9850,9800,2591
|
|
20241218,101700,2498041500,9810,9820,9850,9770,1661
|
|
20241218,101600,2481745460,9820,9810,9860,9810,2728
|
|
20241218,101500,2454928080,9810,9740,9810,9740,3747
|
|
20241218,101400,2418289830,9790,9870,9870,9740,974
|
|
20241218,101300,2408751090,9870,9780,9870,9740,11320
|
|
20241218,101200,2297886580,9770,9790,9850,9770,3158
|
|
20241218,101100,2266945420,9790,9820,9850,9730,7847
|
|
20241218,101000,2190290240,9780,9980,10040,9770,25694
|
|
20241218,100900,1935817740,10000,9830,10200,9740,30350
|
|
20241218,100800,1632443400,9820,9630,9890,9600,15756
|
|
20241218,100700,1479191530,9590,9550,9640,9530,1900
|
|
20241218,100600,1460958970,9550,9550,9560,9550,101
|
|
20241218,100500,1459994410,9550,9560,9570,9550,241
|
|
20241218,100400,1457690230,9570,9540,9570,9540,570
|
|
20241218,100300,1452242200,9550,9570,9570,9530,816
|
|
20241218,100200,1444453680,9520,9540,9570,9520,2946
|
|
20241218,100100,1416349410,9540,9550,9550,9530,1445
|
|
20241218,100000,1402564640,9560,9560,9570,9550,288
|
|
20241218,095900,1399812960,9560,9570,9570,9560,791
|
|
20241218,095800,1392243880,9580,9570,9580,9560,439
|
|
20241218,095700,1388043100,9570,9570,9570,9560,136
|
|
20241218,095600,1386742650,9590,9590,9590,9550,1081
|
|
20241218,095500,1376398390,9580,9600,9620,9580,649
|
|
20241218,095400,1370172420,9620,9550,9620,9540,760
|
|
20241218,095300,1362880090,9610,9640,9640,9570,1537
|
|
20241218,095200,1348134340,9640,9540,9640,9530,2327
|
|
20241218,095100,1325818980,9550,9540,9570,9530,2262
|
|
20241218,095000,1304197620,9550,9520,9550,9490,525
|
|
20241218,094900,1299196290,9520,9510,9540,9500,386
|
|
20241218,094800,1295525000,9510,9540,9540,9500,555
|
|
20241218,094700,1290241270,9540,9590,9660,9530,3225
|
|
20241218,094600,1259254230,9570,9470,9600,9470,7689
|
|
20241218,094500,1185821940,9480,9340,9480,9340,5783
|
|
20241218,094400,1131196430,9350,9270,9350,9270,747
|
|
20241218,094300,1124235160,9290,9300,9320,9250,384
|
|
20241218,094200,1120681920,9320,9240,9320,9230,917
|
|
20241218,094100,1112208590,9240,9260,9260,9220,278
|
|
20241218,094000,1109641340,9270,9320,9320,9260,25
|
|
20241218,093900,1109409200,9310,9230,9320,9230,1317
|
|
20241218,093800,1097215730,9230,9280,9280,9230,867
|
|
20241218,093700,1089199670,9270,9300,9310,9270,2893
|
|
20241218,093600,1062326770,9310,9320,9320,9300,55
|
|
20241218,093500,1061814650,9320,9320,9330,9300,304
|
|
20241218,093400,1058984600,9320,9340,9340,9310,1168
|
|
20241218,093300,1048090490,9350,9380,9380,9340,769
|
|
20241218,093200,1040886030,9370,9440,9440,9370,787
|
|
20241218,093100,1033510200,9390,9380,9470,9380,5318
|
|
20241218,093000,983300140,9370,9390,9390,9360,1247
|
|
20241218,092900,971612740,9410,9340,9410,9340,221
|
|
20241218,092800,969544550,9360,9350,9360,9340,188
|
|
20241218,092700,967786740,9360,9400,9400,9350,511
|
|
20241218,092600,962995730,9390,9380,9430,9350,3141
|
|
20241218,092500,933460260,9350,9360,9360,9340,1006
|
|
20241218,092400,924050630,9350,9430,9430,9350,1588
|
|
20241218,092300,909127670,9430,9420,9440,9420,597
|
|
20241218,092200,903494570,9420,9430,9440,9410,795
|
|
20241218,092100,895999230,9440,9410,9440,9360,1366
|
|
20241218,092000,883148640,9420,9280,9430,9280,5118
|
|
20241218,091900,835273470,9280,9270,9290,9260,419
|
|
20241218,091800,831388720,9280,9310,9350,9270,2202
|
|
20241218,091700,810897690,9310,9210,9360,9210,4419
|
|
20241218,091600,769780760,9200,9160,9210,9150,1299
|
|
20241218,091500,757864830,9150,9190,9190,9150,2070
|
|
20241218,091400,738876840,9200,9200,9250,9180,1470
|
|
20241218,091300,725375490,9200,9230,9270,9200,1380
|
|
20241218,091200,712648360,9230,9190,9270,9190,427
|
|
20241218,091100,708710810,9180,9210,9210,9160,882
|
|
20241218,091000,700614520,9210,9340,9340,9210,1300
|
|
20241218,090900,688598920,9350,9340,9390,9310,2774
|
|
20241218,090800,662700020,9340,9420,9480,9340,1077
|
|
20241218,090700,652620260,9420,9420,9430,9340,1474
|
|
20241218,090600,638769050,9430,9480,9520,9430,2104
|
|
20241218,090500,618793030,9470,9410,9480,9410,917
|
|
20241218,090400,610120060,9440,9590,9590,9380,5762
|
|
20241218,090300,555484400,9560,9500,9600,9490,3467
|
|
20241218,090200,522360930,9490,9580,9680,9490,8639
|
|
20241218,090100,439753850,9540,9580,9980,9490,21434
|
|
20241218,090000,232411910,9600,9300,9720,9220,24267
|