602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,185800,30401447785,3310,3310,3310,3310,0
|
|
20241217,185700,30401447785,3310,3310,3310,3310,0
|
|
20241217,185600,30401447785,3310,3310,3310,3310,0
|
|
20241217,185500,30401447785,3310,3310,3310,3310,0
|
|
20241217,185400,30401447785,3310,3310,3310,3310,0
|
|
20241217,185300,30401447785,3310,3310,3310,3310,0
|
|
20241217,185200,30401447785,3310,3310,3310,3310,0
|
|
20241217,185100,30401447785,3310,3310,3310,3310,0
|
|
20241217,185000,30401447785,3310,3310,3310,3310,0
|
|
20241217,184900,30401447785,3310,3310,3310,3310,0
|
|
20241217,184800,30401447785,3310,3310,3310,3310,0
|
|
20241217,184700,30401447785,3310,3310,3310,3310,0
|
|
20241217,184600,30401447785,3310,3310,3310,3310,0
|
|
20241217,184500,30401447785,3310,3310,3310,3310,0
|
|
20241217,184400,30401447785,3310,3310,3310,3310,0
|
|
20241217,184300,30401447785,3310,3310,3310,3310,0
|
|
20241217,184200,30401447785,3310,3310,3310,3310,0
|
|
20241217,184100,30401447785,3310,3310,3310,3310,0
|
|
20241217,184000,30401447785,3310,3310,3310,3310,0
|
|
20241217,183900,30401447785,3310,3310,3310,3310,0
|
|
20241217,183800,30401447785,3310,3310,3310,3310,0
|
|
20241217,183700,30401447785,3310,3310,3310,3310,0
|
|
20241217,183600,30401447785,3310,3310,3310,3310,0
|
|
20241217,183500,30401447785,3310,3310,3310,3310,0
|
|
20241217,183400,30401447785,3310,3310,3310,3310,0
|
|
20241217,183300,30401447785,3310,3310,3310,3310,0
|
|
20241217,183200,30401447785,3310,3310,3310,3310,0
|
|
20241217,183100,30401447785,3310,3310,3310,3310,0
|
|
20241217,183000,30401447785,3310,3310,3310,3310,0
|
|
20241217,182900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,182800,30401447785,3310,3310,3310,3310,0
|
|
20241217,182700,30401447785,3310,3310,3310,3310,0
|
|
20241217,182600,30401447785,3310,3310,3310,3310,0
|
|
20241217,182500,30401447785,3310,3310,3310,3310,0
|
|
20241217,182400,30401447785,3310,3310,3310,3310,0
|
|
20241217,182300,30401447785,3310,3310,3310,3310,0
|
|
20241217,182200,30401447785,3310,3310,3310,3310,0
|
|
20241217,182100,30401447785,3310,3310,3310,3310,0
|
|
20241217,182000,30401447785,3310,3310,3310,3310,0
|
|
20241217,181900,30401447785,3310,3310,3310,3310,0
|
|
20241217,181800,30401447785,3310,3310,3310,3310,0
|
|
20241217,181700,30401447785,3310,3310,3310,3310,0
|
|
20241217,181600,30401447785,3310,3310,3310,3310,0
|
|
20241217,181500,30401447785,3310,3310,3310,3310,0
|
|
20241217,181400,30401447785,3310,3310,3310,3310,0
|
|
20241217,181300,30401447785,3310,3310,3310,3310,0
|
|
20241217,181200,30401447785,3310,3310,3310,3310,0
|
|
20241217,181100,30401447785,3310,3310,3310,3310,0
|
|
20241217,181000,30401447785,3310,3310,3310,3310,0
|
|
20241217,180900,30401447785,3310,3310,3310,3310,0
|
|
20241217,180800,30401447785,3310,3310,3310,3310,0
|
|
20241217,180700,30401447785,3310,3310,3310,3310,0
|
|
20241217,180600,30401447785,3310,3310,3310,3310,0
|
|
20241217,180500,30401447785,3310,3310,3310,3310,0
|
|
20241217,180400,30401447785,3310,3310,3310,3310,0
|
|
20241217,180300,30401447785,3310,3310,3310,3310,0
|
|
20241217,180200,30401447785,3310,3310,3310,3310,0
|
|
20241217,180100,30401447785,3310,3310,3310,3310,0
|
|
20241217,180000,30401447785,3310,3310,3310,3310,0
|
|
20241217,175900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,175800,30401447785,3310,3310,3310,3310,0
|
|
20241217,175700,30401447785,3310,3310,3310,3310,0
|
|
20241217,175600,30401447785,3310,3310,3310,3310,0
|
|
20241217,175500,30401447785,3310,3310,3310,3310,0
|
|
20241217,175400,30401447785,3310,3310,3310,3310,0
|
|
20241217,175300,30401447785,3310,3310,3310,3310,0
|
|
20241217,175200,30401447785,3310,3310,3310,3310,0
|
|
20241217,175100,30401447785,3310,3310,3310,3310,0
|
|
20241217,175000,30401447785,3310,3310,3310,3310,0
|
|
20241217,174900,30401447785,3310,3310,3310,3310,0
|
|
20241217,174800,30401447785,3310,3310,3310,3310,0
|
|
20241217,174700,30401447785,3310,3310,3310,3310,0
|
|
20241217,174600,30401447785,3310,3310,3310,3310,0
|
|
20241217,174500,30401447785,3310,3310,3310,3310,0
|
|
20241217,174400,30401447785,3310,3310,3310,3310,0
|
|
20241217,174300,30401447785,3310,3310,3310,3310,0
|
|
20241217,174200,30401447785,3310,3310,3310,3310,0
|
|
20241217,174100,30401447785,3310,3310,3310,3310,0
|
|
20241217,174000,30401447785,3310,3310,3310,3310,0
|
|
20241217,173900,30401447785,3310,3310,3310,3310,0
|
|
20241217,173800,30401447785,3310,3310,3310,3310,0
|
|
20241217,173700,30401447785,3310,3310,3310,3310,0
|
|
20241217,173600,30401447785,3310,3310,3310,3310,0
|
|
20241217,173500,30401447785,3310,3310,3310,3310,0
|
|
20241217,173400,30401447785,3310,3310,3310,3310,0
|
|
20241217,173300,30401447785,3310,3310,3310,3310,0
|
|
20241217,173200,30401447785,3310,3310,3310,3310,0
|
|
20241217,173100,30401447785,3310,3310,3310,3310,0
|
|
20241217,173000,30401447785,3310,3310,3310,3310,0
|
|
20241217,172900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,172800,30401447785,3310,3310,3310,3310,0
|
|
20241217,172700,30401447785,3310,3310,3310,3310,0
|
|
20241217,172600,30401447785,3310,3310,3310,3310,0
|
|
20241217,172500,30401447785,3310,3310,3310,3310,0
|
|
20241217,172400,30401447785,3310,3310,3310,3310,0
|
|
20241217,172300,30401447785,3310,3310,3310,3310,0
|
|
20241217,172200,30401447785,3310,3310,3310,3310,0
|
|
20241217,172100,30401447785,3310,3310,3310,3310,0
|
|
20241217,172000,30401447785,3310,3310,3310,3310,0
|
|
20241217,171900,30401447785,3310,3310,3310,3310,0
|
|
20241217,171800,30401447785,3310,3310,3310,3310,0
|
|
20241217,171700,30401447785,3310,3310,3310,3310,0
|
|
20241217,171600,30401447785,3310,3310,3310,3310,0
|
|
20241217,171500,30401447785,3310,3310,3310,3310,0
|
|
20241217,171400,30401447785,3310,3310,3310,3310,0
|
|
20241217,171300,30401447785,3310,3310,3310,3310,0
|
|
20241217,171200,30401447785,3310,3310,3310,3310,0
|
|
20241217,171100,30401447785,3310,3310,3310,3310,0
|
|
20241217,171000,30401447785,3310,3310,3310,3310,0
|
|
20241217,170900,30401447785,3310,3310,3310,3310,0
|
|
20241217,170800,30401447785,3310,3310,3310,3310,0
|
|
20241217,170700,30401447785,3310,3310,3310,3310,0
|
|
20241217,170600,30401447785,3310,3310,3310,3310,0
|
|
20241217,170500,30401447785,3310,3310,3310,3310,0
|
|
20241217,170400,30401447785,3310,3310,3310,3310,0
|
|
20241217,170300,30401447785,3310,3310,3310,3310,0
|
|
20241217,170200,30401447785,3310,3310,3310,3310,0
|
|
20241217,170100,30401447785,3310,3310,3310,3310,0
|
|
20241217,170000,30401447785,3310,3310,3310,3310,0
|
|
20241217,165900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,165800,30401447785,3310,3310,3310,3310,0
|
|
20241217,165700,30401447785,3310,3310,3310,3310,0
|
|
20241217,165600,30401447785,3310,3310,3310,3310,0
|
|
20241217,165500,30401447785,3310,3310,3310,3310,0
|
|
20241217,165400,30401447785,3310,3310,3310,3310,0
|
|
20241217,165300,30401447785,3310,3310,3310,3310,0
|
|
20241217,165200,30401447785,3310,3310,3310,3310,0
|
|
20241217,165100,30401447785,3310,3310,3310,3310,0
|
|
20241217,165000,30401447785,3310,3310,3310,3310,0
|
|
20241217,164900,30401447785,3310,3310,3310,3310,0
|
|
20241217,164800,30401447785,3310,3310,3310,3310,0
|
|
20241217,164700,30401447785,3310,3310,3310,3310,0
|
|
20241217,164600,30401447785,3310,3310,3310,3310,0
|
|
20241217,164500,30401447785,3310,3310,3310,3310,0
|
|
20241217,164400,30401447785,3310,3310,3310,3310,0
|
|
20241217,164300,30401447785,3310,3310,3310,3310,0
|
|
20241217,164200,30401447785,3310,3310,3310,3310,0
|
|
20241217,164100,30401447785,3310,3310,3310,3310,0
|
|
20241217,164000,30401447785,3310,3310,3310,3310,0
|
|
20241217,163900,30401447785,3310,3310,3310,3310,0
|
|
20241217,163800,30401447785,3310,3310,3310,3310,0
|
|
20241217,163700,30401447785,3310,3310,3310,3310,0
|
|
20241217,163600,30401447785,3310,3310,3310,3310,0
|
|
20241217,163500,30401447785,3310,3310,3310,3310,0
|
|
20241217,163400,30401447785,3310,3310,3310,3310,0
|
|
20241217,163300,30401447785,3310,3310,3310,3310,0
|
|
20241217,163200,30401447785,3310,3310,3310,3310,0
|
|
20241217,163100,30401447785,3310,3310,3310,3310,0
|
|
20241217,163000,30401447785,3310,3310,3310,3310,0
|
|
20241217,162900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,162800,30401447785,3310,3310,3310,3310,0
|
|
20241217,162700,30401447785,3310,3310,3310,3310,0
|
|
20241217,162600,30401447785,3310,3310,3310,3310,0
|
|
20241217,162500,30401447785,3310,3310,3310,3310,0
|
|
20241217,162400,30401447785,3310,3310,3310,3310,0
|
|
20241217,162300,30401447785,3310,3310,3310,3310,0
|
|
20241217,162200,30401447785,3310,3310,3310,3310,0
|
|
20241217,162100,30401447785,3310,3310,3310,3310,0
|
|
20241217,162000,30401447785,3310,3310,3310,3310,0
|
|
20241217,161900,30401447785,3310,3310,3310,3310,0
|
|
20241217,161800,30401447785,3310,3310,3310,3310,0
|
|
20241217,161700,30401447785,3310,3310,3310,3310,0
|
|
20241217,161600,30401447785,3310,3310,3310,3310,0
|
|
20241217,161500,30401447785,3310,3310,3310,3310,0
|
|
20241217,161400,30401447785,3310,3310,3310,3310,0
|
|
20241217,161300,30401447785,3310,3310,3310,3310,0
|
|
20241217,161200,30401447785,3310,3310,3310,3310,0
|
|
20241217,161100,30401447785,3310,3310,3310,3310,0
|
|
20241217,161000,30401447785,3310,3310,3310,3310,0
|
|
20241217,160900,30401447785,3310,3310,3310,3310,0
|
|
20241217,160800,30401447785,3310,3310,3310,3310,0
|
|
20241217,160700,30401447785,3310,3310,3310,3310,0
|
|
20241217,160600,30401447785,3310,3310,3310,3310,0
|
|
20241217,160500,30401447785,3310,3310,3310,3310,0
|
|
20241217,160400,30401447785,3310,3310,3310,3310,0
|
|
20241217,160300,30401447785,3310,3310,3310,3310,0
|
|
20241217,160200,30401447785,3310,3310,3310,3310,0
|
|
20241217,160100,30401447785,3310,3310,3310,3310,0
|
|
20241217,160000,30401447785,3310,3310,3310,3310,0
|
|
20241217,155900,30401447785,3310,3310,3310,3310,51817
|
|
20241217,155800,30401447785,3310,3310,3310,3310,0
|
|
20241217,155700,30401447785,3310,3310,3310,3310,0
|
|
20241217,155600,30401447785,3310,3310,3310,3310,0
|
|
20241217,155500,30401447785,3310,3310,3310,3310,0
|
|
20241217,155400,30401447785,3310,3310,3310,3310,0
|
|
20241217,155300,30401447785,3310,3310,3310,3310,0
|
|
20241217,155200,30401447785,3310,3310,3310,3310,0
|
|
20241217,155100,30401447785,3310,3310,3310,3310,0
|
|
20241217,155000,30401447785,3310,3310,3310,3310,0
|
|
20241217,154900,30401447785,3310,3310,3310,3310,0
|
|
20241217,154800,30401447785,3310,3310,3310,3310,0
|
|
20241217,154700,30401447785,3310,3310,3310,3310,0
|
|
20241217,154600,30401447785,3310,3310,3310,3310,0
|
|
20241217,154500,30401447785,3310,3310,3310,3310,0
|
|
20241217,154400,30401447785,3310,3310,3310,3310,0
|
|
20241217,154300,30401447785,3310,3310,3310,3310,0
|
|
20241217,154200,30401447785,3310,3310,3310,3310,0
|
|
20241217,154100,30401447785,3310,3310,3310,3310,0
|
|
20241217,154000,30401447785,3310,3310,3310,3310,0
|
|
20241217,153900,30401447785,3310,3310,3310,3310,0
|
|
20241217,153800,30401447785,3310,3310,3310,3310,0
|
|
20241217,153700,30401447785,3310,3310,3310,3310,0
|
|
20241217,153600,30401447785,3310,3310,3310,3310,0
|
|
20241217,153500,30401447785,3310,3310,3310,3310,0
|
|
20241217,153400,30401447785,3310,3310,3310,3310,0
|
|
20241217,153300,30401447785,3310,3310,3310,3310,0
|
|
20241217,153200,30401447785,3310,3310,3310,3310,0
|
|
20241217,153100,30401447785,3310,3310,3310,3310,0
|
|
20241217,153000,30401447785,3310,3310,3310,3310,51817
|
|
20241217,152900,30229933515,3340,3340,3340,3340,0
|
|
20241217,152800,30229933515,3340,3340,3340,3340,0
|
|
20241217,152700,30229933515,3340,3340,3340,3340,0
|
|
20241217,152600,30229933515,3340,3340,3340,3340,0
|
|
20241217,152500,30229933515,3340,3340,3340,3340,0
|
|
20241217,152400,30229933515,3340,3340,3340,3340,0
|
|
20241217,152300,30229933515,3340,3340,3340,3340,0
|
|
20241217,152200,30229933515,3340,3340,3340,3340,0
|
|
20241217,152100,30229933515,3340,3340,3340,3340,0
|
|
20241217,152000,30229933515,3340,3340,3340,3340,0
|
|
20241217,151900,30229933515,3340,3335,3350,3325,28983
|
|
20241217,151800,30133271560,3335,3315,3345,3315,24017
|
|
20241217,151700,30053370265,3315,3320,3320,3315,4042
|
|
20241217,151600,30039956350,3315,3315,3320,3315,3477
|
|
20241217,151500,30028421630,3315,3310,3315,3310,3850
|
|
20241217,151400,30015664915,3310,3305,3315,3305,8720
|
|
20241217,151300,29986812220,3310,3320,3320,3300,12571
|
|
20241217,151200,29945274505,3320,3315,3320,3315,3631
|
|
20241217,151100,29933237735,3320,3310,3320,3305,4458
|
|
20241217,151000,29918471075,3310,3310,3310,3305,2442
|
|
20241217,150900,29910391860,3310,3320,3320,3310,2763
|
|
20241217,150800,29901241085,3320,3310,3320,3310,1975
|
|
20241217,150700,29894694010,3315,3315,3320,3315,3742
|
|
20241217,150600,29882276900,3320,3320,3320,3315,5940
|
|
20241217,150500,29862562600,3320,3320,3325,3315,4002
|
|
20241217,150400,29849270955,3320,3315,3320,3315,5193
|
|
20241217,150300,29832035045,3315,3310,3320,3310,3480
|
|
20241217,150200,29820505050,3315,3325,3325,3315,13714
|
|
20241217,150100,29775015050,3325,3305,3325,3305,4436
|
|
20241217,150000,29760317140,3310,3285,3310,3285,6641
|
|
20241217,145900,29738436430,3285,3295,3295,3280,8485
|
|
20241217,145800,29710551285,3295,3320,3320,3295,30944
|
|
20241217,145700,29608003000,3315,3320,3325,3315,4653
|
|
20241217,145600,29592555580,3320,3325,3325,3315,8964
|
|
20241217,145500,29562776550,3325,3325,3325,3315,5715
|
|
20241217,145400,29543785025,3320,3305,3325,3305,3263
|
|
20241217,145300,29532979290,3300,3285,3305,3285,2903
|
|
20241217,145200,29523408285,3285,3305,3305,3275,27692
|
|
20241217,145100,29432571815,3305,3320,3320,3300,5584
|
|
20241217,145000,29414090335,3315,3315,3320,3310,4450
|
|
20241217,144900,29399334345,3310,3320,3325,3310,9476
|
|
20241217,144800,29367899840,3320,3335,3340,3320,8287
|
|
20241217,144700,29340300410,3340,3340,3345,3325,15673
|
|
20241217,144600,29288014885,3340,3335,3340,3325,14800
|
|
20241217,144500,29238658655,3335,3320,3340,3320,14849
|
|
20241217,144400,29189220940,3320,3305,3320,3305,4559
|
|
20241217,144300,29174124605,3305,3305,3310,3300,10775
|
|
20241217,144200,29138509310,3305,3300,3305,3295,11474
|
|
20241217,144100,29100658235,3300,3285,3300,3285,5189
|
|
20241217,144000,29083563925,3290,3290,3295,3290,2691
|
|
20241217,143900,29074709425,3290,3295,3300,3290,2989
|
|
20241217,143800,29064866975,3295,3290,3300,3285,5526
|
|
20241217,143700,29046669305,3290,3290,3295,3290,10042
|
|
20241217,143600,29013621210,3290,3270,3290,3265,10441
|
|
20241217,143500,28979346930,3270,3265,3275,3265,5775
|
|
20241217,143400,28960469390,3265,3255,3270,3255,877
|
|
20241217,143300,28957605970,3275,3280,3280,3240,16403
|
|
20241217,143200,28904224830,3280,3285,3285,3280,755
|
|
20241217,143100,28901745855,3285,3285,3290,3280,2481
|
|
20241217,143000,28893594000,3290,3280,3290,3280,9494
|
|
20241217,142900,28862376010,3285,3285,3290,3275,1544
|
|
20241217,142800,28857310905,3285,3285,3290,3275,9682
|
|
20241217,142700,28825548720,3285,3280,3285,3275,3025
|
|
20241217,142600,28815628200,3285,3280,3285,3270,8784
|
|
20241217,142500,28786821130,3275,3275,3280,3270,5331
|
|
20241217,142400,28769364865,3275,3270,3285,3270,8174
|
|
20241217,142300,28742552590,3270,3255,3270,3255,12283
|
|
20241217,142200,28702462935,3255,3260,3265,3255,1561
|
|
20241217,142100,28697380885,3260,3245,3260,3245,8029
|
|
20241217,142000,28671253045,3245,3245,3250,3245,1658
|
|
20241217,141900,28665872560,3250,3250,3250,3245,1163
|
|
20241217,141800,28662098565,3250,3250,3250,3235,5207
|
|
20241217,141700,28645199215,3255,3255,3260,3250,4531
|
|
20241217,141600,28630463050,3255,3265,3265,3255,4743
|
|
20241217,141500,28615017095,3265,3250,3265,3250,7632
|
|
20241217,141400,28590127010,3250,3250,3260,3245,1847
|
|
20241217,141300,28584126740,3250,3255,3255,3240,8077
|
|
20241217,141200,28557892155,3260,3255,3265,3255,4821
|
|
20241217,141100,28542187970,3255,3250,3255,3245,6011
|
|
20241217,141000,28522655675,3250,3260,3260,3250,2592
|
|
20241217,140900,28514222060,3260,3255,3265,3255,452
|
|
20241217,140800,28512747840,3260,3255,3260,3255,1299
|
|
20241217,140700,28508519575,3255,3270,3270,3255,2896
|
|
20241217,140600,28499092425,3270,3285,3285,3255,16352
|
|
20241217,140500,28445539540,3285,3275,3285,3275,4837
|
|
20241217,140400,28429679735,3280,3270,3280,3260,17740
|
|
20241217,140300,28371617465,3255,3275,3275,3255,7285
|
|
20241217,140200,28347788475,3275,3280,3285,3270,7388
|
|
20241217,140100,28323577690,3285,3290,3295,3280,11555
|
|
20241217,140000,28285569580,3290,3270,3295,3270,18414
|
|
20241217,135900,28225090235,3270,3250,3270,3250,7849
|
|
20241217,135800,28199485005,3255,3260,3260,3250,4395
|
|
20241217,135700,28185165170,3260,3260,3260,3255,865
|
|
20241217,135600,28182347060,3260,3260,3270,3255,4705
|
|
20241217,135500,28167002000,3260,3255,3265,3250,12879
|
|
20241217,135400,28125046805,3255,3255,3260,3250,1905
|
|
20241217,135300,28118847530,3255,3240,3260,3235,4415
|
|
20241217,135200,28104502705,3240,3245,3245,3240,1087
|
|
20241217,135100,28100980815,3240,3235,3260,3230,10454
|
|
20241217,135000,28067038190,3235,3235,3240,3235,3659
|
|
20241217,134900,28055201040,3240,3250,3255,3240,3323
|
|
20241217,134800,28044404535,3250,3250,3255,3245,2781
|
|
20241217,134700,28035359735,3250,3255,3255,3245,2699
|
|
20241217,134600,28026596905,3255,3245,3265,3240,18280
|
|
20241217,134500,27967115920,3240,3235,3245,3230,9316
|
|
20241217,134400,27936941075,3235,3225,3240,3225,6854
|
|
20241217,134300,27914788675,3225,3220,3225,3215,5398
|
|
20241217,134200,27897403135,3210,3215,3215,3210,3125
|
|
20241217,134100,27887365220,3215,3210,3215,3210,5110
|
|
20241217,134000,27870960490,3210,3200,3210,3200,2700
|
|
20241217,133900,27862314010,3205,3200,3210,3200,860
|
|
20241217,133800,27859556460,3200,3210,3215,3200,3318
|
|
20241217,133700,27848919480,3210,3210,3210,3200,2107
|
|
20241217,133600,27842162995,3220,3210,3220,3205,3634
|
|
20241217,133500,27830505410,3205,3210,3225,3200,27012
|
|
20241217,133400,27743867890,3210,3180,3210,3170,13114
|
|
20241217,133300,27702077935,3180,3180,3180,3170,3201
|
|
20241217,133200,27691910025,3175,3170,3180,3170,4725
|
|
20241217,133100,27676927690,3170,3165,3170,3160,1631
|
|
20241217,133000,27671765075,3165,3165,3165,3160,4329
|
|
20241217,132900,27658075035,3170,3170,3190,3165,23784
|
|
20241217,132800,27582765460,3195,3170,3195,3170,13270
|
|
20241217,132700,27540558090,3175,3170,3180,3165,5149
|
|
20241217,132600,27524243500,3180,3175,3195,3170,6771
|
|
20241217,132500,27502771090,3175,3170,3175,3165,10963
|
|
20241217,132400,27468029750,3170,3185,3185,3170,13394
|
|
20241217,132300,27425541370,3180,3190,3200,3180,4002
|
|
20241217,132200,27412782755,3190,3200,3200,3190,5750
|
|
20241217,132100,27394427705,3200,3195,3200,3195,3256
|
|
20241217,132000,27384013550,3200,3200,3200,3200,671
|
|
20241217,131900,27381866350,3200,3205,3205,3200,4379
|
|
20241217,131800,27367836290,3205,3210,3210,3205,1646
|
|
20241217,131700,27362552955,3210,3210,3220,3210,2053
|
|
20241217,131600,27355954310,3210,3210,3210,3200,4631
|
|
20241217,131500,27341102015,3210,3205,3210,3205,3826
|
|
20241217,131400,27328825555,3210,3205,3210,3205,2829
|
|
20241217,131300,27319754295,3205,3205,3210,3205,4834
|
|
20241217,131200,27304259080,3210,3200,3210,3190,14399
|
|
20241217,131100,27258142355,3200,3205,3205,3195,3715
|
|
20241217,131000,27246257500,3210,3195,3210,3195,4380
|
|
20241217,130900,27232241180,3195,3190,3195,3190,8519
|
|
20241217,130800,27205050765,3190,3185,3190,3180,3071
|
|
20241217,130700,27195270005,3180,3185,3185,3180,7123
|
|
20241217,130600,27172617525,3185,3190,3190,3180,1093
|
|
20241217,130500,27169138765,3190,3185,3190,3185,3284
|
|
20241217,130400,27158678685,3190,3190,3190,3185,357
|
|
20241217,130300,27157539905,3190,3185,3195,3185,2244
|
|
20241217,130200,27150386510,3185,3185,3185,3180,3136
|
|
20241217,130100,27140406960,3180,3180,3185,3180,1581
|
|
20241217,130000,27135379355,3180,3185,3185,3180,511
|
|
20241217,125900,27133754250,3185,3185,3195,3175,2500
|
|
20241217,125800,27125810920,3175,3185,3185,3175,11033
|
|
20241217,125700,27090736105,3185,3195,3195,3185,4928
|
|
20241217,125600,27075039035,3185,3195,3195,3185,2349
|
|
20241217,125500,27067550890,3190,3190,3190,3185,19559
|
|
20241217,125400,27005248195,3190,3195,3195,3190,3289
|
|
20241217,125300,26994754515,3195,3200,3200,3195,3101
|
|
20241217,125200,26984846100,3200,3205,3205,3195,1454
|
|
20241217,125100,26980194280,3205,3210,3210,3205,2340
|
|
20241217,125000,26972694140,3210,3205,3210,3205,1953
|
|
20241217,124900,26966428920,3205,3200,3205,3195,4571
|
|
20241217,124800,26951785590,3205,3205,3205,3195,4457
|
|
20241217,124700,26937514780,3205,3205,3210,3195,7056
|
|
20241217,124600,26914919915,3205,3200,3205,3195,5056
|
|
20241217,124500,26898736100,3190,3185,3195,3185,5671
|
|
20241217,124400,26880634990,3185,3185,3185,3180,4473
|
|
20241217,124300,26866396735,3185,3185,3190,3180,11224
|
|
20241217,124200,26830644350,3185,3170,3185,3165,6114
|
|
20241217,124100,26811225090,3170,3170,3175,3160,11095
|
|
20241217,124000,26776088150,3170,3160,3170,3160,7476
|
|
20241217,123900,26752414125,3165,3160,3165,3155,16519
|
|
20241217,123800,26700248935,3165,3170,3170,3160,2506
|
|
20241217,123700,26692314605,3170,3165,3170,3160,12125
|
|
20241217,123600,26653955950,3165,3185,3185,3165,14851
|
|
20241217,123500,26606883270,3185,3190,3190,3180,7289
|
|
20241217,123400,26583692230,3185,3195,3195,3185,5428
|
|
20241217,123300,26566401655,3190,3195,3200,3190,13281
|
|
20241217,123200,26524008585,3190,3205,3205,3190,6777
|
|
20241217,123100,26502342950,3205,3200,3210,3195,3564
|
|
20241217,123000,26490929145,3205,3205,3210,3200,1499
|
|
20241217,122900,26486124730,3205,3205,3205,3200,2499
|
|
20241217,122800,26478124420,3200,3200,3200,3190,7977
|
|
20241217,122700,26452631390,3195,3205,3205,3195,3883
|
|
20241217,122600,26440204770,3205,3220,3220,3200,2489
|
|
20241217,122500,26432228240,3220,3200,3225,3200,8042
|
|
20241217,122400,26406333230,3205,3215,3215,3200,2671
|
|
20241217,122300,26397774810,3210,3200,3215,3200,3919
|
|
20241217,122200,26385201340,3205,3200,3205,3200,7912
|
|
20241217,122100,26359857650,3200,3195,3200,3185,15304
|
|
20241217,122000,26311024790,3195,3205,3205,3195,9099
|
|
20241217,121900,26281946640,3205,3200,3205,3195,2573
|
|
20241217,121800,26273716840,3200,3210,3210,3195,19122
|
|
20241217,121700,26212534855,3205,3205,3210,3205,2624
|
|
20241217,121600,26204124910,3205,3210,3210,3205,8285
|
|
20241217,121500,26177567400,3205,3210,3210,3205,695
|
|
20241217,121400,26175336560,3210,3210,3210,3210,1430
|
|
20241217,121300,26170746260,3205,3215,3220,3205,8410
|
|
20241217,121200,26143773215,3215,3225,3225,3215,812
|
|
20241217,121100,26141160585,3225,3225,3225,3220,244
|
|
20241217,121000,26140374685,3220,3210,3225,3210,3592
|
|
20241217,120900,26128830375,3210,3210,3210,3210,453
|
|
20241217,120800,26127376245,3210,3210,3215,3205,1398
|
|
20241217,120700,26122888710,3210,3215,3215,3205,3336
|
|
20241217,120600,26112180055,3210,3215,3215,3205,6351
|
|
20241217,120500,26091793630,3210,3215,3215,3210,2444
|
|
20241217,120400,26083947185,3215,3225,3230,3210,9876
|
|
20241217,120300,26052150520,3225,3230,3230,3225,9125
|
|
20241217,120200,26022717500,3235,3235,3235,3230,2454
|
|
20241217,120100,26014789535,3230,3235,3235,3230,1678
|
|
20241217,120000,26009368785,3230,3240,3245,3230,1251
|
|
20241217,115900,26005319640,3245,3245,3245,3235,540
|
|
20241217,115800,26003571990,3245,3235,3245,3225,4986
|
|
20241217,115700,25987458775,3235,3235,3240,3235,3526
|
|
20241217,115600,25976048705,3235,3250,3250,3235,3472
|
|
20241217,115500,25964773520,3250,3250,3255,3235,645
|
|
20241217,115400,25962681475,3250,3250,3255,3230,9108
|
|
20241217,115300,25933151965,3250,3260,3260,3250,791
|
|
20241217,115200,25930580725,3260,3245,3260,3240,2694
|
|
20241217,115100,25921817010,3250,3250,3250,3240,4150
|
|
20241217,115000,25908346115,3250,3250,3255,3245,5867
|
|
20241217,114900,25889284060,3255,3255,3255,3250,690
|
|
20241217,114800,25887038245,3255,3255,3260,3255,3026
|
|
20241217,114700,25877188605,3255,3255,3260,3255,423
|
|
20241217,114600,25875810140,3255,3265,3265,3255,3684
|
|
20241217,114500,25863794405,3260,3260,3265,3260,3104
|
|
20241217,114400,25853667775,3260,3265,3265,3255,1451
|
|
20241217,114300,25848937940,3265,3270,3270,3260,2108
|
|
20241217,114200,25842048075,3270,3250,3270,3250,1918
|
|
20241217,114100,25835799730,3250,3255,3255,3240,2216
|
|
20241217,114000,25828599945,3255,3265,3270,3235,6738
|
|
20241217,113900,25806736850,3270,3260,3270,3250,3406
|
|
20241217,113800,25795623355,3260,3275,3280,3260,11007
|
|
20241217,113700,25759626160,3275,3250,3275,3245,18611
|
|
20241217,113600,25698967280,3250,3235,3250,3235,7468
|
|
20241217,113500,25674759580,3235,3235,3235,3225,4754
|
|
20241217,113400,25659407355,3235,3240,3240,3235,2262
|
|
20241217,113300,25652082235,3240,3245,3250,3235,6098
|
|
20241217,113200,25632326165,3250,3240,3250,3240,2387
|
|
20241217,113100,25624587780,3240,3235,3250,3235,1797
|
|
20241217,113000,25618757705,3235,3235,3235,3230,1543
|
|
20241217,112900,25613766215,3230,3240,3245,3230,12786
|
|
20241217,112800,25572388680,3240,3240,3250,3235,6816
|
|
20241217,112700,25550303115,3240,3245,3250,3220,11418
|
|
20241217,112600,25513383675,3250,3235,3250,3235,14662
|
|
20241217,112500,25465821465,3235,3240,3245,3235,3069
|
|
20241217,112400,25455885970,3240,3235,3240,3235,1282
|
|
20241217,112300,25451738650,3230,3240,3245,3230,7440
|
|
20241217,112200,25427651125,3240,3240,3250,3235,13320
|
|
20241217,112100,25384488305,3235,3235,3240,3230,11279
|
|
20241217,112000,25348011770,3235,3230,3235,3220,4658
|
|
20241217,111900,25332975705,3230,3235,3245,3220,15346
|
|
20241217,111800,25283364040,3235,3210,3235,3205,15417
|
|
20241217,111700,25233770525,3210,3225,3225,3205,8220
|
|
20241217,111600,25207323760,3225,3195,3230,3195,16514
|
|
20241217,111500,25154435685,3190,3200,3205,3190,11968
|
|
20241217,111400,25116171565,3205,3215,3215,3195,14619
|
|
20241217,111300,25069332545,3215,3215,3225,3210,9311
|
|
20241217,111200,25039382435,3215,3210,3215,3205,9081
|
|
20241217,111100,25010230865,3210,3205,3210,3200,4614
|
|
20241217,111000,24995453775,3210,3210,3210,3200,9180
|
|
20241217,110900,24966060550,3215,3205,3215,3200,13916
|
|
20241217,110800,24921434765,3210,3205,3220,3200,16884
|
|
20241217,110700,24867272900,3210,3220,3225,3205,17979
|
|
20241217,110600,24809423310,3220,3200,3220,3195,15144
|
|
20241217,110500,24760900540,3195,3185,3195,3170,37944
|
|
20241217,110400,24640121190,3185,3200,3205,3180,42210
|
|
20241217,110300,24505185475,3200,3215,3215,3200,28953
|
|
20241217,110200,24412450750,3215,3215,3215,3210,21192
|
|
20241217,110100,24344412070,3215,3230,3235,3215,26085
|
|
20241217,110000,24260384695,3230,3230,3235,3225,23187
|
|
20241217,105900,24185463380,3235,3255,3255,3235,18933
|
|
20241217,105800,24124028465,3255,3250,3265,3245,27764
|
|
20241217,105700,24033685845,3255,3255,3270,3245,17329
|
|
20241217,105600,23977231605,3260,3245,3260,3240,28255
|
|
20241217,105500,23885356900,3250,3235,3250,3230,16464
|
|
20241217,105400,23832053195,3230,3235,3235,3230,17154
|
|
20241217,105300,23776603950,3235,3240,3250,3230,12400
|
|
20241217,105200,23736473220,3240,3250,3250,3235,24000
|
|
20241217,105100,23658712790,3250,3235,3255,3235,16304
|
|
20241217,105000,23605783605,3240,3235,3245,3230,11575
|
|
20241217,104900,23568302355,3245,3240,3255,3230,41079
|
|
20241217,104800,23435071430,3245,3240,3255,3225,56866
|
|
20241217,104700,23250837680,3240,3270,3270,3240,41616
|
|
20241217,104600,23115338485,3270,3270,3285,3270,29666
|
|
20241217,104500,23018193605,3270,3290,3295,3265,42825
|
|
20241217,104400,22877605565,3290,3345,3350,3285,51447
|
|
20241217,104300,22707465505,3350,3385,3390,3350,47441
|
|
20241217,104200,22547950930,3385,3395,3410,3385,23410
|
|
20241217,104100,22468574100,3395,3415,3415,3395,8801
|
|
20241217,104000,22438652875,3415,3415,3420,3410,22551
|
|
20241217,103900,22361653260,3415,3410,3420,3405,12964
|
|
20241217,103800,22317396555,3410,3410,3415,3405,8118
|
|
20241217,103700,22289717695,3410,3405,3410,3405,5140
|
|
20241217,103600,22272201980,3410,3405,3415,3400,10629
|
|
20241217,103500,22235942485,3400,3400,3405,3395,10378
|
|
20241217,103400,22200640125,3400,3400,3400,3395,4761
|
|
20241217,103300,22184457225,3400,3405,3410,3390,15482
|
|
20241217,103200,22131849560,3400,3390,3410,3390,28950
|
|
20241217,103100,22033503805,3390,3385,3390,3380,29601
|
|
20241217,103000,21933309360,3385,3390,3395,3380,16682
|
|
20241217,102900,21876816075,3395,3395,3395,3380,23128
|
|
20241217,102800,21798499860,3390,3395,3395,3380,34999
|
|
20241217,102700,21679957140,3390,3400,3405,3385,54899
|
|
20241217,102600,21493528835,3405,3420,3420,3400,57587
|
|
20241217,102500,21297292255,3420,3420,3425,3405,51796
|
|
20241217,102400,21120618450,3410,3415,3440,3410,47631
|
|
20241217,102300,20957652725,3415,3435,3465,3410,78393
|
|
20241217,102200,20688142020,3450,3480,3495,3435,101316
|
|
20241217,102100,20336110720,3485,3490,3500,3465,56258
|
|
20241217,102000,20139994270,3495,3500,3520,3480,150975
|
|
20241217,101900,19610952280,3500,3460,3505,3445,150235
|
|
20241217,101800,19086966035,3460,3420,3465,3420,58221
|
|
20241217,101700,18886682255,3420,3405,3420,3400,7389
|
|
20241217,101600,18861485755,3410,3395,3410,3385,9072
|
|
20241217,101500,18830637780,3395,3420,3435,3375,79755
|
|
20241217,101400,18559884410,3420,3445,3445,3400,71668
|
|
20241217,101300,18315105680,3445,3435,3445,3410,29995
|
|
20241217,101200,18212462565,3435,3435,3470,3425,50158
|
|
20241217,101100,18039708265,3435,3470,3485,3395,111181
|
|
20241217,101000,17658059630,3470,3475,3480,3455,39949
|
|
20241217,100900,17519708460,3480,3515,3520,3475,95053
|
|
20241217,100800,17187106585,3520,3415,3520,3415,165179
|
|
20241217,100700,16612938390,3415,3410,3420,3400,10487
|
|
20241217,100600,16577155820,3410,3395,3415,3390,12223
|
|
20241217,100500,16535568380,3400,3405,3405,3395,8006
|
|
20241217,100400,16508335670,3405,3410,3420,3400,18489
|
|
20241217,100300,16445291100,3415,3385,3415,3385,50070
|
|
20241217,100200,16275123950,3385,3380,3385,3365,32667
|
|
20241217,100100,16164775355,3385,3395,3400,3375,16997
|
|
20241217,100000,16107253270,3400,3395,3425,3380,47449
|
|
20241217,095900,15946164865,3400,3385,3400,3380,20857
|
|
20241217,095800,15875435400,3385,3390,3390,3355,52348
|
|
20241217,095700,15698937100,3390,3415,3420,3390,68596
|
|
20241217,095600,15465625005,3410,3445,3460,3410,91045
|
|
20241217,095500,15152727045,3445,3440,3450,3425,44095
|
|
20241217,095400,15001236090,3440,3430,3450,3420,66399
|
|
20241217,095300,14773035605,3430,3500,3500,3430,81642
|
|
20241217,095200,14488949040,3500,3450,3500,3430,102559
|
|
20241217,095100,14132487040,3450,3410,3455,3400,32801
|
|
20241217,095000,14019703225,3410,3420,3420,3395,24138
|
|
20241217,094900,13937598140,3420,3420,3430,3390,56341
|
|
20241217,094800,13745281905,3425,3445,3460,3420,39485
|
|
20241217,094700,13609592225,3450,3470,3495,3430,79435
|
|
20241217,094600,13334496435,3470,3490,3495,3450,79946
|
|
20241217,094500,13056686785,3490,3455,3490,3435,38566
|
|
20241217,094400,12922868225,3455,3425,3455,3395,32218
|
|
20241217,094300,12812362090,3425,3475,3475,3415,51490
|
|
20241217,094200,12635015300,3480,3405,3480,3385,67516
|
|
20241217,094100,12403962840,3400,3440,3440,3360,99034
|
|
20241217,094000,12066751670,3440,3475,3480,3440,99480
|
|
20241217,093900,11722854485,3475,3490,3500,3475,187922
|
|
20241217,093800,11067433340,3495,3460,3495,3450,127616
|
|
20241217,093700,10624573920,3460,3460,3485,3435,165772
|
|
20241217,093600,10051187310,3455,3380,3460,3375,227750
|
|
20241217,093500,9270451905,3380,3350,3380,3340,41489
|
|
20241217,093400,9130760260,3355,3365,3370,3350,26582
|
|
20241217,093300,9041308775,3365,3375,3385,3360,80573
|
|
20241217,093200,8769900960,3380,3360,3380,3355,95465
|
|
20241217,093100,8448708620,3360,3335,3365,3330,49938
|
|
20241217,093000,8281411315,3335,3320,3350,3310,44402
|
|
20241217,092900,8133813350,3310,3355,3355,3300,73889
|
|
20241217,092800,7887979135,3355,3345,3365,3325,102017
|
|
20241217,092700,7546314405,3345,3300,3350,3295,95148
|
|
20241217,092600,7228599960,3300,3315,3320,3290,66742
|
|
20241217,092500,7007904825,3315,3280,3320,3270,97295
|
|
20241217,092400,6686611245,3275,3245,3305,3220,67246
|
|
20241217,092300,6466489425,3240,3240,3270,3235,60629
|
|
20241217,092200,6269480720,3240,3230,3245,3220,16372
|
|
20241217,092100,6216538265,3230,3210,3230,3195,43294
|
|
20241217,092000,6077617275,3210,3175,3210,3170,74414
|
|
20241217,091900,5839896735,3180,3195,3200,3170,28457
|
|
20241217,091800,5749236480,3200,3165,3205,3140,108538
|
|
20241217,091700,5405918335,3160,3205,3210,3150,96480
|
|
20241217,091600,5098991645,3210,3220,3235,3210,24343
|
|
20241217,091500,5020608625,3220,3250,3260,3220,22442
|
|
20241217,091400,4947957885,3255,3280,3280,3255,81749
|
|
20241217,091300,4680428330,3280,3275,3285,3275,17675
|
|
20241217,091200,4622471490,3275,3280,3280,3270,17892
|
|
20241217,091100,4563924920,3265,3255,3290,3250,52514
|
|
20241217,091000,4392208765,3255,3250,3260,3240,45165
|
|
20241217,090900,4245451185,3250,3225,3250,3220,60069
|
|
20241217,090800,4051155685,3230,3205,3230,3185,173054
|
|
20241217,090700,3497035945,3215,3215,3235,3205,136681
|
|
20241217,090600,3057750525,3215,3245,3260,3215,103864
|
|
20241217,090500,2720757955,3245,3250,3275,3230,87058
|
|
20241217,090400,2437528095,3235,3305,3310,3235,130795
|
|
20241217,090300,2008618885,3300,3350,3350,3300,51754
|
|
20241217,090200,1836805150,3350,3305,3350,3260,211895
|
|
20241217,090100,1137048560,3305,3425,3440,3305,191615
|
|
20241217,090000,492756965,3420,3420,3465,3415,139426
|