577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,183300,36118045830,3265,3265,3265,3265,0
|
|
20241216,183200,36118045830,3265,3265,3265,3265,0
|
|
20241216,183100,36118045830,3265,3265,3265,3265,0
|
|
20241216,183000,36118045830,3265,3265,3265,3265,0
|
|
20241216,182900,36118045830,3265,3265,3265,3265,0
|
|
20241216,182800,36118045830,3265,3265,3265,3265,0
|
|
20241216,182700,36118045830,3265,3265,3265,3265,0
|
|
20241216,182600,36118045830,3265,3265,3265,3265,0
|
|
20241216,182500,36118045830,3265,3265,3265,3265,0
|
|
20241216,182400,36118045830,3265,3265,3265,3265,0
|
|
20241216,182300,36118045830,3265,3265,3265,3265,0
|
|
20241216,182200,36118045830,3265,3265,3265,3265,0
|
|
20241216,182100,36118045830,3265,3265,3265,3265,0
|
|
20241216,182000,36118045830,3265,3265,3265,3265,0
|
|
20241216,181900,36118045830,3265,3265,3265,3265,0
|
|
20241216,181800,36118045830,3265,3265,3265,3265,0
|
|
20241216,181700,36118045830,3265,3265,3265,3265,0
|
|
20241216,181600,36118045830,3265,3265,3265,3265,0
|
|
20241216,181500,36118045830,3265,3265,3265,3265,0
|
|
20241216,181400,36118045830,3265,3265,3265,3265,0
|
|
20241216,181300,36118045830,3265,3265,3265,3265,0
|
|
20241216,181200,36118045830,3265,3265,3265,3265,0
|
|
20241216,181100,36118045830,3265,3265,3265,3265,0
|
|
20241216,181000,36118045830,3265,3265,3265,3265,0
|
|
20241216,180900,36118045830,3265,3265,3265,3265,0
|
|
20241216,180800,36118045830,3265,3265,3265,3265,0
|
|
20241216,180700,36118045830,3265,3265,3265,3265,0
|
|
20241216,180600,36118045830,3265,3265,3265,3265,0
|
|
20241216,180500,36118045830,3265,3265,3265,3265,0
|
|
20241216,180400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,180300,36118045830,3265,3265,3265,3265,0
|
|
20241216,180200,36118045830,3265,3265,3265,3265,0
|
|
20241216,180100,36118045830,3265,3265,3265,3265,0
|
|
20241216,180000,36118045830,3265,3265,3265,3265,0
|
|
20241216,175900,36118045830,3265,3265,3265,3265,0
|
|
20241216,175800,36118045830,3265,3265,3265,3265,0
|
|
20241216,175700,36118045830,3265,3265,3265,3265,0
|
|
20241216,175600,36118045830,3265,3265,3265,3265,0
|
|
20241216,175500,36118045830,3265,3265,3265,3265,0
|
|
20241216,175400,36118045830,3265,3265,3265,3265,0
|
|
20241216,175300,36118045830,3265,3265,3265,3265,0
|
|
20241216,175200,36118045830,3265,3265,3265,3265,0
|
|
20241216,175100,36118045830,3265,3265,3265,3265,0
|
|
20241216,175000,36118045830,3265,3265,3265,3265,0
|
|
20241216,174900,36118045830,3265,3265,3265,3265,0
|
|
20241216,174800,36118045830,3265,3265,3265,3265,0
|
|
20241216,174700,36118045830,3265,3265,3265,3265,0
|
|
20241216,174600,36118045830,3265,3265,3265,3265,0
|
|
20241216,174500,36118045830,3265,3265,3265,3265,0
|
|
20241216,174400,36118045830,3265,3265,3265,3265,0
|
|
20241216,174300,36118045830,3265,3265,3265,3265,0
|
|
20241216,174200,36118045830,3265,3265,3265,3265,0
|
|
20241216,174100,36118045830,3265,3265,3265,3265,0
|
|
20241216,174000,36118045830,3265,3265,3265,3265,0
|
|
20241216,173900,36118045830,3265,3265,3265,3265,0
|
|
20241216,173800,36118045830,3265,3265,3265,3265,0
|
|
20241216,173700,36118045830,3265,3265,3265,3265,0
|
|
20241216,173600,36118045830,3265,3265,3265,3265,0
|
|
20241216,173500,36118045830,3265,3265,3265,3265,0
|
|
20241216,173400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,173300,36118045830,3265,3265,3265,3265,0
|
|
20241216,173200,36118045830,3265,3265,3265,3265,0
|
|
20241216,173100,36118045830,3265,3265,3265,3265,0
|
|
20241216,173000,36118045830,3265,3265,3265,3265,0
|
|
20241216,172900,36118045830,3265,3265,3265,3265,0
|
|
20241216,172800,36118045830,3265,3265,3265,3265,0
|
|
20241216,172700,36118045830,3265,3265,3265,3265,0
|
|
20241216,172600,36118045830,3265,3265,3265,3265,0
|
|
20241216,172500,36118045830,3265,3265,3265,3265,0
|
|
20241216,172400,36118045830,3265,3265,3265,3265,0
|
|
20241216,172300,36118045830,3265,3265,3265,3265,0
|
|
20241216,172200,36118045830,3265,3265,3265,3265,0
|
|
20241216,172100,36118045830,3265,3265,3265,3265,0
|
|
20241216,172000,36118045830,3265,3265,3265,3265,0
|
|
20241216,171900,36118045830,3265,3265,3265,3265,0
|
|
20241216,171800,36118045830,3265,3265,3265,3265,0
|
|
20241216,171700,36118045830,3265,3265,3265,3265,0
|
|
20241216,171600,36118045830,3265,3265,3265,3265,0
|
|
20241216,171500,36118045830,3265,3265,3265,3265,0
|
|
20241216,171400,36118045830,3265,3265,3265,3265,0
|
|
20241216,171300,36118045830,3265,3265,3265,3265,0
|
|
20241216,171200,36118045830,3265,3265,3265,3265,0
|
|
20241216,171100,36118045830,3265,3265,3265,3265,0
|
|
20241216,171000,36118045830,3265,3265,3265,3265,0
|
|
20241216,170900,36118045830,3265,3265,3265,3265,0
|
|
20241216,170800,36118045830,3265,3265,3265,3265,0
|
|
20241216,170700,36118045830,3265,3265,3265,3265,0
|
|
20241216,170600,36118045830,3265,3265,3265,3265,0
|
|
20241216,170500,36118045830,3265,3265,3265,3265,0
|
|
20241216,170400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,170300,36118045830,3265,3265,3265,3265,0
|
|
20241216,170200,36118045830,3265,3265,3265,3265,0
|
|
20241216,170100,36118045830,3265,3265,3265,3265,0
|
|
20241216,170000,36118045830,3265,3265,3265,3265,0
|
|
20241216,165900,36118045830,3265,3265,3265,3265,0
|
|
20241216,165800,36118045830,3265,3265,3265,3265,0
|
|
20241216,165700,36118045830,3265,3265,3265,3265,0
|
|
20241216,165600,36118045830,3265,3265,3265,3265,0
|
|
20241216,165500,36118045830,3265,3265,3265,3265,0
|
|
20241216,165400,36118045830,3265,3265,3265,3265,0
|
|
20241216,165300,36118045830,3265,3265,3265,3265,0
|
|
20241216,165200,36118045830,3265,3265,3265,3265,0
|
|
20241216,165100,36118045830,3265,3265,3265,3265,0
|
|
20241216,165000,36118045830,3265,3265,3265,3265,0
|
|
20241216,164900,36118045830,3265,3265,3265,3265,0
|
|
20241216,164800,36118045830,3265,3265,3265,3265,0
|
|
20241216,164700,36118045830,3265,3265,3265,3265,0
|
|
20241216,164600,36118045830,3265,3265,3265,3265,0
|
|
20241216,164500,36118045830,3265,3265,3265,3265,0
|
|
20241216,164400,36118045830,3265,3265,3265,3265,0
|
|
20241216,164300,36118045830,3265,3265,3265,3265,0
|
|
20241216,164200,36118045830,3265,3265,3265,3265,0
|
|
20241216,164100,36118045830,3265,3265,3265,3265,0
|
|
20241216,164000,36118045830,3265,3265,3265,3265,0
|
|
20241216,163900,36118045830,3265,3265,3265,3265,0
|
|
20241216,163800,36118045830,3265,3265,3265,3265,0
|
|
20241216,163700,36118045830,3265,3265,3265,3265,0
|
|
20241216,163600,36118045830,3265,3265,3265,3265,0
|
|
20241216,163500,36118045830,3265,3265,3265,3265,0
|
|
20241216,163400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,163300,36118045830,3265,3265,3265,3265,0
|
|
20241216,163200,36118045830,3265,3265,3265,3265,0
|
|
20241216,163100,36118045830,3265,3265,3265,3265,0
|
|
20241216,163000,36118045830,3265,3265,3265,3265,0
|
|
20241216,162900,36118045830,3265,3265,3265,3265,0
|
|
20241216,162800,36118045830,3265,3265,3265,3265,0
|
|
20241216,162700,36118045830,3265,3265,3265,3265,0
|
|
20241216,162600,36118045830,3265,3265,3265,3265,0
|
|
20241216,162500,36118045830,3265,3265,3265,3265,0
|
|
20241216,162400,36118045830,3265,3265,3265,3265,0
|
|
20241216,162300,36118045830,3265,3265,3265,3265,0
|
|
20241216,162200,36118045830,3265,3265,3265,3265,0
|
|
20241216,162100,36118045830,3265,3265,3265,3265,0
|
|
20241216,162000,36118045830,3265,3265,3265,3265,0
|
|
20241216,161900,36118045830,3265,3265,3265,3265,0
|
|
20241216,161800,36118045830,3265,3265,3265,3265,0
|
|
20241216,161700,36118045830,3265,3265,3265,3265,0
|
|
20241216,161600,36118045830,3265,3265,3265,3265,0
|
|
20241216,161500,36118045830,3265,3265,3265,3265,0
|
|
20241216,161400,36118045830,3265,3265,3265,3265,0
|
|
20241216,161300,36118045830,3265,3265,3265,3265,0
|
|
20241216,161200,36118045830,3265,3265,3265,3265,0
|
|
20241216,161100,36118045830,3265,3265,3265,3265,0
|
|
20241216,161000,36118045830,3265,3265,3265,3265,0
|
|
20241216,160900,36118045830,3265,3265,3265,3265,0
|
|
20241216,160800,36118045830,3265,3265,3265,3265,0
|
|
20241216,160700,36118045830,3265,3265,3265,3265,0
|
|
20241216,160600,36118045830,3265,3265,3265,3265,0
|
|
20241216,160500,36118045830,3265,3265,3265,3265,0
|
|
20241216,160400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,160300,36118045830,3265,3265,3265,3265,0
|
|
20241216,160200,36118045830,3265,3265,3265,3265,0
|
|
20241216,160100,36118045830,3265,3265,3265,3265,0
|
|
20241216,160000,36118045830,3265,3265,3265,3265,0
|
|
20241216,155900,36118045830,3265,3265,3265,3265,0
|
|
20241216,155800,36118045830,3265,3265,3265,3265,0
|
|
20241216,155700,36118045830,3265,3265,3265,3265,0
|
|
20241216,155600,36118045830,3265,3265,3265,3265,0
|
|
20241216,155500,36118045830,3265,3265,3265,3265,0
|
|
20241216,155400,36118045830,3265,3265,3265,3265,0
|
|
20241216,155300,36118045830,3265,3265,3265,3265,0
|
|
20241216,155200,36118045830,3265,3265,3265,3265,0
|
|
20241216,155100,36118045830,3265,3265,3265,3265,0
|
|
20241216,155000,36118045830,3265,3265,3265,3265,0
|
|
20241216,154900,36118045830,3265,3265,3265,3265,0
|
|
20241216,154800,36118045830,3265,3265,3265,3265,0
|
|
20241216,154700,36118045830,3265,3265,3265,3265,0
|
|
20241216,154600,36118045830,3265,3265,3265,3265,0
|
|
20241216,154500,36118045830,3265,3265,3265,3265,0
|
|
20241216,154400,36118045830,3265,3265,3265,3265,0
|
|
20241216,154300,36118045830,3265,3265,3265,3265,0
|
|
20241216,154200,36118045830,3265,3265,3265,3265,0
|
|
20241216,154100,36118045830,3265,3265,3265,3265,0
|
|
20241216,154000,36118045830,3265,3265,3265,3265,0
|
|
20241216,153900,36118045830,3265,3265,3265,3265,0
|
|
20241216,153800,36118045830,3265,3265,3265,3265,0
|
|
20241216,153700,36118045830,3265,3265,3265,3265,0
|
|
20241216,153600,36118045830,3265,3265,3265,3265,0
|
|
20241216,153500,36118045830,3265,3265,3265,3265,0
|
|
20241216,153400,36118045830,3265,3265,3265,3265,236748
|
|
20241216,153300,36118045830,3265,3265,3265,3265,0
|
|
20241216,153200,36118045830,3265,3265,3265,3265,0
|
|
20241216,153100,36118045830,3265,3265,3265,3265,0
|
|
20241216,153000,36118045830,3265,3265,3265,3265,236748
|
|
20241216,152900,35345063610,3265,3265,3265,3265,0
|
|
20241216,152800,35345063610,3265,3265,3265,3265,0
|
|
20241216,152700,35345063610,3265,3265,3265,3265,0
|
|
20241216,152600,35345063610,3265,3265,3265,3265,0
|
|
20241216,152500,35345063610,3265,3265,3265,3265,0
|
|
20241216,152400,35345063610,3265,3265,3265,3265,0
|
|
20241216,152300,35345063610,3265,3265,3265,3265,0
|
|
20241216,152200,35345063610,3265,3265,3265,3265,0
|
|
20241216,152100,35345063610,3265,3265,3265,3265,0
|
|
20241216,152000,35345063610,3265,3265,3265,3265,0
|
|
20241216,151900,35345063610,3265,3270,3280,3260,69181
|
|
20241216,151800,35118874020,3270,3255,3290,3250,108590
|
|
20241216,151700,34763064310,3260,3260,3270,3255,23294
|
|
20241216,151600,34687070130,3265,3245,3265,3225,62004
|
|
20241216,151500,34486058575,3245,3260,3260,3235,48277
|
|
20241216,151400,34329344745,3260,3270,3280,3260,46448
|
|
20241216,151300,34177660190,3270,3270,3290,3265,60981
|
|
20241216,151200,33977862975,3270,3280,3280,3235,70702
|
|
20241216,151100,33747081180,3280,3240,3280,3235,123457
|
|
20241216,151000,33344434910,3240,3220,3250,3215,42120
|
|
20241216,150900,33208269410,3220,3215,3230,3215,26593
|
|
20241216,150800,33122567115,3220,3210,3230,3200,58169
|
|
20241216,150700,32935200420,3220,3195,3220,3185,31867
|
|
20241216,150600,32833279550,3195,3200,3205,3195,27153
|
|
20241216,150500,32746331080,3200,3180,3205,3180,16085
|
|
20241216,150400,32694897875,3195,3200,3200,3180,34129
|
|
20241216,150300,32585998445,3205,3205,3220,3190,94218
|
|
20241216,150200,32283737690,3205,3190,3210,3180,109357
|
|
20241216,150100,31934196625,3190,3165,3195,3155,105047
|
|
20241216,150000,31600749640,3165,3090,3180,3090,107873
|
|
20241216,145900,31262209160,3095,3090,3095,3080,10316
|
|
20241216,145800,31230349075,3090,3075,3090,3070,18802
|
|
20241216,145700,31172456210,3075,3070,3075,3065,12583
|
|
20241216,145600,31133819190,3075,3060,3075,3060,11634
|
|
20241216,145500,31098195775,3065,3080,3080,3060,22381
|
|
20241216,145400,31029564195,3080,3070,3080,3070,3064
|
|
20241216,145300,31020151820,3070,3075,3075,3065,7173
|
|
20241216,145200,30998159075,3075,3075,3080,3070,3139
|
|
20241216,145100,30988503685,3070,3085,3090,3070,7805
|
|
20241216,145000,30964502425,3090,3080,3090,3075,8669
|
|
20241216,144900,30937820210,3080,3055,3080,3055,9460
|
|
20241216,144800,30908793500,3060,3060,3070,3055,7748
|
|
20241216,144700,30885087495,3060,3070,3075,3060,7629
|
|
20241216,144600,30861682050,3070,3055,3070,3055,7474
|
|
20241216,144500,30838779525,3055,3055,3075,3050,24916
|
|
20241216,144400,30762573230,3055,3065,3070,3055,24533
|
|
20241216,144300,30687492915,3060,3065,3065,3060,10270
|
|
20241216,144200,30656063935,3065,3080,3080,3065,1275
|
|
20241216,144100,30652148890,3080,3065,3080,3060,18926
|
|
20241216,144000,30594152355,3060,3080,3085,3060,36273
|
|
20241216,143900,30482918865,3085,3095,3095,3080,7279
|
|
20241216,143800,30460452190,3090,3090,3090,3085,3699
|
|
20241216,143700,30449023220,3090,3095,3095,3085,2498
|
|
20241216,143600,30441305515,3095,3085,3095,3080,5932
|
|
20241216,143500,30422997475,3085,3080,3085,3075,8104
|
|
20241216,143400,30398035610,3080,3085,3085,3075,4255
|
|
20241216,143300,30384940175,3085,3095,3095,3075,7049
|
|
20241216,143200,30363215030,3095,3095,3095,3085,4175
|
|
20241216,143100,30350306395,3100,3100,3110,3100,7286
|
|
20241216,143000,30327694770,3105,3090,3110,3090,18494
|
|
20241216,142900,30270393015,3090,3070,3090,3065,10530
|
|
20241216,142800,30238022725,3070,3070,3075,3060,6747
|
|
20241216,142700,30217366000,3070,3070,3075,3065,8365
|
|
20241216,142600,30191705590,3070,3075,3080,3060,23202
|
|
20241216,142500,30120599530,3075,3090,3090,3070,7199
|
|
20241216,142400,30098448975,3090,3100,3100,3085,8057
|
|
20241216,142300,30073569235,3095,3090,3100,3085,1476
|
|
20241216,142200,30069007215,3085,3085,3090,3080,3264
|
|
20241216,142100,30058939865,3085,3090,3090,3070,57636
|
|
20241216,142000,29881796765,3090,3095,3100,3085,4033
|
|
20241216,141900,29869324680,3095,3095,3100,3085,11312
|
|
20241216,141800,29834377515,3095,3095,3105,3090,9483
|
|
20241216,141700,29805050900,3100,3120,3120,3100,13184
|
|
20241216,141600,29764132890,3120,3125,3125,3120,2131
|
|
20241216,141500,29757480820,3125,3115,3130,3115,13251
|
|
20241216,141400,29716141905,3115,3100,3115,3095,14563
|
|
20241216,141300,29670982325,3100,3115,3115,3095,13252
|
|
20241216,141200,29629903000,3110,3115,3115,3110,1920
|
|
20241216,141100,29623930950,3115,3115,3115,3105,4115
|
|
20241216,141000,29611123995,3120,3120,3120,3115,1735
|
|
20241216,140900,29605716625,3120,3125,3125,3115,5123
|
|
20241216,140800,29589746355,3125,3125,3135,3120,8732
|
|
20241216,140700,29562439110,3125,3140,3145,3125,19881
|
|
20241216,140600,29500049575,3140,3120,3140,3120,29899
|
|
20241216,140500,29406554665,3120,3120,3130,3110,20310
|
|
20241216,140400,29343196130,3120,3115,3130,3115,10150
|
|
20241216,140300,29311497525,3115,3110,3115,3080,18036
|
|
20241216,140200,29255664630,3100,3115,3120,3100,16950
|
|
20241216,140100,29202882245,3115,3085,3120,3080,34698
|
|
20241216,140000,29095293715,3090,3085,3095,3070,97998
|
|
20241216,135900,28793580215,3085,3085,3095,3085,27636
|
|
20241216,135800,28708322090,3095,3090,3095,3085,13431
|
|
20241216,135700,28666809820,3090,3100,3100,3085,20548
|
|
20241216,135600,28603232750,3095,3095,3120,3090,26983
|
|
20241216,135500,28519589310,3095,3090,3105,3085,36943
|
|
20241216,135400,28405293555,3095,3125,3125,3050,118372
|
|
20241216,135300,28039786245,3115,3130,3130,3110,44015
|
|
20241216,135200,27902757435,3120,3135,3135,3120,12663
|
|
20241216,135100,27863220505,3130,3125,3140,3125,18734
|
|
20241216,135000,27804657710,3125,3135,3140,3120,9150
|
|
20241216,134900,27776016920,3135,3130,3140,3125,8162
|
|
20241216,134800,27750454210,3135,3130,3145,3110,66945
|
|
20241216,134700,27541358265,3130,3130,3145,3130,19826
|
|
20241216,134600,27479193940,3135,3140,3145,3130,7216
|
|
20241216,134500,27456565275,3145,3145,3145,3125,31426
|
|
20241216,134400,27358151810,3145,3150,3150,3140,7014
|
|
20241216,134300,27336125125,3150,3140,3150,3125,41335
|
|
20241216,134200,27206475435,3140,3155,3160,3140,38284
|
|
20241216,134100,27085891670,3155,3160,3165,3155,8507
|
|
20241216,134000,27059010580,3165,3160,3165,3160,3795
|
|
20241216,133900,27047004265,3160,3180,3180,3160,14429
|
|
20241216,133800,27001263715,3175,3170,3175,3170,3985
|
|
20241216,133700,26988623165,3175,3180,3185,3170,3731
|
|
20241216,133600,26976781450,3185,3190,3190,3180,10234
|
|
20241216,133500,26944199835,3190,3185,3195,3185,10420
|
|
20241216,133400,26910996685,3180,3180,3185,3180,4000
|
|
20241216,133300,26898276335,3180,3165,3180,3165,7182
|
|
20241216,133200,26875518115,3170,3165,3170,3165,2284
|
|
20241216,133100,26868288315,3165,3170,3170,3160,1731
|
|
20241216,133000,26862807695,3170,3165,3170,3160,4280
|
|
20241216,132900,26849258945,3175,3170,3175,3165,4274
|
|
20241216,132800,26835720420,3170,3170,3175,3165,13950
|
|
20241216,132700,26791491385,3170,3170,3170,3165,3285
|
|
20241216,132600,26781088310,3170,3160,3175,3160,1639
|
|
20241216,132500,26775892490,3170,3170,3170,3160,1460
|
|
20241216,132400,26771276815,3175,3165,3180,3155,8169
|
|
20241216,132300,26745462075,3160,3165,3180,3155,5510
|
|
20241216,132200,26728014760,3165,3165,3170,3160,5046
|
|
20241216,132100,26712047290,3165,3180,3180,3165,4245
|
|
20241216,132000,26698596260,3175,3180,3190,3175,5015
|
|
20241216,131900,26682636690,3175,3160,3175,3155,4450
|
|
20241216,131800,26668537775,3160,3165,3165,3160,2256
|
|
20241216,131700,26661406475,3160,3165,3180,3155,6247
|
|
20241216,131600,26641678005,3160,3165,3180,3160,7025
|
|
20241216,131500,26619440180,3160,3150,3175,3145,31770
|
|
20241216,131400,26519094955,3150,3180,3180,3150,54774
|
|
20241216,131300,26345789050,3175,3180,3180,3175,4525
|
|
20241216,131200,26331419735,3180,3180,3190,3175,6468
|
|
20241216,131100,26310863875,3185,3185,3190,3175,12730
|
|
20241216,131000,26270333835,3185,3165,3190,3165,11227
|
|
20241216,130900,26234688705,3170,3175,3175,3170,6917
|
|
20241216,130800,26212759625,3170,3170,3180,3170,21083
|
|
20241216,130700,26145890625,3170,3180,3180,3165,29476
|
|
20241216,130600,26052385075,3175,3180,3190,3175,14275
|
|
20241216,130500,26007035450,3190,3185,3190,3180,4490
|
|
20241216,130400,25992753950,3180,3180,3190,3180,46347
|
|
20241216,130300,25845199745,3180,3190,3190,3180,10658
|
|
20241216,130200,25811264420,3190,3190,3190,3185,2567
|
|
20241216,130100,25803077650,3190,3190,3190,3180,5570
|
|
20241216,130000,25785331990,3190,3195,3195,3180,38852
|
|
20241216,125900,25661694295,3190,3195,3200,3190,17209
|
|
20241216,125800,25606784180,3195,3200,3200,3190,7635
|
|
20241216,125700,25582405320,3190,3200,3205,3185,6679
|
|
20241216,125600,25561058615,3200,3195,3200,3185,6738
|
|
20241216,125500,25539557940,3185,3195,3205,3185,31264
|
|
20241216,125400,25439749575,3200,3200,3205,3195,21353
|
|
20241216,125300,25371414895,3200,3210,3210,3175,85126
|
|
20241216,125200,25099468080,3210,3220,3220,3210,60603
|
|
20241216,125100,24904804475,3220,3220,3220,3215,21917
|
|
20241216,125000,24834281530,3220,3220,3225,3220,8348
|
|
20241216,124900,24807400855,3225,3230,3230,3225,4268
|
|
20241216,124800,24793630590,3230,3235,3235,3225,4125
|
|
20241216,124700,24780310675,3235,3235,3235,3230,4350
|
|
20241216,124600,24766244310,3235,3235,3240,3235,7677
|
|
20241216,124500,24741409005,3235,3225,3235,3220,8142
|
|
20241216,124400,24715132255,3225,3235,3235,3225,12499
|
|
20241216,124300,24674777725,3235,3230,3235,3225,6837
|
|
20241216,124200,24652695990,3230,3230,3230,3225,2726
|
|
20241216,124100,24643903790,3230,3235,3235,3220,43352
|
|
20241216,124000,24503961390,3240,3235,3240,3235,2509
|
|
20241216,123900,24495843955,3240,3235,3240,3235,3098
|
|
20241216,123800,24485820645,3235,3240,3240,3235,5117
|
|
20241216,123700,24469261020,3235,3230,3240,3230,5711
|
|
20241216,123600,24450805510,3230,3235,3235,3225,7008
|
|
20241216,123500,24428156030,3235,3225,3235,3220,29697
|
|
20241216,123400,24332404155,3225,3230,3235,3225,28534
|
|
20241216,123300,24240267600,3235,3240,3240,3230,39081
|
|
20241216,123200,24113928605,3245,3240,3245,3235,23592
|
|
20241216,123100,24037588055,3240,3245,3250,3235,12883
|
|
20241216,123000,23995857260,3250,3245,3250,3240,5790
|
|
20241216,122900,23977089710,3245,3250,3250,3240,3604
|
|
20241216,122800,23965403960,3250,3245,3250,3245,2358
|
|
20241216,122700,23957750605,3250,3260,3260,3245,6028
|
|
20241216,122600,23938189535,3245,3250,3255,3245,7250
|
|
20241216,122500,23914626010,3250,3245,3255,3245,21442
|
|
20241216,122400,23844949035,3250,3250,3250,3245,6970
|
|
20241216,122300,23822319750,3255,3250,3255,3250,12947
|
|
20241216,122200,23780241710,3255,3255,3260,3255,1407
|
|
20241216,122100,23775661920,3255,3260,3265,3255,6301
|
|
20241216,122000,23755119710,3260,3270,3270,3260,3790
|
|
20241216,121900,23742758760,3270,3270,3270,3265,3364
|
|
20241216,121800,23731767980,3260,3280,3285,3260,26810
|
|
20241216,121700,23643909680,3285,3280,3285,3275,12154
|
|
20241216,121600,23604046390,3280,3270,3280,3270,14271
|
|
20241216,121500,23557303810,3275,3270,3275,3270,5326
|
|
20241216,121400,23539880870,3270,3270,3270,3270,1383
|
|
20241216,121300,23535358460,3265,3265,3265,3260,1111
|
|
20241216,121200,23531732765,3265,3255,3265,3255,7519
|
|
20241216,121100,23507208265,3260,3250,3260,3250,6125
|
|
20241216,121000,23487253280,3250,3250,3260,3245,3199
|
|
20241216,120900,23476853635,3250,3250,3260,3250,1288
|
|
20241216,120800,23472663315,3250,3255,3260,3245,3906
|
|
20241216,120700,23459971110,3250,3255,3260,3250,3481
|
|
20241216,120600,23448644625,3250,3255,3255,3250,2224
|
|
20241216,120500,23441406360,3255,3245,3255,3245,835
|
|
20241216,120400,23438695445,3250,3245,3250,3245,528
|
|
20241216,120300,23436981470,3245,3245,3245,3245,5699
|
|
20241216,120200,23418488215,3245,3240,3245,3240,1864
|
|
20241216,120100,23412444795,3245,3240,3245,3240,4115
|
|
20241216,120000,23399109880,3245,3245,3245,3240,3855
|
|
20241216,115900,23386602360,3255,3245,3255,3240,13089
|
|
20241216,115800,23344155610,3240,3240,3245,3240,3336
|
|
20241216,115700,23333344825,3245,3255,3255,3240,4737
|
|
20241216,115600,23317969025,3255,3250,3255,3245,1920
|
|
20241216,115500,23311730510,3245,3245,3250,3245,2156
|
|
20241216,115400,23304726730,3245,3250,3250,3240,273
|
|
20241216,115300,23303839760,3250,3245,3250,3240,11392
|
|
20241216,115200,23266895520,3245,3245,3245,3245,2870
|
|
20241216,115100,23257582370,3245,3245,3250,3245,1863
|
|
20241216,115000,23251535920,3245,3245,3250,3240,6908
|
|
20241216,114900,23229126560,3250,3240,3250,3240,1224
|
|
20241216,114800,23225153195,3245,3250,3250,3240,5669
|
|
20241216,114700,23206750390,3245,3245,3245,3240,5704
|
|
20241216,114600,23188258530,3245,3240,3250,3240,7123
|
|
20241216,114500,23165151450,3245,3245,3250,3235,51929
|
|
20241216,114400,22996921090,3250,3255,3255,3245,1907
|
|
20241216,114300,22990725365,3255,3255,3255,3245,4463
|
|
20241216,114200,22976222415,3255,3250,3260,3245,9763
|
|
20241216,114100,22944510450,3250,3260,3265,3250,2405
|
|
20241216,114000,22936686475,3260,3265,3270,3245,31165
|
|
20241216,113900,22835303780,3265,3265,3275,3260,8346
|
|
20241216,113800,22808017620,3265,3265,3265,3265,249
|
|
20241216,113700,22807204635,3270,3265,3270,3255,4561
|
|
20241216,113600,22792322980,3265,3275,3280,3260,7188
|
|
20241216,113500,22768814345,3275,3260,3275,3260,7722
|
|
20241216,113400,22743564035,3265,3260,3265,3260,848
|
|
20241216,113300,22740798190,3260,3260,3260,3255,13852
|
|
20241216,113200,22695695515,3260,3255,3265,3255,1801
|
|
20241216,113100,22689824725,3255,3260,3265,3255,1580
|
|
20241216,113000,22684674085,3265,3260,3270,3260,3000
|
|
20241216,112900,22674880220,3260,3260,3260,3255,4947
|
|
20241216,112800,22658764180,3260,3260,3260,3255,497
|
|
20241216,112700,22657144860,3260,3265,3265,3250,17363
|
|
20241216,112600,22600640420,3265,3260,3265,3260,11435
|
|
20241216,112500,22563362050,3255,3250,3255,3250,6043
|
|
20241216,112400,22543717585,3250,3250,3260,3245,5883
|
|
20241216,112300,22524592465,3245,3255,3255,3245,5798
|
|
20241216,112200,22505745300,3255,3255,3255,3250,2347
|
|
20241216,112100,22498109670,3250,3250,3250,3245,3123
|
|
20241216,112000,22487960875,3245,3250,3255,3240,26370
|
|
20241216,111900,22402379685,3255,3255,3260,3250,5696
|
|
20241216,111800,22383842090,3250,3245,3255,3245,3785
|
|
20241216,111700,22371539560,3255,3245,3255,3240,8449
|
|
20241216,111600,22344094655,3240,3255,3260,3235,47928
|
|
20241216,111500,22188700100,3255,3250,3255,3245,26236
|
|
20241216,111400,22103470830,3250,3265,3265,3250,24262
|
|
20241216,111300,22024457910,3265,3275,3275,3265,9313
|
|
20241216,111200,21994050460,3265,3280,3290,3265,15539
|
|
20241216,111100,21943168795,3280,3280,3290,3275,7975
|
|
20241216,111000,21917042765,3290,3280,3290,3270,6556
|
|
20241216,110900,21895556810,3290,3295,3300,3280,13256
|
|
20241216,110800,21851977710,3295,3295,3300,3290,2179
|
|
20241216,110700,21844796985,3295,3290,3295,3285,7948
|
|
20241216,110600,21818644560,3295,3295,3305,3295,7302
|
|
20241216,110500,21794563880,3305,3285,3305,3285,5976
|
|
20241216,110400,21774867675,3285,3280,3290,3280,1500
|
|
20241216,110300,21769943770,3285,3290,3290,3280,6333
|
|
20241216,110200,21749162210,3290,3290,3290,3280,950
|
|
20241216,110100,21746042500,3280,3280,3290,3275,10441
|
|
20241216,110000,21711808695,3280,3280,3280,3275,10460
|
|
20241216,105900,21677500950,3285,3285,3290,3280,6844
|
|
20241216,105800,21655019945,3285,3290,3290,3285,3450
|
|
20241216,105700,21643683895,3290,3290,3305,3290,2289
|
|
20241216,105600,21636134750,3290,3305,3310,3290,17341
|
|
20241216,105500,21578964185,3305,3315,3315,3305,1989
|
|
20241216,105400,21572383370,3315,3310,3320,3305,19050
|
|
20241216,105300,21509246950,3315,3310,3315,3305,9328
|
|
20241216,105200,21478363235,3310,3305,3315,3305,6384
|
|
20241216,105100,21457241745,3305,3295,3305,3295,6378
|
|
20241216,105000,21436197175,3300,3300,3300,3295,4174
|
|
20241216,104900,21422432955,3300,3310,3310,3300,11204
|
|
20241216,104800,21385365740,3315,3290,3315,3285,21247
|
|
20241216,104700,21315205485,3290,3280,3290,3265,12385
|
|
20241216,104600,21274555170,3280,3270,3280,3260,8800
|
|
20241216,104500,21245791195,3275,3270,3275,3265,8521
|
|
20241216,104400,21217939020,3270,3270,3285,3270,5296
|
|
20241216,104300,21200568340,3285,3275,3290,3260,9956
|
|
20241216,104200,21167997965,3270,3275,3280,3270,9397
|
|
20241216,104100,21137223890,3275,3280,3280,3275,2280
|
|
20241216,104000,21129755615,3265,3280,3280,3265,5464
|
|
20241216,103900,21111902435,3285,3295,3295,3270,13192
|
|
20241216,103800,21068546635,3285,3275,3290,3275,11072
|
|
20241216,103700,21032217415,3285,3270,3290,3270,11183
|
|
20241216,103600,20995516550,3275,3250,3275,3240,18759
|
|
20241216,103500,20934298670,3250,3240,3255,3240,14530
|
|
20241216,103400,20887196790,3240,3255,3255,3240,6325
|
|
20241216,103300,20866678425,3245,3265,3265,3240,13170
|
|
20241216,103200,20823834095,3270,3275,3290,3240,46497
|
|
20241216,103100,20672512715,3275,3270,3285,3270,6665
|
|
20241216,103000,20650634115,3280,3260,3300,3260,31338
|
|
20241216,102900,20547345300,3260,3260,3265,3260,8615
|
|
20241216,102800,20519258845,3260,3265,3280,3255,15188
|
|
20241216,102700,20469753980,3265,3255,3265,3250,13181
|
|
20241216,102600,20426848595,3250,3270,3270,3240,67809
|
|
20241216,102500,20206331675,3270,3295,3295,3270,16457
|
|
20241216,102400,20152332250,3290,3295,3300,3290,13331
|
|
20241216,102300,20108391625,3295,3285,3295,3285,6956
|
|
20241216,102200,20085514175,3280,3285,3290,3280,2439
|
|
20241216,102100,20077500510,3285,3270,3285,3265,6755
|
|
20241216,102000,20055376860,3270,3260,3270,3260,6207
|
|
20241216,101900,20035126165,3260,3260,3265,3260,5039
|
|
20241216,101800,20018694040,3260,3270,3275,3260,14280
|
|
20241216,101700,19972029205,3270,3270,3275,3260,5242
|
|
20241216,101600,19954922085,3270,3260,3275,3255,24776
|
|
20241216,101500,19874112270,3260,3265,3275,3255,26305
|
|
20241216,101400,19788251490,3275,3280,3280,3265,53706
|
|
20241216,101300,19612394710,3285,3295,3295,3285,15507
|
|
20241216,101200,19561409115,3290,3295,3295,3290,2135
|
|
20241216,101100,19554383270,3295,3300,3300,3285,6463
|
|
20241216,101000,19533084035,3300,3290,3300,3275,25407
|
|
20241216,100900,19449670720,3290,3290,3295,3285,11429
|
|
20241216,100800,19412093745,3295,3300,3305,3275,85101
|
|
20241216,100700,19132367165,3300,3315,3320,3300,39714
|
|
20241216,100600,19000856675,3315,3315,3320,3310,24433
|
|
20241216,100500,18919934670,3320,3320,3330,3315,11838
|
|
20241216,100400,18880650730,3320,3325,3330,3320,15177
|
|
20241216,100300,18830205510,3325,3330,3335,3310,28131
|
|
20241216,100200,18736873600,3330,3335,3340,3330,13934
|
|
20241216,100100,18690404140,3330,3340,3340,3330,13553
|
|
20241216,100000,18645149760,3340,3350,3355,3320,26820
|
|
20241216,095900,18555622755,3350,3340,3355,3340,25948
|
|
20241216,095800,18468802695,3340,3350,3355,3325,41234
|
|
20241216,095700,18331127105,3345,3320,3350,3320,34179
|
|
20241216,095600,18217019090,3320,3330,3345,3320,28355
|
|
20241216,095500,18122530435,3330,3305,3345,3295,58994
|
|
20241216,095400,17926438460,3305,3285,3310,3280,19281
|
|
20241216,095300,17862978470,3285,3280,3285,3275,13053
|
|
20241216,095200,17820151415,3280,3255,3280,3255,25892
|
|
20241216,095100,17735638210,3255,3260,3270,3255,17304
|
|
20241216,095000,17679304625,3270,3250,3275,3240,42267
|
|
20241216,094900,17541836320,3255,3260,3270,3245,67552
|
|
20241216,094800,17321848285,3260,3260,3275,3250,21119
|
|
20241216,094700,17253031665,3255,3280,3295,3250,86895
|
|
20241216,094600,16969446040,3285,3275,3300,3275,24481
|
|
20241216,094500,16889099130,3275,3285,3295,3275,23189
|
|
20241216,094400,16813008855,3280,3285,3290,3265,100887
|
|
20241216,094300,16482291440,3285,3310,3315,3285,94413
|
|
20241216,094200,16170607605,3315,3330,3330,3310,42833
|
|
20241216,094100,16028462550,3325,3345,3345,3320,23007
|
|
20241216,094000,15951927570,3345,3345,3350,3325,47247
|
|
20241216,093900,15794383420,3350,3375,3375,3335,51819
|
|
20241216,093800,15620998950,3375,3375,3375,3355,58582
|
|
20241216,093700,15424055160,3375,3360,3380,3360,19801
|
|
20241216,093600,15357368095,3360,3390,3400,3355,65364
|
|
20241216,093500,15136523030,3390,3380,3390,3360,34293
|
|
20241216,093400,15020819935,3380,3350,3400,3350,76778
|
|
20241216,093300,14761301160,3355,3350,3355,3345,36987
|
|
20241216,093200,14637389665,3350,3305,3350,3305,51247
|
|
20241216,093100,14466083595,3310,3320,3325,3290,69078
|
|
20241216,093000,14237504520,3320,3330,3340,3275,132923
|
|
20241216,092900,13798711210,3330,3355,3370,3325,110340
|
|
20241216,092800,13430395480,3360,3390,3405,3345,130032
|
|
20241216,092700,12992112110,3390,3390,3425,3385,73123
|
|
20241216,092600,12743373305,3415,3420,3425,3390,121147
|
|
20241216,092500,12330644035,3415,3405,3430,3400,128141
|
|
20241216,092400,11892970065,3400,3405,3405,3390,79294
|
|
20241216,092300,11623539780,3405,3410,3415,3380,84900
|
|
20241216,092200,11334790610,3410,3385,3410,3380,119971
|
|
20241216,092100,10927426595,3385,3400,3400,3375,41762
|
|
20241216,092000,10785983450,3400,3375,3400,3360,93182
|
|
20241216,091900,10471101335,3375,3395,3400,3360,106251
|
|
20241216,091800,10111549090,3390,3380,3400,3360,203057
|
|
20241216,091700,9424207760,3385,3395,3395,3370,97840
|
|
20241216,091600,9093106400,3395,3365,3400,3360,181287
|
|
20241216,091500,8479426655,3365,3360,3395,3335,197173
|
|
20241216,091400,7815744240,3360,3360,3365,3345,51468
|
|
20241216,091300,7642998195,3360,3340,3365,3335,81570
|
|
20241216,091200,7369309790,3355,3330,3360,3325,49297
|
|
20241216,091100,7204746245,3330,3330,3350,3315,68762
|
|
20241216,091000,6975947150,3325,3355,3390,3305,265385
|
|
20241216,090900,6083879910,3360,3290,3370,3270,146805
|
|
20241216,090800,5594616285,3290,3235,3290,3235,40435
|
|
20241216,090700,5463099740,3235,3255,3260,3235,45692
|
|
20241216,090600,5314712025,3255,3275,3300,3240,119903
|
|
20241216,090500,4923006075,3270,3240,3275,3225,65234
|
|
20241216,090400,4710756950,3240,3225,3260,3210,129404
|
|
20241216,090300,4292342680,3210,3330,3330,3210,175080
|
|
20241216,090200,3723127000,3330,3300,3340,3260,123940
|
|
20241216,090100,3314896520,3305,3245,3360,3230,360950
|
|
20241216,090000,2117496625,3230,3205,3330,3205,549990
|