602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,185800,28690352770,3520,3520,3520,3520,0
|
|
20241216,185700,28690352770,3520,3520,3520,3520,0
|
|
20241216,185600,28690352770,3520,3520,3520,3520,0
|
|
20241216,185500,28690352770,3520,3520,3520,3520,0
|
|
20241216,185400,28690352770,3520,3520,3520,3520,0
|
|
20241216,185300,28690352770,3520,3520,3520,3520,0
|
|
20241216,185200,28690352770,3520,3520,3520,3520,0
|
|
20241216,185100,28690352770,3520,3520,3520,3520,0
|
|
20241216,185000,28690352770,3520,3520,3520,3520,0
|
|
20241216,184900,28690352770,3520,3520,3520,3520,0
|
|
20241216,184800,28690352770,3520,3520,3520,3520,0
|
|
20241216,184700,28690352770,3520,3520,3520,3520,0
|
|
20241216,184600,28690352770,3520,3520,3520,3520,0
|
|
20241216,184500,28690352770,3520,3520,3520,3520,0
|
|
20241216,184400,28690352770,3520,3520,3520,3520,0
|
|
20241216,184300,28690352770,3520,3520,3520,3520,0
|
|
20241216,184200,28690352770,3520,3520,3520,3520,0
|
|
20241216,184100,28690352770,3520,3520,3520,3520,0
|
|
20241216,184000,28690352770,3520,3520,3520,3520,0
|
|
20241216,183900,28690352770,3520,3520,3520,3520,0
|
|
20241216,183800,28690352770,3520,3520,3520,3520,0
|
|
20241216,183700,28690352770,3520,3520,3520,3520,0
|
|
20241216,183600,28690352770,3520,3520,3520,3520,0
|
|
20241216,183500,28690352770,3520,3520,3520,3520,0
|
|
20241216,183400,28690352770,3520,3520,3520,3520,0
|
|
20241216,183300,28690352770,3520,3520,3520,3520,0
|
|
20241216,183200,28690352770,3520,3520,3520,3520,0
|
|
20241216,183100,28690352770,3520,3520,3520,3520,0
|
|
20241216,183000,28690352770,3520,3520,3520,3520,0
|
|
20241216,182900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,182800,28690352770,3520,3520,3520,3520,0
|
|
20241216,182700,28690352770,3520,3520,3520,3520,0
|
|
20241216,182600,28690352770,3520,3520,3520,3520,0
|
|
20241216,182500,28690352770,3520,3520,3520,3520,0
|
|
20241216,182400,28690352770,3520,3520,3520,3520,0
|
|
20241216,182300,28690352770,3520,3520,3520,3520,0
|
|
20241216,182200,28690352770,3520,3520,3520,3520,0
|
|
20241216,182100,28690352770,3520,3520,3520,3520,0
|
|
20241216,182000,28690352770,3520,3520,3520,3520,0
|
|
20241216,181900,28690352770,3520,3520,3520,3520,0
|
|
20241216,181800,28690352770,3520,3520,3520,3520,0
|
|
20241216,181700,28690352770,3520,3520,3520,3520,0
|
|
20241216,181600,28690352770,3520,3520,3520,3520,0
|
|
20241216,181500,28690352770,3520,3520,3520,3520,0
|
|
20241216,181400,28690352770,3520,3520,3520,3520,0
|
|
20241216,181300,28690352770,3520,3520,3520,3520,0
|
|
20241216,181200,28690352770,3520,3520,3520,3520,0
|
|
20241216,181100,28690352770,3520,3520,3520,3520,0
|
|
20241216,181000,28690352770,3520,3520,3520,3520,0
|
|
20241216,180900,28690352770,3520,3520,3520,3520,0
|
|
20241216,180800,28690352770,3520,3520,3520,3520,0
|
|
20241216,180700,28690352770,3520,3520,3520,3520,0
|
|
20241216,180600,28690352770,3520,3520,3520,3520,0
|
|
20241216,180500,28690352770,3520,3520,3520,3520,0
|
|
20241216,180400,28690352770,3520,3520,3520,3520,0
|
|
20241216,180300,28690352770,3520,3520,3520,3520,0
|
|
20241216,180200,28690352770,3520,3520,3520,3520,0
|
|
20241216,180100,28690352770,3520,3520,3520,3520,0
|
|
20241216,180000,28690352770,3520,3520,3520,3520,0
|
|
20241216,175900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,175800,28690352770,3520,3520,3520,3520,0
|
|
20241216,175700,28690352770,3520,3520,3520,3520,0
|
|
20241216,175600,28690352770,3520,3520,3520,3520,0
|
|
20241216,175500,28690352770,3520,3520,3520,3520,0
|
|
20241216,175400,28690352770,3520,3520,3520,3520,0
|
|
20241216,175300,28690352770,3520,3520,3520,3520,0
|
|
20241216,175200,28690352770,3520,3520,3520,3520,0
|
|
20241216,175100,28690352770,3520,3520,3520,3520,0
|
|
20241216,175000,28690352770,3520,3520,3520,3520,0
|
|
20241216,174900,28690352770,3520,3520,3520,3520,0
|
|
20241216,174800,28690352770,3520,3520,3520,3520,0
|
|
20241216,174700,28690352770,3520,3520,3520,3520,0
|
|
20241216,174600,28690352770,3520,3520,3520,3520,0
|
|
20241216,174500,28690352770,3520,3520,3520,3520,0
|
|
20241216,174400,28690352770,3520,3520,3520,3520,0
|
|
20241216,174300,28690352770,3520,3520,3520,3520,0
|
|
20241216,174200,28690352770,3520,3520,3520,3520,0
|
|
20241216,174100,28690352770,3520,3520,3520,3520,0
|
|
20241216,174000,28690352770,3520,3520,3520,3520,0
|
|
20241216,173900,28690352770,3520,3520,3520,3520,0
|
|
20241216,173800,28690352770,3520,3520,3520,3520,0
|
|
20241216,173700,28690352770,3520,3520,3520,3520,0
|
|
20241216,173600,28690352770,3520,3520,3520,3520,0
|
|
20241216,173500,28690352770,3520,3520,3520,3520,0
|
|
20241216,173400,28690352770,3520,3520,3520,3520,0
|
|
20241216,173300,28690352770,3520,3520,3520,3520,0
|
|
20241216,173200,28690352770,3520,3520,3520,3520,0
|
|
20241216,173100,28690352770,3520,3520,3520,3520,0
|
|
20241216,173000,28690352770,3520,3520,3520,3520,0
|
|
20241216,172900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,172800,28690352770,3520,3520,3520,3520,0
|
|
20241216,172700,28690352770,3520,3520,3520,3520,0
|
|
20241216,172600,28690352770,3520,3520,3520,3520,0
|
|
20241216,172500,28690352770,3520,3520,3520,3520,0
|
|
20241216,172400,28690352770,3520,3520,3520,3520,0
|
|
20241216,172300,28690352770,3520,3520,3520,3520,0
|
|
20241216,172200,28690352770,3520,3520,3520,3520,0
|
|
20241216,172100,28690352770,3520,3520,3520,3520,0
|
|
20241216,172000,28690352770,3520,3520,3520,3520,0
|
|
20241216,171900,28690352770,3520,3520,3520,3520,0
|
|
20241216,171800,28690352770,3520,3520,3520,3520,0
|
|
20241216,171700,28690352770,3520,3520,3520,3520,0
|
|
20241216,171600,28690352770,3520,3520,3520,3520,0
|
|
20241216,171500,28690352770,3520,3520,3520,3520,0
|
|
20241216,171400,28690352770,3520,3520,3520,3520,0
|
|
20241216,171300,28690352770,3520,3520,3520,3520,0
|
|
20241216,171200,28690352770,3520,3520,3520,3520,0
|
|
20241216,171100,28690352770,3520,3520,3520,3520,0
|
|
20241216,171000,28690352770,3520,3520,3520,3520,0
|
|
20241216,170900,28690352770,3520,3520,3520,3520,0
|
|
20241216,170800,28690352770,3520,3520,3520,3520,0
|
|
20241216,170700,28690352770,3520,3520,3520,3520,0
|
|
20241216,170600,28690352770,3520,3520,3520,3520,0
|
|
20241216,170500,28690352770,3520,3520,3520,3520,0
|
|
20241216,170400,28690352770,3520,3520,3520,3520,0
|
|
20241216,170300,28690352770,3520,3520,3520,3520,0
|
|
20241216,170200,28690352770,3520,3520,3520,3520,0
|
|
20241216,170100,28690352770,3520,3520,3520,3520,0
|
|
20241216,170000,28690352770,3520,3520,3520,3520,0
|
|
20241216,165900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,165800,28690352770,3520,3520,3520,3520,0
|
|
20241216,165700,28690352770,3520,3520,3520,3520,0
|
|
20241216,165600,28690352770,3520,3520,3520,3520,0
|
|
20241216,165500,28690352770,3520,3520,3520,3520,0
|
|
20241216,165400,28690352770,3520,3520,3520,3520,0
|
|
20241216,165300,28690352770,3520,3520,3520,3520,0
|
|
20241216,165200,28690352770,3520,3520,3520,3520,0
|
|
20241216,165100,28690352770,3520,3520,3520,3520,0
|
|
20241216,165000,28690352770,3520,3520,3520,3520,0
|
|
20241216,164900,28690352770,3520,3520,3520,3520,0
|
|
20241216,164800,28690352770,3520,3520,3520,3520,0
|
|
20241216,164700,28690352770,3520,3520,3520,3520,0
|
|
20241216,164600,28690352770,3520,3520,3520,3520,0
|
|
20241216,164500,28690352770,3520,3520,3520,3520,0
|
|
20241216,164400,28690352770,3520,3520,3520,3520,0
|
|
20241216,164300,28690352770,3520,3520,3520,3520,0
|
|
20241216,164200,28690352770,3520,3520,3520,3520,0
|
|
20241216,164100,28690352770,3520,3520,3520,3520,0
|
|
20241216,164000,28690352770,3520,3520,3520,3520,0
|
|
20241216,163900,28690352770,3520,3520,3520,3520,0
|
|
20241216,163800,28690352770,3520,3520,3520,3520,0
|
|
20241216,163700,28690352770,3520,3520,3520,3520,0
|
|
20241216,163600,28690352770,3520,3520,3520,3520,0
|
|
20241216,163500,28690352770,3520,3520,3520,3520,0
|
|
20241216,163400,28690352770,3520,3520,3520,3520,0
|
|
20241216,163300,28690352770,3520,3520,3520,3520,0
|
|
20241216,163200,28690352770,3520,3520,3520,3520,0
|
|
20241216,163100,28690352770,3520,3520,3520,3520,0
|
|
20241216,163000,28690352770,3520,3520,3520,3520,0
|
|
20241216,162900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,162800,28690352770,3520,3520,3520,3520,0
|
|
20241216,162700,28690352770,3520,3520,3520,3520,0
|
|
20241216,162600,28690352770,3520,3520,3520,3520,0
|
|
20241216,162500,28690352770,3520,3520,3520,3520,0
|
|
20241216,162400,28690352770,3520,3520,3520,3520,0
|
|
20241216,162300,28690352770,3520,3520,3520,3520,0
|
|
20241216,162200,28690352770,3520,3520,3520,3520,0
|
|
20241216,162100,28690352770,3520,3520,3520,3520,0
|
|
20241216,162000,28690352770,3520,3520,3520,3520,0
|
|
20241216,161900,28690352770,3520,3520,3520,3520,0
|
|
20241216,161800,28690352770,3520,3520,3520,3520,0
|
|
20241216,161700,28690352770,3520,3520,3520,3520,0
|
|
20241216,161600,28690352770,3520,3520,3520,3520,0
|
|
20241216,161500,28690352770,3520,3520,3520,3520,0
|
|
20241216,161400,28690352770,3520,3520,3520,3520,0
|
|
20241216,161300,28690352770,3520,3520,3520,3520,0
|
|
20241216,161200,28690352770,3520,3520,3520,3520,0
|
|
20241216,161100,28690352770,3520,3520,3520,3520,0
|
|
20241216,161000,28690352770,3520,3520,3520,3520,0
|
|
20241216,160900,28690352770,3520,3520,3520,3520,0
|
|
20241216,160800,28690352770,3520,3520,3520,3520,0
|
|
20241216,160700,28690352770,3520,3520,3520,3520,0
|
|
20241216,160600,28690352770,3520,3520,3520,3520,0
|
|
20241216,160500,28690352770,3520,3520,3520,3520,0
|
|
20241216,160400,28690352770,3520,3520,3520,3520,0
|
|
20241216,160300,28690352770,3520,3520,3520,3520,0
|
|
20241216,160200,28690352770,3520,3520,3520,3520,0
|
|
20241216,160100,28690352770,3520,3520,3520,3520,0
|
|
20241216,160000,28690352770,3520,3520,3520,3520,0
|
|
20241216,155900,28690352770,3520,3520,3520,3520,66938
|
|
20241216,155800,28690352770,3520,3520,3520,3520,0
|
|
20241216,155700,28690352770,3520,3520,3520,3520,0
|
|
20241216,155600,28690352770,3520,3520,3520,3520,0
|
|
20241216,155500,28690352770,3520,3520,3520,3520,0
|
|
20241216,155400,28690352770,3520,3520,3520,3520,0
|
|
20241216,155300,28690352770,3520,3520,3520,3520,0
|
|
20241216,155200,28690352770,3520,3520,3520,3520,0
|
|
20241216,155100,28690352770,3520,3520,3520,3520,0
|
|
20241216,155000,28690352770,3520,3520,3520,3520,0
|
|
20241216,154900,28690352770,3520,3520,3520,3520,0
|
|
20241216,154800,28690352770,3520,3520,3520,3520,0
|
|
20241216,154700,28690352770,3520,3520,3520,3520,0
|
|
20241216,154600,28690352770,3520,3520,3520,3520,0
|
|
20241216,154500,28690352770,3520,3520,3520,3520,0
|
|
20241216,154400,28690352770,3520,3520,3520,3520,0
|
|
20241216,154300,28690352770,3520,3520,3520,3520,0
|
|
20241216,154200,28690352770,3520,3520,3520,3520,0
|
|
20241216,154100,28690352770,3520,3520,3520,3520,0
|
|
20241216,154000,28690352770,3520,3520,3520,3520,0
|
|
20241216,153900,28690352770,3520,3520,3520,3520,0
|
|
20241216,153800,28690352770,3520,3520,3520,3520,0
|
|
20241216,153700,28690352770,3520,3520,3520,3520,0
|
|
20241216,153600,28690352770,3520,3520,3520,3520,0
|
|
20241216,153500,28690352770,3520,3520,3520,3520,0
|
|
20241216,153400,28690352770,3520,3520,3520,3520,0
|
|
20241216,153300,28690352770,3520,3520,3520,3520,0
|
|
20241216,153200,28690352770,3520,3520,3520,3520,0
|
|
20241216,153100,28690352770,3520,3520,3520,3520,0
|
|
20241216,153000,28690352770,3520,3520,3520,3520,66938
|
|
20241216,152900,28454731010,3520,3520,3520,3520,0
|
|
20241216,152800,28454731010,3520,3520,3520,3520,0
|
|
20241216,152700,28454731010,3520,3520,3520,3520,0
|
|
20241216,152600,28454731010,3520,3520,3520,3520,0
|
|
20241216,152500,28454731010,3520,3520,3520,3520,0
|
|
20241216,152400,28454731010,3520,3520,3520,3520,0
|
|
20241216,152300,28454731010,3520,3520,3520,3520,0
|
|
20241216,152200,28454731010,3520,3520,3520,3520,0
|
|
20241216,152100,28454731010,3520,3520,3520,3520,0
|
|
20241216,152000,28454731010,3520,3520,3520,3520,0
|
|
20241216,151900,28454731010,3520,3520,3530,3510,32937
|
|
20241216,151800,28338753980,3525,3505,3525,3505,12963
|
|
20241216,151700,28293220195,3505,3525,3530,3505,17482
|
|
20241216,151600,28231667035,3530,3520,3530,3515,9679
|
|
20241216,151500,28197570610,3520,3520,3520,3515,11852
|
|
20241216,151400,28155883325,3515,3500,3520,3500,22966
|
|
20241216,151300,28075244990,3500,3515,3520,3495,7936
|
|
20241216,151200,28047402945,3515,3525,3535,3515,20786
|
|
20241216,151100,27974144625,3535,3510,3545,3510,39679
|
|
20241216,151000,27834008620,3500,3500,3510,3490,10118
|
|
20241216,150900,27798614660,3500,3495,3500,3485,7259
|
|
20241216,150800,27773247665,3500,3475,3500,3470,6393
|
|
20241216,150700,27751016265,3475,3510,3515,3470,18227
|
|
20241216,150600,27687283465,3515,3510,3515,3510,6516
|
|
20241216,150500,27664391120,3515,3515,3520,3500,10662
|
|
20241216,150400,27626992675,3515,3510,3535,3510,31907
|
|
20241216,150300,27514523280,3520,3520,3520,3505,17656
|
|
20241216,150200,27452490170,3520,3500,3525,3495,19732
|
|
20241216,150100,27383294975,3500,3485,3500,3480,14037
|
|
20241216,150000,27334302700,3485,3450,3485,3440,21023
|
|
20241216,145900,27261516230,3450,3440,3450,3440,4437
|
|
20241216,145800,27246218180,3440,3435,3445,3435,5083
|
|
20241216,145700,27228731870,3440,3440,3450,3440,20707
|
|
20241216,145600,27157401535,3440,3445,3450,3440,7678
|
|
20241216,145500,27130953430,3445,3440,3450,3435,10934
|
|
20241216,145400,27093293730,3440,3430,3455,3430,10296
|
|
20241216,145300,27057849345,3440,3425,3450,3420,7505
|
|
20241216,145200,27032102255,3420,3430,3435,3410,7891
|
|
20241216,145100,27005086875,3435,3455,3455,3435,16077
|
|
20241216,145000,26949693105,3460,3465,3475,3460,16881
|
|
20241216,144900,26891151345,3460,3450,3475,3450,15853
|
|
20241216,144800,26836333830,3450,3440,3455,3435,12839
|
|
20241216,144700,26792061225,3435,3420,3435,3415,30991
|
|
20241216,144600,26685756785,3415,3405,3435,3400,32248
|
|
20241216,144500,26575818915,3405,3370,3405,3365,60053
|
|
20241216,144400,26372782880,3375,3375,3380,3365,19305
|
|
20241216,144300,26307700050,3375,3375,3380,3370,20949
|
|
20241216,144200,26237011880,3380,3390,3390,3375,12997
|
|
20241216,144100,26193076335,3385,3390,3395,3380,25946
|
|
20241216,144000,26105202995,3390,3400,3405,3390,32834
|
|
20241216,143900,25993619590,3400,3410,3410,3400,18707
|
|
20241216,143800,25929959005,3410,3415,3420,3405,53564
|
|
20241216,143700,25747280340,3410,3415,3420,3410,20355
|
|
20241216,143600,25677809600,3410,3420,3420,3410,12058
|
|
20241216,143500,25636630565,3420,3420,3430,3415,14293
|
|
20241216,143400,25587710750,3425,3415,3435,3410,14264
|
|
20241216,143300,25538921555,3415,3425,3425,3415,23609
|
|
20241216,143200,25458212985,3425,3435,3440,3420,45574
|
|
20241216,143100,25302046270,3435,3460,3460,3435,28677
|
|
20241216,143000,25203362895,3460,3460,3465,3455,8463
|
|
20241216,142900,25174065610,3460,3450,3465,3450,7706
|
|
20241216,142800,25147423575,3450,3450,3450,3445,9147
|
|
20241216,142700,25115882850,3445,3450,3460,3440,30269
|
|
20241216,142600,25011501380,3445,3460,3470,3445,20167
|
|
20241216,142500,24941819335,3465,3470,3480,3445,16941
|
|
20241216,142400,24883286265,3450,3475,3490,3450,15280
|
|
20241216,142300,24830342040,3475,3495,3495,3475,17674
|
|
20241216,142200,24768838975,3495,3500,3500,3480,5189
|
|
20241216,142100,24750719595,3500,3525,3540,3455,53489
|
|
20241216,142000,24564040155,3525,3520,3530,3515,1470
|
|
20241216,141900,24558861170,3525,3510,3530,3510,4781
|
|
20241216,141800,24542013415,3530,3510,3535,3500,8383
|
|
20241216,141700,24512573465,3510,3525,3535,3510,6220
|
|
20241216,141600,24490719245,3525,3535,3555,3525,18957
|
|
20241216,141500,24423734100,3535,3480,3545,3475,45439
|
|
20241216,141400,24263954940,3480,3475,3485,3470,13847
|
|
20241216,141300,24215824765,3475,3490,3495,3465,14260
|
|
20241216,141200,24166252830,3495,3490,3495,3480,8175
|
|
20241216,141100,24137761805,3495,3495,3500,3480,2397
|
|
20241216,141000,24129391955,3495,3480,3495,3465,13445
|
|
20241216,140900,24082632730,3480,3525,3525,3480,19837
|
|
20241216,140800,24013171980,3530,3550,3550,3495,18980
|
|
20241216,140700,23946359615,3550,3540,3550,3535,8645
|
|
20241216,140600,23915724915,3535,3535,3540,3525,11218
|
|
20241216,140500,23876133915,3535,3525,3550,3525,15158
|
|
20241216,140400,23822510245,3525,3550,3550,3525,16700
|
|
20241216,140300,23763432180,3545,3540,3550,3530,11594
|
|
20241216,140200,23722351795,3540,3515,3550,3515,31895
|
|
20241216,140100,23609568660,3530,3520,3530,3500,19949
|
|
20241216,140000,23539479390,3515,3475,3515,3475,42389
|
|
20241216,135900,23391426650,3475,3470,3480,3465,12731
|
|
20241216,135800,23347185265,3475,3490,3495,3475,34551
|
|
20241216,135700,23226840910,3495,3495,3495,3490,13103
|
|
20241216,135600,23181104820,3495,3485,3500,3480,30385
|
|
20241216,135500,23074881385,3475,3480,3500,3455,69790
|
|
20241216,135400,22832137160,3480,3485,3500,3480,69727
|
|
20241216,135300,22589155535,3515,3515,3515,3515,0
|
|
20241216,135200,22589155535,3515,3520,3525,3515,49758
|
|
20241216,135100,22414167000,3525,3540,3540,3520,17135
|
|
20241216,135000,22353694585,3535,3535,3545,3535,19107
|
|
20241216,134900,22286048060,3535,3545,3545,3530,19987
|
|
20241216,134800,22215329075,3540,3535,3550,3530,20113
|
|
20241216,134700,22144155450,3535,3540,3545,3530,22948
|
|
20241216,134600,22063028325,3540,3565,3565,3540,34290
|
|
20241216,134500,21941227615,3565,3570,3570,3560,28595
|
|
20241216,134400,21839354895,3570,3565,3575,3565,6693
|
|
20241216,134300,21815463580,3570,3575,3575,3565,18572
|
|
20241216,134200,21749193205,3575,3575,3580,3570,10792
|
|
20241216,134100,21710617835,3580,3575,3580,3570,7951
|
|
20241216,134000,21682192815,3575,3580,3590,3570,13249
|
|
20241216,133900,21634766830,3585,3585,3585,3565,43969
|
|
20241216,133800,21477768025,3585,3600,3600,3580,25551
|
|
20241216,133700,21385976820,3600,3600,3605,3600,7231
|
|
20241216,133600,21359929815,3600,3600,3610,3595,14552
|
|
20241216,133500,21307503015,3605,3600,3605,3600,34063
|
|
20241216,133400,21184849750,3600,3600,3605,3595,25650
|
|
20241216,133300,21092510500,3600,3610,3615,3600,38441
|
|
20241216,133200,20954028585,3615,3625,3630,3610,29395
|
|
20241216,133100,20847636055,3625,3640,3640,3625,39286
|
|
20241216,133000,20704949270,3640,3650,3650,3640,22705
|
|
20241216,132900,20622223875,3650,3655,3665,3650,6317
|
|
20241216,132800,20599147075,3655,3670,3670,3655,1106
|
|
20241216,132700,20595101970,3670,3670,3680,3650,15541
|
|
20241216,132600,20538307260,3665,3680,3680,3665,8248
|
|
20241216,132500,20508050310,3685,3690,3695,3680,8263
|
|
20241216,132400,20477604790,3695,3700,3700,3690,2885
|
|
20241216,132300,20466941555,3700,3695,3700,3695,4685
|
|
20241216,132200,20449627045,3695,3685,3700,3685,14837
|
|
20241216,132100,20394775240,3685,3680,3690,3680,6461
|
|
20241216,132000,20370987915,3685,3665,3685,3665,9110
|
|
20241216,131900,20337534190,3665,3655,3665,3650,18124
|
|
20241216,131800,20271233450,3655,3665,3665,3655,13585
|
|
20241216,131700,20221528560,3665,3665,3670,3660,9620
|
|
20241216,131600,20186267250,3665,3660,3675,3660,8168
|
|
20241216,131500,20156315570,3660,3680,3685,3660,4745
|
|
20241216,131400,20138880340,3680,3685,3685,3680,2656
|
|
20241216,131300,20129100590,3680,3680,3685,3675,10977
|
|
20241216,131200,20088711255,3675,3675,3680,3665,12748
|
|
20241216,131100,20041883055,3670,3660,3675,3650,27981
|
|
20241216,131000,19939577305,3660,3655,3660,3650,11656
|
|
20241216,130900,19896983855,3655,3675,3680,3655,16178
|
|
20241216,130800,19837720540,3675,3685,3690,3675,18140
|
|
20241216,130700,19770971600,3690,3700,3700,3685,12039
|
|
20241216,130600,19726516140,3700,3710,3715,3700,4050
|
|
20241216,130500,19711527265,3710,3710,3715,3705,1270
|
|
20241216,130400,19706813855,3710,3700,3710,3695,16355
|
|
20241216,130300,19646294570,3700,3700,3700,3690,9096
|
|
20241216,130200,19612685495,3695,3700,3700,3695,4322
|
|
20241216,130100,19596711645,3695,3705,3705,3695,12464
|
|
20241216,130000,19550652935,3695,3700,3710,3685,6976
|
|
20241216,125900,19524888995,3700,3720,3720,3680,15891
|
|
20241216,125800,19466022515,3715,3730,3730,3715,6450
|
|
20241216,125700,19442016850,3730,3735,3740,3710,9362
|
|
20241216,125600,19407179290,3730,3740,3740,3730,21525
|
|
20241216,125500,19326716700,3740,3750,3750,3740,7397
|
|
20241216,125400,19299021815,3750,3750,3750,3745,6051
|
|
20241216,125300,19276336755,3760,3750,3760,3745,13581
|
|
20241216,125200,19225358540,3750,3740,3750,3730,7359
|
|
20241216,125100,19197808960,3745,3730,3745,3725,21053
|
|
20241216,125000,19119127965,3730,3730,3735,3725,2107
|
|
20241216,124900,19111264230,3730,3730,3730,3725,3351
|
|
20241216,124800,19098769140,3730,3730,3735,3725,8422
|
|
20241216,124700,19067382940,3725,3720,3730,3710,24655
|
|
20241216,124600,18975595975,3715,3720,3720,3710,6151
|
|
20241216,124500,18952759225,3715,3715,3720,3715,4407
|
|
20241216,124400,18936381255,3720,3710,3720,3705,3907
|
|
20241216,124300,18921878625,3705,3715,3720,3705,11603
|
|
20241216,124200,18878849525,3715,3725,3725,3710,9610
|
|
20241216,124100,18843114275,3720,3730,3730,3700,4106
|
|
20241216,124000,18827858875,3730,3695,3740,3690,14556
|
|
20241216,123900,18773860355,3690,3665,3690,3660,26439
|
|
20241216,123800,18676778790,3665,3680,3680,3660,21931
|
|
20241216,123700,18596294100,3680,3685,3690,3675,37784
|
|
20241216,123600,18457190790,3680,3705,3705,3680,28883
|
|
20241216,123500,18350642410,3700,3730,3730,3700,75342
|
|
20241216,123400,18070838840,3730,3735,3735,3730,2498
|
|
20241216,123300,18061518935,3735,3745,3750,3730,14051
|
|
20241216,123200,18009023465,3745,3755,3755,3740,5607
|
|
20241216,123100,17988018930,3750,3755,3760,3750,7909
|
|
20241216,123000,17958334075,3760,3765,3765,3755,11228
|
|
20241216,122900,17916104455,3770,3765,3770,3765,1948
|
|
20241216,122800,17908765170,3770,3770,3770,3765,3208
|
|
20241216,122700,17896672955,3770,3775,3780,3765,4903
|
|
20241216,122600,17878176495,3780,3790,3790,3775,6089
|
|
20241216,122500,17855161450,3785,3785,3785,3780,1871
|
|
20241216,122400,17848081845,3780,3780,3785,3780,2214
|
|
20241216,122300,17839712895,3780,3780,3785,3775,2978
|
|
20241216,122200,17828456050,3780,3790,3790,3775,1630
|
|
20241216,122100,17822293545,3785,3780,3790,3770,3994
|
|
20241216,122000,17807226535,3780,3765,3780,3765,3060
|
|
20241216,121900,17795678560,3770,3745,3770,3745,5245
|
|
20241216,121800,17775955665,3745,3775,3775,3740,35689
|
|
20241216,121700,17641970380,3770,3800,3805,3770,23694
|
|
20241216,121600,17552192635,3805,3810,3815,3805,6009
|
|
20241216,121500,17529310980,3815,3815,3815,3810,580
|
|
20241216,121400,17527099650,3820,3820,3820,3810,1374
|
|
20241216,121300,17521862900,3820,3830,3830,3810,6901
|
|
20241216,121200,17495527170,3830,3825,3830,3825,1675
|
|
20241216,121100,17489120095,3825,3825,3825,3825,657
|
|
20241216,121000,17486607070,3825,3820,3825,3810,2421
|
|
20241216,120900,17477366520,3820,3810,3820,3800,5446
|
|
20241216,120800,17456634385,3805,3810,3820,3805,4830
|
|
20241216,120700,17438225930,3810,3815,3815,3805,806
|
|
20241216,120600,17435153965,3805,3820,3820,3805,945
|
|
20241216,120500,17431551960,3810,3810,3820,3810,2252
|
|
20241216,120400,17422968785,3810,3815,3820,3810,746
|
|
20241216,120300,17420123330,3815,3820,3820,3815,5515
|
|
20241216,120200,17399056375,3820,3825,3825,3820,2309
|
|
20241216,120100,17390227650,3825,3815,3825,3815,6846
|
|
20241216,120000,17364067235,3815,3810,3815,3810,620
|
|
20241216,115900,17361704170,3815,3820,3820,3810,1329
|
|
20241216,115800,17356638885,3820,3820,3825,3820,7231
|
|
20241216,115700,17329015210,3820,3815,3820,3815,3660
|
|
20241216,115600,17315043095,3815,3800,3815,3800,1548
|
|
20241216,115500,17309151435,3800,3785,3800,3780,4756
|
|
20241216,115400,17291116185,3785,3780,3785,3780,5138
|
|
20241216,115300,17271693740,3780,3795,3795,3780,5969
|
|
20241216,115200,17249094280,3790,3795,3795,3790,1798
|
|
20241216,115100,17242279365,3795,3795,3795,3790,3486
|
|
20241216,115000,17229063940,3795,3800,3800,3790,1359
|
|
20241216,114900,17223908880,3795,3800,3805,3795,5451
|
|
20241216,114800,17203200965,3805,3800,3805,3795,8736
|
|
20241216,114700,17170004600,3805,3820,3820,3805,6038
|
|
20241216,114600,17147012130,3810,3815,3820,3805,3800
|
|
20241216,114500,17132541515,3815,3815,3815,3810,1023
|
|
20241216,114400,17128641720,3815,3820,3820,3810,1401
|
|
20241216,114300,17123301275,3820,3820,3820,3815,1739
|
|
20241216,114200,17116662320,3820,3810,3820,3805,3606
|
|
20241216,114100,17102937255,3810,3815,3815,3810,1552
|
|
20241216,114000,17097023745,3815,3805,3820,3800,5263
|
|
20241216,113900,17077010890,3805,3820,3830,3805,8732
|
|
20241216,113800,17043696570,3825,3820,3825,3820,1982
|
|
20241216,113700,17036121860,3815,3805,3820,3805,1493
|
|
20241216,113600,17030430240,3820,3805,3820,3805,6911
|
|
20241216,113500,17004113155,3810,3825,3825,3805,9400
|
|
20241216,113400,16968239810,3825,3835,3835,3825,2731
|
|
20241216,113300,16957779500,3835,3835,3835,3830,1809
|
|
20241216,113200,16950847565,3830,3830,3835,3825,9955
|
|
20241216,113100,16912727460,3830,3860,3860,3830,20462
|
|
20241216,113000,16834044600,3860,3880,3880,3850,22237
|
|
20241216,112900,16748211240,3875,3870,3880,3865,21344
|
|
20241216,112800,16665574475,3870,3870,3875,3860,23966
|
|
20241216,112700,16572939325,3870,3860,3870,3860,10148
|
|
20241216,112600,16533713455,3855,3865,3865,3845,16825
|
|
20241216,112500,16468865520,3865,3865,3870,3855,15556
|
|
20241216,112400,16408814870,3870,3850,3885,3845,32415
|
|
20241216,112300,16283702335,3845,3810,3850,3810,39254
|
|
20241216,112200,16133384855,3810,3805,3810,3800,1713
|
|
20241216,112100,16126864165,3805,3800,3805,3800,6091
|
|
20241216,112000,16103705410,3800,3800,3800,3795,1600
|
|
20241216,111900,16097626340,3800,3800,3800,3795,8959
|
|
20241216,111800,16063613585,3800,3795,3800,3790,4793
|
|
20241216,111700,16045407885,3795,3780,3795,3780,3376
|
|
20241216,111600,16032616570,3780,3780,3785,3780,2756
|
|
20241216,111500,16022191310,3780,3785,3785,3780,3385
|
|
20241216,111400,16009391225,3785,3780,3785,3775,2622
|
|
20241216,111300,15999483345,3780,3790,3790,3775,2505
|
|
20241216,111200,15990015485,3790,3780,3790,3775,2460
|
|
20241216,111100,15980716390,3775,3770,3775,3765,3222
|
|
20241216,111000,15968568830,3770,3770,3780,3765,4163
|
|
20241216,110900,15952878770,3790,3795,3795,3765,11391
|
|
20241216,110800,15909887835,3790,3805,3805,3790,4568
|
|
20241216,110700,15892536375,3805,3810,3810,3800,5276
|
|
20241216,110600,15872467750,3805,3795,3810,3795,5209
|
|
20241216,110500,15852666010,3800,3795,3800,3790,5159
|
|
20241216,110400,15833076175,3795,3785,3800,3785,5825
|
|
20241216,110300,15810992685,3790,3780,3790,3775,2970
|
|
20241216,110200,15799755715,3780,3770,3780,3765,4552
|
|
20241216,110100,15782589250,3770,3770,3775,3765,6002
|
|
20241216,110000,15759963495,3770,3765,3780,3760,4471
|
|
20241216,105900,15743109145,3760,3760,3765,3755,4383
|
|
20241216,105800,15726627770,3760,3765,3765,3760,1911
|
|
20241216,105700,15719439720,3765,3760,3765,3755,5016
|
|
20241216,105600,15700591055,3760,3770,3770,3755,8771
|
|
20241216,105500,15667589290,3770,3780,3785,3770,6561
|
|
20241216,105400,15642823485,3785,3790,3795,3780,1838
|
|
20241216,105300,15635866310,3795,3810,3810,3785,7996
|
|
20241216,105200,15605489810,3815,3825,3830,3805,16578
|
|
20241216,105100,15542250975,3825,3780,3825,3780,19842
|
|
20241216,105000,15466853460,3780,3785,3785,3780,3141
|
|
20241216,104900,15454968280,3785,3790,3790,3780,3778
|
|
20241216,104800,15440666140,3790,3790,3795,3785,3067
|
|
20241216,104700,15429039845,3790,3795,3795,3785,6239
|
|
20241216,104600,15405365750,3785,3790,3800,3780,6393
|
|
20241216,104500,15381112070,3805,3795,3805,3785,10305
|
|
20241216,104400,15342020025,3790,3775,3790,3775,4594
|
|
20241216,104300,15324624130,3785,3780,3790,3775,8363
|
|
20241216,104200,15293017770,3790,3755,3795,3750,20155
|
|
20241216,104100,15217117575,3750,3750,3760,3750,2795
|
|
20241216,104000,15206627935,3750,3755,3760,3750,23217
|
|
20241216,103900,15119483525,3755,3765,3765,3755,7036
|
|
20241216,103800,15093033185,3760,3760,3765,3760,4030
|
|
20241216,103700,15077866025,3765,3760,3765,3755,7464
|
|
20241216,103600,15049806815,3760,3760,3765,3755,15480
|
|
20241216,103500,14991643495,3760,3760,3760,3750,14985
|
|
20241216,103400,14935334305,3760,3770,3770,3755,19928
|
|
20241216,103300,14860397210,3770,3775,3775,3765,12333
|
|
20241216,103200,14813900330,3775,3800,3800,3775,19090
|
|
20241216,103100,14741617220,3800,3795,3800,3790,4479
|
|
20241216,103000,14724618195,3795,3795,3795,3790,6818
|
|
20241216,102900,14698751125,3800,3795,3800,3785,4771
|
|
20241216,102800,14680671855,3795,3800,3810,3790,8775
|
|
20241216,102700,14647349835,3805,3805,3810,3800,6888
|
|
20241216,102600,14621155970,3805,3800,3815,3800,5245
|
|
20241216,102500,14601189235,3800,3820,3820,3795,14577
|
|
20241216,102400,14545711430,3820,3800,3820,3800,5970
|
|
20241216,102300,14522998505,3805,3810,3810,3795,7274
|
|
20241216,102200,14495343720,3810,3820,3825,3795,34088
|
|
20241216,102100,14365476650,3820,3820,3835,3820,18426
|
|
20241216,102000,14294990945,3820,3825,3855,3815,41359
|
|
20241216,101900,14136433325,3825,3815,3835,3815,32037
|
|
20241216,101800,14013889975,3815,3805,3815,3800,11145
|
|
20241216,101700,13971439150,3800,3785,3805,3780,29305
|
|
20241216,101600,13860351680,3785,3780,3785,3780,4606
|
|
20241216,101500,13842918645,3780,3785,3785,3770,17160
|
|
20241216,101400,13777994345,3785,3785,3790,3770,20910
|
|
20241216,101300,13698881010,3790,3775,3805,3770,25301
|
|
20241216,101200,13602966210,3775,3760,3785,3760,13380
|
|
20241216,101100,13552485800,3760,3740,3770,3730,18530
|
|
20241216,101000,13483123910,3740,3730,3750,3730,15526
|
|
20241216,100900,13425072110,3730,3740,3745,3715,55517
|
|
20241216,100800,13218266390,3740,3765,3770,3735,37772
|
|
20241216,100700,13076553695,3765,3770,3780,3765,11927
|
|
20241216,100600,13031562705,3770,3790,3790,3770,26470
|
|
20241216,100500,12931673505,3790,3795,3800,3770,45564
|
|
20241216,100400,12759362110,3785,3810,3815,3780,58004
|
|
20241216,100300,12539174340,3815,3815,3815,3795,16384
|
|
20241216,100200,12476781615,3810,3820,3825,3800,26264
|
|
20241216,100100,12376666535,3815,3820,3825,3805,26667
|
|
20241216,100000,12274872245,3820,3775,3820,3770,15902
|
|
20241216,095900,12214404330,3770,3805,3810,3770,22873
|
|
20241216,095800,12127694620,3800,3800,3815,3790,19470
|
|
20241216,095700,12053715595,3800,3795,3815,3785,17817
|
|
20241216,095600,11986003460,3795,3780,3820,3775,40688
|
|
20241216,095500,11831746910,3785,3800,3810,3770,29298
|
|
20241216,095400,11720836765,3810,3815,3820,3790,53994
|
|
20241216,095300,11515148435,3810,3775,3820,3770,60614
|
|
20241216,095200,11285024015,3780,3750,3790,3750,35365
|
|
20241216,095100,11151853420,3760,3755,3760,3730,98374
|
|
20241216,095000,10783484855,3750,3800,3805,3750,125911
|
|
20241216,094900,10307464135,3800,3840,3840,3800,35442
|
|
20241216,094800,10172258415,3840,3810,3840,3805,35151
|
|
20241216,094700,10038053710,3815,3815,3830,3800,50479
|
|
20241216,094600,9845690835,3810,3850,3850,3805,43449
|
|
20241216,094500,9679704500,3850,3830,3850,3820,51827
|
|
20241216,094400,9481050515,3825,3835,3845,3825,47960
|
|
20241216,094300,9297256980,3840,3850,3850,3835,38315
|
|
20241216,094200,9150142510,3840,3905,3910,3840,41468
|
|
20241216,094100,8989274710,3905,3850,3910,3850,52389
|
|
20241216,094000,8786652180,3850,3855,3875,3845,103736
|
|
20241216,093900,8386555825,3860,3905,3910,3850,115015
|
|
20241216,093800,7939792530,3910,3910,3910,3910,0
|
|
20241216,093700,7939792530,3910,3910,3910,3910,0
|
|
20241216,093600,7939792530,3910,3930,3935,3910,61052
|
|
20241216,093500,7700782385,3935,3935,3940,3925,21692
|
|
20241216,093400,7615462665,3925,3925,3935,3910,69655
|
|
20241216,093300,7342348540,3925,3965,3975,3920,52121
|
|
20241216,093200,7136938225,3965,3980,3980,3920,56332
|
|
20241216,093100,6914668340,3960,4020,4025,3960,45231
|
|
20241216,093000,6734170365,4030,3980,4045,3970,108778
|
|
20241216,092900,6298988170,3980,4030,4030,3950,93456
|
|
20241216,092800,5925831640,4030,4060,4070,4030,57297
|
|
20241216,092700,5693896365,4060,4100,4100,4060,42417
|
|
20241216,092600,5520909705,4100,4130,4130,4100,37246
|
|
20241216,092500,5368118945,4115,4150,4150,4110,25297
|
|
20241216,092400,5263639695,4150,4145,4160,4140,19828
|
|
20241216,092300,5181391490,4150,4110,4150,4110,30536
|
|
20241216,092200,5055418090,4110,4110,4115,4100,27050
|
|
20241216,092100,4944318210,4100,4130,4135,4090,81572
|
|
20241216,092000,4609621180,4130,4155,4160,4130,34466
|
|
20241216,091900,4466674090,4155,4170,4170,4155,15427
|
|
20241216,091800,4402448580,4165,4175,4180,4160,24791
|
|
20241216,091700,4299069050,4180,4205,4205,4175,29482
|
|
20241216,091600,4175618650,4200,4245,4250,4200,30784
|
|
20241216,091500,4045619930,4250,4260,4260,4245,17112
|
|
20241216,091400,3972895075,4260,4265,4270,4250,17801
|
|
20241216,091300,3897084800,4270,4275,4280,4250,34863
|
|
20241216,091200,3748256430,4280,4265,4295,4255,28387
|
|
20241216,091100,3627045445,4265,4210,4290,4210,21187
|
|
20241216,091000,3537017545,4210,4215,4220,4195,38309
|
|
20241216,090900,3375810830,4210,4160,4220,4150,52739
|
|
20241216,090800,3155513120,4160,4230,4230,4155,66285
|
|
20241216,090700,2878321815,4230,4175,4235,4170,37806
|
|
20241216,090600,2719040515,4175,4205,4215,4160,119087
|
|
20241216,090500,2221343515,4205,4340,4340,4180,70417
|
|
20241216,090400,1917882215,4505,4505,4505,4505,0
|
|
20241216,090300,1917882215,4505,4130,4505,4130,47453
|
|
20241216,090200,1714597085,4130,4100,4150,4100,96675
|
|
20241216,090100,1317560370,4045,4045,4045,4045,0
|
|
20241216,090000,1317560370,4045,4490,4500,4045,264526
|