577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,183300,203810181710,3685,3685,3685,3685,0
|
|
20241217,183200,203810181710,3685,3685,3685,3685,0
|
|
20241217,183100,203810181710,3685,3685,3685,3685,0
|
|
20241217,183000,203810181710,3685,3685,3685,3685,0
|
|
20241217,182900,203810181710,3685,3685,3685,3685,0
|
|
20241217,182800,203810181710,3685,3685,3685,3685,0
|
|
20241217,182700,203810181710,3685,3685,3685,3685,0
|
|
20241217,182600,203810181710,3685,3685,3685,3685,0
|
|
20241217,182500,203810181710,3685,3685,3685,3685,0
|
|
20241217,182400,203810181710,3685,3685,3685,3685,0
|
|
20241217,182300,203810181710,3685,3685,3685,3685,0
|
|
20241217,182200,203810181710,3685,3685,3685,3685,0
|
|
20241217,182100,203810181710,3685,3685,3685,3685,0
|
|
20241217,182000,203810181710,3685,3685,3685,3685,0
|
|
20241217,181900,203810181710,3685,3685,3685,3685,0
|
|
20241217,181800,203810181710,3685,3685,3685,3685,0
|
|
20241217,181700,203810181710,3685,3685,3685,3685,0
|
|
20241217,181600,203810181710,3685,3685,3685,3685,0
|
|
20241217,181500,203810181710,3685,3685,3685,3685,0
|
|
20241217,181400,203810181710,3685,3685,3685,3685,0
|
|
20241217,181300,203810181710,3685,3685,3685,3685,0
|
|
20241217,181200,203810181710,3685,3685,3685,3685,0
|
|
20241217,181100,203810181710,3685,3685,3685,3685,0
|
|
20241217,181000,203810181710,3685,3685,3685,3685,0
|
|
20241217,180900,203810181710,3685,3685,3685,3685,0
|
|
20241217,180800,203810181710,3685,3685,3685,3685,0
|
|
20241217,180700,203810181710,3685,3685,3685,3685,0
|
|
20241217,180600,203810181710,3685,3685,3685,3685,0
|
|
20241217,180500,203810181710,3685,3685,3685,3685,0
|
|
20241217,180400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,180300,203810181710,3685,3685,3685,3685,0
|
|
20241217,180200,203810181710,3685,3685,3685,3685,0
|
|
20241217,180100,203810181710,3685,3685,3685,3685,0
|
|
20241217,180000,203810181710,3685,3685,3685,3685,0
|
|
20241217,175900,203810181710,3685,3685,3685,3685,0
|
|
20241217,175800,203810181710,3685,3685,3685,3685,0
|
|
20241217,175700,203810181710,3685,3685,3685,3685,0
|
|
20241217,175600,203810181710,3685,3685,3685,3685,0
|
|
20241217,175500,203810181710,3685,3685,3685,3685,0
|
|
20241217,175400,203810181710,3685,3685,3685,3685,0
|
|
20241217,175300,203810181710,3685,3685,3685,3685,0
|
|
20241217,175200,203810181710,3685,3685,3685,3685,0
|
|
20241217,175100,203810181710,3685,3685,3685,3685,0
|
|
20241217,175000,203810181710,3685,3685,3685,3685,0
|
|
20241217,174900,203810181710,3685,3685,3685,3685,0
|
|
20241217,174800,203810181710,3685,3685,3685,3685,0
|
|
20241217,174700,203810181710,3685,3685,3685,3685,0
|
|
20241217,174600,203810181710,3685,3685,3685,3685,0
|
|
20241217,174500,203810181710,3685,3685,3685,3685,0
|
|
20241217,174400,203810181710,3685,3685,3685,3685,0
|
|
20241217,174300,203810181710,3685,3685,3685,3685,0
|
|
20241217,174200,203810181710,3685,3685,3685,3685,0
|
|
20241217,174100,203810181710,3685,3685,3685,3685,0
|
|
20241217,174000,203810181710,3685,3685,3685,3685,0
|
|
20241217,173900,203810181710,3685,3685,3685,3685,0
|
|
20241217,173800,203810181710,3685,3685,3685,3685,0
|
|
20241217,173700,203810181710,3685,3685,3685,3685,0
|
|
20241217,173600,203810181710,3685,3685,3685,3685,0
|
|
20241217,173500,203810181710,3685,3685,3685,3685,0
|
|
20241217,173400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,173300,203810181710,3685,3685,3685,3685,0
|
|
20241217,173200,203810181710,3685,3685,3685,3685,0
|
|
20241217,173100,203810181710,3685,3685,3685,3685,0
|
|
20241217,173000,203810181710,3685,3685,3685,3685,0
|
|
20241217,172900,203810181710,3685,3685,3685,3685,0
|
|
20241217,172800,203810181710,3685,3685,3685,3685,0
|
|
20241217,172700,203810181710,3685,3685,3685,3685,0
|
|
20241217,172600,203810181710,3685,3685,3685,3685,0
|
|
20241217,172500,203810181710,3685,3685,3685,3685,0
|
|
20241217,172400,203810181710,3685,3685,3685,3685,0
|
|
20241217,172300,203810181710,3685,3685,3685,3685,0
|
|
20241217,172200,203810181710,3685,3685,3685,3685,0
|
|
20241217,172100,203810181710,3685,3685,3685,3685,0
|
|
20241217,172000,203810181710,3685,3685,3685,3685,0
|
|
20241217,171900,203810181710,3685,3685,3685,3685,0
|
|
20241217,171800,203810181710,3685,3685,3685,3685,0
|
|
20241217,171700,203810181710,3685,3685,3685,3685,0
|
|
20241217,171600,203810181710,3685,3685,3685,3685,0
|
|
20241217,171500,203810181710,3685,3685,3685,3685,0
|
|
20241217,171400,203810181710,3685,3685,3685,3685,0
|
|
20241217,171300,203810181710,3685,3685,3685,3685,0
|
|
20241217,171200,203810181710,3685,3685,3685,3685,0
|
|
20241217,171100,203810181710,3685,3685,3685,3685,0
|
|
20241217,171000,203810181710,3685,3685,3685,3685,0
|
|
20241217,170900,203810181710,3685,3685,3685,3685,0
|
|
20241217,170800,203810181710,3685,3685,3685,3685,0
|
|
20241217,170700,203810181710,3685,3685,3685,3685,0
|
|
20241217,170600,203810181710,3685,3685,3685,3685,0
|
|
20241217,170500,203810181710,3685,3685,3685,3685,0
|
|
20241217,170400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,170300,203810181710,3685,3685,3685,3685,0
|
|
20241217,170200,203810181710,3685,3685,3685,3685,0
|
|
20241217,170100,203810181710,3685,3685,3685,3685,0
|
|
20241217,170000,203810181710,3685,3685,3685,3685,0
|
|
20241217,165900,203810181710,3685,3685,3685,3685,0
|
|
20241217,165800,203810181710,3685,3685,3685,3685,0
|
|
20241217,165700,203810181710,3685,3685,3685,3685,0
|
|
20241217,165600,203810181710,3685,3685,3685,3685,0
|
|
20241217,165500,203810181710,3685,3685,3685,3685,0
|
|
20241217,165400,203810181710,3685,3685,3685,3685,0
|
|
20241217,165300,203810181710,3685,3685,3685,3685,0
|
|
20241217,165200,203810181710,3685,3685,3685,3685,0
|
|
20241217,165100,203810181710,3685,3685,3685,3685,0
|
|
20241217,165000,203810181710,3685,3685,3685,3685,0
|
|
20241217,164900,203810181710,3685,3685,3685,3685,0
|
|
20241217,164800,203810181710,3685,3685,3685,3685,0
|
|
20241217,164700,203810181710,3685,3685,3685,3685,0
|
|
20241217,164600,203810181710,3685,3685,3685,3685,0
|
|
20241217,164500,203810181710,3685,3685,3685,3685,0
|
|
20241217,164400,203810181710,3685,3685,3685,3685,0
|
|
20241217,164300,203810181710,3685,3685,3685,3685,0
|
|
20241217,164200,203810181710,3685,3685,3685,3685,0
|
|
20241217,164100,203810181710,3685,3685,3685,3685,0
|
|
20241217,164000,203810181710,3685,3685,3685,3685,0
|
|
20241217,163900,203810181710,3685,3685,3685,3685,0
|
|
20241217,163800,203810181710,3685,3685,3685,3685,0
|
|
20241217,163700,203810181710,3685,3685,3685,3685,0
|
|
20241217,163600,203810181710,3685,3685,3685,3685,0
|
|
20241217,163500,203810181710,3685,3685,3685,3685,0
|
|
20241217,163400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,163300,203810181710,3685,3685,3685,3685,0
|
|
20241217,163200,203810181710,3685,3685,3685,3685,0
|
|
20241217,163100,203810181710,3685,3685,3685,3685,0
|
|
20241217,163000,203810181710,3685,3685,3685,3685,0
|
|
20241217,162900,203810181710,3685,3685,3685,3685,0
|
|
20241217,162800,203810181710,3685,3685,3685,3685,0
|
|
20241217,162700,203810181710,3685,3685,3685,3685,0
|
|
20241217,162600,203810181710,3685,3685,3685,3685,0
|
|
20241217,162500,203810181710,3685,3685,3685,3685,0
|
|
20241217,162400,203810181710,3685,3685,3685,3685,0
|
|
20241217,162300,203810181710,3685,3685,3685,3685,0
|
|
20241217,162200,203810181710,3685,3685,3685,3685,0
|
|
20241217,162100,203810181710,3685,3685,3685,3685,0
|
|
20241217,162000,203810181710,3685,3685,3685,3685,0
|
|
20241217,161900,203810181710,3685,3685,3685,3685,0
|
|
20241217,161800,203810181710,3685,3685,3685,3685,0
|
|
20241217,161700,203810181710,3685,3685,3685,3685,0
|
|
20241217,161600,203810181710,3685,3685,3685,3685,0
|
|
20241217,161500,203810181710,3685,3685,3685,3685,0
|
|
20241217,161400,203810181710,3685,3685,3685,3685,0
|
|
20241217,161300,203810181710,3685,3685,3685,3685,0
|
|
20241217,161200,203810181710,3685,3685,3685,3685,0
|
|
20241217,161100,203810181710,3685,3685,3685,3685,0
|
|
20241217,161000,203810181710,3685,3685,3685,3685,0
|
|
20241217,160900,203810181710,3685,3685,3685,3685,0
|
|
20241217,160800,203810181710,3685,3685,3685,3685,0
|
|
20241217,160700,203810181710,3685,3685,3685,3685,0
|
|
20241217,160600,203810181710,3685,3685,3685,3685,0
|
|
20241217,160500,203810181710,3685,3685,3685,3685,0
|
|
20241217,160400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,160300,203810181710,3685,3685,3685,3685,0
|
|
20241217,160200,203810181710,3685,3685,3685,3685,0
|
|
20241217,160100,203810181710,3685,3685,3685,3685,0
|
|
20241217,160000,203810181710,3685,3685,3685,3685,0
|
|
20241217,155900,203810181710,3685,3685,3685,3685,0
|
|
20241217,155800,203810181710,3685,3685,3685,3685,0
|
|
20241217,155700,203810181710,3685,3685,3685,3685,0
|
|
20241217,155600,203810181710,3685,3685,3685,3685,0
|
|
20241217,155500,203810181710,3685,3685,3685,3685,0
|
|
20241217,155400,203810181710,3685,3685,3685,3685,0
|
|
20241217,155300,203810181710,3685,3685,3685,3685,0
|
|
20241217,155200,203810181710,3685,3685,3685,3685,0
|
|
20241217,155100,203810181710,3685,3685,3685,3685,0
|
|
20241217,155000,203810181710,3685,3685,3685,3685,0
|
|
20241217,154900,203810181710,3685,3685,3685,3685,0
|
|
20241217,154800,203810181710,3685,3685,3685,3685,0
|
|
20241217,154700,203810181710,3685,3685,3685,3685,0
|
|
20241217,154600,203810181710,3685,3685,3685,3685,0
|
|
20241217,154500,203810181710,3685,3685,3685,3685,0
|
|
20241217,154400,203810181710,3685,3685,3685,3685,0
|
|
20241217,154300,203810181710,3685,3685,3685,3685,0
|
|
20241217,154200,203810181710,3685,3685,3685,3685,0
|
|
20241217,154100,203810181710,3685,3685,3685,3685,0
|
|
20241217,154000,203810181710,3685,3685,3685,3685,0
|
|
20241217,153900,203810181710,3685,3685,3685,3685,0
|
|
20241217,153800,203810181710,3685,3685,3685,3685,0
|
|
20241217,153700,203810181710,3685,3685,3685,3685,0
|
|
20241217,153600,203810181710,3685,3685,3685,3685,0
|
|
20241217,153500,203810181710,3685,3685,3685,3685,0
|
|
20241217,153400,203810181710,3685,3685,3685,3685,278841
|
|
20241217,153300,203810181710,3685,3685,3685,3685,0
|
|
20241217,153200,203810181710,3685,3685,3685,3685,0
|
|
20241217,153100,203810181710,3685,3685,3685,3685,0
|
|
20241217,153000,203810181710,3685,3685,3685,3685,278841
|
|
20241217,152900,202782652625,3700,3700,3700,3700,0
|
|
20241217,152800,202782652625,3700,3700,3700,3700,0
|
|
20241217,152700,202782652625,3700,3700,3700,3700,0
|
|
20241217,152600,202782652625,3700,3700,3700,3700,0
|
|
20241217,152500,202782652625,3700,3700,3700,3700,0
|
|
20241217,152400,202782652625,3700,3700,3700,3700,0
|
|
20241217,152300,202782652625,3700,3700,3700,3700,0
|
|
20241217,152200,202782652625,3700,3700,3700,3700,0
|
|
20241217,152100,202782652625,3700,3700,3700,3700,0
|
|
20241217,152000,202782652625,3700,3700,3700,3700,0
|
|
20241217,151900,202782652625,3700,3715,3720,3700,118830
|
|
20241217,151800,202341840865,3720,3710,3725,3710,87869
|
|
20241217,151700,202015014285,3710,3710,3715,3705,63443
|
|
20241217,151600,201779601845,3710,3710,3715,3705,29203
|
|
20241217,151500,201671280665,3710,3705,3715,3705,19741
|
|
20241217,151400,201598049805,3710,3725,3725,3705,34130
|
|
20241217,151300,201471221770,3725,3705,3725,3705,89480
|
|
20241217,151200,201138677160,3710,3700,3710,3700,24023
|
|
20241217,151100,201049653295,3700,3705,3710,3695,26747
|
|
20241217,151000,200950654750,3700,3715,3715,3700,41903
|
|
20241217,150900,200795371710,3710,3715,3715,3695,55721
|
|
20241217,150800,200588948425,3715,3705,3725,3700,111346
|
|
20241217,150700,200175334280,3705,3695,3705,3695,27396
|
|
20241217,150600,200073983310,3695,3690,3715,3690,106455
|
|
20241217,150500,199679602160,3695,3680,3695,3680,33998
|
|
20241217,150400,199554240900,3680,3685,3685,3675,18762
|
|
20241217,150300,199485187200,3685,3655,3685,3655,28114
|
|
20241217,150200,199381910520,3655,3660,3670,3655,15215
|
|
20241217,150100,199326219130,3660,3665,3665,3645,11527
|
|
20241217,150000,199284061760,3670,3640,3675,3640,41762
|
|
20241217,145900,199131171940,3640,3660,3660,3640,19967
|
|
20241217,145800,199058320785,3660,3635,3665,3635,48593
|
|
20241217,145700,198880858175,3640,3660,3665,3635,27558
|
|
20241217,145600,198780367405,3660,3645,3665,3635,41744
|
|
20241217,145500,198627915985,3650,3670,3675,3620,116133
|
|
20241217,145400,198204813335,3675,3680,3690,3655,44602
|
|
20241217,145300,198041181350,3680,3700,3700,3680,15354
|
|
20241217,145200,197984529740,3700,3680,3705,3680,22707
|
|
20241217,145100,197900544885,3680,3680,3685,3675,15419
|
|
20241217,145000,197843803540,3685,3690,3695,3665,31700
|
|
20241217,144900,197727212935,3690,3705,3705,3690,37849
|
|
20241217,144800,197587295035,3695,3680,3720,3680,109174
|
|
20241217,144700,197182912795,3680,3675,3685,3645,70625
|
|
20241217,144600,196924292375,3675,3690,3695,3675,40454
|
|
20241217,144500,196775131115,3695,3675,3700,3675,17493
|
|
20241217,144400,196710560795,3680,3695,3710,3680,63375
|
|
20241217,144300,196476255300,3700,3685,3710,3680,89428
|
|
20241217,144200,196145144465,3685,3705,3710,3675,94163
|
|
20241217,144100,195796903605,3700,3665,3710,3660,213147
|
|
20241217,144000,195010301745,3660,3665,3675,3660,55891
|
|
20241217,143900,194805266870,3665,3670,3670,3650,75577
|
|
20241217,143800,194528780815,3670,3660,3675,3650,155286
|
|
20241217,143700,193959858715,3660,3635,3660,3630,133592
|
|
20241217,143600,193472291165,3635,3625,3640,3625,28867
|
|
20241217,143500,193367448120,3630,3630,3635,3625,21412
|
|
20241217,143400,193289724595,3635,3625,3640,3620,22099
|
|
20241217,143300,193209485435,3625,3625,3630,3620,26598
|
|
20241217,143200,193113053750,3635,3615,3645,3610,94566
|
|
20241217,143100,192769610560,3610,3590,3615,3590,40255
|
|
20241217,143000,192624544445,3600,3580,3600,3580,16944
|
|
20241217,142900,192563734150,3595,3605,3610,3560,60400
|
|
20241217,142800,192347025090,3605,3600,3605,3600,26705
|
|
20241217,142700,192250868920,3605,3600,3610,3595,28268
|
|
20241217,142600,192149094560,3605,3605,3615,3595,43066
|
|
20241217,142500,191993957215,3605,3605,3610,3595,9700
|
|
20241217,142400,191959031395,3605,3605,3605,3600,3287
|
|
20241217,142300,191947189640,3600,3590,3605,3590,10428
|
|
20241217,142200,191909679160,3590,3585,3605,3580,17389
|
|
20241217,142100,191847190965,3590,3600,3600,3575,33824
|
|
20241217,142000,191725906290,3595,3615,3615,3590,36648
|
|
20241217,141900,191593892935,3615,3620,3625,3610,22227
|
|
20241217,141800,191513483195,3615,3615,3630,3605,65829
|
|
20241217,141700,191275194850,3615,3600,3615,3600,27824
|
|
20241217,141600,191174818080,3600,3590,3605,3585,34992
|
|
20241217,141500,191049152050,3590,3585,3600,3555,134895
|
|
20241217,141400,190567213355,3585,3600,3605,3585,44131
|
|
20241217,141300,190408686360,3605,3605,3610,3595,7039
|
|
20241217,141200,190383331465,3605,3605,3610,3600,12404
|
|
20241217,141100,190338631025,3605,3600,3605,3590,35228
|
|
20241217,141000,190211914170,3600,3605,3610,3595,19592
|
|
20241217,140900,190141377260,3605,3615,3620,3605,13544
|
|
20241217,140800,190092462210,3610,3605,3620,3605,9581
|
|
20241217,140700,190057864885,3610,3615,3625,3595,63209
|
|
20241217,140600,189830117100,3625,3635,3640,3615,18456
|
|
20241217,140500,189763248825,3640,3635,3645,3630,28527
|
|
20241217,140400,189659450795,3630,3625,3635,3610,38002
|
|
20241217,140300,189521768265,3625,3615,3625,3605,16962
|
|
20241217,140200,189460425865,3605,3630,3630,3605,16914
|
|
20241217,140100,189399292760,3625,3630,3630,3605,42428
|
|
20241217,140000,189245859850,3630,3635,3635,3620,41942
|
|
20241217,135900,189093689430,3635,3635,3640,3630,14953
|
|
20241217,135800,189039309840,3635,3640,3640,3635,6868
|
|
20241217,135700,189014335140,3640,3650,3650,3630,36045
|
|
20241217,135600,188883019790,3650,3645,3650,3630,46847
|
|
20241217,135500,188712432010,3640,3630,3645,3630,50012
|
|
20241217,135400,188530559150,3630,3600,3635,3595,81727
|
|
20241217,135300,188235235595,3600,3620,3625,3600,89625
|
|
20241217,135200,187911957870,3625,3615,3635,3610,58011
|
|
20241217,135100,187701651120,3610,3610,3645,3610,86139
|
|
20241217,135000,187389695295,3610,3635,3635,3610,164832
|
|
20241217,134900,186792623135,3635,3650,3655,3635,61276
|
|
20241217,134800,186569391120,3655,3655,3665,3640,156126
|
|
20241217,134700,185999667675,3660,3665,3670,3655,81247
|
|
20241217,134600,185702493040,3665,3680,3680,3660,59201
|
|
20241217,134500,185485451075,3680,3675,3680,3665,39912
|
|
20241217,134400,185338999970,3680,3675,3690,3675,24262
|
|
20241217,134300,185249667790,3675,3680,3690,3670,102080
|
|
20241217,134200,184874435600,3680,3690,3690,3680,28891
|
|
20241217,134100,184768074450,3690,3695,3700,3685,24982
|
|
20241217,134000,184675899530,3700,3685,3700,3685,10441
|
|
20241217,133900,184637343310,3690,3695,3700,3680,49067
|
|
20241217,133800,184456455990,3695,3695,3700,3690,13974
|
|
20241217,133700,184404855700,3700,3690,3700,3690,23385
|
|
20241217,133600,184318479630,3695,3690,3700,3685,22736
|
|
20241217,133500,184234560260,3690,3680,3690,3680,42568
|
|
20241217,133400,184077701190,3680,3690,3695,3680,66347
|
|
20241217,133300,183833107040,3695,3700,3700,3685,77163
|
|
20241217,133200,183548327920,3695,3710,3710,3690,96678
|
|
20241217,133100,183190908045,3710,3720,3720,3710,12690
|
|
20241217,133000,183143790800,3720,3715,3725,3705,40123
|
|
20241217,132900,182994883360,3715,3710,3720,3705,47294
|
|
20241217,132800,182819234820,3710,3700,3720,3700,45190
|
|
20241217,132700,182651569475,3700,3705,3715,3695,81516
|
|
20241217,132600,182349868145,3715,3720,3730,3700,78717
|
|
20241217,132500,182057435405,3720,3735,3735,3705,87979
|
|
20241217,132400,181730712505,3735,3695,3735,3695,113737
|
|
20241217,132300,181307725315,3695,3750,3755,3690,333300
|
|
20241217,132200,180070273420,3755,3755,3755,3750,23731
|
|
20241217,132100,179981263925,3750,3745,3765,3745,64613
|
|
20241217,132000,179738801825,3745,3780,3780,3740,196715
|
|
20241217,131900,179000203665,3775,3815,3820,3765,203871
|
|
20241217,131800,178228817985,3820,3825,3825,3810,72389
|
|
20241217,131700,177952562665,3825,3850,3850,3820,109114
|
|
20241217,131600,177533946640,3850,3815,3850,3810,147598
|
|
20241217,131500,176967899235,3820,3830,3835,3810,93301
|
|
20241217,131400,176611276545,3830,3830,3835,3820,147375
|
|
20241217,131300,176047133605,3830,3805,3835,3805,250364
|
|
20241217,131200,175090297775,3810,3805,3810,3800,81416
|
|
20241217,131100,174780462195,3800,3800,3805,3790,80115
|
|
20241217,131000,174476238165,3800,3780,3800,3780,37544
|
|
20241217,130900,174333827235,3785,3780,3785,3780,12287
|
|
20241217,130800,174287333145,3785,3775,3785,3770,15310
|
|
20241217,130700,174229482980,3770,3765,3775,3765,11835
|
|
20241217,130600,174184833460,3770,3765,3775,3760,22477
|
|
20241217,130500,174100217375,3775,3765,3775,3765,29343
|
|
20241217,130400,173989626135,3765,3785,3785,3765,40273
|
|
20241217,130300,173837762980,3780,3785,3790,3775,28443
|
|
20241217,130200,173730190330,3790,3790,3790,3780,19818
|
|
20241217,130100,173655171385,3790,3785,3800,3775,100366
|
|
20241217,130000,173275027915,3785,3775,3790,3775,61920
|
|
20241217,125900,173040637035,3780,3765,3785,3765,59257
|
|
20241217,125800,172816833370,3770,3765,3770,3760,20111
|
|
20241217,125700,172741119310,3760,3755,3765,3745,29904
|
|
20241217,125600,172628865525,3750,3755,3770,3745,32164
|
|
20241217,125500,172508067545,3750,3765,3775,3740,116430
|
|
20241217,125400,172071154365,3760,3770,3770,3755,30055
|
|
20241217,125300,171958058005,3765,3765,3770,3755,36551
|
|
20241217,125200,171820576150,3765,3765,3775,3760,18154
|
|
20241217,125100,171752203735,3770,3780,3780,3760,33950
|
|
20241217,125000,171624287905,3775,3780,3785,3760,14549
|
|
20241217,124900,171569346155,3760,3785,3805,3760,85946
|
|
20241217,124800,171244123665,3785,3775,3785,3770,49927
|
|
20241217,124700,171055335075,3770,3765,3775,3765,12298
|
|
20241217,124600,171008986095,3770,3750,3780,3750,42689
|
|
20241217,124500,170848064170,3765,3770,3775,3745,83855
|
|
20241217,124400,170532827630,3775,3770,3785,3760,93584
|
|
20241217,124300,170180521645,3765,3795,3795,3765,114556
|
|
20241217,124200,169747725085,3795,3800,3815,3790,89174
|
|
20241217,124100,169408531680,3800,3800,3805,3795,21734
|
|
20241217,124000,169325905655,3800,3795,3800,3790,25499
|
|
20241217,123900,169229076045,3795,3785,3795,3780,17617
|
|
20241217,123800,169162319495,3785,3775,3790,3775,36301
|
|
20241217,123700,169025068255,3775,3785,3795,3775,32358
|
|
20241217,123600,168902711035,3790,3780,3790,3770,26533
|
|
20241217,123500,168802469050,3775,3800,3805,3775,37280
|
|
20241217,123400,168661464065,3800,3780,3805,3780,38909
|
|
20241217,123300,168513744500,3785,3790,3790,3780,9007
|
|
20241217,123200,168479669345,3790,3790,3795,3780,31062
|
|
20241217,123100,168362024930,3795,3800,3805,3795,18166
|
|
20241217,123000,168292994160,3800,3800,3805,3795,26148
|
|
20241217,122900,168193640210,3805,3790,3805,3780,37931
|
|
20241217,122800,168049633440,3780,3785,3795,3765,91082
|
|
20241217,122700,167705757810,3780,3795,3800,3770,69497
|
|
20241217,122600,167442810835,3800,3800,3810,3795,20430
|
|
20241217,122500,167365148180,3800,3795,3800,3790,7610
|
|
20241217,122400,167336238620,3790,3805,3810,3790,35343
|
|
20241217,122300,167201851355,3800,3790,3805,3790,14890
|
|
20241217,122200,167145337770,3790,3790,3795,3790,12076
|
|
20241217,122100,167099550615,3795,3785,3795,3785,10543
|
|
20241217,122000,167059596465,3785,3800,3805,3785,77182
|
|
20241217,121900,166766672750,3800,3795,3810,3795,106458
|
|
20241217,121800,166361544430,3800,3795,3800,3790,20767
|
|
20241217,121700,166282725675,3795,3790,3795,3780,26868
|
|
20241217,121600,166180996515,3785,3785,3795,3780,25728
|
|
20241217,121500,166083531235,3780,3795,3795,3775,88200
|
|
20241217,121400,165749961505,3795,3795,3805,3790,47311
|
|
20241217,121300,165570387265,3800,3790,3805,3790,30950
|
|
20241217,121200,165452881385,3795,3795,3805,3790,44619
|
|
20241217,121100,165283461810,3800,3800,3805,3780,95608
|
|
20241217,121000,164920906290,3805,3775,3815,3770,308521
|
|
20241217,120900,163750425280,3775,3750,3775,3745,134232
|
|
20241217,120800,163245061610,3750,3755,3760,3740,188199
|
|
20241217,120700,162539423570,3755,3790,3790,3745,431786
|
|
20241217,120600,160914408095,3790,3810,3830,3780,343692
|
|
20241217,120500,159608174815,3820,3845,3850,3790,306460
|
|
20241217,120400,158440865815,3845,3840,3860,3830,75352
|
|
20241217,120300,158151051490,3835,3850,3850,3820,135553
|
|
20241217,120200,157631483540,3845,3845,3855,3840,80886
|
|
20241217,120100,157320187285,3845,3845,3850,3835,51175
|
|
20241217,120000,157123434820,3845,3860,3860,3830,234146
|
|
20241217,115900,156223510925,3860,3870,3875,3855,103392
|
|
20241217,115800,155824211790,3865,3870,3890,3860,108882
|
|
20241217,115700,155402947400,3870,3905,3910,3870,290788
|
|
20241217,115600,154273404285,3905,3920,3930,3905,89937
|
|
20241217,115500,153921513340,3925,3935,3940,3920,27156
|
|
20241217,115400,153814832095,3940,3940,3945,3935,47020
|
|
20241217,115300,153629573935,3945,3945,3945,3935,26877
|
|
20241217,115200,153523670340,3940,3915,3945,3915,59508
|
|
20241217,115100,153289459465,3920,3915,3925,3915,47976
|
|
20241217,115000,153101517830,3920,3935,3945,3910,77397
|
|
20241217,114900,152797252430,3940,3920,3940,3920,13628
|
|
20241217,114800,152743640690,3925,3930,3940,3920,18815
|
|
20241217,114700,152669687190,3935,3925,3940,3925,26289
|
|
20241217,114600,152566237760,3925,3930,3935,3915,26407
|
|
20241217,114500,152462682395,3930,3920,3940,3920,23381
|
|
20241217,114400,152370920515,3920,3940,3940,3920,81529
|
|
20241217,114300,152051075825,3935,3945,3950,3925,43501
|
|
20241217,114200,151880051665,3950,3930,3950,3930,18492
|
|
20241217,114100,151807268130,3930,3935,3955,3930,29259
|
|
20241217,114000,151692072005,3940,3970,3975,3925,119876
|
|
20241217,113900,151218652585,3960,3965,3980,3960,29163
|
|
20241217,113800,151102900765,3965,3960,3975,3955,33780
|
|
20241217,113700,150969067455,3955,3955,3975,3955,38652
|
|
20241217,113600,150815827905,3960,3985,3990,3955,67910
|
|
20241217,113500,150546319025,3985,3990,3990,3970,48961
|
|
20241217,113400,150351432140,3990,3945,3990,3940,181301
|
|
20241217,113300,149631816735,3940,3935,3950,3935,34693
|
|
20241217,113200,149494918620,3935,3930,3950,3930,60273
|
|
20241217,113100,149257349740,3935,3910,3935,3910,72949
|
|
20241217,113000,148970935865,3915,3925,3935,3900,200953
|
|
20241217,112900,148184920855,3935,3935,3940,3915,156659
|
|
20241217,112800,147569482150,3935,3960,3965,3935,86395
|
|
20241217,112700,147228440150,3950,3960,3970,3950,50263
|
|
20241217,112600,147029393810,3955,3960,3965,3950,19210
|
|
20241217,112500,146953325195,3960,3970,3975,3950,60312
|
|
20241217,112400,146714403770,3970,3970,3980,3955,44077
|
|
20241217,112300,146539720955,3965,3960,3970,3955,28868
|
|
20241217,112200,146425268015,3965,3970,3970,3955,22510
|
|
20241217,112100,146336094755,3970,3950,3970,3945,42910
|
|
20241217,112000,146166291940,3950,3945,3955,3945,43764
|
|
20241217,111900,145993439785,3950,3965,3980,3945,134789
|
|
20241217,111800,145460365125,3965,3975,3995,3955,91910
|
|
20241217,111700,145095379010,3975,3980,3985,3965,46529
|
|
20241217,111600,144910427610,3980,3975,4000,3975,86854
|
|
20241217,111500,144564131345,3975,3965,3975,3955,66513
|
|
20241217,111400,144300659915,3965,3990,3995,3965,91622
|
|
20241217,111300,143936610025,3990,3990,4015,3980,88759
|
|
20241217,111200,143581650755,3980,3985,3990,3970,41167
|
|
20241217,111100,143417781390,3985,3985,3990,3970,51352
|
|
20241217,111000,143213524290,3980,4005,4010,3980,73936
|
|
20241217,110900,142918296395,4010,3995,4025,3990,189374
|
|
20241217,110800,142159179100,3995,3995,4000,3965,129381
|
|
20241217,110700,141643931575,3995,3975,4000,3970,206974
|
|
20241217,110600,140819073360,3970,3940,3980,3940,184656
|
|
20241217,110500,140087513010,3945,3980,3985,3935,375282
|
|
20241217,110400,138603125610,3980,4010,4010,3970,478341
|
|
20241217,110300,136695096970,4005,4015,4020,4005,144216
|
|
20241217,110200,136116660395,4015,4025,4045,4015,143018
|
|
20241217,110100,135541243690,4025,4020,4035,4020,110348
|
|
20241217,110000,135097135775,4025,4030,4050,4020,100458
|
|
20241217,105900,134692254805,4035,4040,4055,4030,138958
|
|
20241217,105800,134130181680,4040,4025,4050,4020,152467
|
|
20241217,105700,133514111805,4025,4025,4035,4010,198531
|
|
20241217,105600,132715815900,4030,4045,4055,4010,301789
|
|
20241217,105500,131499867170,4050,4090,4095,4035,422534
|
|
20241217,105400,129783345075,4095,4040,4095,4040,297536
|
|
20241217,105300,128573156325,4040,4045,4050,4030,197382
|
|
20241217,105200,127775902450,4050,4055,4075,4030,568067
|
|
20241217,105100,125469470960,4045,4010,4055,4010,282471
|
|
20241217,105000,124330735605,4015,4005,4040,4005,232682
|
|
20241217,104900,123394890095,4005,4030,4030,4000,308096
|
|
20241217,104800,122158406915,4025,4015,4070,3995,567798
|
|
20241217,104700,119868409395,4010,3990,4030,3980,440099
|
|
20241217,104600,118105726515,3990,3990,4040,3950,838778
|
|
20241217,104500,114747399715,3985,3990,4015,3965,930513
|
|
20241217,104400,111035423435,4000,3920,4000,3910,1070123
|
|
20241217,104300,106796426640,3915,3870,3930,3865,1059789
|
|
20241217,104200,102666017000,3870,3780,3875,3770,870014
|
|
20241217,104100,99322984955,3775,3785,3785,3760,182491
|
|
20241217,104000,98634141095,3790,3795,3830,3765,482453
|
|
20241217,103900,96799424480,3790,3715,3800,3710,437172
|
|
20241217,103800,95150314255,3710,3730,3735,3710,35235
|
|
20241217,103700,95019225195,3725,3750,3750,3725,20646
|
|
20241217,103600,94941983740,3745,3740,3750,3715,50020
|
|
20241217,103500,94755146615,3740,3725,3750,3715,43871
|
|
20241217,103400,94591336425,3725,3730,3745,3725,56816
|
|
20241217,103300,94378980700,3735,3750,3755,3730,93410
|
|
20241217,103200,94029252860,3755,3730,3765,3715,193123
|
|
20241217,103100,93307179350,3730,3700,3730,3690,72198
|
|
20241217,103000,93039034790,3695,3675,3710,3670,72792
|
|
20241217,102900,92770688280,3675,3695,3695,3675,93679
|
|
20241217,102800,92425685490,3695,3700,3700,3690,31964
|
|
20241217,102700,92307649905,3700,3695,3710,3690,20125
|
|
20241217,102600,92233240705,3695,3690,3710,3685,64155
|
|
20241217,102500,91996351680,3685,3705,3705,3685,86710
|
|
20241217,102400,91676398910,3700,3705,3720,3700,33354
|
|
20241217,102300,91552798410,3710,3700,3715,3700,27179
|
|
20241217,102200,91452127365,3700,3725,3730,3700,57315
|
|
20241217,102100,91239720415,3725,3715,3740,3705,39157
|
|
20241217,102000,91093774870,3715,3725,3730,3705,43405
|
|
20241217,101900,90932479380,3725,3735,3745,3725,77280
|
|
20241217,101800,90643835340,3740,3725,3740,3720,50243
|
|
20241217,101700,90456457610,3725,3710,3725,3705,28720
|
|
20241217,101600,90349677745,3710,3695,3720,3695,50079
|
|
20241217,101500,90163968365,3700,3705,3705,3690,29797
|
|
20241217,101400,90053820315,3705,3710,3715,3685,178941
|
|
20241217,101300,89392071940,3700,3730,3735,3700,90571
|
|
20241217,101200,89055948410,3730,3720,3775,3715,122733
|
|
20241217,101100,88596176645,3720,3715,3725,3700,94589
|
|
20241217,101000,88245445910,3715,3700,3730,3700,130726
|
|
20241217,100900,87759637040,3700,3750,3760,3700,231710
|
|
20241217,100800,86896911915,3745,3755,3780,3735,183832
|
|
20241217,100700,86207386900,3760,3780,3830,3750,387571
|
|
20241217,100600,84738897430,3775,3770,3825,3770,382459
|
|
20241217,100500,83286297070,3780,3760,3785,3745,97784
|
|
20241217,100400,82917962690,3760,3750,3765,3730,56487
|
|
20241217,100300,82706124035,3760,3740,3770,3725,74489
|
|
20241217,100200,82427222500,3750,3740,3800,3730,265089
|
|
20241217,100100,81429432300,3735,3765,3840,3735,548814
|
|
20241217,100000,79349179425,3765,3735,3790,3720,313401
|
|
20241217,095900,78171671430,3730,3695,3735,3685,97135
|
|
20241217,095800,77810946835,3700,3685,3700,3660,176741
|
|
20241217,095700,77161573650,3690,3700,3705,3685,79861
|
|
20241217,095600,76866793995,3700,3745,3750,3700,77861
|
|
20241217,095500,76577066175,3730,3715,3750,3695,98779
|
|
20241217,095400,76208964320,3715,3725,3735,3715,78203
|
|
20241217,095300,75917571400,3725,3695,3735,3690,65527
|
|
20241217,095200,75673729650,3690,3705,3720,3680,139564
|
|
20241217,095100,75157718190,3700,3715,3720,3680,209795
|
|
20241217,095000,74382174805,3715,3735,3740,3700,177354
|
|
20241217,094900,73723051300,3740,3755,3775,3725,98171
|
|
20241217,094800,73354720305,3755,3720,3765,3720,68021
|
|
20241217,094700,73100194765,3730,3760,3785,3720,210083
|
|
20241217,094600,72311649290,3760,3760,3765,3745,85190
|
|
20241217,094500,71991387665,3760,3720,3765,3710,95536
|
|
20241217,094400,71634380105,3720,3730,3735,3695,116860
|
|
20241217,094300,71200072420,3735,3770,3820,3710,482139
|
|
20241217,094200,69382337015,3770,3720,3780,3705,287502
|
|
20241217,094100,68301759750,3720,3710,3750,3675,216480
|
|
20241217,094000,67496971935,3710,3735,3735,3710,77533
|
|
20241217,093900,67208352320,3735,3690,3765,3680,201127
|
|
20241217,093800,66457779360,3690,3710,3710,3660,303715
|
|
20241217,093700,65338411990,3705,3765,3780,3705,272301
|
|
20241217,093600,64316770460,3770,3755,3795,3745,323089
|
|
20241217,093500,63096258535,3750,3740,3780,3730,284853
|
|
20241217,093400,62024188050,3745,3750,3790,3720,413086
|
|
20241217,093300,60469237740,3750,3660,3760,3660,365891
|
|
20241217,093200,59108092900,3665,3640,3685,3630,175061
|
|
20241217,093100,58468213230,3640,3655,3675,3635,225639
|
|
20241217,093000,57644211865,3660,3690,3690,3650,178650
|
|
20241217,092900,56989512630,3685,3655,3710,3640,366178
|
|
20241217,092800,55645079940,3650,3715,3720,3630,506640
|
|
20241217,092700,53787189830,3720,3750,3750,3700,290554
|
|
20241217,092600,52706922455,3745,3790,3790,3715,339872
|
|
20241217,092500,51432164840,3780,3730,3855,3730,613880
|
|
20241217,092400,49097150280,3730,3795,3800,3700,487865
|
|
20241217,092300,47272205485,3790,3870,3880,3735,845245
|
|
20241217,092200,44051254680,3870,3720,3870,3715,1001630
|
|
20241217,092100,40229736485,3720,3765,3850,3680,1646796
|
|
20241217,092000,34034213680,3760,3760,3760,3760,0
|
|
20241217,091900,34034213680,3760,3760,3760,3760,0
|
|
20241217,091800,34034213680,3760,3730,3760,3715,954712
|
|
20241217,091700,30454448895,3730,3705,3740,3685,1058927
|
|
20241217,091600,26524944395,3705,3535,3710,3530,1378149
|
|
20241217,091500,21522222915,3535,3500,3535,3490,219029
|
|
20241217,091400,20751671115,3500,3525,3530,3490,297668
|
|
20241217,091300,19707655735,3525,3530,3550,3510,379207
|
|
20241217,091200,18367894865,3525,3495,3560,3485,768615
|
|
20241217,091100,15652907195,3490,3490,3505,3465,404124
|
|
20241217,091000,14243654920,3485,3485,3520,3470,625605
|
|
20241217,090900,12055884850,3490,3380,3520,3375,1158023
|
|
20241217,090800,8028540355,3380,3375,3380,3355,145164
|
|
20241217,090700,7539683490,3380,3355,3390,3350,207109
|
|
20241217,090600,6841423665,3355,3305,3355,3295,133694
|
|
20241217,090500,6398217060,3305,3340,3340,3305,175865
|
|
20241217,090400,5814849075,3330,3320,3355,3315,122894
|
|
20241217,090300,5404806930,3320,3345,3360,3320,241827
|
|
20241217,090200,4598154330,3350,3375,3385,3345,265600
|
|
20241217,090100,3704502020,3375,3410,3420,3370,306129
|
|
20241217,090000,2665584995,3415,3420,3420,3365,782336
|