580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,183600,2683017240,4085,4085,4085,4085,0
|
|
20241216,183500,2683017240,4085,4085,4085,4085,0
|
|
20241216,183400,2683017240,4085,4085,4085,4085,0
|
|
20241216,183300,2683017240,4085,4085,4085,4085,0
|
|
20241216,183200,2683017240,4085,4085,4085,4085,0
|
|
20241216,183100,2683017240,4085,4085,4085,4085,0
|
|
20241216,183000,2683017240,4085,4085,4085,4085,0
|
|
20241216,182900,2683017240,4085,4085,4085,4085,0
|
|
20241216,182800,2683017240,4085,4085,4085,4085,0
|
|
20241216,182700,2683017240,4085,4085,4085,4085,0
|
|
20241216,182600,2683017240,4085,4085,4085,4085,0
|
|
20241216,182500,2683017240,4085,4085,4085,4085,0
|
|
20241216,182400,2683017240,4085,4085,4085,4085,0
|
|
20241216,182300,2683017240,4085,4085,4085,4085,0
|
|
20241216,182200,2683017240,4085,4085,4085,4085,0
|
|
20241216,182100,2683017240,4085,4085,4085,4085,0
|
|
20241216,182000,2683017240,4085,4085,4085,4085,0
|
|
20241216,181900,2683017240,4085,4085,4085,4085,0
|
|
20241216,181800,2683017240,4085,4085,4085,4085,0
|
|
20241216,181700,2683017240,4085,4085,4085,4085,0
|
|
20241216,181600,2683017240,4085,4085,4085,4085,0
|
|
20241216,181500,2683017240,4085,4085,4085,4085,0
|
|
20241216,181400,2683017240,4085,4085,4085,4085,0
|
|
20241216,181300,2683017240,4085,4085,4085,4085,0
|
|
20241216,181200,2683017240,4085,4085,4085,4085,0
|
|
20241216,181100,2683017240,4085,4085,4085,4085,0
|
|
20241216,181000,2683017240,4085,4085,4085,4085,0
|
|
20241216,180900,2683017240,4085,4085,4085,4085,0
|
|
20241216,180800,2683017240,4085,4085,4085,4085,0
|
|
20241216,180700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,180600,2683017240,4085,4085,4085,4085,0
|
|
20241216,180500,2683017240,4085,4085,4085,4085,0
|
|
20241216,180400,2683017240,4085,4085,4085,4085,0
|
|
20241216,180300,2683017240,4085,4085,4085,4085,0
|
|
20241216,180200,2683017240,4085,4085,4085,4085,0
|
|
20241216,180100,2683017240,4085,4085,4085,4085,0
|
|
20241216,180000,2683017240,4085,4085,4085,4085,0
|
|
20241216,175900,2683017240,4085,4085,4085,4085,0
|
|
20241216,175800,2683017240,4085,4085,4085,4085,0
|
|
20241216,175700,2683017240,4085,4085,4085,4085,0
|
|
20241216,175600,2683017240,4085,4085,4085,4085,0
|
|
20241216,175500,2683017240,4085,4085,4085,4085,0
|
|
20241216,175400,2683017240,4085,4085,4085,4085,0
|
|
20241216,175300,2683017240,4085,4085,4085,4085,0
|
|
20241216,175200,2683017240,4085,4085,4085,4085,0
|
|
20241216,175100,2683017240,4085,4085,4085,4085,0
|
|
20241216,175000,2683017240,4085,4085,4085,4085,0
|
|
20241216,174900,2683017240,4085,4085,4085,4085,0
|
|
20241216,174800,2683017240,4085,4085,4085,4085,0
|
|
20241216,174700,2683017240,4085,4085,4085,4085,0
|
|
20241216,174600,2683017240,4085,4085,4085,4085,0
|
|
20241216,174500,2683017240,4085,4085,4085,4085,0
|
|
20241216,174400,2683017240,4085,4085,4085,4085,0
|
|
20241216,174300,2683017240,4085,4085,4085,4085,0
|
|
20241216,174200,2683017240,4085,4085,4085,4085,0
|
|
20241216,174100,2683017240,4085,4085,4085,4085,0
|
|
20241216,174000,2683017240,4085,4085,4085,4085,0
|
|
20241216,173900,2683017240,4085,4085,4085,4085,0
|
|
20241216,173800,2683017240,4085,4085,4085,4085,0
|
|
20241216,173700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,173600,2683017240,4085,4085,4085,4085,0
|
|
20241216,173500,2683017240,4085,4085,4085,4085,0
|
|
20241216,173400,2683017240,4085,4085,4085,4085,0
|
|
20241216,173300,2683017240,4085,4085,4085,4085,0
|
|
20241216,173200,2683017240,4085,4085,4085,4085,0
|
|
20241216,173100,2683017240,4085,4085,4085,4085,0
|
|
20241216,173000,2683017240,4085,4085,4085,4085,0
|
|
20241216,172900,2683017240,4085,4085,4085,4085,0
|
|
20241216,172800,2683017240,4085,4085,4085,4085,0
|
|
20241216,172700,2683017240,4085,4085,4085,4085,0
|
|
20241216,172600,2683017240,4085,4085,4085,4085,0
|
|
20241216,172500,2683017240,4085,4085,4085,4085,0
|
|
20241216,172400,2683017240,4085,4085,4085,4085,0
|
|
20241216,172300,2683017240,4085,4085,4085,4085,0
|
|
20241216,172200,2683017240,4085,4085,4085,4085,0
|
|
20241216,172100,2683017240,4085,4085,4085,4085,0
|
|
20241216,172000,2683017240,4085,4085,4085,4085,0
|
|
20241216,171900,2683017240,4085,4085,4085,4085,0
|
|
20241216,171800,2683017240,4085,4085,4085,4085,0
|
|
20241216,171700,2683017240,4085,4085,4085,4085,0
|
|
20241216,171600,2683017240,4085,4085,4085,4085,0
|
|
20241216,171500,2683017240,4085,4085,4085,4085,0
|
|
20241216,171400,2683017240,4085,4085,4085,4085,0
|
|
20241216,171300,2683017240,4085,4085,4085,4085,0
|
|
20241216,171200,2683017240,4085,4085,4085,4085,0
|
|
20241216,171100,2683017240,4085,4085,4085,4085,0
|
|
20241216,171000,2683017240,4085,4085,4085,4085,0
|
|
20241216,170900,2683017240,4085,4085,4085,4085,0
|
|
20241216,170800,2683017240,4085,4085,4085,4085,0
|
|
20241216,170700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,170600,2683017240,4085,4085,4085,4085,0
|
|
20241216,170500,2683017240,4085,4085,4085,4085,0
|
|
20241216,170400,2683017240,4085,4085,4085,4085,0
|
|
20241216,170300,2683017240,4085,4085,4085,4085,0
|
|
20241216,170200,2683017240,4085,4085,4085,4085,0
|
|
20241216,170100,2683017240,4085,4085,4085,4085,0
|
|
20241216,170000,2683017240,4085,4085,4085,4085,0
|
|
20241216,165900,2683017240,4085,4085,4085,4085,0
|
|
20241216,165800,2683017240,4085,4085,4085,4085,0
|
|
20241216,165700,2683017240,4085,4085,4085,4085,0
|
|
20241216,165600,2683017240,4085,4085,4085,4085,0
|
|
20241216,165500,2683017240,4085,4085,4085,4085,0
|
|
20241216,165400,2683017240,4085,4085,4085,4085,0
|
|
20241216,165300,2683017240,4085,4085,4085,4085,0
|
|
20241216,165200,2683017240,4085,4085,4085,4085,0
|
|
20241216,165100,2683017240,4085,4085,4085,4085,0
|
|
20241216,165000,2683017240,4085,4085,4085,4085,0
|
|
20241216,164900,2683017240,4085,4085,4085,4085,0
|
|
20241216,164800,2683017240,4085,4085,4085,4085,0
|
|
20241216,164700,2683017240,4085,4085,4085,4085,0
|
|
20241216,164600,2683017240,4085,4085,4085,4085,0
|
|
20241216,164500,2683017240,4085,4085,4085,4085,0
|
|
20241216,164400,2683017240,4085,4085,4085,4085,0
|
|
20241216,164300,2683017240,4085,4085,4085,4085,0
|
|
20241216,164200,2683017240,4085,4085,4085,4085,0
|
|
20241216,164100,2683017240,4085,4085,4085,4085,0
|
|
20241216,164000,2683017240,4085,4085,4085,4085,0
|
|
20241216,163900,2683017240,4085,4085,4085,4085,0
|
|
20241216,163800,2683017240,4085,4085,4085,4085,0
|
|
20241216,163700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,163600,2683017240,4085,4085,4085,4085,0
|
|
20241216,163500,2683017240,4085,4085,4085,4085,0
|
|
20241216,163400,2683017240,4085,4085,4085,4085,0
|
|
20241216,163300,2683017240,4085,4085,4085,4085,0
|
|
20241216,163200,2683017240,4085,4085,4085,4085,0
|
|
20241216,163100,2683017240,4085,4085,4085,4085,0
|
|
20241216,163000,2683017240,4085,4085,4085,4085,0
|
|
20241216,162900,2683017240,4085,4085,4085,4085,0
|
|
20241216,162800,2683017240,4085,4085,4085,4085,0
|
|
20241216,162700,2683017240,4085,4085,4085,4085,0
|
|
20241216,162600,2683017240,4085,4085,4085,4085,0
|
|
20241216,162500,2683017240,4085,4085,4085,4085,0
|
|
20241216,162400,2683017240,4085,4085,4085,4085,0
|
|
20241216,162300,2683017240,4085,4085,4085,4085,0
|
|
20241216,162200,2683017240,4085,4085,4085,4085,0
|
|
20241216,162100,2683017240,4085,4085,4085,4085,0
|
|
20241216,162000,2683017240,4085,4085,4085,4085,0
|
|
20241216,161900,2683017240,4085,4085,4085,4085,0
|
|
20241216,161800,2683017240,4085,4085,4085,4085,0
|
|
20241216,161700,2683017240,4085,4085,4085,4085,0
|
|
20241216,161600,2683017240,4085,4085,4085,4085,0
|
|
20241216,161500,2683017240,4085,4085,4085,4085,0
|
|
20241216,161400,2683017240,4085,4085,4085,4085,0
|
|
20241216,161300,2683017240,4085,4085,4085,4085,0
|
|
20241216,161200,2683017240,4085,4085,4085,4085,0
|
|
20241216,161100,2683017240,4085,4085,4085,4085,0
|
|
20241216,161000,2683017240,4085,4085,4085,4085,0
|
|
20241216,160900,2683017240,4085,4085,4085,4085,0
|
|
20241216,160800,2683017240,4085,4085,4085,4085,0
|
|
20241216,160700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,160600,2683017240,4085,4085,4085,4085,0
|
|
20241216,160500,2683017240,4085,4085,4085,4085,0
|
|
20241216,160400,2683017240,4085,4085,4085,4085,0
|
|
20241216,160300,2683017240,4085,4085,4085,4085,0
|
|
20241216,160200,2683017240,4085,4085,4085,4085,0
|
|
20241216,160100,2683017240,4085,4085,4085,4085,0
|
|
20241216,160000,2683017240,4085,4085,4085,4085,0
|
|
20241216,155900,2683017240,4085,4085,4085,4085,0
|
|
20241216,155800,2683017240,4085,4085,4085,4085,0
|
|
20241216,155700,2683017240,4085,4085,4085,4085,0
|
|
20241216,155600,2683017240,4085,4085,4085,4085,0
|
|
20241216,155500,2683017240,4085,4085,4085,4085,0
|
|
20241216,155400,2683017240,4085,4085,4085,4085,0
|
|
20241216,155300,2683017240,4085,4085,4085,4085,0
|
|
20241216,155200,2683017240,4085,4085,4085,4085,0
|
|
20241216,155100,2683017240,4085,4085,4085,4085,0
|
|
20241216,155000,2683017240,4085,4085,4085,4085,0
|
|
20241216,154900,2683017240,4085,4085,4085,4085,0
|
|
20241216,154800,2683017240,4085,4085,4085,4085,0
|
|
20241216,154700,2683017240,4085,4085,4085,4085,0
|
|
20241216,154600,2683017240,4085,4085,4085,4085,0
|
|
20241216,154500,2683017240,4085,4085,4085,4085,0
|
|
20241216,154400,2683017240,4085,4085,4085,4085,0
|
|
20241216,154300,2683017240,4085,4085,4085,4085,0
|
|
20241216,154200,2683017240,4085,4085,4085,4085,0
|
|
20241216,154100,2683017240,4085,4085,4085,4085,0
|
|
20241216,154000,2683017240,4085,4085,4085,4085,0
|
|
20241216,153900,2683017240,4085,4085,4085,4085,0
|
|
20241216,153800,2683017240,4085,4085,4085,4085,0
|
|
20241216,153700,2683017240,4085,4085,4085,4085,8588
|
|
20241216,153600,2683017240,4085,4085,4085,4085,0
|
|
20241216,153500,2683017240,4085,4085,4085,4085,0
|
|
20241216,153400,2683017240,4085,4085,4085,4085,0
|
|
20241216,153300,2683017240,4085,4085,4085,4085,0
|
|
20241216,153200,2683017240,4085,4085,4085,4085,0
|
|
20241216,153100,2683017240,4085,4085,4085,4085,0
|
|
20241216,153000,2683017240,4085,4085,4085,4085,8588
|
|
20241216,152900,2647935260,4085,4085,4085,4085,0
|
|
20241216,152800,2647935260,4085,4085,4085,4085,0
|
|
20241216,152700,2647935260,4085,4085,4085,4085,0
|
|
20241216,152600,2647935260,4085,4085,4085,4085,0
|
|
20241216,152500,2647935260,4085,4085,4085,4085,0
|
|
20241216,152400,2647935260,4085,4085,4085,4085,0
|
|
20241216,152300,2647935260,4085,4085,4085,4085,0
|
|
20241216,152200,2647935260,4085,4085,4085,4085,0
|
|
20241216,152100,2647935260,4085,4085,4085,4085,0
|
|
20241216,152000,2647935260,4085,4085,4085,4085,0
|
|
20241216,151900,2647935260,4085,4090,4090,4065,1273
|
|
20241216,151800,2642754940,4065,4065,4065,4065,123
|
|
20241216,151700,2642254945,4060,4085,4090,4060,6318
|
|
20241216,151600,2616516660,4085,4090,4090,4085,9
|
|
20241216,151500,2616479855,4090,4095,4095,4090,27
|
|
20241216,151400,2616369295,4095,4090,4095,4090,820
|
|
20241216,151300,2613012245,4100,4100,4100,4100,1
|
|
20241216,151200,2613008145,4090,4100,4100,4090,1667
|
|
20241216,151100,2606174120,4100,4100,4105,4100,1666
|
|
20241216,151000,2599338285,4100,4090,4100,4090,3004
|
|
20241216,150900,2587032555,4080,4085,4085,4080,906
|
|
20241216,150800,2583331615,4085,4085,4085,4085,200
|
|
20241216,150700,2582514615,4085,4085,4085,4080,61
|
|
20241216,150600,2582265680,4070,4070,4070,4070,1
|
|
20241216,150500,2582261610,4070,4070,4070,4070,456
|
|
20241216,150400,2580405690,4070,4080,4080,4070,1604
|
|
20241216,150300,2573874850,4080,4080,4080,4080,3
|
|
20241216,150200,2573862610,4080,4070,4080,4070,57
|
|
20241216,150100,2573630085,4080,4075,4080,4070,1455
|
|
20241216,150000,2567703130,4080,4085,4085,4080,2395
|
|
20241216,145900,2557931300,4090,4085,4090,4085,54
|
|
20241216,145800,2557710465,4080,4080,4080,4080,96
|
|
20241216,145700,2557318785,4085,4090,4090,4085,1981
|
|
20241216,145600,2549226395,4085,4085,4085,4085,114
|
|
20241216,145500,2548760705,4085,4095,4095,4085,2439
|
|
20241216,145400,2538792360,4095,4095,4095,4095,630
|
|
20241216,145300,2536212510,4095,4095,4095,4095,15
|
|
20241216,145200,2536151085,4090,4070,4095,4070,1984
|
|
20241216,145100,2528068490,4070,4080,4080,4070,4190
|
|
20241216,145000,2510992985,4085,4075,4085,4075,1988
|
|
20241216,144900,2502874015,4075,4085,4085,4075,755
|
|
20241216,144800,2499796630,4085,4085,4085,4075,523
|
|
20241216,144700,2497665210,4085,4095,4095,4080,541
|
|
20241216,144600,2495455150,4085,4095,4095,4085,366
|
|
20241216,144500,2493958130,4095,4095,4095,4090,118
|
|
20241216,144400,2493474945,4090,4090,4095,4090,154
|
|
20241216,144300,2492844775,4095,4095,4095,4085,1210
|
|
20241216,144200,2487899500,4095,4095,4095,4095,1
|
|
20241216,144100,2487895405,4090,4095,4100,4090,1590
|
|
20241216,144000,2481378840,4095,4095,4095,4095,217
|
|
20241216,143900,2480490225,4095,4100,4100,4090,33
|
|
20241216,143800,2480354985,4100,4100,4100,4100,2
|
|
20241216,143700,2480346785,4100,4090,4100,4090,661
|
|
20241216,143600,2477640735,4090,4080,4090,4080,486
|
|
20241216,143500,2475653865,4080,4090,4090,4080,223
|
|
20241216,143400,2474743785,4095,4095,4095,4095,2096
|
|
20241216,143300,2466160665,4095,4100,4100,4095,3659
|
|
20241216,143200,2451163765,4100,4100,4100,4100,5
|
|
20241216,143100,2451143265,4095,4095,4100,4095,1004
|
|
20241216,143000,2447031485,4095,4100,4100,4095,96
|
|
20241216,142900,2446638350,4095,4095,4095,4095,0
|
|
20241216,142800,2446638350,4095,4095,4095,4095,3
|
|
20241216,142700,2446626065,4095,4100,4100,4095,20
|
|
20241216,142600,2446544095,4100,4100,4100,4100,820
|
|
20241216,142500,2443182095,4100,4095,4100,4095,710
|
|
20241216,142400,2440273515,4095,4095,4100,4095,1287
|
|
20241216,142300,2435002240,4095,4100,4100,4095,622
|
|
20241216,142200,2432452170,4100,4105,4105,4095,138
|
|
20241216,142100,2431886280,4105,4095,4105,4090,132
|
|
20241216,142000,2431345645,4090,4105,4110,4090,1774
|
|
20241216,141900,2424064640,4100,4065,4110,4065,4714
|
|
20241216,141800,2404699530,4065,4080,4085,4065,4050
|
|
20241216,141700,2388209480,4080,4090,4090,4080,502
|
|
20241216,141600,2386159425,4085,4090,4090,4085,102
|
|
20241216,141500,2385742330,4090,4090,4090,4090,708
|
|
20241216,141400,2382846610,4090,4090,4090,4090,87
|
|
20241216,141300,2382490780,4090,4100,4100,4090,528
|
|
20241216,141200,2380330800,4100,4100,4100,4100,28
|
|
20241216,141100,2380216000,4100,4100,4100,4100,630
|
|
20241216,141000,2377633000,4100,4095,4100,4095,534
|
|
20241216,140900,2375443690,4095,4090,4095,4085,575
|
|
20241216,140800,2373092225,4090,4090,4090,4090,30
|
|
20241216,140700,2372969525,4090,4080,4090,4080,88
|
|
20241216,140600,2372610290,4080,4105,4105,4075,4847
|
|
20241216,140500,2352747595,4105,4105,4105,4100,1322
|
|
20241216,140400,2347320985,4105,4110,4110,4105,1939
|
|
20241216,140300,2339358675,4105,4110,4115,4105,1550
|
|
20241216,140200,2332984490,4110,4110,4110,4100,1310
|
|
20241216,140100,2327611310,4110,4105,4115,4105,4516
|
|
20241216,140000,2309062560,4105,4090,4105,4090,3105
|
|
20241216,135900,2296337840,4090,4075,4095,4075,1599
|
|
20241216,135800,2289802175,4080,4075,4080,4075,814
|
|
20241216,135700,2286485120,4070,4060,4070,4060,157
|
|
20241216,135600,2285847680,4050,4070,4070,4050,10473
|
|
20241216,135500,2243405570,4070,4070,4070,4070,38
|
|
20241216,135400,2243250910,4070,4070,4070,4055,2440
|
|
20241216,135300,2233322210,4070,4065,4070,4065,1770
|
|
20241216,135200,2226126295,4065,4060,4065,4050,1571
|
|
20241216,135100,2219750575,4065,4060,4065,4050,2174
|
|
20241216,135000,2210942795,4050,4045,4060,4035,667
|
|
20241216,134900,2208240580,4030,4015,4065,4010,2117
|
|
20241216,134800,2199689570,4015,4015,4015,4015,201
|
|
20241216,134700,2198882555,4015,4015,4015,4015,457
|
|
20241216,134600,2197047700,4015,4015,4015,4010,107
|
|
20241216,134500,2196618595,4010,4010,4010,4010,2
|
|
20241216,134400,2196610575,4015,4005,4015,4005,368
|
|
20241216,134300,2195135700,4000,3995,4000,3995,776
|
|
20241216,134200,2192033825,3995,3990,3995,3990,313
|
|
20241216,134100,2190783395,3975,4000,4000,3975,2887
|
|
20241216,134000,2179277640,4000,4000,4005,4000,493
|
|
20241216,133900,2177305610,3995,3995,4000,3995,409
|
|
20241216,133800,2175671645,3980,3980,3980,3980,222
|
|
20241216,133700,2174788085,3980,3990,4000,3980,1101
|
|
20241216,133600,2170399365,4000,4000,4000,4000,500
|
|
20241216,133500,2168399365,4000,4000,4005,4000,1761
|
|
20241216,133400,2161355355,4000,3995,4000,3995,407
|
|
20241216,133300,2159728215,3995,4000,4000,3995,151
|
|
20241216,133200,2159124470,4000,3990,4000,3990,256
|
|
20241216,133100,2158100950,3990,3980,3990,3980,804
|
|
20241216,133000,2154900990,3980,3980,3980,3980,55
|
|
20241216,132900,2154682090,3990,3980,3990,3980,50
|
|
20241216,132800,2154483080,3980,3990,3990,3980,3813
|
|
20241216,132700,2139302725,3990,3995,3995,3990,1790
|
|
20241216,132600,2132154400,4000,4000,4010,4000,627
|
|
20241216,132500,2129645160,4000,4010,4010,4000,2540
|
|
20241216,132400,2119470635,4005,4010,4020,4005,1111
|
|
20241216,132300,2115020470,4005,4020,4020,4005,2161
|
|
20241216,132200,2106351780,4015,4020,4020,4015,788
|
|
20241216,132100,2103184075,4025,4025,4025,4025,0
|
|
20241216,132000,2103184075,4025,4025,4025,4020,111
|
|
20241216,131900,2102737305,4025,4025,4025,4025,357
|
|
20241216,131800,2101300380,4025,4025,4025,4025,9
|
|
20241216,131700,2101264155,4025,4025,4025,4025,150
|
|
20241216,131600,2100660405,4025,4030,4030,4025,1052
|
|
20241216,131500,2096423910,4030,4040,4045,4030,159
|
|
20241216,131400,2095782630,4045,4040,4055,4030,954
|
|
20241216,131300,2091923700,4035,4030,4055,4030,782
|
|
20241216,131200,2088765715,4030,4025,4030,4025,269
|
|
20241216,131100,2087682965,4025,4025,4030,4025,203
|
|
20241216,131000,2086865700,4030,4030,4030,4030,0
|
|
20241216,130900,2086865700,4030,4030,4030,4025,45
|
|
20241216,130800,2086684400,4030,4035,4045,4025,620
|
|
20241216,130700,2084186050,4045,4040,4045,4030,1600
|
|
20241216,130600,2077735825,4035,4040,4045,4035,2139
|
|
20241216,130500,2069097665,4040,4070,4070,4040,1787
|
|
20241216,130400,2061841100,4075,4065,4075,4065,317
|
|
20241216,130300,2060552275,4065,4050,4065,4045,1299
|
|
20241216,130200,2055287950,4050,4060,4060,4050,891
|
|
20241216,130100,2051673825,4080,4090,4090,4060,2273
|
|
20241216,130000,2042424355,4090,4115,4115,4090,5369
|
|
20241216,125900,2020416920,4115,4100,4130,4100,3771
|
|
20241216,125800,2004924130,4100,4090,4105,4090,4359
|
|
20241216,125700,1987062790,4090,4085,4100,4080,8137
|
|
20241216,125600,1953808000,4085,4075,4090,4075,3818
|
|
20241216,125500,1938199000,4075,4055,4075,4055,1658
|
|
20241216,125400,1931467740,4060,4070,4080,4060,3806
|
|
20241216,125300,1915990625,4065,4065,4065,4040,4165
|
|
20241216,125200,1899079270,4065,4080,4100,4065,6874
|
|
20241216,125100,1870958575,4075,4070,4085,4055,4277
|
|
20241216,125000,1853496705,4070,4065,4070,4050,2213
|
|
20241216,124900,1844497920,4060,4040,4065,4040,5150
|
|
20241216,124800,1823638950,4045,4035,4045,4035,1729
|
|
20241216,124700,1816651570,4030,4020,4030,4020,3733
|
|
20241216,124600,1801628025,4020,4020,4020,4010,152
|
|
20241216,124500,1801017955,4020,4010,4020,4010,818
|
|
20241216,124400,1797732505,4005,3995,4005,3995,235
|
|
20241216,124300,1796792300,3995,4015,4015,3995,5076
|
|
20241216,124200,1776497200,4015,3990,4020,3990,13370
|
|
20241216,124100,1722991455,3990,3985,3990,3985,2453
|
|
20241216,124000,1713208670,3985,3980,3985,3980,1488
|
|
20241216,123900,1707281600,3980,3960,3980,3960,873
|
|
20241216,123800,1703814875,3965,3965,3965,3965,0
|
|
20241216,123700,1703814875,3965,3960,3965,3960,455
|
|
20241216,123600,1702013050,3965,3970,3970,3965,13
|
|
20241216,123500,1701961465,3975,3970,3975,3970,328
|
|
20241216,123400,1700657885,3960,3960,3960,3960,0
|
|
20241216,123300,1700657885,3960,3960,3960,3960,0
|
|
20241216,123200,1700657885,3960,3960,3960,3960,3140
|
|
20241216,123100,1688223485,3960,3960,3960,3960,2
|
|
20241216,123000,1688215565,3975,3975,3975,3975,0
|
|
20241216,122900,1688215565,3975,3975,3975,3975,10
|
|
20241216,122800,1688175815,3975,3970,3975,3970,254
|
|
20241216,122700,1687166225,3980,3980,3980,3980,0
|
|
20241216,122600,1687166225,3980,3975,3980,3975,14198
|
|
20241216,122500,1630729015,3975,3975,3975,3975,97
|
|
20241216,122400,1630343440,3975,3980,3980,3975,687
|
|
20241216,122300,1627609185,3975,3950,3980,3950,3251
|
|
20241216,122200,1614691085,3950,3955,3955,3950,91
|
|
20241216,122100,1614331330,3955,3955,3955,3955,1900
|
|
20241216,122000,1606816830,3955,3955,3955,3955,46
|
|
20241216,121900,1606634900,3955,3960,3960,3955,113
|
|
20241216,121800,1606187485,3960,3960,3960,3960,1803
|
|
20241216,121700,1599047605,3960,3980,3980,3960,1018
|
|
20241216,121600,1595001755,3980,3980,3980,3980,794
|
|
20241216,121500,1591841635,3975,3975,3975,3975,142
|
|
20241216,121400,1591277185,3975,3975,3975,3960,777
|
|
20241216,121300,1588192615,3975,3975,3975,3975,169
|
|
20241216,121200,1587520840,3975,3970,3975,3970,318
|
|
20241216,121100,1586257885,3970,3960,3970,3960,811
|
|
20241216,121000,1583042335,3960,3960,3960,3960,1
|
|
20241216,120900,1583038375,3945,3945,3945,3945,353
|
|
20241216,120800,1581645790,3945,3960,3960,3945,2009
|
|
20241216,120700,1573708305,3960,3960,3960,3960,66
|
|
20241216,120600,1573446945,3960,3960,3960,3960,244
|
|
20241216,120500,1572480705,3960,3965,3965,3960,1116
|
|
20241216,120400,1568061275,3960,3960,3960,3960,1002
|
|
20241216,120300,1564093355,3960,3960,3960,3960,1029
|
|
20241216,120200,1560018515,3960,3960,3960,3955,361
|
|
20241216,120100,1558589635,3960,3960,3960,3960,910
|
|
20241216,120000,1554986035,3955,3955,3955,3955,6
|
|
20241216,115900,1554962305,3960,3960,3960,3960,168
|
|
20241216,115800,1554297025,3955,3950,3955,3950,369
|
|
20241216,115700,1552837705,3950,3950,3950,3950,208
|
|
20241216,115600,1552016105,3945,3945,3945,3945,0
|
|
20241216,115500,1552016105,3945,3945,3945,3945,22
|
|
20241216,115400,1551929315,3950,3950,3950,3950,10
|
|
20241216,115300,1551889815,3945,3945,3945,3945,76
|
|
20241216,115200,1551589995,3945,3950,3950,3945,931
|
|
20241216,115100,1547916685,3950,3955,3955,3950,470
|
|
20241216,115000,1546058865,3960,3955,3960,3955,7
|
|
20241216,114900,1546031175,3955,3955,3955,3955,0
|
|
20241216,114800,1546031175,3955,3940,3965,3940,814
|
|
20241216,114700,1542808520,3950,3940,3950,3935,325
|
|
20241216,114600,1541528855,3945,3945,3945,3945,0
|
|
20241216,114500,1541528855,3945,3970,3970,3945,417
|
|
20241216,114400,1539883375,3970,3970,3970,3970,125
|
|
20241216,114300,1539387125,3970,3970,3970,3970,49
|
|
20241216,114200,1539192595,3970,3975,3985,3960,1305
|
|
20241216,114100,1533999990,3960,3940,3985,3940,3410
|
|
20241216,114000,1520434645,3965,3930,3965,3930,2244
|
|
20241216,113900,1511579700,3935,3925,3935,3925,437
|
|
20241216,113800,1509860185,3935,3925,3935,3925,728
|
|
20241216,113700,1506995515,3935,3940,3940,3915,13
|
|
20241216,113600,1506944450,3920,3905,3940,3905,2019
|
|
20241216,113500,1499033910,3900,3900,3900,3900,0
|
|
20241216,113400,1499033910,3900,3900,3900,3900,0
|
|
20241216,113300,1499033910,3900,3900,3900,3900,5
|
|
20241216,113200,1499014410,3905,3905,3905,3905,14
|
|
20241216,113100,1498959740,3905,3905,3905,3905,37
|
|
20241216,113000,1498815255,3905,3895,3905,3895,727
|
|
20241216,112900,1495979860,3900,3895,3900,3895,59
|
|
20241216,112800,1495749980,3895,3895,3895,3880,9
|
|
20241216,112700,1495714950,3885,3885,3885,3885,2
|
|
20241216,112600,1495707180,3895,3895,3895,3895,0
|
|
20241216,112500,1495707180,3895,3895,3895,3895,0
|
|
20241216,112400,1495707180,3895,3895,3895,3895,0
|
|
20241216,112300,1495707180,3895,3895,3895,3895,0
|
|
20241216,112200,1495707180,3895,3885,3895,3885,52
|
|
20241216,112100,1495504660,3895,3870,3895,3870,5
|
|
20241216,112000,1495485220,3870,3880,3880,3870,3699
|
|
20241216,111900,1481149490,3895,3895,3900,3895,5
|
|
20241216,111800,1481130000,3885,3885,3885,3885,500
|
|
20241216,111700,1479187500,3880,3895,3905,3880,1210
|
|
20241216,111600,1474469720,3900,3885,3900,3885,2537
|
|
20241216,111500,1464613310,3895,3895,3895,3895,101
|
|
20241216,111400,1464219915,3900,3900,3900,3900,0
|
|
20241216,111300,1464219915,3900,3885,3900,3885,400
|
|
20241216,111200,1462664900,3895,3900,3900,3895,150
|
|
20241216,111100,1462080400,3895,3895,3895,3895,341
|
|
20241216,111000,1460752205,3900,3895,3905,3895,6
|
|
20241216,110900,1460728805,3905,3895,3905,3895,10
|
|
20241216,110800,1460689775,3905,3900,3905,3880,37
|
|
20241216,110700,1460545510,3880,3880,3905,3875,37
|
|
20241216,110600,1460401805,3875,3865,3905,3865,96
|
|
20241216,110500,1460027490,3860,3870,3885,3860,92
|
|
20241216,110400,1459672150,3855,3855,3855,3855,0
|
|
20241216,110300,1459672150,3855,3870,3880,3855,35
|
|
20241216,110200,1459537130,3880,3865,3880,3855,1227
|
|
20241216,110100,1454796715,3880,3880,3880,3865,202
|
|
20241216,110000,1454015655,3885,3890,3895,3885,1812
|
|
20241216,105900,1446968625,3885,3895,3895,3885,428
|
|
20241216,105800,1445303155,3895,3910,3915,3895,1005
|
|
20241216,105700,1441388505,3900,3900,3900,3900,1001
|
|
20241216,105600,1437484605,3915,3915,3915,3915,0
|
|
20241216,105500,1437484605,3915,3895,3915,3895,5
|
|
20241216,105400,1437465100,3890,3900,3900,3890,425
|
|
20241216,105300,1435811220,3890,3900,3900,3890,1000
|
|
20241216,105200,1431915595,3905,3905,3905,3905,0
|
|
20241216,105100,1431915595,3905,3905,3905,3905,218
|
|
20241216,105000,1431064305,3900,3905,3905,3900,130
|
|
20241216,104900,1430556830,3920,3900,3920,3900,1125
|
|
20241216,104800,1426163410,3900,3925,3925,3900,1387
|
|
20241216,104700,1420748510,3930,3895,3930,3895,582
|
|
20241216,104600,1418477605,3895,3875,3895,3875,1723
|
|
20241216,104500,1411794185,3865,3860,3865,3855,108
|
|
20241216,104400,1411377070,3855,3870,3870,3850,8773
|
|
20241216,104300,1377545790,3870,3865,3875,3860,18
|
|
20241216,104200,1377476230,3860,3860,3860,3860,406
|
|
20241216,104100,1375909070,3865,3875,3875,3865,2782
|
|
20241216,104000,1365147500,3875,3900,3900,3875,3031
|
|
20241216,103900,1353371340,3900,3900,3900,3900,717
|
|
20241216,103800,1350575040,3915,3915,3915,3900,701
|
|
20241216,103700,1347838140,3915,3900,3915,3900,61
|
|
20241216,103600,1347599975,3900,3900,3905,3900,975
|
|
20241216,103500,1343797450,3895,3900,3900,3895,1007
|
|
20241216,103400,1339873000,3900,3915,3915,3895,3940
|
|
20241216,103300,1324501065,3915,3925,3925,3915,1194
|
|
20241216,103200,1319816410,3925,3935,3935,3925,2654
|
|
20241216,103100,1309397045,3935,3935,3935,3935,0
|
|
20241216,103000,1309397045,3935,3940,3940,3935,326
|
|
20241216,102900,1308113880,3940,3930,3940,3930,123
|
|
20241216,102800,1307630090,3930,3930,3930,3930,1001
|
|
20241216,102700,1303696160,3940,3940,3940,3940,0
|
|
20241216,102600,1303696160,3940,3940,3940,3940,101
|
|
20241216,102500,1303298220,3930,3930,3930,3930,25
|
|
20241216,102400,1303199970,3930,3930,3930,3930,252
|
|
20241216,102300,1302209610,3940,3925,3940,3925,30
|
|
20241216,102200,1302091845,3930,3930,3930,3930,689
|
|
20241216,102100,1299384075,3950,3945,3950,3940,61
|
|
20241216,102000,1299143165,3945,3940,3945,3925,1749
|
|
20241216,101900,1292263125,3940,3940,3940,3940,959
|
|
20241216,101800,1288484665,3940,3940,3940,3940,109
|
|
20241216,101700,1288055205,3950,3940,3950,3940,243
|
|
20241216,101600,1287097775,3950,3940,3950,3940,326
|
|
20241216,101500,1285810135,3950,3940,3950,3940,1045
|
|
20241216,101400,1281691825,3940,3960,3965,3940,3412
|
|
20241216,101300,1268226370,3960,3955,3960,3955,762
|
|
20241216,101200,1265212640,3955,3960,3960,3955,202
|
|
20241216,101100,1264412730,3955,3980,3980,3955,3541
|
|
20241216,101000,1250365715,3985,3975,3985,3975,165
|
|
20241216,100900,1249708980,3980,3980,3980,3980,0
|
|
20241216,100800,1249708980,3980,3980,3980,3975,253
|
|
20241216,100700,1248702655,3980,3975,3980,3975,181
|
|
20241216,100600,1247982570,3975,3985,3985,3975,1255
|
|
20241216,100500,1242988895,3985,3995,3995,3985,1368
|
|
20241216,100400,1237530235,3995,3995,3995,3985,1592
|
|
20241216,100300,1231177785,3995,4000,4000,3995,2848
|
|
20241216,100200,1219793585,3995,3985,3995,3985,2343
|
|
20241216,100100,1210444280,3980,3985,3985,3980,320
|
|
20241216,100000,1209169280,3985,3985,3990,3985,1792
|
|
20241216,095900,1202028155,3980,3975,3980,3975,669
|
|
20241216,095800,1199367270,3980,3980,3980,3975,2549
|
|
20241216,095700,1189224770,3980,3975,3980,3975,1654
|
|
20241216,095600,1182649015,3975,3975,3975,3975,20
|
|
20241216,095500,1182569515,3980,3975,3980,3975,1513
|
|
20241216,095400,1176552545,3970,3955,3970,3955,1052
|
|
20241216,095300,1172376130,3970,3945,3970,3945,752
|
|
20241216,095200,1169392725,3945,3940,3955,3935,3516
|
|
20241216,095100,1155548670,3940,3950,3950,3940,1085
|
|
20241216,095000,1151273240,3970,3945,3970,3940,3292
|
|
20241216,094900,1138287460,3945,3985,3985,3945,3944
|
|
20241216,094800,1122637840,3985,3975,3985,3975,1351
|
|
20241216,094700,1117254260,3970,3970,3985,3970,465
|
|
20241216,094600,1115405805,3965,3995,4005,3965,12924
|
|
20241216,094500,1063775840,4000,3995,4000,3975,34599
|
|
20241216,094400,925509300,3995,3945,3995,3945,17506
|
|
20241216,094300,855807270,3945,3940,3955,3940,3360
|
|
20241216,094200,842541200,3940,3945,3945,3940,151
|
|
20241216,094100,841946255,3950,3925,3950,3925,576
|
|
20241216,094000,839680940,3940,3930,3950,3930,2138
|
|
20241216,093900,831265845,3930,3915,3930,3915,793
|
|
20241216,093800,828157305,3915,3915,3925,3910,3391
|
|
20241216,093700,814885090,3915,3915,3915,3915,222
|
|
20241216,093600,814015960,3925,3930,3930,3925,663
|
|
20241216,093500,811413675,3925,3920,3925,3920,570
|
|
20241216,093400,809176485,3925,3940,3945,3925,2132
|
|
20241216,093300,800783320,3940,3950,3950,3940,3628
|
|
20241216,093200,786458840,3945,3945,3960,3945,1647
|
|
20241216,093100,779953905,3960,3910,3960,3910,17330
|
|
20241216,093000,711725115,3910,3900,3915,3900,419
|
|
20241216,092900,710088275,3900,3895,3900,3895,1688
|
|
20241216,092800,703507575,3895,3900,3900,3885,1261
|
|
20241216,092700,698599160,3900,3875,3915,3875,5075
|
|
20241216,092600,678789315,3875,3840,3875,3840,3047
|
|
20241216,092500,667035930,3845,3890,3890,3845,9907
|
|
20241216,092400,628796170,3895,3895,3895,3895,800
|
|
20241216,092300,625680170,3895,3885,3905,3885,605
|
|
20241216,092200,623319710,3900,3900,3900,3900,151
|
|
20241216,092100,622730810,3900,3935,3935,3890,7662
|
|
20241216,092000,592650990,3935,3920,3955,3920,6161
|
|
20241216,091900,568375490,3930,3925,3940,3920,5637
|
|
20241216,091800,546217350,3925,3910,3930,3910,6273
|
|
20241216,091700,521607905,3895,3895,3910,3895,3985
|
|
20241216,091600,506055020,3880,3880,3890,3875,3058
|
|
20241216,091500,494181360,3880,3860,3880,3860,2686
|
|
20241216,091400,483768360,3865,3855,3865,3830,1344
|
|
20241216,091300,478603200,3855,3860,3870,3845,5639
|
|
20241216,091200,456905100,3885,3850,3885,3850,2082
|
|
20241216,091100,448828725,3875,3825,3875,3820,7223
|
|
20241216,091000,421147995,3825,3855,3855,3825,5710
|
|
20241216,090900,399208475,3855,3865,3885,3855,4958
|
|
20241216,090800,380051660,3865,3890,3895,3865,3035
|
|
20241216,090700,368282600,3900,3900,3900,3885,3687
|
|
20241216,090600,353915290,3900,3865,3900,3850,4789
|
|
20241216,090500,335302455,3850,3900,3935,3835,4000
|
|
20241216,090400,319656755,3860,3915,3915,3825,13873
|
|
20241216,090300,265888445,3915,3950,3960,3915,16770
|
|
20241216,090200,199755085,3935,3920,3950,3905,13217
|
|
20241216,090100,147763140,3920,3825,3945,3825,12584
|
|
20241216,090000,98913815,3820,3805,3820,3805,25984
|