627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,192300,99437728525,4850,4850,4850,4850,0
|
|
20241218,192200,99437728525,4850,4850,4850,4850,0
|
|
20241218,192100,99437728525,4850,4850,4850,4850,0
|
|
20241218,192000,99437728525,4850,4850,4850,4850,0
|
|
20241218,191900,99437728525,4850,4850,4850,4850,0
|
|
20241218,191800,99437728525,4850,4850,4850,4850,0
|
|
20241218,191700,99437728525,4850,4850,4850,4850,0
|
|
20241218,191600,99437728525,4850,4850,4850,4850,0
|
|
20241218,191500,99437728525,4850,4850,4850,4850,0
|
|
20241218,191400,99437728525,4850,4850,4850,4850,0
|
|
20241218,191300,99437728525,4850,4850,4850,4850,0
|
|
20241218,191200,99437728525,4850,4850,4850,4850,0
|
|
20241218,191100,99437728525,4850,4850,4850,4850,0
|
|
20241218,191000,99437728525,4850,4850,4850,4850,0
|
|
20241218,190900,99437728525,4850,4850,4850,4850,0
|
|
20241218,190800,99437728525,4850,4850,4850,4850,0
|
|
20241218,190700,99437728525,4850,4850,4850,4850,0
|
|
20241218,190600,99437728525,4850,4850,4850,4850,0
|
|
20241218,190500,99437728525,4850,4850,4850,4850,0
|
|
20241218,190400,99437728525,4850,4850,4850,4850,0
|
|
20241218,190300,99437728525,4850,4850,4850,4850,0
|
|
20241218,190200,99437728525,4850,4850,4850,4850,0
|
|
20241218,190100,99437728525,4850,4850,4850,4850,0
|
|
20241218,190000,99437728525,4850,4850,4850,4850,0
|
|
20241218,185900,99437728525,4850,4850,4850,4850,0
|
|
20241218,185800,99437728525,4850,4850,4850,4850,0
|
|
20241218,185700,99437728525,4850,4850,4850,4850,0
|
|
20241218,185600,99437728525,4850,4850,4850,4850,0
|
|
20241218,185500,99437728525,4850,4850,4850,4850,0
|
|
20241218,185400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,185300,99437728525,4850,4850,4850,4850,0
|
|
20241218,185200,99437728525,4850,4850,4850,4850,0
|
|
20241218,185100,99437728525,4850,4850,4850,4850,0
|
|
20241218,185000,99437728525,4850,4850,4850,4850,0
|
|
20241218,184900,99437728525,4850,4850,4850,4850,0
|
|
20241218,184800,99437728525,4850,4850,4850,4850,0
|
|
20241218,184700,99437728525,4850,4850,4850,4850,0
|
|
20241218,184600,99437728525,4850,4850,4850,4850,0
|
|
20241218,184500,99437728525,4850,4850,4850,4850,0
|
|
20241218,184400,99437728525,4850,4850,4850,4850,0
|
|
20241218,184300,99437728525,4850,4850,4850,4850,0
|
|
20241218,184200,99437728525,4850,4850,4850,4850,0
|
|
20241218,184100,99437728525,4850,4850,4850,4850,0
|
|
20241218,184000,99437728525,4850,4850,4850,4850,0
|
|
20241218,183900,99437728525,4850,4850,4850,4850,0
|
|
20241218,183800,99437728525,4850,4850,4850,4850,0
|
|
20241218,183700,99437728525,4850,4850,4850,4850,0
|
|
20241218,183600,99437728525,4850,4850,4850,4850,0
|
|
20241218,183500,99437728525,4850,4850,4850,4850,0
|
|
20241218,183400,99437728525,4850,4850,4850,4850,0
|
|
20241218,183300,99437728525,4850,4850,4850,4850,0
|
|
20241218,183200,99437728525,4850,4850,4850,4850,0
|
|
20241218,183100,99437728525,4850,4850,4850,4850,0
|
|
20241218,183000,99437728525,4850,4850,4850,4850,0
|
|
20241218,182900,99437728525,4850,4850,4850,4850,0
|
|
20241218,182800,99437728525,4850,4850,4850,4850,0
|
|
20241218,182700,99437728525,4850,4850,4850,4850,0
|
|
20241218,182600,99437728525,4850,4850,4850,4850,0
|
|
20241218,182500,99437728525,4850,4850,4850,4850,0
|
|
20241218,182400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,182300,99437728525,4850,4850,4850,4850,0
|
|
20241218,182200,99437728525,4850,4850,4850,4850,0
|
|
20241218,182100,99437728525,4850,4850,4850,4850,0
|
|
20241218,182000,99437728525,4850,4850,4850,4850,0
|
|
20241218,181900,99437728525,4850,4850,4850,4850,0
|
|
20241218,181800,99437728525,4850,4850,4850,4850,0
|
|
20241218,181700,99437728525,4850,4850,4850,4850,0
|
|
20241218,181600,99437728525,4850,4850,4850,4850,0
|
|
20241218,181500,99437728525,4850,4850,4850,4850,0
|
|
20241218,181400,99437728525,4850,4850,4850,4850,0
|
|
20241218,181300,99437728525,4850,4850,4850,4850,0
|
|
20241218,181200,99437728525,4850,4850,4850,4850,0
|
|
20241218,181100,99437728525,4850,4850,4850,4850,0
|
|
20241218,181000,99437728525,4850,4850,4850,4850,0
|
|
20241218,180900,99437728525,4850,4850,4850,4850,0
|
|
20241218,180800,99437728525,4850,4850,4850,4850,0
|
|
20241218,180700,99437728525,4850,4850,4850,4850,0
|
|
20241218,180600,99437728525,4850,4850,4850,4850,0
|
|
20241218,180500,99437728525,4850,4850,4850,4850,0
|
|
20241218,180400,99437728525,4850,4850,4850,4850,0
|
|
20241218,180300,99437728525,4850,4850,4850,4850,0
|
|
20241218,180200,99437728525,4850,4850,4850,4850,0
|
|
20241218,180100,99437728525,4850,4850,4850,4850,0
|
|
20241218,180000,99437728525,4850,4850,4850,4850,0
|
|
20241218,175900,99437728525,4850,4850,4850,4850,0
|
|
20241218,175800,99437728525,4850,4850,4850,4850,0
|
|
20241218,175700,99437728525,4850,4850,4850,4850,0
|
|
20241218,175600,99437728525,4850,4850,4850,4850,0
|
|
20241218,175500,99437728525,4850,4850,4850,4850,0
|
|
20241218,175400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,175300,99437728525,4850,4850,4850,4850,0
|
|
20241218,175200,99437728525,4850,4850,4850,4850,0
|
|
20241218,175100,99437728525,4850,4850,4850,4850,0
|
|
20241218,175000,99437728525,4850,4850,4850,4850,0
|
|
20241218,174900,99437728525,4850,4850,4850,4850,0
|
|
20241218,174800,99437728525,4850,4850,4850,4850,0
|
|
20241218,174700,99437728525,4850,4850,4850,4850,0
|
|
20241218,174600,99437728525,4850,4850,4850,4850,0
|
|
20241218,174500,99437728525,4850,4850,4850,4850,0
|
|
20241218,174400,99437728525,4850,4850,4850,4850,0
|
|
20241218,174300,99437728525,4850,4850,4850,4850,0
|
|
20241218,174200,99437728525,4850,4850,4850,4850,0
|
|
20241218,174100,99437728525,4850,4850,4850,4850,0
|
|
20241218,174000,99437728525,4850,4850,4850,4850,0
|
|
20241218,173900,99437728525,4850,4850,4850,4850,0
|
|
20241218,173800,99437728525,4850,4850,4850,4850,0
|
|
20241218,173700,99437728525,4850,4850,4850,4850,0
|
|
20241218,173600,99437728525,4850,4850,4850,4850,0
|
|
20241218,173500,99437728525,4850,4850,4850,4850,0
|
|
20241218,173400,99437728525,4850,4850,4850,4850,0
|
|
20241218,173300,99437728525,4850,4850,4850,4850,0
|
|
20241218,173200,99437728525,4850,4850,4850,4850,0
|
|
20241218,173100,99437728525,4850,4850,4850,4850,0
|
|
20241218,173000,99437728525,4850,4850,4850,4850,0
|
|
20241218,172900,99437728525,4850,4850,4850,4850,0
|
|
20241218,172800,99437728525,4850,4850,4850,4850,0
|
|
20241218,172700,99437728525,4850,4850,4850,4850,0
|
|
20241218,172600,99437728525,4850,4850,4850,4850,0
|
|
20241218,172500,99437728525,4850,4850,4850,4850,0
|
|
20241218,172400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,172300,99437728525,4850,4850,4850,4850,0
|
|
20241218,172200,99437728525,4850,4850,4850,4850,0
|
|
20241218,172100,99437728525,4850,4850,4850,4850,0
|
|
20241218,172000,99437728525,4850,4850,4850,4850,0
|
|
20241218,171900,99437728525,4850,4850,4850,4850,0
|
|
20241218,171800,99437728525,4850,4850,4850,4850,0
|
|
20241218,171700,99437728525,4850,4850,4850,4850,0
|
|
20241218,171600,99437728525,4850,4850,4850,4850,0
|
|
20241218,171500,99437728525,4850,4850,4850,4850,0
|
|
20241218,171400,99437728525,4850,4850,4850,4850,0
|
|
20241218,171300,99437728525,4850,4850,4850,4850,0
|
|
20241218,171200,99437728525,4850,4850,4850,4850,0
|
|
20241218,171100,99437728525,4850,4850,4850,4850,0
|
|
20241218,171000,99437728525,4850,4850,4850,4850,0
|
|
20241218,170900,99437728525,4850,4850,4850,4850,0
|
|
20241218,170800,99437728525,4850,4850,4850,4850,0
|
|
20241218,170700,99437728525,4850,4850,4850,4850,0
|
|
20241218,170600,99437728525,4850,4850,4850,4850,0
|
|
20241218,170500,99437728525,4850,4850,4850,4850,0
|
|
20241218,170400,99437728525,4850,4850,4850,4850,0
|
|
20241218,170300,99437728525,4850,4850,4850,4850,0
|
|
20241218,170200,99437728525,4850,4850,4850,4850,0
|
|
20241218,170100,99437728525,4850,4850,4850,4850,0
|
|
20241218,170000,99437728525,4850,4850,4850,4850,0
|
|
20241218,165900,99437728525,4850,4850,4850,4850,0
|
|
20241218,165800,99437728525,4850,4850,4850,4850,0
|
|
20241218,165700,99437728525,4850,4850,4850,4850,0
|
|
20241218,165600,99437728525,4850,4850,4850,4850,0
|
|
20241218,165500,99437728525,4850,4850,4850,4850,0
|
|
20241218,165400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,165300,99437728525,4850,4850,4850,4850,0
|
|
20241218,165200,99437728525,4850,4850,4850,4850,0
|
|
20241218,165100,99437728525,4850,4850,4850,4850,0
|
|
20241218,165000,99437728525,4850,4850,4850,4850,0
|
|
20241218,164900,99437728525,4850,4850,4850,4850,0
|
|
20241218,164800,99437728525,4850,4850,4850,4850,0
|
|
20241218,164700,99437728525,4850,4850,4850,4850,0
|
|
20241218,164600,99437728525,4850,4850,4850,4850,0
|
|
20241218,164500,99437728525,4850,4850,4850,4850,0
|
|
20241218,164400,99437728525,4850,4850,4850,4850,0
|
|
20241218,164300,99437728525,4850,4850,4850,4850,0
|
|
20241218,164200,99437728525,4850,4850,4850,4850,0
|
|
20241218,164100,99437728525,4850,4850,4850,4850,0
|
|
20241218,164000,99437728525,4850,4850,4850,4850,0
|
|
20241218,163900,99437728525,4850,4850,4850,4850,0
|
|
20241218,163800,99437728525,4850,4850,4850,4850,0
|
|
20241218,163700,99437728525,4850,4850,4850,4850,0
|
|
20241218,163600,99437728525,4850,4850,4850,4850,0
|
|
20241218,163500,99437728525,4850,4850,4850,4850,0
|
|
20241218,163400,99437728525,4850,4850,4850,4850,0
|
|
20241218,163300,99437728525,4850,4850,4850,4850,0
|
|
20241218,163200,99437728525,4850,4850,4850,4850,0
|
|
20241218,163100,99437728525,4850,4850,4850,4850,0
|
|
20241218,163000,99437728525,4850,4850,4850,4850,0
|
|
20241218,162900,99437728525,4850,4850,4850,4850,0
|
|
20241218,162800,99437728525,4850,4850,4850,4850,0
|
|
20241218,162700,99437728525,4850,4850,4850,4850,0
|
|
20241218,162600,99437728525,4850,4850,4850,4850,0
|
|
20241218,162500,99437728525,4850,4850,4850,4850,0
|
|
20241218,162400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,162300,99437728525,4850,4850,4850,4850,0
|
|
20241218,162200,99437728525,4850,4850,4850,4850,0
|
|
20241218,162100,99437728525,4850,4850,4850,4850,0
|
|
20241218,162000,99437728525,4850,4850,4850,4850,0
|
|
20241218,161900,99437728525,4850,4850,4850,4850,0
|
|
20241218,161800,99437728525,4850,4850,4850,4850,0
|
|
20241218,161700,99437728525,4850,4850,4850,4850,0
|
|
20241218,161600,99437728525,4850,4850,4850,4850,0
|
|
20241218,161500,99437728525,4850,4850,4850,4850,0
|
|
20241218,161400,99437728525,4850,4850,4850,4850,0
|
|
20241218,161300,99437728525,4850,4850,4850,4850,0
|
|
20241218,161200,99437728525,4850,4850,4850,4850,0
|
|
20241218,161100,99437728525,4850,4850,4850,4850,0
|
|
20241218,161000,99437728525,4850,4850,4850,4850,0
|
|
20241218,160900,99437728525,4850,4850,4850,4850,0
|
|
20241218,160800,99437728525,4850,4850,4850,4850,0
|
|
20241218,160700,99437728525,4850,4850,4850,4850,0
|
|
20241218,160600,99437728525,4850,4850,4850,4850,0
|
|
20241218,160500,99437728525,4850,4850,4850,4850,0
|
|
20241218,160400,99437728525,4850,4850,4850,4850,0
|
|
20241218,160300,99437728525,4850,4850,4850,4850,0
|
|
20241218,160200,99437728525,4850,4850,4850,4850,0
|
|
20241218,160100,99437728525,4850,4850,4850,4850,0
|
|
20241218,160000,99437728525,4850,4850,4850,4850,0
|
|
20241218,155900,99437728525,4850,4850,4850,4850,0
|
|
20241218,155800,99437728525,4850,4850,4850,4850,0
|
|
20241218,155700,99437728525,4850,4850,4850,4850,0
|
|
20241218,155600,99437728525,4850,4850,4850,4850,0
|
|
20241218,155500,99437728525,4850,4850,4850,4850,0
|
|
20241218,155400,99437728525,4850,4850,4850,4850,97192
|
|
20241218,155300,99437728525,4850,4850,4850,4850,0
|
|
20241218,155200,99437728525,4850,4850,4850,4850,0
|
|
20241218,155100,99437728525,4850,4850,4850,4850,0
|
|
20241218,155000,99437728525,4850,4850,4850,4850,0
|
|
20241218,154900,99437728525,4850,4850,4850,4850,0
|
|
20241218,154800,99437728525,4850,4850,4850,4850,0
|
|
20241218,154700,99437728525,4850,4850,4850,4850,0
|
|
20241218,154600,99437728525,4850,4850,4850,4850,0
|
|
20241218,154500,99437728525,4850,4850,4850,4850,0
|
|
20241218,154400,99437728525,4850,4850,4850,4850,0
|
|
20241218,154300,99437728525,4850,4850,4850,4850,0
|
|
20241218,154200,99437728525,4850,4850,4850,4850,0
|
|
20241218,154100,99437728525,4850,4850,4850,4850,0
|
|
20241218,154000,99437728525,4850,4850,4850,4850,0
|
|
20241218,153900,99437728525,4850,4850,4850,4850,0
|
|
20241218,153800,99437728525,4850,4850,4850,4850,0
|
|
20241218,153700,99437728525,4850,4850,4850,4850,0
|
|
20241218,153600,99437728525,4850,4850,4850,4850,0
|
|
20241218,153500,99437728525,4850,4850,4850,4850,0
|
|
20241218,153400,99437728525,4850,4850,4850,4850,0
|
|
20241218,153300,99437728525,4850,4850,4850,4850,0
|
|
20241218,153200,99437728525,4850,4850,4850,4850,0
|
|
20241218,153100,99437728525,4850,4850,4850,4850,0
|
|
20241218,153000,99437728525,4850,4850,4850,4850,97192
|
|
20241218,152900,98966347325,4840,4840,4840,4840,0
|
|
20241218,152800,98966347325,4840,4840,4840,4840,0
|
|
20241218,152700,98966347325,4840,4840,4840,4840,0
|
|
20241218,152600,98966347325,4840,4840,4840,4840,0
|
|
20241218,152500,98966347325,4840,4840,4840,4840,0
|
|
20241218,152400,98966347325,4840,4840,4840,4840,0
|
|
20241218,152300,98966347325,4840,4840,4840,4840,0
|
|
20241218,152200,98966347325,4840,4840,4840,4840,0
|
|
20241218,152100,98966347325,4840,4840,4840,4840,0
|
|
20241218,152000,98966347325,4840,4840,4840,4840,0
|
|
20241218,151900,98966347325,4840,4840,4855,4825,38583
|
|
20241218,151800,98779546475,4845,4825,4845,4825,9690
|
|
20241218,151700,98732698310,4825,4835,4840,4825,13883
|
|
20241218,151600,98665629325,4835,4830,4835,4825,7980
|
|
20241218,151500,98627083875,4830,4830,4830,4815,8771
|
|
20241218,151400,98584789355,4830,4835,4840,4825,9047
|
|
20241218,151300,98541068785,4835,4840,4850,4835,13676
|
|
20241218,151200,98474836420,4835,4845,4855,4835,4815
|
|
20241218,151100,98451519020,4845,4860,4860,4835,7309
|
|
20241218,151000,98416082785,4860,4855,4865,4840,10848
|
|
20241218,150900,98363493900,4855,4875,4875,4855,12209
|
|
20241218,150800,98304118720,4875,4845,4875,4840,13681
|
|
20241218,150700,98237646800,4845,4835,4850,4830,8786
|
|
20241218,150600,98195092905,4825,4820,4845,4815,8127
|
|
20241218,150500,98155865075,4810,4825,4830,4810,13877
|
|
20241218,150400,98089035950,4825,4825,4825,4815,12802
|
|
20241218,150300,98027358690,4825,4845,4850,4815,14223
|
|
20241218,150200,97958759670,4855,4850,4865,4840,19670
|
|
20241218,150100,97863280110,4860,4845,4880,4840,30397
|
|
20241218,150000,97715685990,4845,4845,4850,4830,7441
|
|
20241218,145900,97679652455,4845,4835,4850,4820,19882
|
|
20241218,145800,97583496710,4835,4820,4840,4820,8832
|
|
20241218,145700,97540829765,4820,4800,4820,4800,12283
|
|
20241218,145600,97481741570,4800,4795,4800,4785,5231
|
|
20241218,145500,97456643940,4795,4770,4800,4770,9634
|
|
20241218,145400,97410501925,4760,4780,4785,4760,5148
|
|
20241218,145300,97385941670,4785,4795,4800,4770,10163
|
|
20241218,145200,97337285655,4805,4805,4810,4795,11483
|
|
20241218,145100,97282133085,4805,4790,4805,4790,6776
|
|
20241218,145000,97249626370,4790,4790,4790,4785,2351
|
|
20241218,144900,97238366075,4785,4780,4790,4775,8528
|
|
20241218,144800,97197578760,4775,4775,4780,4775,3659
|
|
20241218,144700,97180105460,4775,4775,4785,4770,8190
|
|
20241218,144600,97140980570,4780,4765,4785,4765,12953
|
|
20241218,144500,97079117395,4770,4765,4775,4765,10407
|
|
20241218,144400,97029504920,4765,4745,4770,4745,15345
|
|
20241218,144300,96956508245,4745,4735,4750,4735,4451
|
|
20241218,144200,96935393625,4725,4730,4745,4720,14093
|
|
20241218,144100,96868736425,4730,4725,4740,4725,3862
|
|
20241218,144000,96850462020,4725,4720,4745,4720,14812
|
|
20241218,143900,96780338895,4740,4740,4755,4705,63635
|
|
20241218,143800,96479914665,4740,4765,4765,4740,12057
|
|
20241218,143700,96422662240,4755,4770,4780,4755,9978
|
|
20241218,143600,96375102790,4770,4770,4780,4765,9058
|
|
20241218,143500,96331889125,4765,4780,4780,4765,12966
|
|
20241218,143400,96270025115,4775,4765,4785,4760,14520
|
|
20241218,143300,96200797605,4770,4745,4770,4740,7672
|
|
20241218,143200,96164280220,4750,4745,4755,4735,10645
|
|
20241218,143100,96113802785,4750,4740,4760,4740,17542
|
|
20241218,143000,96030503895,4735,4755,4760,4730,23263
|
|
20241218,142900,95920111285,4755,4745,4765,4730,36300
|
|
20241218,142800,95747962840,4745,4750,4780,4740,41974
|
|
20241218,142700,95548597605,4755,4775,4795,4750,38371
|
|
20241218,142600,95365897045,4795,4785,4800,4765,36127
|
|
20241218,142500,95193036215,4785,4780,4795,4760,35209
|
|
20241218,142400,95024884615,4780,4830,4830,4780,52188
|
|
20241218,142300,94774265415,4830,4835,4840,4815,15313
|
|
20241218,142200,94700387780,4840,4860,4865,4825,35740
|
|
20241218,142100,94527421235,4860,4875,4880,4860,6983
|
|
20241218,142000,94493411170,4880,4865,4885,4865,5466
|
|
20241218,141900,94466780655,4870,4895,4900,4865,15590
|
|
20241218,141800,94390703405,4895,4910,4920,4895,16671
|
|
20241218,141700,94308995030,4915,4900,4915,4895,14155
|
|
20241218,141600,94239520660,4900,4900,4905,4895,10220
|
|
20241218,141500,94189420525,4900,4890,4900,4885,2861
|
|
20241218,141400,94175424575,4890,4890,4890,4880,3163
|
|
20241218,141300,94159970135,4890,4895,4895,4885,2409
|
|
20241218,141200,94148184400,4895,4890,4900,4890,3393
|
|
20241218,141100,94131588415,4890,4890,4895,4880,1853
|
|
20241218,141000,94122526525,4880,4900,4905,4880,10014
|
|
20241218,140900,94073524755,4905,4895,4905,4895,14671
|
|
20241218,140800,94001622440,4895,4880,4900,4875,13272
|
|
20241218,140700,93936754060,4880,4880,4880,4875,1765
|
|
20241218,140600,93928142365,4875,4865,4875,4860,5186
|
|
20241218,140500,93902899130,4865,4870,4875,4855,13530
|
|
20241218,140400,93837097095,4870,4870,4875,4865,4160
|
|
20241218,140300,93816840155,4870,4880,4885,4865,16039
|
|
20241218,140200,93738628480,4865,4885,4885,4865,15955
|
|
20241218,140100,93660824740,4885,4850,4885,4850,6200
|
|
20241218,140000,93630662575,4850,4850,4855,4845,5692
|
|
20241218,135900,93603062510,4850,4865,4865,4845,6356
|
|
20241218,135800,93572215575,4870,4860,4870,4855,2634
|
|
20241218,135700,93559405325,4860,4865,4865,4855,5924
|
|
20241218,135600,93530592045,4865,4875,4875,4860,3053
|
|
20241218,135500,93515734230,4875,4890,4890,4870,3385
|
|
20241218,135400,93499215505,4890,4880,4895,4870,10010
|
|
20241218,135300,93450330535,4880,4870,4880,4865,1716
|
|
20241218,135200,93441973535,4870,4890,4890,4870,6716
|
|
20241218,135100,93409200895,4890,4850,4890,4845,11404
|
|
20241218,135000,93353710940,4850,4850,4855,4850,3765
|
|
20241218,134900,93335440165,4855,4850,4855,4850,2221
|
|
20241218,134800,93324667985,4850,4850,4860,4850,2251
|
|
20241218,134700,93313742305,4860,4835,4865,4830,13066
|
|
20241218,134600,93250574460,4835,4845,4850,4835,7041
|
|
20241218,134500,93216493495,4845,4830,4860,4830,7332
|
|
20241218,134400,93181021070,4830,4855,4855,4830,14264
|
|
20241218,134300,93111960600,4855,4850,4860,4845,9810
|
|
20241218,134200,93064386290,4850,4875,4875,4850,11686
|
|
20241218,134100,93007673805,4875,4860,4885,4860,4505
|
|
20241218,134000,92985699375,4870,4860,4875,4850,14922
|
|
20241218,133900,92913238405,4865,4860,4865,4855,5181
|
|
20241218,133800,92888057665,4860,4880,4890,4860,20822
|
|
20241218,133700,92786666325,4880,4875,4900,4875,4097
|
|
20241218,133600,92766638820,4875,4910,4915,4870,25941
|
|
20241218,133500,92639744780,4900,4910,4915,4885,32430
|
|
20241218,133400,92480708080,4915,4870,4915,4865,20338
|
|
20241218,133300,92381224140,4870,4880,4890,4865,16521
|
|
20241218,133200,92300717350,4885,4895,4900,4880,5745
|
|
20241218,133100,92272630420,4900,4895,4905,4880,11426
|
|
20241218,133000,92216677285,4890,4885,4895,4875,12035
|
|
20241218,132900,92157873875,4880,4890,4900,4880,22186
|
|
20241218,132800,92049366870,4895,4860,4895,4860,8989
|
|
20241218,132700,92005549445,4880,4890,4895,4860,21426
|
|
20241218,132600,91900950040,4895,4875,4895,4875,26439
|
|
20241218,132500,91771717850,4875,4865,4880,4860,9187
|
|
20241218,132400,91726986345,4865,4865,4875,4850,11248
|
|
20241218,132300,91672311485,4860,4865,4865,4845,13267
|
|
20241218,132200,91607869025,4860,4855,4880,4855,36838
|
|
20241218,132100,91428482910,4850,4840,4855,4835,30161
|
|
20241218,132000,91282286675,4840,4820,4840,4790,84419
|
|
20241218,131900,90876317850,4815,4850,4850,4800,107654
|
|
20241218,131800,90357013850,4855,4885,4890,4845,32475
|
|
20241218,131700,90199164670,4885,4875,4885,4845,65985
|
|
20241218,131600,89878848085,4875,4885,4890,4865,21716
|
|
20241218,131500,89773030445,4875,4895,4895,4870,34247
|
|
20241218,131400,89605902670,4890,4905,4905,4885,25833
|
|
20241218,131300,89479455450,4900,4905,4910,4885,32110
|
|
20241218,131200,89322122575,4910,4865,4910,4860,31795
|
|
20241218,131100,89166754640,4865,4870,4885,4850,52849
|
|
20241218,131000,88909515130,4875,4945,4950,4855,137621
|
|
20241218,130900,88236984610,4945,4970,4970,4930,100789
|
|
20241218,130800,87738751440,4965,4980,4985,4960,13959
|
|
20241218,130700,87669325930,4975,4985,4985,4960,41608
|
|
20241218,130600,87462483495,4985,5000,5000,4980,22406
|
|
20241218,130500,87350683680,4995,4985,5000,4980,9640
|
|
20241218,130400,87302582755,4990,5000,5010,4990,21129
|
|
20241218,130300,87196938260,5000,4965,5000,4955,61640
|
|
20241218,130200,86890045150,4960,5010,5020,4955,74775
|
|
20241218,130100,86517344175,5010,5020,5030,4995,42430
|
|
20241218,130000,86304709000,5000,5060,5060,4990,78976
|
|
20241218,125900,85908813740,5040,5060,5060,5040,14400
|
|
20241218,125800,85836097000,5060,5080,5080,5030,46790
|
|
20241218,125700,85599788160,5060,5110,5110,5060,15987
|
|
20241218,125600,85518597980,5100,5120,5130,5100,27663
|
|
20241218,125500,85377284820,5130,5120,5130,5110,11563
|
|
20241218,125400,85318121950,5120,5090,5120,5060,52735
|
|
20241218,125300,85050544380,5090,5120,5130,5070,19937
|
|
20241218,125200,84948905010,5120,5120,5140,5110,17184
|
|
20241218,125100,84860741420,5120,5080,5120,5070,33892
|
|
20241218,125000,84688065200,5080,5060,5090,5060,10649
|
|
20241218,124900,84634074860,5060,5090,5100,5060,19401
|
|
20241218,124800,84535670760,5090,5090,5100,5080,9724
|
|
20241218,124700,84486168730,5090,5080,5110,5080,19960
|
|
20241218,124600,84384417120,5080,5070,5090,5060,18271
|
|
20241218,124500,84291724150,5070,5100,5110,5050,48318
|
|
20241218,124400,84046811600,5110,5110,5130,5100,15745
|
|
20241218,124300,83966319730,5100,5130,5140,5090,20847
|
|
20241218,124200,83859735680,5110,5090,5130,5080,24859
|
|
20241218,124100,83732812450,5090,5070,5090,5050,36084
|
|
20241218,124000,83549918100,5080,5110,5130,5030,133185
|
|
20241218,123900,82873718700,5110,5150,5150,5110,51114
|
|
20241218,123800,82611857640,5150,5150,5160,5140,15872
|
|
20241218,123700,82530177540,5160,5190,5190,5150,26943
|
|
20241218,123600,82391066240,5180,5150,5200,5130,20327
|
|
20241218,123500,82286191590,5140,5190,5190,5140,24933
|
|
20241218,123400,82157651980,5180,5190,5220,5180,13922
|
|
20241218,123300,82085314460,5190,5230,5240,5190,29604
|
|
20241218,123200,81930979260,5240,5220,5250,5200,72727
|
|
20241218,123100,81550386480,5210,5160,5230,5150,51113
|
|
20241218,123000,81284523010,5150,5160,5160,5140,13582
|
|
20241218,122900,81214578350,5160,5170,5170,5140,11681
|
|
20241218,122800,81154390080,5160,5140,5190,5130,29791
|
|
20241218,122700,81000582210,5140,5170,5170,5140,9488
|
|
20241218,122600,80951710780,5170,5150,5170,5110,44508
|
|
20241218,122500,80723284140,5140,5160,5170,5140,12792
|
|
20241218,122400,80657375830,5160,5150,5180,5140,15984
|
|
20241218,122300,80574862910,5140,5140,5160,5110,74820
|
|
20241218,122200,80190694690,5140,5210,5210,5140,30756
|
|
20241218,122100,80031810840,5200,5190,5210,5190,12009
|
|
20241218,122000,79969421090,5190,5220,5220,5190,9933
|
|
20241218,121900,79917723850,5220,5220,5230,5210,6392
|
|
20241218,121800,79884339060,5220,5190,5220,5170,20285
|
|
20241218,121700,79779158000,5190,5190,5200,5180,12996
|
|
20241218,121600,79711703580,5190,5230,5230,5190,15531
|
|
20241218,121500,79630704350,5230,5260,5260,5220,21568
|
|
20241218,121400,79517846620,5270,5180,5270,5170,51129
|
|
20241218,121300,79250694780,5170,5170,5200,5170,19890
|
|
20241218,121200,79147652310,5180,5190,5190,5150,25692
|
|
20241218,121100,79014940990,5190,5240,5240,5180,17664
|
|
20241218,121000,78922938360,5240,5180,5250,5170,29225
|
|
20241218,120900,78770530430,5180,5200,5210,5160,25124
|
|
20241218,120800,78640204010,5210,5200,5220,5200,31139
|
|
20241218,120700,78478045950,5200,5210,5210,5130,114974
|
|
20241218,120600,77883962890,5210,5260,5280,5210,49481
|
|
20241218,120500,77624931890,5260,5260,5280,5250,8386
|
|
20241218,120400,77580795080,5250,5270,5280,5250,22733
|
|
20241218,120300,77461115150,5270,5300,5300,5260,28128
|
|
20241218,120200,77312553200,5290,5240,5300,5230,57275
|
|
20241218,120100,77010267780,5230,5240,5260,5220,16936
|
|
20241218,120000,76921454360,5220,5250,5260,5210,42562
|
|
20241218,115900,76699039460,5260,5280,5290,5250,54816
|
|
20241218,115800,76409819030,5270,5260,5290,5260,58894
|
|
20241218,115700,76099177280,5270,5200,5290,5190,55451
|
|
20241218,115600,75808099820,5200,5200,5220,5190,31191
|
|
20241218,115500,75645945040,5210,5240,5250,5200,76008
|
|
20241218,115400,75249160480,5240,5220,5240,5210,30573
|
|
20241218,115300,75089387630,5210,5200,5220,5190,39575
|
|
20241218,115200,74883492400,5200,5220,5240,5180,133893
|
|
20241218,115100,74187177310,5210,5260,5260,5200,121391
|
|
20241218,115000,73552702910,5260,5260,5290,5230,100095
|
|
20241218,114900,73026899380,5250,5300,5300,5250,105425
|
|
20241218,114800,72471251880,5290,5330,5350,5280,78052
|
|
20241218,114700,72057050760,5330,5320,5370,5310,67499
|
|
20241218,114600,71696146800,5320,5330,5350,5300,96664
|
|
20241218,114500,71181741980,5330,5380,5390,5310,116711
|
|
20241218,114400,70557129330,5390,5380,5420,5370,189654
|
|
20241218,114300,69534025850,5370,5330,5400,5320,260815
|
|
20241218,114200,68132310140,5320,5270,5320,5270,40491
|
|
20241218,114100,67917736500,5280,5320,5340,5270,79889
|
|
20241218,114000,67494497710,5310,5330,5340,5290,59038
|
|
20241218,113900,67180906240,5330,5320,5370,5310,125097
|
|
20241218,113800,66512422930,5310,5340,5340,5260,90093
|
|
20241218,113700,66034514850,5330,5330,5360,5280,127607
|
|
20241218,113600,65354455930,5330,5360,5370,5330,104044
|
|
20241218,113500,64797910090,5360,5260,5370,5260,237225
|
|
20241218,113400,63530831090,5260,5320,5330,5250,102925
|
|
20241218,113300,62985883170,5330,5310,5350,5270,271875
|
|
20241218,113200,61539148030,5310,5210,5320,5200,214465
|
|
20241218,113100,60409063110,5210,5180,5230,5170,67380
|
|
20241218,113000,60058634470,5170,5180,5200,5110,72254
|
|
20241218,112900,59686295220,5190,5170,5200,5140,48951
|
|
20241218,112800,59432982630,5160,5180,5200,5140,89617
|
|
20241218,112700,58970217230,5170,5210,5220,5170,48933
|
|
20241218,112600,58715968470,5220,5200,5240,5180,79490
|
|
20241218,112500,58302137590,5200,5260,5270,5190,109553
|
|
20241218,112400,57729027550,5260,5240,5280,5210,233265
|
|
20241218,112300,56504144590,5230,5150,5270,5130,362207
|
|
20241218,112200,54617471950,5140,5070,5160,5060,190803
|
|
20241218,112100,53641571020,5080,5050,5080,5000,44752
|
|
20241218,112000,53415941010,5050,5050,5060,4990,70639
|
|
20241218,111900,53061769145,5050,5030,5100,5030,46782
|
|
20241218,111800,52825001345,5030,5080,5080,5000,90925
|
|
20241218,111700,52367223435,5080,5100,5120,5060,170134
|
|
20241218,111600,51500677605,5100,5050,5100,4990,287347
|
|
20241218,111500,50050968355,5050,5090,5100,5010,277951
|
|
20241218,111400,48646787135,5100,5170,5200,5050,300622
|
|
20241218,111300,47106971455,5170,5230,5230,5160,198940
|
|
20241218,111200,46076313495,5220,5220,5250,5200,168725
|
|
20241218,111100,45196333555,5230,5300,5310,5210,242841
|
|
20241218,111000,43922230465,5290,5360,5370,5290,236803
|
|
20241218,110900,42662343175,5350,5380,5400,5330,253322
|
|
20241218,110800,41301121405,5380,5340,5410,5290,405734
|
|
20241218,110700,39126587555,5340,5270,5360,5270,162624
|
|
20241218,110600,38260622055,5280,5250,5370,5250,273324
|
|
20241218,110500,36807943385,5260,5330,5330,5240,257857
|
|
20241218,110400,35447739075,5330,5280,5350,5260,343980
|
|
20241218,110300,33619580825,5270,5260,5300,5210,281762
|
|
20241218,110200,32137236985,5260,5190,5280,5160,535056
|
|
20241218,110100,29332729435,5200,5050,5200,5040,220994
|
|
20241218,110000,28198380005,5060,5060,5090,5030,156799
|
|
20241218,105900,27405444205,5070,5120,5190,5050,356157
|
|
20241218,105800,25582110035,5110,5160,5160,5080,157047
|
|
20241218,105700,24777648265,5160,5100,5190,5070,453281
|
|
20241218,105600,22446240595,5100,5030,5120,4980,214550
|
|
20241218,105500,21360913000,5020,5020,5080,5010,164076
|
|
20241218,105400,20533465530,5030,4985,5070,4985,206421
|
|
20241218,105300,19496548650,4985,5090,5090,4955,334177
|
|
20241218,105200,17824188960,5090,5070,5150,5040,279516
|
|
20241218,105100,16399039250,5070,4995,5180,4940,527553
|
|
20241218,105000,13724361545,5000,4985,5090,4940,411670
|
|
20241218,104900,11663740520,4975,4960,5130,4940,1180938
|
|
20241218,104800,5728356005,4905,4905,4905,4905,0
|
|
20241218,104700,5728356005,4905,4905,4905,4905,0
|
|
20241218,104600,5728356005,4905,4295,4905,4295,338009
|
|
20241218,104500,4158969985,4290,4445,4450,4265,19496
|
|
20241218,104400,4074307100,4445,4255,4445,4250,34843
|
|
20241218,104300,3922532765,4255,4255,4255,4245,231
|
|
20241218,104200,3921552095,4255,4250,4260,4245,2196
|
|
20241218,104100,3912226900,4255,4255,4255,4255,187
|
|
20241218,104000,3911431215,4255,4240,4255,4240,1417
|
|
20241218,103900,3905411675,4240,4240,4240,4240,30
|
|
20241218,103800,3905284475,4245,4235,4245,4235,2070
|
|
20241218,103700,3896508605,4240,4225,4240,4225,1329
|
|
20241218,103600,3890880205,4220,4220,4220,4220,839
|
|
20241218,103500,3887339625,4220,4225,4225,4220,3233
|
|
20241218,103400,3873685545,4225,4235,4235,4220,8222
|
|
20241218,103300,3838938910,4235,4235,4235,4235,0
|
|
20241218,103200,3838938910,4235,4235,4235,4235,1475
|
|
20241218,103100,3832692285,4235,4230,4240,4230,3976
|
|
20241218,103000,3815860800,4225,4225,4230,4220,1840
|
|
20241218,102900,3808093110,4225,4235,4235,4220,5215
|
|
20241218,102800,3786052310,4235,4225,4240,4225,5862
|
|
20241218,102700,3761241085,4225,4255,4260,4220,18928
|
|
20241218,102600,3681100320,4260,4270,4275,4260,1424
|
|
20241218,102500,3675026315,4275,4275,4275,4265,478
|
|
20241218,102400,3672986510,4275,4265,4280,4260,209
|
|
20241218,102300,3672095330,4260,4270,4280,4260,1181
|
|
20241218,102200,3667058905,4270,4280,4290,4270,404
|
|
20241218,102100,3665329930,4285,4275,4285,4275,301
|
|
20241218,102000,3664043115,4285,4285,4295,4270,2818
|
|
20241218,101900,3652002835,4295,4295,4295,4280,361
|
|
20241218,101800,3650455700,4290,4290,4295,4285,412
|
|
20241218,101700,3648686195,4295,4280,4300,4275,9279
|
|
20241218,101600,3608912355,4280,4275,4280,4275,26
|
|
20241218,101500,3608801145,4280,4275,4280,4275,276
|
|
20241218,101400,3607620125,4280,4265,4280,4265,1736
|
|
20241218,101300,3600198255,4275,4260,4275,4260,2651
|
|
20241218,101200,3588895930,4260,4255,4265,4250,2167
|
|
20241218,101100,3579667005,4250,4250,4265,4250,2280
|
|
20241218,101000,3569963740,4240,4260,4260,4240,4285
|
|
20241218,100900,3551768800,4260,4260,4260,4260,14
|
|
20241218,100800,3551709160,4255,4255,4255,4255,2
|
|
20241218,100700,3551700650,4260,4265,4265,4245,4856
|
|
20241218,100600,3531068895,4265,4265,4265,4260,6310
|
|
20241218,100500,3504181870,4260,4250,4265,4250,4170
|
|
20241218,100400,3486415420,4245,4255,4255,4245,705
|
|
20241218,100300,3483420290,4255,4250,4255,4245,3519
|
|
20241218,100200,3468469115,4250,4255,4255,4250,1192
|
|
20241218,100100,3463397790,4255,4270,4275,4250,3683
|
|
20241218,100000,3447726535,4275,4295,4300,4275,5998
|
|
20241218,095900,3422028045,4290,4280,4305,4280,5030
|
|
20241218,095800,3400435235,4280,4260,4285,4255,2787
|
|
20241218,095700,3388551580,4265,4255,4265,4255,998
|
|
20241218,095600,3384302225,4255,4240,4255,4235,772
|
|
20241218,095500,3381023125,4240,4250,4250,4235,1396
|
|
20241218,095400,3375103655,4245,4235,4255,4225,5349
|
|
20241218,095300,3352425820,4225,4240,4240,4225,6198
|
|
20241218,095200,3326194980,4245,4240,4245,4235,3843
|
|
20241218,095100,3309908870,4245,4240,4250,4235,3578
|
|
20241218,095000,3294728010,4240,4245,4250,4240,1190
|
|
20241218,094900,3289679575,4245,4260,4260,4240,3529
|
|
20241218,094800,3274676320,4265,4270,4270,4265,2805
|
|
20241218,094700,3262712215,4270,4275,4275,4260,974
|
|
20241218,094600,3258555815,4275,4245,4275,4230,4711
|
|
20241218,094500,3238530450,4245,4220,4245,4220,14343
|
|
20241218,094400,3177844850,4235,4225,4235,4210,28846
|
|
20241218,094300,3056257955,4230,4220,4240,4220,7177
|
|
20241218,094200,3025919240,4220,4275,4275,4220,24689
|
|
20241218,094100,2921194730,4275,4270,4295,4265,4742
|
|
20241218,094000,2900934365,4265,4270,4275,4250,15363
|
|
20241218,093900,2835525270,4275,4290,4290,4275,2370
|
|
20241218,093800,2825374710,4290,4325,4330,4290,1434
|
|
20241218,093700,2819216500,4340,4275,4340,4260,18743
|
|
20241218,093600,2738894465,4285,4310,4320,4280,10634
|
|
20241218,093500,2693267315,4320,4295,4320,4290,3895
|
|
20241218,093400,2676536425,4295,4320,4320,4295,11643
|
|
20241218,093300,2626369050,4320,4330,4330,4310,6884
|
|
20241218,093200,2596630730,4325,4320,4335,4315,7505
|
|
20241218,093100,2564171810,4315,4385,4385,4300,28682
|
|
20241218,093000,2439325375,4390,4415,4415,4390,10443
|
|
20241218,092900,2393371575,4420,4405,4420,4405,2337
|
|
20241218,092800,2383046780,4420,4410,4420,4400,3907
|
|
20241218,092700,2365820665,4405,4415,4420,4405,4522
|
|
20241218,092600,2345877365,4420,4425,4425,4410,829
|
|
20241218,092500,2342216015,4425,4425,4430,4405,2121
|
|
20241218,092400,2332849360,4430,4410,4430,4405,1507
|
|
20241218,092300,2326187095,4415,4395,4420,4395,2656
|
|
20241218,092200,2314476460,4410,4400,4410,4390,4018
|
|
20241218,092100,2296813015,4400,4395,4410,4385,6318
|
|
20241218,092000,2269060210,4395,4435,4435,4390,16327
|
|
20241218,091900,2197121640,4435,4450,4455,4435,3824
|
|
20241218,091800,2180130145,4450,4455,4475,4450,7823
|
|
20241218,091700,2145276835,4460,4460,4465,4445,6930
|
|
20241218,091600,2114386025,4460,4460,4465,4440,4195
|
|
20241218,091500,2095700780,4460,4460,4485,4450,5901
|
|
20241218,091400,2069339200,4455,4420,4460,4420,13209
|
|
20241218,091300,2010650225,4420,4370,4420,4370,16460
|
|
20241218,091200,1938496140,4370,4355,4395,4350,12409
|
|
20241218,091100,1884360330,4380,4405,4410,4355,26746
|
|
20241218,091000,1766777245,4410,4440,4445,4405,16895
|
|
20241218,090900,1691893540,4440,4485,4485,4435,14934
|
|
20241218,090800,1625476090,4485,4490,4490,4460,19816
|
|
20241218,090700,1536701610,4490,4505,4515,4490,7995
|
|
20241218,090600,1500693505,4505,4505,4520,4490,14751
|
|
20241218,090500,1434162520,4480,4555,4555,4480,46619
|
|
20241218,090400,1223374610,4560,4585,4585,4545,30808
|
|
20241218,090300,1083080660,4555,4550,4600,4545,80369
|
|
20241218,090200,715164220,4545,4545,4575,4490,44848
|
|
20241218,090100,512044880,4545,4470,4575,4435,62189
|
|
20241218,090000,230439040,4450,4460,4475,4440,48277
|