602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,185800,20718095090,3525,3525,3525,3525,0
|
|
20241218,185700,20718095090,3525,3525,3525,3525,0
|
|
20241218,185600,20718095090,3525,3525,3525,3525,0
|
|
20241218,185500,20718095090,3525,3525,3525,3525,0
|
|
20241218,185400,20718095090,3525,3525,3525,3525,0
|
|
20241218,185300,20718095090,3525,3525,3525,3525,0
|
|
20241218,185200,20718095090,3525,3525,3525,3525,0
|
|
20241218,185100,20718095090,3525,3525,3525,3525,0
|
|
20241218,185000,20718095090,3525,3525,3525,3525,0
|
|
20241218,184900,20718095090,3525,3525,3525,3525,0
|
|
20241218,184800,20718095090,3525,3525,3525,3525,0
|
|
20241218,184700,20718095090,3525,3525,3525,3525,0
|
|
20241218,184600,20718095090,3525,3525,3525,3525,0
|
|
20241218,184500,20718095090,3525,3525,3525,3525,0
|
|
20241218,184400,20718095090,3525,3525,3525,3525,0
|
|
20241218,184300,20718095090,3525,3525,3525,3525,0
|
|
20241218,184200,20718095090,3525,3525,3525,3525,0
|
|
20241218,184100,20718095090,3525,3525,3525,3525,0
|
|
20241218,184000,20718095090,3525,3525,3525,3525,0
|
|
20241218,183900,20718095090,3525,3525,3525,3525,0
|
|
20241218,183800,20718095090,3525,3525,3525,3525,0
|
|
20241218,183700,20718095090,3525,3525,3525,3525,0
|
|
20241218,183600,20718095090,3525,3525,3525,3525,0
|
|
20241218,183500,20718095090,3525,3525,3525,3525,0
|
|
20241218,183400,20718095090,3525,3525,3525,3525,0
|
|
20241218,183300,20718095090,3525,3525,3525,3525,0
|
|
20241218,183200,20718095090,3525,3525,3525,3525,0
|
|
20241218,183100,20718095090,3525,3525,3525,3525,0
|
|
20241218,183000,20718095090,3525,3525,3525,3525,0
|
|
20241218,182900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,182800,20718095090,3525,3525,3525,3525,0
|
|
20241218,182700,20718095090,3525,3525,3525,3525,0
|
|
20241218,182600,20718095090,3525,3525,3525,3525,0
|
|
20241218,182500,20718095090,3525,3525,3525,3525,0
|
|
20241218,182400,20718095090,3525,3525,3525,3525,0
|
|
20241218,182300,20718095090,3525,3525,3525,3525,0
|
|
20241218,182200,20718095090,3525,3525,3525,3525,0
|
|
20241218,182100,20718095090,3525,3525,3525,3525,0
|
|
20241218,182000,20718095090,3525,3525,3525,3525,0
|
|
20241218,181900,20718095090,3525,3525,3525,3525,0
|
|
20241218,181800,20718095090,3525,3525,3525,3525,0
|
|
20241218,181700,20718095090,3525,3525,3525,3525,0
|
|
20241218,181600,20718095090,3525,3525,3525,3525,0
|
|
20241218,181500,20718095090,3525,3525,3525,3525,0
|
|
20241218,181400,20718095090,3525,3525,3525,3525,0
|
|
20241218,181300,20718095090,3525,3525,3525,3525,0
|
|
20241218,181200,20718095090,3525,3525,3525,3525,0
|
|
20241218,181100,20718095090,3525,3525,3525,3525,0
|
|
20241218,181000,20718095090,3525,3525,3525,3525,0
|
|
20241218,180900,20718095090,3525,3525,3525,3525,0
|
|
20241218,180800,20718095090,3525,3525,3525,3525,0
|
|
20241218,180700,20718095090,3525,3525,3525,3525,0
|
|
20241218,180600,20718095090,3525,3525,3525,3525,0
|
|
20241218,180500,20718095090,3525,3525,3525,3525,0
|
|
20241218,180400,20718095090,3525,3525,3525,3525,0
|
|
20241218,180300,20718095090,3525,3525,3525,3525,0
|
|
20241218,180200,20718095090,3525,3525,3525,3525,0
|
|
20241218,180100,20718095090,3525,3525,3525,3525,0
|
|
20241218,180000,20718095090,3525,3525,3525,3525,0
|
|
20241218,175900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,175800,20718095090,3525,3525,3525,3525,0
|
|
20241218,175700,20718095090,3525,3525,3525,3525,0
|
|
20241218,175600,20718095090,3525,3525,3525,3525,0
|
|
20241218,175500,20718095090,3525,3525,3525,3525,0
|
|
20241218,175400,20718095090,3525,3525,3525,3525,0
|
|
20241218,175300,20718095090,3525,3525,3525,3525,0
|
|
20241218,175200,20718095090,3525,3525,3525,3525,0
|
|
20241218,175100,20718095090,3525,3525,3525,3525,0
|
|
20241218,175000,20718095090,3525,3525,3525,3525,0
|
|
20241218,174900,20718095090,3525,3525,3525,3525,0
|
|
20241218,174800,20718095090,3525,3525,3525,3525,0
|
|
20241218,174700,20718095090,3525,3525,3525,3525,0
|
|
20241218,174600,20718095090,3525,3525,3525,3525,0
|
|
20241218,174500,20718095090,3525,3525,3525,3525,0
|
|
20241218,174400,20718095090,3525,3525,3525,3525,0
|
|
20241218,174300,20718095090,3525,3525,3525,3525,0
|
|
20241218,174200,20718095090,3525,3525,3525,3525,0
|
|
20241218,174100,20718095090,3525,3525,3525,3525,0
|
|
20241218,174000,20718095090,3525,3525,3525,3525,0
|
|
20241218,173900,20718095090,3525,3525,3525,3525,0
|
|
20241218,173800,20718095090,3525,3525,3525,3525,0
|
|
20241218,173700,20718095090,3525,3525,3525,3525,0
|
|
20241218,173600,20718095090,3525,3525,3525,3525,0
|
|
20241218,173500,20718095090,3525,3525,3525,3525,0
|
|
20241218,173400,20718095090,3525,3525,3525,3525,0
|
|
20241218,173300,20718095090,3525,3525,3525,3525,0
|
|
20241218,173200,20718095090,3525,3525,3525,3525,0
|
|
20241218,173100,20718095090,3525,3525,3525,3525,0
|
|
20241218,173000,20718095090,3525,3525,3525,3525,0
|
|
20241218,172900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,172800,20718095090,3525,3525,3525,3525,0
|
|
20241218,172700,20718095090,3525,3525,3525,3525,0
|
|
20241218,172600,20718095090,3525,3525,3525,3525,0
|
|
20241218,172500,20718095090,3525,3525,3525,3525,0
|
|
20241218,172400,20718095090,3525,3525,3525,3525,0
|
|
20241218,172300,20718095090,3525,3525,3525,3525,0
|
|
20241218,172200,20718095090,3525,3525,3525,3525,0
|
|
20241218,172100,20718095090,3525,3525,3525,3525,0
|
|
20241218,172000,20718095090,3525,3525,3525,3525,0
|
|
20241218,171900,20718095090,3525,3525,3525,3525,0
|
|
20241218,171800,20718095090,3525,3525,3525,3525,0
|
|
20241218,171700,20718095090,3525,3525,3525,3525,0
|
|
20241218,171600,20718095090,3525,3525,3525,3525,0
|
|
20241218,171500,20718095090,3525,3525,3525,3525,0
|
|
20241218,171400,20718095090,3525,3525,3525,3525,0
|
|
20241218,171300,20718095090,3525,3525,3525,3525,0
|
|
20241218,171200,20718095090,3525,3525,3525,3525,0
|
|
20241218,171100,20718095090,3525,3525,3525,3525,0
|
|
20241218,171000,20718095090,3525,3525,3525,3525,0
|
|
20241218,170900,20718095090,3525,3525,3525,3525,0
|
|
20241218,170800,20718095090,3525,3525,3525,3525,0
|
|
20241218,170700,20718095090,3525,3525,3525,3525,0
|
|
20241218,170600,20718095090,3525,3525,3525,3525,0
|
|
20241218,170500,20718095090,3525,3525,3525,3525,0
|
|
20241218,170400,20718095090,3525,3525,3525,3525,0
|
|
20241218,170300,20718095090,3525,3525,3525,3525,0
|
|
20241218,170200,20718095090,3525,3525,3525,3525,0
|
|
20241218,170100,20718095090,3525,3525,3525,3525,0
|
|
20241218,170000,20718095090,3525,3525,3525,3525,0
|
|
20241218,165900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,165800,20718095090,3525,3525,3525,3525,0
|
|
20241218,165700,20718095090,3525,3525,3525,3525,0
|
|
20241218,165600,20718095090,3525,3525,3525,3525,0
|
|
20241218,165500,20718095090,3525,3525,3525,3525,0
|
|
20241218,165400,20718095090,3525,3525,3525,3525,0
|
|
20241218,165300,20718095090,3525,3525,3525,3525,0
|
|
20241218,165200,20718095090,3525,3525,3525,3525,0
|
|
20241218,165100,20718095090,3525,3525,3525,3525,0
|
|
20241218,165000,20718095090,3525,3525,3525,3525,0
|
|
20241218,164900,20718095090,3525,3525,3525,3525,0
|
|
20241218,164800,20718095090,3525,3525,3525,3525,0
|
|
20241218,164700,20718095090,3525,3525,3525,3525,0
|
|
20241218,164600,20718095090,3525,3525,3525,3525,0
|
|
20241218,164500,20718095090,3525,3525,3525,3525,0
|
|
20241218,164400,20718095090,3525,3525,3525,3525,0
|
|
20241218,164300,20718095090,3525,3525,3525,3525,0
|
|
20241218,164200,20718095090,3525,3525,3525,3525,0
|
|
20241218,164100,20718095090,3525,3525,3525,3525,0
|
|
20241218,164000,20718095090,3525,3525,3525,3525,0
|
|
20241218,163900,20718095090,3525,3525,3525,3525,0
|
|
20241218,163800,20718095090,3525,3525,3525,3525,0
|
|
20241218,163700,20718095090,3525,3525,3525,3525,0
|
|
20241218,163600,20718095090,3525,3525,3525,3525,0
|
|
20241218,163500,20718095090,3525,3525,3525,3525,0
|
|
20241218,163400,20718095090,3525,3525,3525,3525,0
|
|
20241218,163300,20718095090,3525,3525,3525,3525,0
|
|
20241218,163200,20718095090,3525,3525,3525,3525,0
|
|
20241218,163100,20718095090,3525,3525,3525,3525,0
|
|
20241218,163000,20718095090,3525,3525,3525,3525,0
|
|
20241218,162900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,162800,20718095090,3525,3525,3525,3525,0
|
|
20241218,162700,20718095090,3525,3525,3525,3525,0
|
|
20241218,162600,20718095090,3525,3525,3525,3525,0
|
|
20241218,162500,20718095090,3525,3525,3525,3525,0
|
|
20241218,162400,20718095090,3525,3525,3525,3525,0
|
|
20241218,162300,20718095090,3525,3525,3525,3525,0
|
|
20241218,162200,20718095090,3525,3525,3525,3525,0
|
|
20241218,162100,20718095090,3525,3525,3525,3525,0
|
|
20241218,162000,20718095090,3525,3525,3525,3525,0
|
|
20241218,161900,20718095090,3525,3525,3525,3525,0
|
|
20241218,161800,20718095090,3525,3525,3525,3525,0
|
|
20241218,161700,20718095090,3525,3525,3525,3525,0
|
|
20241218,161600,20718095090,3525,3525,3525,3525,0
|
|
20241218,161500,20718095090,3525,3525,3525,3525,0
|
|
20241218,161400,20718095090,3525,3525,3525,3525,0
|
|
20241218,161300,20718095090,3525,3525,3525,3525,0
|
|
20241218,161200,20718095090,3525,3525,3525,3525,0
|
|
20241218,161100,20718095090,3525,3525,3525,3525,0
|
|
20241218,161000,20718095090,3525,3525,3525,3525,0
|
|
20241218,160900,20718095090,3525,3525,3525,3525,0
|
|
20241218,160800,20718095090,3525,3525,3525,3525,0
|
|
20241218,160700,20718095090,3525,3525,3525,3525,0
|
|
20241218,160600,20718095090,3525,3525,3525,3525,0
|
|
20241218,160500,20718095090,3525,3525,3525,3525,0
|
|
20241218,160400,20718095090,3525,3525,3525,3525,0
|
|
20241218,160300,20718095090,3525,3525,3525,3525,0
|
|
20241218,160200,20718095090,3525,3525,3525,3525,0
|
|
20241218,160100,20718095090,3525,3525,3525,3525,0
|
|
20241218,160000,20718095090,3525,3525,3525,3525,0
|
|
20241218,155900,20718095090,3525,3525,3525,3525,63183
|
|
20241218,155800,20718095090,3525,3525,3525,3525,0
|
|
20241218,155700,20718095090,3525,3525,3525,3525,0
|
|
20241218,155600,20718095090,3525,3525,3525,3525,0
|
|
20241218,155500,20718095090,3525,3525,3525,3525,0
|
|
20241218,155400,20718095090,3525,3525,3525,3525,0
|
|
20241218,155300,20718095090,3525,3525,3525,3525,0
|
|
20241218,155200,20718095090,3525,3525,3525,3525,0
|
|
20241218,155100,20718095090,3525,3525,3525,3525,0
|
|
20241218,155000,20718095090,3525,3525,3525,3525,0
|
|
20241218,154900,20718095090,3525,3525,3525,3525,0
|
|
20241218,154800,20718095090,3525,3525,3525,3525,0
|
|
20241218,154700,20718095090,3525,3525,3525,3525,0
|
|
20241218,154600,20718095090,3525,3525,3525,3525,0
|
|
20241218,154500,20718095090,3525,3525,3525,3525,0
|
|
20241218,154400,20718095090,3525,3525,3525,3525,0
|
|
20241218,154300,20718095090,3525,3525,3525,3525,0
|
|
20241218,154200,20718095090,3525,3525,3525,3525,0
|
|
20241218,154100,20718095090,3525,3525,3525,3525,0
|
|
20241218,154000,20718095090,3525,3525,3525,3525,0
|
|
20241218,153900,20718095090,3525,3525,3525,3525,0
|
|
20241218,153800,20718095090,3525,3525,3525,3525,0
|
|
20241218,153700,20718095090,3525,3525,3525,3525,0
|
|
20241218,153600,20718095090,3525,3525,3525,3525,0
|
|
20241218,153500,20718095090,3525,3525,3525,3525,0
|
|
20241218,153400,20718095090,3525,3525,3525,3525,0
|
|
20241218,153300,20718095090,3525,3525,3525,3525,0
|
|
20241218,153200,20718095090,3525,3525,3525,3525,0
|
|
20241218,153100,20718095090,3525,3525,3525,3525,0
|
|
20241218,153000,20718095090,3525,3525,3525,3525,63183
|
|
20241218,152900,20495375015,3535,3535,3535,3535,0
|
|
20241218,152800,20495375015,3535,3535,3535,3535,0
|
|
20241218,152700,20495375015,3535,3535,3535,3535,0
|
|
20241218,152600,20495375015,3535,3535,3535,3535,0
|
|
20241218,152500,20495375015,3535,3535,3535,3535,0
|
|
20241218,152400,20495375015,3535,3535,3535,3535,0
|
|
20241218,152300,20495375015,3535,3535,3535,3535,0
|
|
20241218,152200,20495375015,3535,3535,3535,3535,0
|
|
20241218,152100,20495375015,3535,3535,3535,3535,0
|
|
20241218,152000,20495375015,3535,3535,3535,3535,0
|
|
20241218,151900,20495375015,3535,3550,3550,3525,44756
|
|
20241218,151800,20337030555,3550,3520,3550,3515,31841
|
|
20241218,151700,20224409205,3520,3540,3540,3505,30736
|
|
20241218,151600,20116221265,3540,3550,3550,3535,21198
|
|
20241218,151500,20041171530,3545,3545,3550,3540,29407
|
|
20241218,151400,19936970860,3540,3540,3545,3530,24514
|
|
20241218,151300,19850235235,3540,3555,3560,3540,19868
|
|
20241218,151200,19779730350,3555,3545,3555,3525,43582
|
|
20241218,151100,19625604400,3550,3560,3585,3540,63062
|
|
20241218,151000,19401215240,3580,3495,3595,3490,82321
|
|
20241218,150900,19109962345,3495,3510,3510,3480,67469
|
|
20241218,150800,18874339495,3510,3510,3520,3495,36564
|
|
20241218,150700,18746174130,3505,3545,3545,3495,78953
|
|
20241218,150600,18469028515,3535,3590,3590,3505,104040
|
|
20241218,150500,18101104705,3565,3610,3615,3555,110537
|
|
20241218,150400,17702675550,3600,3600,3600,3600,0
|
|
20241218,150300,17702675550,3600,3515,3605,3515,129372
|
|
20241218,150200,17239997660,3515,3510,3520,3505,16194
|
|
20241218,150100,17183075060,3510,3490,3515,3480,20431
|
|
20241218,150000,17111613045,3485,3520,3525,3480,36056
|
|
20241218,145900,16985467360,3525,3515,3535,3510,32318
|
|
20241218,145800,16871584885,3520,3505,3525,3490,32132
|
|
20241218,145700,16758924130,3505,3510,3520,3495,61079
|
|
20241218,145600,16544858850,3510,3545,3560,3505,109267
|
|
20241218,145500,16159571795,3560,3495,3560,3490,132052
|
|
20241218,145400,15694600395,3495,3475,3495,3470,26598
|
|
20241218,145300,15601883355,3475,3470,3475,3470,13335
|
|
20241218,145200,15555568610,3475,3465,3475,3460,9914
|
|
20241218,145100,15521181090,3470,3445,3475,3440,27556
|
|
20241218,145000,15425893260,3445,3445,3455,3435,8790
|
|
20241218,144900,15395612330,3440,3445,3450,3435,20106
|
|
20241218,144800,15326346960,3445,3455,3455,3445,9000
|
|
20241218,144700,15295313500,3450,3450,3460,3445,25557
|
|
20241218,144600,15207027045,3445,3445,3455,3430,25276
|
|
20241218,144500,15119993045,3445,3445,3450,3440,27061
|
|
20241218,144400,15026817600,3440,3445,3460,3440,26752
|
|
20241218,144300,14934504435,3460,3450,3465,3440,27585
|
|
20241218,144200,14839205810,3455,3470,3470,3435,56882
|
|
20241218,144100,14642649300,3470,3475,3495,3460,70251
|
|
20241218,144000,14398188975,3475,3440,3475,3435,62896
|
|
20241218,143900,14181055355,3440,3430,3445,3430,20958
|
|
20241218,143800,14108998120,3425,3435,3440,3425,30886
|
|
20241218,143700,14002969935,3430,3405,3445,3405,78467
|
|
20241218,143600,13733996205,3400,3390,3400,3390,10866
|
|
20241218,143500,13697053370,3390,3400,3400,3390,5511
|
|
20241218,143400,13678362035,3395,3395,3400,3395,9265
|
|
20241218,143300,13646905055,3395,3395,3400,3390,4214
|
|
20241218,143200,13632595110,3395,3385,3400,3380,16484
|
|
20241218,143100,13576621185,3395,3365,3395,3365,31892
|
|
20241218,143000,13468976855,3370,3365,3370,3365,1418
|
|
20241218,142900,13464203685,3365,3370,3370,3360,3258
|
|
20241218,142800,13453239645,3370,3365,3375,3365,12215
|
|
20241218,142700,13412097345,3365,3360,3370,3360,7589
|
|
20241218,142600,13386558820,3365,3345,3365,3345,12556
|
|
20241218,142500,13344424755,3350,3345,3350,3340,5647
|
|
20241218,142400,13325555960,3345,3345,3350,3340,5936
|
|
20241218,142300,13305714535,3345,3340,3345,3340,2144
|
|
20241218,142200,13298547825,3340,3345,3345,3340,4031
|
|
20241218,142100,13285071345,3335,3350,3355,3330,13285
|
|
20241218,142000,13240730495,3350,3350,3360,3345,2726
|
|
20241218,141900,13231580950,3350,3350,3360,3350,3444
|
|
20241218,141800,13220025010,3355,3360,3365,3345,2064
|
|
20241218,141700,13213101000,3360,3345,3360,3345,4618
|
|
20241218,141600,13197644660,3335,3380,3385,3335,22398
|
|
20241218,141500,13122249465,3380,3385,3390,3380,7590
|
|
20241218,141400,13096588670,3385,3390,3390,3380,7995
|
|
20241218,141300,13069517030,3390,3380,3390,3380,2181
|
|
20241218,141200,13062134700,3380,3380,3395,3375,7008
|
|
20241218,141100,13038397570,3390,3400,3400,3375,31193
|
|
20241218,141000,12932748285,3400,3395,3400,3390,14424
|
|
20241218,140900,12883753530,3395,3375,3395,3375,11475
|
|
20241218,140800,12844922155,3375,3375,3380,3370,5300
|
|
20241218,140700,12827034990,3375,3370,3380,3370,9470
|
|
20241218,140600,12795051575,3375,3370,3375,3365,8485
|
|
20241218,140500,12766442290,3360,3355,3365,3350,9722
|
|
20241218,140400,12733796735,3350,3345,3355,3340,9751
|
|
20241218,140300,12701154255,3340,3340,3340,3325,5022
|
|
20241218,140200,12684419170,3340,3345,3345,3340,3913
|
|
20241218,140100,12671342745,3350,3340,3350,3340,11811
|
|
20241218,140000,12631860400,3340,3345,3345,3340,2126
|
|
20241218,135900,12624749145,3345,3345,3350,3340,3260
|
|
20241218,135800,12613855940,3345,3335,3350,3330,7944
|
|
20241218,135700,12587299870,3340,3335,3345,3330,5985
|
|
20241218,135600,12567342960,3340,3340,3350,3340,4952
|
|
20241218,135500,12550786195,3340,3340,3350,3335,8406
|
|
20241218,135400,12522678815,3340,3335,3350,3335,10638
|
|
20241218,135300,12487138280,3330,3320,3330,3315,22188
|
|
20241218,135200,12413457285,3320,3320,3320,3310,3378
|
|
20241218,135100,12402245805,3310,3320,3325,3300,5527
|
|
20241218,135000,12383948400,3310,3320,3325,3310,1753
|
|
20241218,134900,12378135015,3315,3320,3320,3315,904
|
|
20241218,134800,12375135350,3320,3325,3330,3315,7076
|
|
20241218,134700,12351616340,3325,3310,3325,3310,11022
|
|
20241218,134600,12314996815,3310,3310,3315,3305,2011
|
|
20241218,134500,12308339820,3310,3295,3310,3290,9465
|
|
20241218,134400,12277081125,3295,3280,3295,3275,12660
|
|
20241218,134300,12235466935,3280,3285,3285,3280,1680
|
|
20241218,134200,12229955535,3285,3285,3285,3285,5496
|
|
20241218,134100,12211901175,3285,3285,3285,3285,818
|
|
20241218,134000,12209214045,3290,3280,3290,3280,8327
|
|
20241218,133900,12181869035,3280,3280,3280,3280,432
|
|
20241218,133800,12180452075,3280,3280,3285,3280,391
|
|
20241218,133700,12179169190,3280,3280,3280,3280,1229
|
|
20241218,133600,12175138070,3280,3285,3285,3280,2173
|
|
20241218,133500,12168009525,3285,3290,3290,3285,5768
|
|
20241218,133400,12149059980,3290,3285,3290,3285,6232
|
|
20241218,133300,12128581705,3290,3285,3290,3280,5976
|
|
20241218,133200,12108927085,3285,3290,3290,3280,3129
|
|
20241218,133100,12098659815,3280,3285,3290,3280,3992
|
|
20241218,133000,12085551685,3285,3285,3285,3285,2907
|
|
20241218,132900,12076002190,3285,3285,3290,3280,1271
|
|
20241218,132800,12071827075,3285,3285,3290,3280,3246
|
|
20241218,132700,12061163945,3280,3285,3285,3275,1311
|
|
20241218,132600,12056865460,3285,3270,3285,3270,3049
|
|
20241218,132500,12046881815,3270,3255,3275,3255,3191
|
|
20241218,132400,12036458935,3255,3255,3255,3250,551
|
|
20241218,132300,12034667695,3260,3250,3260,3250,4167
|
|
20241218,132200,12021115430,3255,3250,3255,3250,596
|
|
20241218,132100,12019176950,3245,3250,3250,3245,9
|
|
20241218,132000,12019147730,3245,3245,3245,3230,3326
|
|
20241218,131900,12008366700,3230,3245,3250,3220,21704
|
|
20241218,131800,11938200260,3245,3265,3265,3245,2952
|
|
20241218,131700,11928579590,3285,3250,3285,3245,2385
|
|
20241218,131600,11920787965,3250,3265,3270,3250,5015
|
|
20241218,131500,11904452815,3265,3255,3265,3245,9199
|
|
20241218,131400,11874507960,3250,3255,3255,3230,11253
|
|
20241218,131300,11838110320,3250,3260,3265,3250,3562
|
|
20241218,131200,11826515055,3265,3275,3275,3265,4688
|
|
20241218,131100,11811187695,3270,3270,3275,3270,520
|
|
20241218,131000,11809487280,3290,3285,3290,3270,7740
|
|
20241218,130900,11784123265,3290,3270,3290,3270,6109
|
|
20241218,130800,11764087660,3270,3280,3280,3270,1129
|
|
20241218,130700,11760385990,3280,3275,3285,3270,797
|
|
20241218,130600,11757775460,3285,3295,3295,3270,2195
|
|
20241218,130500,11750554440,3300,3290,3300,3265,4774
|
|
20241218,130400,11734833990,3295,3245,3335,3240,23684
|
|
20241218,130300,11656605775,3240,3235,3240,3225,6043
|
|
20241218,130200,11637055630,3235,3230,3240,3225,9144
|
|
20241218,130100,11607511570,3230,3240,3240,3225,10373
|
|
20241218,130000,11574008000,3240,3245,3245,3240,558
|
|
20241218,125900,11572197530,3245,3245,3250,3240,1682
|
|
20241218,125800,11566740665,3235,3240,3240,3235,3682
|
|
20241218,125700,11554821070,3240,3240,3245,3235,712
|
|
20241218,125600,11552514215,3240,3240,3245,3230,5512
|
|
20241218,125500,11534673060,3245,3255,3255,3240,4483
|
|
20241218,125400,11520113090,3255,3270,3275,3255,6623
|
|
20241218,125300,11498495065,3270,3260,3275,3260,2095
|
|
20241218,125200,11491645660,3260,3250,3260,3245,2039
|
|
20241218,125100,11485010885,3250,3250,3265,3240,16858
|
|
20241218,125000,11430362635,3250,3255,3255,3245,3780
|
|
20241218,124900,11418086170,3255,3265,3270,3250,29074
|
|
20241218,124800,11323360285,3265,3275,3275,3260,6425
|
|
20241218,124700,11302350060,3275,3280,3285,3275,4274
|
|
20241218,124600,11288338945,3280,3285,3290,3280,4609
|
|
20241218,124500,11273200745,3285,3305,3305,3285,6442
|
|
20241218,124400,11251986490,3305,3310,3310,3300,1027
|
|
20241218,124300,11248592315,3310,3310,3310,3305,153
|
|
20241218,124200,11248086140,3310,3305,3310,3305,1649
|
|
20241218,124100,11242630075,3305,3305,3305,3300,890
|
|
20241218,124000,11239691125,3310,3310,3310,3295,2650
|
|
20241218,123900,11230931780,3310,3310,3315,3305,2801
|
|
20241218,123800,11221666945,3310,3280,3310,3280,3192
|
|
20241218,123700,11211162080,3285,3290,3290,3280,10813
|
|
20241218,123600,11175624145,3295,3295,3295,3295,3531
|
|
20241218,123500,11163989500,3295,3290,3295,3290,1278
|
|
20241218,123400,11159783490,3295,3290,3295,3285,878
|
|
20241218,123300,11156896510,3295,3285,3295,3285,2595
|
|
20241218,123200,11148359195,3290,3300,3300,3290,1021
|
|
20241218,123100,11144993210,3300,3290,3300,3290,7465
|
|
20241218,123000,11120393345,3290,3285,3290,3285,2150
|
|
20241218,122900,11113330580,3285,3285,3290,3285,2000
|
|
20241218,122800,11106757925,3285,3285,3285,3280,1019
|
|
20241218,122700,11103414160,3280,3295,3295,3280,5718
|
|
20241218,122600,11084622010,3290,3295,3295,3290,2523
|
|
20241218,122500,11076318845,3295,3300,3300,3290,108
|
|
20241218,122400,11075962700,3290,3300,3305,3290,1282
|
|
20241218,122300,11071734420,3300,3300,3310,3300,2166
|
|
20241218,122200,11064585815,3300,3300,3300,3290,5388
|
|
20241218,122100,11046841210,3305,3305,3305,3295,1501
|
|
20241218,122000,11041888980,3305,3300,3305,3300,12776
|
|
20241218,121900,10999725710,3300,3305,3305,3300,11632
|
|
20241218,121800,10961329650,3305,3315,3315,3305,5964
|
|
20241218,121700,10941600035,3310,3315,3315,3310,1042
|
|
20241218,121600,10938148400,3315,3320,3320,3315,2154
|
|
20241218,121500,10931005400,3320,3325,3325,3315,705
|
|
20241218,121400,10928665070,3325,3315,3325,3315,2288
|
|
20241218,121300,10921065015,3320,3325,3330,3315,6090
|
|
20241218,121200,10900846980,3325,3320,3330,3320,2331
|
|
20241218,121100,10893098110,3325,3325,3330,3320,3488
|
|
20241218,121000,10881500580,3320,3305,3320,3305,3270
|
|
20241218,120900,10870677080,3305,3305,3310,3305,5847
|
|
20241218,120800,10851352385,3305,3320,3320,3305,9703
|
|
20241218,120700,10819218825,3320,3320,3330,3315,5674
|
|
20241218,120600,10800386580,3320,3315,3320,3310,13485
|
|
20241218,120500,10755687150,3315,3335,3340,3315,22706
|
|
20241218,120400,10680203040,3335,3335,3350,3335,6416
|
|
20241218,120300,10658757995,3340,3350,3350,3335,11073
|
|
20241218,120200,10621751970,3350,3355,3360,3345,7820
|
|
20241218,120100,10595548195,3355,3360,3360,3345,6635
|
|
20241218,120000,10573306325,3360,3375,3375,3355,1431
|
|
20241218,115900,10568497445,3375,3380,3390,3365,31043
|
|
20241218,115800,10463737265,3375,3380,3385,3375,5888
|
|
20241218,115700,10443835980,3385,3385,3385,3380,4617
|
|
20241218,115600,10428216715,3385,3365,3385,3365,11030
|
|
20241218,115500,10391029515,3360,3350,3365,3350,6033
|
|
20241218,115400,10370769035,3350,3345,3350,3345,9217
|
|
20241218,115300,10339907420,3350,3360,3365,3350,9586
|
|
20241218,115200,10307760320,3360,3365,3365,3360,5055
|
|
20241218,115100,10290767540,3365,3370,3370,3360,9441
|
|
20241218,115000,10259009710,3365,3375,3380,3365,2921
|
|
20241218,114900,10249170255,3375,3360,3385,3355,13800
|
|
20241218,114800,10202777865,3360,3380,3385,3360,9096
|
|
20241218,114700,10172136680,3380,3385,3390,3380,3483
|
|
20241218,114600,10160354605,3385,3400,3400,3385,6244
|
|
20241218,114500,10139198390,3395,3405,3405,3390,13274
|
|
20241218,114400,10094096015,3405,3380,3410,3380,14638
|
|
20241218,114300,10044360395,3385,3375,3390,3360,6858
|
|
20241218,114200,10021188865,3375,3395,3395,3355,27561
|
|
20241218,114100,9927920010,3395,3405,3410,3390,19474
|
|
20241218,114000,9861741930,3410,3420,3420,3395,48817
|
|
20241218,113900,9695027920,3415,3410,3415,3405,36026
|
|
20241218,113800,9572125710,3405,3405,3415,3405,33008
|
|
20241218,113700,9459495930,3410,3405,3410,3390,28921
|
|
20241218,113600,9361069665,3405,3385,3405,3370,52921
|
|
20241218,113500,9181605755,3385,3370,3395,3370,19105
|
|
20241218,113400,9117000835,3370,3385,3390,3365,36951
|
|
20241218,113300,8992282045,3385,3390,3405,3370,33745
|
|
20241218,113200,8877857775,3395,3385,3415,3365,101669
|
|
20241218,113100,8532281425,3385,3350,3385,3345,30680
|
|
20241218,113000,8428872940,3350,3350,3360,3330,16758
|
|
20241218,112900,8372817870,3350,3370,3370,3330,17160
|
|
20241218,112800,8315227910,3370,3320,3370,3320,51066
|
|
20241218,112700,8144226200,3320,3330,3330,3310,29991
|
|
20241218,112600,8044586945,3335,3340,3345,3325,15526
|
|
20241218,112500,7992818120,3330,3375,3380,3330,44594
|
|
20241218,112400,7842855245,3375,3330,3380,3330,61903
|
|
20241218,112300,7634902495,3330,3305,3330,3305,16881
|
|
20241218,112200,7578856320,3315,3320,3325,3290,11366
|
|
20241218,112100,7541202560,3315,3305,3320,3290,17180
|
|
20241218,112000,7484514515,3305,3295,3310,3280,16920
|
|
20241218,111900,7428736905,3295,3325,3330,3290,14972
|
|
20241218,111800,7379148455,3325,3335,3355,3310,76393
|
|
20241218,111700,7123761630,3325,3320,3335,3310,37941
|
|
20241218,111600,6997641210,3320,3310,3325,3300,20021
|
|
20241218,111500,6931415485,3305,3280,3325,3280,49669
|
|
20241218,111400,6767305370,3280,3250,3280,3245,10265
|
|
20241218,111300,6733820115,3250,3255,3260,3245,10639
|
|
20241218,111200,6699216765,3250,3260,3260,3245,8432
|
|
20241218,111100,6671805020,3260,3230,3265,3230,10082
|
|
20241218,111000,6639079195,3235,3235,3240,3230,1293
|
|
20241218,110900,6634897400,3240,3255,3260,3235,17171
|
|
20241218,110800,6578998640,3260,3245,3260,3240,9598
|
|
20241218,110700,6547781160,3250,3235,3250,3230,19866
|
|
20241218,110600,6483398235,3235,3210,3235,3210,11126
|
|
20241218,110500,6447511355,3210,3210,3215,3205,1548
|
|
20241218,110400,6442537650,3210,3230,3230,3210,18431
|
|
20241218,110300,6383121125,3230,3220,3230,3215,13450
|
|
20241218,110200,6339785270,3230,3220,3230,3210,14134
|
|
20241218,110100,6294301045,3215,3210,3220,3205,10181
|
|
20241218,110000,6261625805,3210,3215,3215,3200,7501
|
|
20241218,105900,6237563845,3215,3215,3225,3205,16571
|
|
20241218,105800,6184291445,3215,3210,3215,3205,5216
|
|
20241218,105700,6167548795,3210,3200,3220,3190,29031
|
|
20241218,105600,6074479305,3200,3185,3200,3180,10222
|
|
20241218,105500,6041878320,3185,3190,3195,3185,2137
|
|
20241218,105400,6035062200,3190,3185,3195,3185,2621
|
|
20241218,105300,6026711120,3190,3195,3195,3185,4645
|
|
20241218,105200,6011892210,3195,3195,3200,3185,12119
|
|
20241218,105100,5973187225,3195,3165,3195,3160,14580
|
|
20241218,105000,5926780450,3165,3165,3165,3165,20
|
|
20241218,104900,5926717150,3165,3165,3170,3160,1713
|
|
20241218,104800,5921296235,3170,3170,3170,3165,1907
|
|
20241218,104700,5915256835,3170,3170,3175,3170,2873
|
|
20241218,104600,5906149345,3170,3165,3170,3165,3667
|
|
20241218,104500,5894525430,3165,3160,3170,3160,2247
|
|
20241218,104400,5887412965,3155,3155,3160,3150,3822
|
|
20241218,104300,5875358320,3160,3165,3165,3160,5429
|
|
20241218,104200,5858196570,3165,3160,3165,3150,4452
|
|
20241218,104100,5844149665,3160,3160,3160,3155,1678
|
|
20241218,104000,5838851805,3160,3165,3165,3155,4095
|
|
20241218,103900,5825919690,3165,3150,3165,3150,3746
|
|
20241218,103800,5814088820,3150,3150,3150,3150,95
|
|
20241218,103700,5813789570,3150,3160,3160,3145,2491
|
|
20241218,103600,5805930635,3160,3150,3160,3150,668
|
|
20241218,103500,5803824630,3155,3140,3155,3135,7574
|
|
20241218,103400,5780018725,3135,3135,3145,3130,2637
|
|
20241218,103300,5771753830,3135,3140,3145,3135,7468
|
|
20241218,103200,5748313675,3140,3145,3150,3140,2005
|
|
20241218,103100,5742008860,3145,3155,3155,3140,4816
|
|
20241218,103000,5726879925,3155,3150,3155,3150,1760
|
|
20241218,102900,5721335740,3150,3155,3155,3145,711
|
|
20241218,102800,5719096770,3155,3150,3155,3145,1294
|
|
20241218,102700,5715020770,3150,3150,3165,3150,805
|
|
20241218,102600,5712483970,3150,3150,3160,3145,4850
|
|
20241218,102500,5697184170,3150,3150,3155,3150,541
|
|
20241218,102400,5695479130,3150,3150,3155,3150,809
|
|
20241218,102300,5692929475,3150,3155,3155,3150,107
|
|
20241218,102200,5692592065,3155,3155,3160,3150,4134
|
|
20241218,102100,5679563600,3150,3155,3160,3150,2594
|
|
20241218,102000,5671383330,3155,3165,3170,3150,4080
|
|
20241218,101900,5658517610,3160,3145,3165,3145,7236
|
|
20241218,101800,5635672550,3145,3170,3170,3145,8933
|
|
20241218,101700,5607440540,3165,3180,3185,3165,12255
|
|
20241218,101600,5568549785,3180,3170,3190,3165,14597
|
|
20241218,101500,5522230965,3170,3170,3185,3165,8559
|
|
20241218,101400,5495059745,3170,3170,3185,3165,17479
|
|
20241218,101300,5439576065,3170,3150,3175,3145,10396
|
|
20241218,101200,5406735370,3150,3135,3160,3135,17302
|
|
20241218,101100,5352278800,3135,3125,3135,3125,2443
|
|
20241218,101000,5344638650,3125,3115,3125,3115,5876
|
|
20241218,100900,5326320245,3120,3115,3125,3115,701
|
|
20241218,100800,5324135860,3115,3130,3130,3115,6785
|
|
20241218,100700,5302946370,3130,3115,3135,3110,10496
|
|
20241218,100600,5270148285,3110,3110,3120,3105,9992
|
|
20241218,100500,5239064775,3110,3110,3115,3105,8517
|
|
20241218,100400,5212576655,3110,3115,3120,3105,20111
|
|
20241218,100300,5149957515,3115,3120,3125,3110,8654
|
|
20241218,100200,5122992570,3120,3135,3145,3120,5054
|
|
20241218,100100,5107198205,3135,3145,3150,3135,8440
|
|
20241218,100000,5080683600,3145,3145,3145,3145,1442
|
|
20241218,095900,5076148510,3150,3150,3155,3145,3081
|
|
20241218,095800,5066448760,3150,3150,3155,3145,12105
|
|
20241218,095700,5028317960,3155,3155,3155,3150,12207
|
|
20241218,095600,4989841455,3155,3150,3155,3140,9167
|
|
20241218,095500,4960966085,3150,3145,3155,3145,17458
|
|
20241218,095400,4905955015,3145,3130,3150,3130,9842
|
|
20241218,095300,4875035355,3130,3110,3135,3105,12216
|
|
20241218,095200,4836914415,3110,3110,3130,3100,42637
|
|
20241218,095100,4704357370,3105,3110,3115,3100,23014
|
|
20241218,095000,4632844610,3110,3115,3120,3110,8641
|
|
20241218,094900,4605938205,3110,3125,3130,3110,27758
|
|
20241218,094800,4519388940,3125,3125,3130,3120,16006
|
|
20241218,094700,4469349070,3125,3130,3135,3125,2773
|
|
20241218,094600,4460665735,3135,3125,3140,3125,7936
|
|
20241218,094500,4435816825,3120,3125,3140,3120,14101
|
|
20241218,094400,4391743105,3125,3125,3135,3125,9032
|
|
20241218,094300,4363507015,3125,3145,3155,3125,10970
|
|
20241218,094200,4329164895,3145,3135,3155,3125,22717
|
|
20241218,094100,4257882740,3135,3120,3135,3110,28705
|
|
20241218,094000,4168280870,3120,3150,3155,3120,64497
|
|
20241218,093900,3965756700,3150,3150,3155,3150,19592
|
|
20241218,093800,3904031800,3150,3165,3165,3150,28546
|
|
20241218,093700,3813957785,3165,3170,3175,3165,10464
|
|
20241218,093600,3780815020,3170,3175,3190,3170,5384
|
|
20241218,093500,3763697485,3175,3170,3180,3170,17501
|
|
20241218,093400,3708156925,3175,3180,3185,3170,14493
|
|
20241218,093300,3662100870,3180,3190,3190,3175,6370
|
|
20241218,093200,3641845500,3180,3190,3195,3180,14451
|
|
20241218,093100,3595825925,3190,3180,3195,3175,26766
|
|
20241218,093000,3510581870,3180,3160,3180,3150,41873
|
|
20241218,092900,3378275485,3155,3180,3185,3155,52388
|
|
20241218,092800,3212459710,3185,3245,3245,3185,73091
|
|
20241218,092700,2977690765,3245,3275,3280,3245,36255
|
|
20241218,092600,2859496350,3270,3285,3285,3265,13529
|
|
20241218,092500,2815169770,3280,3330,3330,3280,52560
|
|
20241218,092400,2641154405,3330,3325,3335,3325,9851
|
|
20241218,092300,2608361695,3325,3315,3325,3315,5851
|
|
20241218,092200,2588934740,3315,3320,3320,3315,5061
|
|
20241218,092100,2572132775,3320,3315,3320,3310,14823
|
|
20241218,092000,2522956290,3320,3325,3325,3315,18567
|
|
20241218,091900,2461297180,3330,3335,3340,3325,26225
|
|
20241218,091800,2373873655,3340,3345,3350,3330,53171
|
|
20241218,091700,2196379875,3345,3360,3360,3340,51311
|
|
20241218,091600,2024327510,3360,3310,3370,3280,66099
|
|
20241218,091500,1803277535,3300,3335,3335,3300,38182
|
|
20241218,091400,1676807210,3330,3345,3345,3330,38648
|
|
20241218,091300,1547829865,3350,3355,3355,3345,31615
|
|
20241218,091200,1441920015,3350,3355,3365,3325,74043
|
|
20241218,091100,1194103840,3365,3315,3365,3310,52813
|
|
20241218,091000,1017664880,3315,3255,3320,3240,50018
|
|
20241218,090900,853821865,3260,3270,3285,3260,24842
|
|
20241218,090800,772591295,3265,3245,3270,3240,11375
|
|
20241218,090700,735529470,3250,3265,3280,3240,15329
|
|
20241218,090600,685615400,3265,3245,3280,3240,8501
|
|
20241218,090500,657999440,3245,3255,3265,3235,41838
|
|
20241218,090400,522132980,3250,3280,3290,3250,21225
|
|
20241218,090300,452560380,3280,3250,3280,3240,28816
|
|
20241218,090200,358813350,3245,3220,3260,3215,20776
|
|
20241218,090100,291352875,3215,3185,3215,3180,19231
|
|
20241218,090000,229871895,3165,3280,3280,3160,71073
|