622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,191800,33580089800,10560,10560,10560,10560,0
|
|
20241219,191700,33580089800,10560,10560,10560,10560,0
|
|
20241219,191600,33580089800,10560,10560,10560,10560,0
|
|
20241219,191500,33580089800,10560,10560,10560,10560,0
|
|
20241219,191400,33580089800,10560,10560,10560,10560,0
|
|
20241219,191300,33580089800,10560,10560,10560,10560,0
|
|
20241219,191200,33580089800,10560,10560,10560,10560,0
|
|
20241219,191100,33580089800,10560,10560,10560,10560,0
|
|
20241219,191000,33580089800,10560,10560,10560,10560,0
|
|
20241219,190900,33580089800,10560,10560,10560,10560,0
|
|
20241219,190800,33580089800,10560,10560,10560,10560,0
|
|
20241219,190700,33580089800,10560,10560,10560,10560,0
|
|
20241219,190600,33580089800,10560,10560,10560,10560,0
|
|
20241219,190500,33580089800,10560,10560,10560,10560,0
|
|
20241219,190400,33580089800,10560,10560,10560,10560,0
|
|
20241219,190300,33580089800,10560,10560,10560,10560,0
|
|
20241219,190200,33580089800,10560,10560,10560,10560,0
|
|
20241219,190100,33580089800,10560,10560,10560,10560,0
|
|
20241219,190000,33580089800,10560,10560,10560,10560,0
|
|
20241219,185900,33580089800,10560,10560,10560,10560,0
|
|
20241219,185800,33580089800,10560,10560,10560,10560,0
|
|
20241219,185700,33580089800,10560,10560,10560,10560,0
|
|
20241219,185600,33580089800,10560,10560,10560,10560,0
|
|
20241219,185500,33580089800,10560,10560,10560,10560,0
|
|
20241219,185400,33580089800,10560,10560,10560,10560,0
|
|
20241219,185300,33580089800,10560,10560,10560,10560,0
|
|
20241219,185200,33580089800,10560,10560,10560,10560,0
|
|
20241219,185100,33580089800,10560,10560,10560,10560,0
|
|
20241219,185000,33580089800,10560,10560,10560,10560,0
|
|
20241219,184900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,184800,33580089800,10560,10560,10560,10560,0
|
|
20241219,184700,33580089800,10560,10560,10560,10560,0
|
|
20241219,184600,33580089800,10560,10560,10560,10560,0
|
|
20241219,184500,33580089800,10560,10560,10560,10560,0
|
|
20241219,184400,33580089800,10560,10560,10560,10560,0
|
|
20241219,184300,33580089800,10560,10560,10560,10560,0
|
|
20241219,184200,33580089800,10560,10560,10560,10560,0
|
|
20241219,184100,33580089800,10560,10560,10560,10560,0
|
|
20241219,184000,33580089800,10560,10560,10560,10560,0
|
|
20241219,183900,33580089800,10560,10560,10560,10560,0
|
|
20241219,183800,33580089800,10560,10560,10560,10560,0
|
|
20241219,183700,33580089800,10560,10560,10560,10560,0
|
|
20241219,183600,33580089800,10560,10560,10560,10560,0
|
|
20241219,183500,33580089800,10560,10560,10560,10560,0
|
|
20241219,183400,33580089800,10560,10560,10560,10560,0
|
|
20241219,183300,33580089800,10560,10560,10560,10560,0
|
|
20241219,183200,33580089800,10560,10560,10560,10560,0
|
|
20241219,183100,33580089800,10560,10560,10560,10560,0
|
|
20241219,183000,33580089800,10560,10560,10560,10560,0
|
|
20241219,182900,33580089800,10560,10560,10560,10560,0
|
|
20241219,182800,33580089800,10560,10560,10560,10560,0
|
|
20241219,182700,33580089800,10560,10560,10560,10560,0
|
|
20241219,182600,33580089800,10560,10560,10560,10560,0
|
|
20241219,182500,33580089800,10560,10560,10560,10560,0
|
|
20241219,182400,33580089800,10560,10560,10560,10560,0
|
|
20241219,182300,33580089800,10560,10560,10560,10560,0
|
|
20241219,182200,33580089800,10560,10560,10560,10560,0
|
|
20241219,182100,33580089800,10560,10560,10560,10560,0
|
|
20241219,182000,33580089800,10560,10560,10560,10560,0
|
|
20241219,181900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,181800,33580089800,10560,10560,10560,10560,0
|
|
20241219,181700,33580089800,10560,10560,10560,10560,0
|
|
20241219,181600,33580089800,10560,10560,10560,10560,0
|
|
20241219,181500,33580089800,10560,10560,10560,10560,0
|
|
20241219,181400,33580089800,10560,10560,10560,10560,0
|
|
20241219,181300,33580089800,10560,10560,10560,10560,0
|
|
20241219,181200,33580089800,10560,10560,10560,10560,0
|
|
20241219,181100,33580089800,10560,10560,10560,10560,0
|
|
20241219,181000,33580089800,10560,10560,10560,10560,0
|
|
20241219,180900,33580089800,10560,10560,10560,10560,0
|
|
20241219,180800,33580089800,10560,10560,10560,10560,0
|
|
20241219,180700,33580089800,10560,10560,10560,10560,0
|
|
20241219,180600,33580089800,10560,10560,10560,10560,0
|
|
20241219,180500,33580089800,10560,10560,10560,10560,0
|
|
20241219,180400,33580089800,10560,10560,10560,10560,0
|
|
20241219,180300,33580089800,10560,10560,10560,10560,0
|
|
20241219,180200,33580089800,10560,10560,10560,10560,0
|
|
20241219,180100,33580089800,10560,10560,10560,10560,0
|
|
20241219,180000,33580089800,10560,10560,10560,10560,0
|
|
20241219,175900,33580089800,10560,10560,10560,10560,0
|
|
20241219,175800,33580089800,10560,10560,10560,10560,0
|
|
20241219,175700,33580089800,10560,10560,10560,10560,0
|
|
20241219,175600,33580089800,10560,10560,10560,10560,0
|
|
20241219,175500,33580089800,10560,10560,10560,10560,0
|
|
20241219,175400,33580089800,10560,10560,10560,10560,0
|
|
20241219,175300,33580089800,10560,10560,10560,10560,0
|
|
20241219,175200,33580089800,10560,10560,10560,10560,0
|
|
20241219,175100,33580089800,10560,10560,10560,10560,0
|
|
20241219,175000,33580089800,10560,10560,10560,10560,0
|
|
20241219,174900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,174800,33580089800,10560,10560,10560,10560,0
|
|
20241219,174700,33580089800,10560,10560,10560,10560,0
|
|
20241219,174600,33580089800,10560,10560,10560,10560,0
|
|
20241219,174500,33580089800,10560,10560,10560,10560,0
|
|
20241219,174400,33580089800,10560,10560,10560,10560,0
|
|
20241219,174300,33580089800,10560,10560,10560,10560,0
|
|
20241219,174200,33580089800,10560,10560,10560,10560,0
|
|
20241219,174100,33580089800,10560,10560,10560,10560,0
|
|
20241219,174000,33580089800,10560,10560,10560,10560,0
|
|
20241219,173900,33580089800,10560,10560,10560,10560,0
|
|
20241219,173800,33580089800,10560,10560,10560,10560,0
|
|
20241219,173700,33580089800,10560,10560,10560,10560,0
|
|
20241219,173600,33580089800,10560,10560,10560,10560,0
|
|
20241219,173500,33580089800,10560,10560,10560,10560,0
|
|
20241219,173400,33580089800,10560,10560,10560,10560,0
|
|
20241219,173300,33580089800,10560,10560,10560,10560,0
|
|
20241219,173200,33580089800,10560,10560,10560,10560,0
|
|
20241219,173100,33580089800,10560,10560,10560,10560,0
|
|
20241219,173000,33580089800,10560,10560,10560,10560,0
|
|
20241219,172900,33580089800,10560,10560,10560,10560,0
|
|
20241219,172800,33580089800,10560,10560,10560,10560,0
|
|
20241219,172700,33580089800,10560,10560,10560,10560,0
|
|
20241219,172600,33580089800,10560,10560,10560,10560,0
|
|
20241219,172500,33580089800,10560,10560,10560,10560,0
|
|
20241219,172400,33580089800,10560,10560,10560,10560,0
|
|
20241219,172300,33580089800,10560,10560,10560,10560,0
|
|
20241219,172200,33580089800,10560,10560,10560,10560,0
|
|
20241219,172100,33580089800,10560,10560,10560,10560,0
|
|
20241219,172000,33580089800,10560,10560,10560,10560,0
|
|
20241219,171900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,171800,33580089800,10560,10560,10560,10560,0
|
|
20241219,171700,33580089800,10560,10560,10560,10560,0
|
|
20241219,171600,33580089800,10560,10560,10560,10560,0
|
|
20241219,171500,33580089800,10560,10560,10560,10560,0
|
|
20241219,171400,33580089800,10560,10560,10560,10560,0
|
|
20241219,171300,33580089800,10560,10560,10560,10560,0
|
|
20241219,171200,33580089800,10560,10560,10560,10560,0
|
|
20241219,171100,33580089800,10560,10560,10560,10560,0
|
|
20241219,171000,33580089800,10560,10560,10560,10560,0
|
|
20241219,170900,33580089800,10560,10560,10560,10560,0
|
|
20241219,170800,33580089800,10560,10560,10560,10560,0
|
|
20241219,170700,33580089800,10560,10560,10560,10560,0
|
|
20241219,170600,33580089800,10560,10560,10560,10560,0
|
|
20241219,170500,33580089800,10560,10560,10560,10560,0
|
|
20241219,170400,33580089800,10560,10560,10560,10560,0
|
|
20241219,170300,33580089800,10560,10560,10560,10560,0
|
|
20241219,170200,33580089800,10560,10560,10560,10560,0
|
|
20241219,170100,33580089800,10560,10560,10560,10560,0
|
|
20241219,170000,33580089800,10560,10560,10560,10560,0
|
|
20241219,165900,33580089800,10560,10560,10560,10560,0
|
|
20241219,165800,33580089800,10560,10560,10560,10560,0
|
|
20241219,165700,33580089800,10560,10560,10560,10560,0
|
|
20241219,165600,33580089800,10560,10560,10560,10560,0
|
|
20241219,165500,33580089800,10560,10560,10560,10560,0
|
|
20241219,165400,33580089800,10560,10560,10560,10560,0
|
|
20241219,165300,33580089800,10560,10560,10560,10560,0
|
|
20241219,165200,33580089800,10560,10560,10560,10560,0
|
|
20241219,165100,33580089800,10560,10560,10560,10560,0
|
|
20241219,165000,33580089800,10560,10560,10560,10560,0
|
|
20241219,164900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,164800,33580089800,10560,10560,10560,10560,0
|
|
20241219,164700,33580089800,10560,10560,10560,10560,0
|
|
20241219,164600,33580089800,10560,10560,10560,10560,0
|
|
20241219,164500,33580089800,10560,10560,10560,10560,0
|
|
20241219,164400,33580089800,10560,10560,10560,10560,0
|
|
20241219,164300,33580089800,10560,10560,10560,10560,0
|
|
20241219,164200,33580089800,10560,10560,10560,10560,0
|
|
20241219,164100,33580089800,10560,10560,10560,10560,0
|
|
20241219,164000,33580089800,10560,10560,10560,10560,0
|
|
20241219,163900,33580089800,10560,10560,10560,10560,0
|
|
20241219,163800,33580089800,10560,10560,10560,10560,0
|
|
20241219,163700,33580089800,10560,10560,10560,10560,0
|
|
20241219,163600,33580089800,10560,10560,10560,10560,0
|
|
20241219,163500,33580089800,10560,10560,10560,10560,0
|
|
20241219,163400,33580089800,10560,10560,10560,10560,0
|
|
20241219,163300,33580089800,10560,10560,10560,10560,0
|
|
20241219,163200,33580089800,10560,10560,10560,10560,0
|
|
20241219,163100,33580089800,10560,10560,10560,10560,0
|
|
20241219,163000,33580089800,10560,10560,10560,10560,0
|
|
20241219,162900,33580089800,10560,10560,10560,10560,0
|
|
20241219,162800,33580089800,10560,10560,10560,10560,0
|
|
20241219,162700,33580089800,10560,10560,10560,10560,0
|
|
20241219,162600,33580089800,10560,10560,10560,10560,0
|
|
20241219,162500,33580089800,10560,10560,10560,10560,0
|
|
20241219,162400,33580089800,10560,10560,10560,10560,0
|
|
20241219,162300,33580089800,10560,10560,10560,10560,0
|
|
20241219,162200,33580089800,10560,10560,10560,10560,0
|
|
20241219,162100,33580089800,10560,10560,10560,10560,0
|
|
20241219,162000,33580089800,10560,10560,10560,10560,0
|
|
20241219,161900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,161800,33580089800,10560,10560,10560,10560,0
|
|
20241219,161700,33580089800,10560,10560,10560,10560,0
|
|
20241219,161600,33580089800,10560,10560,10560,10560,0
|
|
20241219,161500,33580089800,10560,10560,10560,10560,0
|
|
20241219,161400,33580089800,10560,10560,10560,10560,0
|
|
20241219,161300,33580089800,10560,10560,10560,10560,0
|
|
20241219,161200,33580089800,10560,10560,10560,10560,0
|
|
20241219,161100,33580089800,10560,10560,10560,10560,0
|
|
20241219,161000,33580089800,10560,10560,10560,10560,0
|
|
20241219,160900,33580089800,10560,10560,10560,10560,0
|
|
20241219,160800,33580089800,10560,10560,10560,10560,0
|
|
20241219,160700,33580089800,10560,10560,10560,10560,0
|
|
20241219,160600,33580089800,10560,10560,10560,10560,0
|
|
20241219,160500,33580089800,10560,10560,10560,10560,0
|
|
20241219,160400,33580089800,10560,10560,10560,10560,0
|
|
20241219,160300,33580089800,10560,10560,10560,10560,0
|
|
20241219,160200,33580089800,10560,10560,10560,10560,0
|
|
20241219,160100,33580089800,10560,10560,10560,10560,0
|
|
20241219,160000,33580089800,10560,10560,10560,10560,0
|
|
20241219,155900,33580089800,10560,10560,10560,10560,0
|
|
20241219,155800,33580089800,10560,10560,10560,10560,0
|
|
20241219,155700,33580089800,10560,10560,10560,10560,0
|
|
20241219,155600,33580089800,10560,10560,10560,10560,0
|
|
20241219,155500,33580089800,10560,10560,10560,10560,0
|
|
20241219,155400,33580089800,10560,10560,10560,10560,0
|
|
20241219,155300,33580089800,10560,10560,10560,10560,0
|
|
20241219,155200,33580089800,10560,10560,10560,10560,0
|
|
20241219,155100,33580089800,10560,10560,10560,10560,0
|
|
20241219,155000,33580089800,10560,10560,10560,10560,0
|
|
20241219,154900,33580089800,10560,10560,10560,10560,19068
|
|
20241219,154800,33580089800,10560,10560,10560,10560,0
|
|
20241219,154700,33580089800,10560,10560,10560,10560,0
|
|
20241219,154600,33580089800,10560,10560,10560,10560,0
|
|
20241219,154500,33580089800,10560,10560,10560,10560,0
|
|
20241219,154400,33580089800,10560,10560,10560,10560,0
|
|
20241219,154300,33580089800,10560,10560,10560,10560,0
|
|
20241219,154200,33580089800,10560,10560,10560,10560,0
|
|
20241219,154100,33580089800,10560,10560,10560,10560,0
|
|
20241219,154000,33580089800,10560,10560,10560,10560,0
|
|
20241219,153900,33580089800,10560,10560,10560,10560,0
|
|
20241219,153800,33580089800,10560,10560,10560,10560,0
|
|
20241219,153700,33580089800,10560,10560,10560,10560,0
|
|
20241219,153600,33580089800,10560,10560,10560,10560,0
|
|
20241219,153500,33580089800,10560,10560,10560,10560,0
|
|
20241219,153400,33580089800,10560,10560,10560,10560,0
|
|
20241219,153300,33580089800,10560,10560,10560,10560,0
|
|
20241219,153200,33580089800,10560,10560,10560,10560,0
|
|
20241219,153100,33580089800,10560,10560,10560,10560,0
|
|
20241219,153000,33580089800,10560,10560,10560,10560,19068
|
|
20241219,152900,33378731720,10490,10490,10490,10490,0
|
|
20241219,152800,33378731720,10490,10490,10490,10490,0
|
|
20241219,152700,33378731720,10490,10490,10490,10490,0
|
|
20241219,152600,33378731720,10490,10490,10490,10490,0
|
|
20241219,152500,33378731720,10490,10490,10490,10490,0
|
|
20241219,152400,33378731720,10490,10490,10490,10490,0
|
|
20241219,152300,33378731720,10490,10490,10490,10490,0
|
|
20241219,152200,33378731720,10490,10490,10490,10490,0
|
|
20241219,152100,33378731720,10490,10490,10490,10490,0
|
|
20241219,152000,33378731720,10490,10490,10490,10490,0
|
|
20241219,151900,33378731720,10490,10460,10490,10420,3524
|
|
20241219,151800,33341823120,10480,10470,10490,10450,4788
|
|
20241219,151700,33291656770,10460,10450,10480,10450,3507
|
|
20241219,151600,33254928610,10460,10470,10470,10420,3085
|
|
20241219,151500,33222722090,10460,10440,10480,10440,3257
|
|
20241219,151400,33188637210,10450,10450,10460,10430,1379
|
|
20241219,151300,33174233620,10450,10400,10460,10400,1982
|
|
20241219,151200,33153534730,10400,10360,10400,10360,1102
|
|
20241219,151100,33142093720,10360,10390,10390,10330,3724
|
|
20241219,151000,33103572940,10390,10370,10400,10370,1367
|
|
20241219,150900,33089376120,10350,10350,10360,10350,1058
|
|
20241219,150800,33078421650,10350,10350,10360,10350,719
|
|
20241219,150700,33070978820,10350,10380,10380,10350,1918
|
|
20241219,150600,33051121320,10390,10410,10410,10350,2935
|
|
20241219,150500,33020656960,10410,10410,10420,10410,592
|
|
20241219,150400,33014493650,10420,10430,10470,10420,4612
|
|
20241219,150300,32966364520,10420,10430,10440,10420,1869
|
|
20241219,150200,32946872560,10430,10420,10430,10420,776
|
|
20241219,150100,32938779960,10420,10410,10440,10410,2284
|
|
20241219,150000,32914971000,10400,10370,10400,10370,930
|
|
20241219,145900,32905321790,10370,10390,10390,10350,2405
|
|
20241219,145800,32880413330,10370,10370,10420,10360,3854
|
|
20241219,145700,32840369870,10370,10370,10400,10370,4112
|
|
20241219,145600,32797659850,10370,10370,10460,10370,7966
|
|
20241219,145500,32714820670,10370,10280,10370,10270,7122
|
|
20241219,145400,32641265670,10280,10230,10280,10230,1834
|
|
20241219,145300,32622448120,10250,10220,10250,10200,5176
|
|
20241219,145200,32569559770,10220,10180,10220,10160,2726
|
|
20241219,145100,32541800980,10170,10210,10210,10150,14112
|
|
20241219,145000,32398007420,10210,10250,10250,10210,7796
|
|
20241219,144900,32318301770,10240,10250,10250,10240,962
|
|
20241219,144800,32308450150,10240,10250,10250,10240,1622
|
|
20241219,144700,32291824660,10250,10250,10260,10250,746
|
|
20241219,144600,32284173570,10260,10250,10260,10250,212
|
|
20241219,144500,32281999450,10250,10260,10260,10240,1869
|
|
20241219,144400,32262847440,10260,10300,10300,10260,944
|
|
20241219,144300,32253145770,10300,10290,10310,10290,653
|
|
20241219,144200,32246420600,10280,10270,10280,10270,489
|
|
20241219,144100,32241394680,10280,10270,10290,10270,902
|
|
20241219,144000,32232122500,10270,10260,10270,10240,1362
|
|
20241219,143900,32218155760,10240,10270,10270,10240,1483
|
|
20241219,143800,32202966210,10280,10250,10300,10250,2587
|
|
20241219,143700,32176418630,10250,10270,10290,10250,3374
|
|
20241219,143600,32141828100,10280,10320,10320,10250,4505
|
|
20241219,143500,32095504230,10330,10320,10330,10310,1318
|
|
20241219,143400,32081907930,10320,10330,10330,10310,217
|
|
20241219,143300,32079668140,10330,10330,10350,10310,3292
|
|
20241219,143200,32045702720,10320,10320,10350,10320,327
|
|
20241219,143100,32042325730,10320,10320,10320,10320,417
|
|
20241219,143000,32038022290,10320,10320,10330,10320,734
|
|
20241219,142900,32030447390,10320,10320,10330,10310,2310
|
|
20241219,142800,32006611150,10320,10340,10340,10320,1173
|
|
20241219,142700,31994494700,10350,10350,10360,10330,1357
|
|
20241219,142600,31980467280,10350,10340,10350,10330,1187
|
|
20241219,142500,31968194640,10330,10330,10330,10330,426
|
|
20241219,142400,31963794060,10350,10330,10350,10330,518
|
|
20241219,142300,31958434730,10330,10340,10340,10330,1187
|
|
20241219,142200,31946165300,10340,10350,10350,10340,180
|
|
20241219,142100,31944303780,10350,10370,10370,10340,1735
|
|
20241219,142000,31926347530,10350,10360,10370,10350,1341
|
|
20241219,141900,31912455880,10380,10340,10380,10340,919
|
|
20241219,141800,31902935190,10340,10340,10360,10340,1190
|
|
20241219,141700,31890628820,10350,10360,10360,10320,3225
|
|
20241219,141600,31857280330,10360,10400,10400,10360,2013
|
|
20241219,141500,31836408350,10400,10420,10420,10400,1908
|
|
20241219,141400,31816553160,10430,10440,10450,10410,612
|
|
20241219,141300,31810165230,10430,10420,10430,10410,109
|
|
20241219,141200,31809028520,10410,10440,10440,10410,900
|
|
20241219,141100,31799646010,10440,10460,10470,10440,1155
|
|
20241219,141000,31787572560,10460,10440,10470,10440,2728
|
|
20241219,140900,31759056020,10440,10440,10450,10440,728
|
|
20241219,140800,31751454960,10440,10400,10440,10390,2142
|
|
20241219,140700,31729150230,10400,10390,10400,10380,571
|
|
20241219,140600,31723216500,10390,10400,10400,10380,567
|
|
20241219,140500,31717326290,10400,10410,10410,10370,1112
|
|
20241219,140400,31705783080,10400,10390,10400,10370,696
|
|
20241219,140300,31698552440,10390,10410,10410,10390,1933
|
|
20241219,140200,31678454020,10400,10410,10410,10400,714
|
|
20241219,140100,31671022500,10400,10410,10410,10370,1525
|
|
20241219,140000,31655179980,10410,10360,10410,10360,2367
|
|
20241219,135900,31630582810,10360,10350,10370,10330,1348
|
|
20241219,135800,31616637730,10350,10350,10370,10350,976
|
|
20241219,135700,31606529980,10340,10310,10350,10310,2041
|
|
20241219,135600,31585442280,10290,10260,10320,10260,2412
|
|
20241219,135500,31560643640,10260,10260,10270,10260,1691
|
|
20241219,135400,31543291370,10260,10270,10270,10260,569
|
|
20241219,135300,31537453320,10270,10290,10290,10260,2284
|
|
20241219,135200,31513977450,10300,10310,10310,10280,1368
|
|
20241219,135100,31499896430,10310,10330,10340,10310,514
|
|
20241219,135000,31494590130,10310,10220,10360,10200,6168
|
|
20241219,134900,31431384920,10200,10350,10350,10200,15966
|
|
20241219,134800,31267438420,10350,10360,10360,10340,1984
|
|
20241219,134700,31246904600,10370,10390,10390,10360,474
|
|
20241219,134600,31241983860,10390,10380,10400,10370,2767
|
|
20241219,134500,31213261880,10370,10340,10380,10340,4515
|
|
20241219,134400,31166474250,10340,10210,10340,10210,6122
|
|
20241219,134300,31103645790,10210,10350,10360,10210,20318
|
|
20241219,134200,30894653920,10340,10320,10390,10320,8487
|
|
20241219,134100,30806900540,10320,10390,10390,10320,12808
|
|
20241219,134000,30674316420,10390,10500,10500,10370,14320
|
|
20241219,133900,30525014200,10500,10500,10510,10470,2514
|
|
20241219,133800,30498631790,10510,10580,10580,10470,4628
|
|
20241219,133700,30449958190,10540,10530,10580,10510,2226
|
|
20241219,133600,30426518910,10530,10560,10560,10520,650
|
|
20241219,133500,30419677570,10560,10570,10580,10560,216
|
|
20241219,133400,30417395400,10580,10620,10620,10580,2326
|
|
20241219,133300,30392719590,10620,10620,10630,10620,762
|
|
20241219,133200,30384626000,10610,10600,10620,10590,533
|
|
20241219,133100,30378972620,10600,10610,10650,10590,2540
|
|
20241219,133000,30351997920,10590,10610,10630,10580,2131
|
|
20241219,132900,30329383230,10600,10560,10600,10560,1480
|
|
20241219,132800,30313720490,10560,10510,10560,10500,1808
|
|
20241219,132700,30294693660,10500,10520,10530,10500,1087
|
|
20241219,132600,30283274220,10550,10490,10550,10490,1498
|
|
20241219,132500,30267530510,10490,10520,10530,10490,9078
|
|
20241219,132400,30172167090,10520,10560,10570,10520,4784
|
|
20241219,132300,30121745110,10560,10580,10580,10560,1341
|
|
20241219,132200,30107577780,10580,10580,10600,10580,1224
|
|
20241219,132100,30094623480,10570,10540,10580,10520,4001
|
|
20241219,132000,30052470730,10540,10620,10620,10540,4175
|
|
20241219,131900,30008339970,10630,10610,10630,10610,377
|
|
20241219,131800,30004337570,10610,10680,10680,10610,2909
|
|
20241219,131700,29973368820,10680,10690,10720,10680,1825
|
|
20241219,131600,29953851840,10700,10620,10700,10620,4523
|
|
20241219,131500,29905574740,10650,10550,10650,10550,1428
|
|
20241219,131400,29890426600,10570,10550,10570,10530,2415
|
|
20241219,131300,29864958590,10530,10570,10570,10530,2197
|
|
20241219,131200,29841792180,10570,10550,10590,10550,1901
|
|
20241219,131100,29821707010,10560,10510,10560,10500,5629
|
|
20241219,131000,29762496120,10510,10520,10540,10500,3065
|
|
20241219,130900,29730265830,10510,10500,10550,10500,5657
|
|
20241219,130800,29670733670,10500,10570,10570,10500,14569
|
|
20241219,130700,29517315490,10570,10620,10620,10560,4879
|
|
20241219,130600,29465674240,10620,10590,10650,10590,2685
|
|
20241219,130500,29437117700,10590,10570,10620,10570,2610
|
|
20241219,130400,29409509210,10580,10580,10580,10580,0
|
|
20241219,130300,29409509210,10580,10680,10680,10580,12588
|
|
20241219,130200,29275830830,10670,10750,10750,10670,13437
|
|
20241219,130100,29131969540,10740,10770,10770,10740,1839
|
|
20241219,130000,29112195180,10770,10760,10770,10760,262
|
|
20241219,125900,29109376000,10760,10740,10760,10740,651
|
|
20241219,125800,29102384180,10740,10760,10760,10740,596
|
|
20241219,125700,29095982100,10740,10740,10740,10740,738
|
|
20241219,125600,29088055980,10730,10740,10740,10730,373
|
|
20241219,125500,29084050480,10740,10730,10740,10730,1409
|
|
20241219,125400,29068931810,10730,10760,10760,10730,6275
|
|
20241219,125300,29001491460,10760,10780,10780,10760,898
|
|
20241219,125200,28991823670,10780,10780,10790,10770,715
|
|
20241219,125100,28984115710,10780,10780,10780,10780,103
|
|
20241219,125000,28983005370,10780,10800,10800,10780,24
|
|
20241219,124900,28982746470,10780,10780,10790,10780,1001
|
|
20241219,124800,28971949610,10790,10800,10800,10780,359
|
|
20241219,124700,28968076560,10800,10790,10800,10780,87
|
|
20241219,124600,28967138210,10790,10780,10790,10780,314
|
|
20241219,124500,28963753250,10770,10780,10780,10770,10
|
|
20241219,124400,28963645530,10760,10780,10780,10750,1182
|
|
20241219,124300,28950924030,10770,10790,10790,10770,454
|
|
20241219,124200,28946032740,10790,10780,10800,10770,628
|
|
20241219,124100,28939261580,10750,10760,10780,10750,1279
|
|
20241219,124000,28925503680,10750,10790,10790,10740,3146
|
|
20241219,123900,28891647520,10790,10790,10790,10790,409
|
|
20241219,123800,28887234410,10790,10790,10790,10740,2608
|
|
20241219,123700,28859164020,10800,10840,10870,10790,1330
|
|
20241219,123600,28844745380,10830,10800,10860,10800,2392
|
|
20241219,123500,28818860210,10800,10780,10800,10780,1450
|
|
20241219,123400,28803206580,10780,10760,10780,10760,438
|
|
20241219,123300,28798490210,10750,10740,10750,10730,3018
|
|
20241219,123200,28766078930,10740,10750,10760,10730,5067
|
|
20241219,123100,28711642930,10750,10770,10770,10750,1179
|
|
20241219,123000,28698958910,10780,10760,10780,10750,327
|
|
20241219,122900,28695440810,10750,10760,10760,10750,3837
|
|
20241219,122800,28654186380,10760,10760,10780,10760,1105
|
|
20241219,122700,28642291470,10770,10760,10770,10750,1206
|
|
20241219,122600,28629318240,10760,10760,10770,10750,1248
|
|
20241219,122500,28615890060,10770,10770,10780,10760,3581
|
|
20241219,122400,28577332670,10760,10790,10800,10760,3323
|
|
20241219,122300,28541531260,10800,10800,10800,10770,956
|
|
20241219,122200,28531224190,10810,10790,10810,10790,177
|
|
20241219,122100,28529313740,10790,10800,10810,10790,347
|
|
20241219,122000,28525566520,10800,10790,10800,10780,323
|
|
20241219,121900,28522081170,10790,10790,10790,10780,756
|
|
20241219,121800,28513928440,10790,10810,10810,10780,1538
|
|
20241219,121700,28497332640,10800,10790,10810,10790,35
|
|
20241219,121600,28496954890,10790,10800,10810,10790,811
|
|
20241219,121500,28488200800,10790,10790,10790,10790,118
|
|
20241219,121400,28486927580,10790,10820,10820,10790,165
|
|
20241219,121300,28485147110,10780,10790,10810,10780,4311
|
|
20241219,121200,28438642560,10790,10810,10820,10790,3194
|
|
20241219,121100,28404136140,10810,10820,10830,10810,230
|
|
20241219,121000,28401647580,10820,10840,10840,10810,633
|
|
20241219,120900,28394797900,10830,10860,10870,10830,896
|
|
20241219,120800,28385068740,10860,10830,10870,10830,1578
|
|
20241219,120700,28367950970,10840,10820,10840,10810,1877
|
|
20241219,120600,28347650460,10820,10900,10900,10820,888
|
|
20241219,120500,28338022550,10920,10900,10960,10890,1980
|
|
20241219,120400,28316432030,10910,10880,10910,10880,624
|
|
20241219,120300,28309633160,10880,10850,10890,10840,1365
|
|
20241219,120200,28294799370,10840,10800,10840,10790,2377
|
|
20241219,120100,28269077790,10800,10800,10800,10780,2682
|
|
20241219,120000,28240142260,10810,10800,10810,10790,2046
|
|
20241219,115900,28218055550,10810,10800,10810,10800,491
|
|
20241219,115800,28212750990,10800,10800,10810,10800,1890
|
|
20241219,115700,28192337280,10800,10810,10820,10800,1293
|
|
20241219,115600,28178364530,10830,10830,10830,10810,915
|
|
20241219,115500,28168469390,10820,10810,10830,10800,757
|
|
20241219,115400,28160278890,10810,10800,10820,10800,1661
|
|
20241219,115300,28142328330,10810,10820,10830,10810,1188
|
|
20241219,115200,28129484470,10830,10830,10830,10800,4432
|
|
20241219,115100,28081552320,10830,10840,10840,10810,2886
|
|
20241219,115000,28050321030,10840,10840,10850,10830,903
|
|
20241219,114900,28040538330,10840,10870,10900,10840,4427
|
|
20241219,114800,27992464600,10880,10890,10890,10870,295
|
|
20241219,114700,27989254540,10900,10900,10910,10890,140
|
|
20241219,114600,27987729210,10900,10900,10910,10880,649
|
|
20241219,114500,27980658720,10900,10890,10900,10890,409
|
|
20241219,114400,27976200860,10890,10910,10910,10890,919
|
|
20241219,114300,27966192570,10910,10910,10910,10890,1454
|
|
20241219,114200,27950339760,10910,10920,10930,10910,462
|
|
20241219,114100,27945299240,10920,10920,10920,10900,277
|
|
20241219,114000,27942278140,10910,10930,10930,10890,286
|
|
20241219,113900,27939157540,10920,10920,10930,10860,3073
|
|
20241219,113800,27905691220,10970,10880,10970,10880,5419
|
|
20241219,113700,27846521050,10880,10850,10890,10850,1790
|
|
20241219,113600,27827050440,10850,10840,10870,10840,2563
|
|
20241219,113500,27799250570,10850,10880,10880,10840,3073
|
|
20241219,113400,27765879280,10890,10890,10900,10870,1655
|
|
20241219,113300,27747872640,10900,10900,10900,10890,754
|
|
20241219,113200,27739658530,10890,10880,10890,10880,1336
|
|
20241219,113100,27725120060,10880,10910,10910,10880,1411
|
|
20241219,113000,27709749670,10930,10930,10950,10900,1665
|
|
20241219,112900,27691560590,10900,10990,10990,10870,3457
|
|
20241219,112800,27653812030,10980,11030,11030,10950,2628
|
|
20241219,112700,27624932250,11030,10980,11050,10960,2138
|
|
20241219,112600,27601389330,10980,10920,11050,10920,1388
|
|
20241219,112500,27586173680,10920,10920,10930,10900,973
|
|
20241219,112400,27575556320,10900,10880,10920,10870,2831
|
|
20241219,112300,27544759570,10880,10900,10920,10880,982
|
|
20241219,112200,27534068000,10910,10910,10940,10880,3270
|
|
20241219,112100,27498411600,10930,10930,10940,10910,1389
|
|
20241219,112000,27483243020,10940,10940,10960,10930,366
|
|
20241219,111900,27479240040,10950,10960,10960,10940,1714
|
|
20241219,111800,27460471050,10970,10980,10980,10960,1912
|
|
20241219,111700,27439490560,10990,10990,10990,10980,1147
|
|
20241219,111600,27426889230,10990,11000,11000,10970,2522
|
|
20241219,111500,27399212470,10990,11010,11010,10950,2082
|
|
20241219,111400,27376371090,11000,11030,11030,11000,1299
|
|
20241219,111300,27362075250,11040,11080,11090,11030,3663
|
|
20241219,111200,27321549180,11090,10960,11090,10950,3318
|
|
20241219,111100,27284914360,10960,10940,10960,10940,245
|
|
20241219,111000,27282233500,10940,10940,10960,10920,828
|
|
20241219,110900,27273184410,10960,10980,10990,10900,2125
|
|
20241219,110800,27249915730,11000,10970,11000,10960,1180
|
|
20241219,110700,27236957170,10970,10920,10970,10900,3163
|
|
20241219,110600,27202405590,10920,10920,10920,10910,581
|
|
20241219,110500,27196063790,10900,10930,10930,10890,5364
|
|
20241219,110400,27137527920,10940,10920,10940,10920,564
|
|
20241219,110300,27131362560,10930,10930,10940,10920,1133
|
|
20241219,110200,27118981810,10940,10920,10950,10890,2199
|
|
20241219,110100,27094976860,10910,10930,10950,10910,1288
|
|
20241219,110000,27080901230,10930,10920,10940,10910,2768
|
|
20241219,105900,27050646510,10920,10860,10920,10850,1715
|
|
20241219,105800,27032007080,10860,10880,10880,10830,8817
|
|
20241219,105700,26936359270,10880,10870,10890,10860,1873
|
|
20241219,105600,26915993780,10870,10860,10890,10860,1162
|
|
20241219,105500,26903366760,10860,10900,10900,10850,4641
|
|
20241219,105400,26852879830,10900,10860,10920,10850,2961
|
|
20241219,105300,26820659710,10860,10900,10910,10860,4937
|
|
20241219,105200,26766994230,10910,10870,10960,10870,3532
|
|
20241219,105100,26728431930,10860,10980,11000,10850,28417
|
|
20241219,105000,26418387630,11000,11000,11020,10980,2590
|
|
20241219,104900,26389878420,10990,11110,11110,10960,13524
|
|
20241219,104800,26240949600,11090,11060,11120,11060,2959
|
|
20241219,104700,26208145350,11060,11150,11150,11050,4603
|
|
20241219,104600,26157109220,11150,11180,11180,11100,5169
|
|
20241219,104500,26099500190,11170,11140,11190,11130,12705
|
|
20241219,104400,25957690560,11130,11140,11140,11080,4243
|
|
20241219,104300,25910517440,11140,11120,11140,11050,4370
|
|
20241219,104200,25862024400,11120,11130,11180,11100,15210
|
|
20241219,104100,25692536370,11120,10960,11140,10960,6872
|
|
20241219,104000,25616560560,10980,11000,11000,10950,8081
|
|
20241219,103900,25527924570,11000,11020,11020,10950,10423
|
|
20241219,103800,25413462460,11020,11040,11040,11000,14385
|
|
20241219,103700,25254988360,11040,11080,11080,11030,11312
|
|
20241219,103600,25129982840,11080,11100,11110,11080,6671
|
|
20241219,103500,25056003690,11090,11120,11130,11090,6405
|
|
20241219,103400,24984881230,11130,11190,11190,11120,4289
|
|
20241219,103300,24937063300,11190,11110,11190,11110,4478
|
|
20241219,103200,24887122960,11100,11130,11130,11070,4195
|
|
20241219,103100,24840595720,11130,11100,11170,11090,13348
|
|
20241219,103000,24691881670,11100,11030,11100,11030,6555
|
|
20241219,102900,24619349710,11030,11100,11120,11020,14000
|
|
20241219,102800,24464561110,11090,11060,11110,11030,16085
|
|
20241219,102700,24286732170,11060,11120,11120,11050,32523
|
|
20241219,102600,23926012080,11120,11310,11380,11040,54421
|
|
20241219,102500,23317338490,11310,11390,11400,11310,10731
|
|
20241219,102400,23195635400,11400,11360,11420,11330,15356
|
|
20241219,102300,23020657410,11360,11350,11400,11300,27149
|
|
20241219,102200,22712599050,11350,11490,11490,11330,29803
|
|
20241219,102100,22373401890,11490,11530,11530,11430,12807
|
|
20241219,102000,22226551150,11540,11550,11550,11480,20174
|
|
20241219,101900,21994289130,11530,11610,11650,11510,23968
|
|
20241219,101800,21717160480,11600,11600,11660,11540,22241
|
|
20241219,101700,21458919130,11600,11550,11710,11530,64342
|
|
20241219,101600,20711286790,11550,11510,11570,11420,34012
|
|
20241219,101500,20320659090,11520,11530,11600,11460,49831
|
|
20241219,101400,19746583020,11530,11590,11830,11440,168999
|
|
20241219,101300,17780941440,11580,11750,11760,11550,158831
|
|
20241219,101200,15930847400,11780,11780,11780,11780,0
|
|
20241219,101100,15930847400,11780,11550,11780,11520,117197
|
|
20241219,101000,14567813110,11550,11270,11570,11240,212872
|
|
20241219,100900,12130670060,11270,11250,11390,11200,104524
|
|
20241219,100800,10950213190,11250,10790,11330,10780,70168
|
|
20241219,100700,10165969260,10780,10780,10790,10760,4741
|
|
20241219,100600,10114906800,10790,10810,10820,10780,4651
|
|
20241219,100500,10064692590,10820,10830,10840,10810,1219
|
|
20241219,100400,10051507550,10810,10810,10830,10810,472
|
|
20241219,100300,10046401070,10820,10790,10840,10790,966
|
|
20241219,100200,10035950750,10830,10830,10830,10760,4411
|
|
20241219,100100,9988322130,10820,10850,10850,10820,2667
|
|
20241219,100000,9959428680,10840,10780,10850,10780,5414
|
|
20241219,095900,9900859830,10790,10760,10800,10750,8936
|
|
20241219,095800,9804617110,10770,10850,10850,10760,8599
|
|
20241219,095700,9711733870,10850,10940,10960,10810,12252
|
|
20241219,095600,9578582680,10960,10890,10980,10890,2642
|
|
20241219,095500,9549676330,10920,10900,10940,10890,2067
|
|
20241219,095400,9527138780,10900,10890,10920,10890,970
|
|
20241219,095300,9516562770,10880,10880,10880,10860,4062
|
|
20241219,095200,9472412030,10880,10870,10890,10870,2145
|
|
20241219,095100,9449081630,10870,10940,10940,10870,2164
|
|
20241219,095000,9425465210,10950,10850,10970,10850,3455
|
|
20241219,094900,9387833110,10850,10930,10930,10840,11946
|
|
20241219,094800,9257856730,10930,10940,10940,10920,1431
|
|
20241219,094700,9242210720,10940,10940,10950,10910,5711
|
|
20241219,094600,9179819090,10940,10990,10990,10930,1589
|
|
20241219,094500,9162411330,10990,10950,10990,10940,3959
|
|
20241219,094400,9119063490,10950,10960,10980,10950,2378
|
|
20241219,094300,9093010590,10950,11000,11000,10950,2937
|
|
20241219,094200,9060808370,10960,11000,11000,10930,5991
|
|
20241219,094100,8995123370,11000,11030,11030,11000,4240
|
|
20241219,094000,8948396490,11040,11020,11050,11000,3717
|
|
20241219,093900,8907431980,11020,10960,11070,10900,12074
|
|
20241219,093800,8774946740,10960,11010,11040,10960,3952
|
|
20241219,093700,8731464720,11000,11080,11090,10960,14644
|
|
20241219,093600,8570196600,11080,11070,11110,11030,6682
|
|
20241219,093500,8496238160,11070,11180,11180,11020,27023
|
|
20241219,093400,8196391460,11180,11170,11260,11150,21290
|
|
20241219,093300,7958150920,11190,11360,11420,11130,100165
|
|
20241219,093200,6831138770,11340,10990,11370,10980,80821
|
|
20241219,093100,5925517930,10980,10970,11000,10940,6239
|
|
20241219,093000,5857001220,10970,10940,10980,10880,9847
|
|
20241219,092900,5749373280,10900,10910,10940,10880,5799
|
|
20241219,092800,5686118850,10890,10870,10920,10870,6821
|
|
20241219,092700,5611789370,10910,10820,10920,10810,7919
|
|
20241219,092600,5525508570,10800,10840,10860,10790,5251
|
|
20241219,092500,5468676310,10810,10790,10850,10770,7195
|
|
20241219,092400,5390901540,10780,10890,10920,10780,24404
|
|
20241219,092300,5126187800,10890,11030,11060,10890,13420
|
|
20241219,092200,4979322350,11050,10970,11070,10960,6990
|
|
20241219,092100,4902445320,10990,11020,11020,10970,7298
|
|
20241219,092000,4822194670,11010,11060,11060,11010,1902
|
|
20241219,091900,4801192200,11060,11000,11070,10990,3390
|
|
20241219,091800,4763808270,11000,11080,11090,11000,4459
|
|
20241219,091700,4714481600,11080,11010,11100,11010,10388
|
|
20241219,091600,4599416780,11020,10930,11020,10930,2826
|
|
20241219,091500,4568406880,10950,10930,10950,10920,4228
|
|
20241219,091400,4522207280,10950,10960,10960,10910,6803
|
|
20241219,091300,4447849750,10970,11030,11030,10960,4537
|
|
20241219,091200,4398058230,10990,11070,11080,10940,18176
|
|
20241219,091100,4198342470,11030,11100,11110,10940,12190
|
|
20241219,091000,4064022570,11110,11110,11110,11060,9460
|
|
20241219,090900,3959084960,11090,11030,11130,10950,14195
|
|
20241219,090800,3802218560,11020,11110,11180,10960,22546
|
|
20241219,090700,3552048860,11140,10970,11250,10950,43930
|
|
20241219,090600,3062237940,10980,10900,11020,10900,11890
|
|
20241219,090500,2932069650,10910,10890,10990,10890,14788
|
|
20241219,090400,2770320810,10890,11080,11080,10860,44649
|
|
20241219,090300,2281307450,11090,11010,11190,10970,32854
|
|
20241219,090200,1916358500,11060,10960,11200,10950,45187
|
|
20241219,090100,1415184160,10970,11010,11090,10840,46508
|
|
20241219,090000,904399880,11000,10710,11020,10700,80430
|