602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,185800,10052433265,3125,3125,3125,3125,0
|
|
20241219,185700,10052433265,3125,3125,3125,3125,0
|
|
20241219,185600,10052433265,3125,3125,3125,3125,0
|
|
20241219,185500,10052433265,3125,3125,3125,3125,0
|
|
20241219,185400,10052433265,3125,3125,3125,3125,0
|
|
20241219,185300,10052433265,3125,3125,3125,3125,0
|
|
20241219,185200,10052433265,3125,3125,3125,3125,0
|
|
20241219,185100,10052433265,3125,3125,3125,3125,0
|
|
20241219,185000,10052433265,3125,3125,3125,3125,0
|
|
20241219,184900,10052433265,3125,3125,3125,3125,0
|
|
20241219,184800,10052433265,3125,3125,3125,3125,0
|
|
20241219,184700,10052433265,3125,3125,3125,3125,0
|
|
20241219,184600,10052433265,3125,3125,3125,3125,0
|
|
20241219,184500,10052433265,3125,3125,3125,3125,0
|
|
20241219,184400,10052433265,3125,3125,3125,3125,0
|
|
20241219,184300,10052433265,3125,3125,3125,3125,0
|
|
20241219,184200,10052433265,3125,3125,3125,3125,0
|
|
20241219,184100,10052433265,3125,3125,3125,3125,0
|
|
20241219,184000,10052433265,3125,3125,3125,3125,0
|
|
20241219,183900,10052433265,3125,3125,3125,3125,0
|
|
20241219,183800,10052433265,3125,3125,3125,3125,0
|
|
20241219,183700,10052433265,3125,3125,3125,3125,0
|
|
20241219,183600,10052433265,3125,3125,3125,3125,0
|
|
20241219,183500,10052433265,3125,3125,3125,3125,0
|
|
20241219,183400,10052433265,3125,3125,3125,3125,0
|
|
20241219,183300,10052433265,3125,3125,3125,3125,0
|
|
20241219,183200,10052433265,3125,3125,3125,3125,0
|
|
20241219,183100,10052433265,3125,3125,3125,3125,0
|
|
20241219,183000,10052433265,3125,3125,3125,3125,0
|
|
20241219,182900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,182800,10052433265,3125,3125,3125,3125,0
|
|
20241219,182700,10052433265,3125,3125,3125,3125,0
|
|
20241219,182600,10052433265,3125,3125,3125,3125,0
|
|
20241219,182500,10052433265,3125,3125,3125,3125,0
|
|
20241219,182400,10052433265,3125,3125,3125,3125,0
|
|
20241219,182300,10052433265,3125,3125,3125,3125,0
|
|
20241219,182200,10052433265,3125,3125,3125,3125,0
|
|
20241219,182100,10052433265,3125,3125,3125,3125,0
|
|
20241219,182000,10052433265,3125,3125,3125,3125,0
|
|
20241219,181900,10052433265,3125,3125,3125,3125,0
|
|
20241219,181800,10052433265,3125,3125,3125,3125,0
|
|
20241219,181700,10052433265,3125,3125,3125,3125,0
|
|
20241219,181600,10052433265,3125,3125,3125,3125,0
|
|
20241219,181500,10052433265,3125,3125,3125,3125,0
|
|
20241219,181400,10052433265,3125,3125,3125,3125,0
|
|
20241219,181300,10052433265,3125,3125,3125,3125,0
|
|
20241219,181200,10052433265,3125,3125,3125,3125,0
|
|
20241219,181100,10052433265,3125,3125,3125,3125,0
|
|
20241219,181000,10052433265,3125,3125,3125,3125,0
|
|
20241219,180900,10052433265,3125,3125,3125,3125,0
|
|
20241219,180800,10052433265,3125,3125,3125,3125,0
|
|
20241219,180700,10052433265,3125,3125,3125,3125,0
|
|
20241219,180600,10052433265,3125,3125,3125,3125,0
|
|
20241219,180500,10052433265,3125,3125,3125,3125,0
|
|
20241219,180400,10052433265,3125,3125,3125,3125,0
|
|
20241219,180300,10052433265,3125,3125,3125,3125,0
|
|
20241219,180200,10052433265,3125,3125,3125,3125,0
|
|
20241219,180100,10052433265,3125,3125,3125,3125,0
|
|
20241219,180000,10052433265,3125,3125,3125,3125,0
|
|
20241219,175900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,175800,10052433265,3125,3125,3125,3125,0
|
|
20241219,175700,10052433265,3125,3125,3125,3125,0
|
|
20241219,175600,10052433265,3125,3125,3125,3125,0
|
|
20241219,175500,10052433265,3125,3125,3125,3125,0
|
|
20241219,175400,10052433265,3125,3125,3125,3125,0
|
|
20241219,175300,10052433265,3125,3125,3125,3125,0
|
|
20241219,175200,10052433265,3125,3125,3125,3125,0
|
|
20241219,175100,10052433265,3125,3125,3125,3125,0
|
|
20241219,175000,10052433265,3125,3125,3125,3125,0
|
|
20241219,174900,10052433265,3125,3125,3125,3125,0
|
|
20241219,174800,10052433265,3125,3125,3125,3125,0
|
|
20241219,174700,10052433265,3125,3125,3125,3125,0
|
|
20241219,174600,10052433265,3125,3125,3125,3125,0
|
|
20241219,174500,10052433265,3125,3125,3125,3125,0
|
|
20241219,174400,10052433265,3125,3125,3125,3125,0
|
|
20241219,174300,10052433265,3125,3125,3125,3125,0
|
|
20241219,174200,10052433265,3125,3125,3125,3125,0
|
|
20241219,174100,10052433265,3125,3125,3125,3125,0
|
|
20241219,174000,10052433265,3125,3125,3125,3125,0
|
|
20241219,173900,10052433265,3125,3125,3125,3125,0
|
|
20241219,173800,10052433265,3125,3125,3125,3125,0
|
|
20241219,173700,10052433265,3125,3125,3125,3125,0
|
|
20241219,173600,10052433265,3125,3125,3125,3125,0
|
|
20241219,173500,10052433265,3125,3125,3125,3125,0
|
|
20241219,173400,10052433265,3125,3125,3125,3125,0
|
|
20241219,173300,10052433265,3125,3125,3125,3125,0
|
|
20241219,173200,10052433265,3125,3125,3125,3125,0
|
|
20241219,173100,10052433265,3125,3125,3125,3125,0
|
|
20241219,173000,10052433265,3125,3125,3125,3125,0
|
|
20241219,172900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,172800,10052433265,3125,3125,3125,3125,0
|
|
20241219,172700,10052433265,3125,3125,3125,3125,0
|
|
20241219,172600,10052433265,3125,3125,3125,3125,0
|
|
20241219,172500,10052433265,3125,3125,3125,3125,0
|
|
20241219,172400,10052433265,3125,3125,3125,3125,0
|
|
20241219,172300,10052433265,3125,3125,3125,3125,0
|
|
20241219,172200,10052433265,3125,3125,3125,3125,0
|
|
20241219,172100,10052433265,3125,3125,3125,3125,0
|
|
20241219,172000,10052433265,3125,3125,3125,3125,0
|
|
20241219,171900,10052433265,3125,3125,3125,3125,0
|
|
20241219,171800,10052433265,3125,3125,3125,3125,0
|
|
20241219,171700,10052433265,3125,3125,3125,3125,0
|
|
20241219,171600,10052433265,3125,3125,3125,3125,0
|
|
20241219,171500,10052433265,3125,3125,3125,3125,0
|
|
20241219,171400,10052433265,3125,3125,3125,3125,0
|
|
20241219,171300,10052433265,3125,3125,3125,3125,0
|
|
20241219,171200,10052433265,3125,3125,3125,3125,0
|
|
20241219,171100,10052433265,3125,3125,3125,3125,0
|
|
20241219,171000,10052433265,3125,3125,3125,3125,0
|
|
20241219,170900,10052433265,3125,3125,3125,3125,0
|
|
20241219,170800,10052433265,3125,3125,3125,3125,0
|
|
20241219,170700,10052433265,3125,3125,3125,3125,0
|
|
20241219,170600,10052433265,3125,3125,3125,3125,0
|
|
20241219,170500,10052433265,3125,3125,3125,3125,0
|
|
20241219,170400,10052433265,3125,3125,3125,3125,0
|
|
20241219,170300,10052433265,3125,3125,3125,3125,0
|
|
20241219,170200,10052433265,3125,3125,3125,3125,0
|
|
20241219,170100,10052433265,3125,3125,3125,3125,0
|
|
20241219,170000,10052433265,3125,3125,3125,3125,0
|
|
20241219,165900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,165800,10052433265,3125,3125,3125,3125,0
|
|
20241219,165700,10052433265,3125,3125,3125,3125,0
|
|
20241219,165600,10052433265,3125,3125,3125,3125,0
|
|
20241219,165500,10052433265,3125,3125,3125,3125,0
|
|
20241219,165400,10052433265,3125,3125,3125,3125,0
|
|
20241219,165300,10052433265,3125,3125,3125,3125,0
|
|
20241219,165200,10052433265,3125,3125,3125,3125,0
|
|
20241219,165100,10052433265,3125,3125,3125,3125,0
|
|
20241219,165000,10052433265,3125,3125,3125,3125,0
|
|
20241219,164900,10052433265,3125,3125,3125,3125,0
|
|
20241219,164800,10052433265,3125,3125,3125,3125,0
|
|
20241219,164700,10052433265,3125,3125,3125,3125,0
|
|
20241219,164600,10052433265,3125,3125,3125,3125,0
|
|
20241219,164500,10052433265,3125,3125,3125,3125,0
|
|
20241219,164400,10052433265,3125,3125,3125,3125,0
|
|
20241219,164300,10052433265,3125,3125,3125,3125,0
|
|
20241219,164200,10052433265,3125,3125,3125,3125,0
|
|
20241219,164100,10052433265,3125,3125,3125,3125,0
|
|
20241219,164000,10052433265,3125,3125,3125,3125,0
|
|
20241219,163900,10052433265,3125,3125,3125,3125,0
|
|
20241219,163800,10052433265,3125,3125,3125,3125,0
|
|
20241219,163700,10052433265,3125,3125,3125,3125,0
|
|
20241219,163600,10052433265,3125,3125,3125,3125,0
|
|
20241219,163500,10052433265,3125,3125,3125,3125,0
|
|
20241219,163400,10052433265,3125,3125,3125,3125,0
|
|
20241219,163300,10052433265,3125,3125,3125,3125,0
|
|
20241219,163200,10052433265,3125,3125,3125,3125,0
|
|
20241219,163100,10052433265,3125,3125,3125,3125,0
|
|
20241219,163000,10052433265,3125,3125,3125,3125,0
|
|
20241219,162900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,162800,10052433265,3125,3125,3125,3125,0
|
|
20241219,162700,10052433265,3125,3125,3125,3125,0
|
|
20241219,162600,10052433265,3125,3125,3125,3125,0
|
|
20241219,162500,10052433265,3125,3125,3125,3125,0
|
|
20241219,162400,10052433265,3125,3125,3125,3125,0
|
|
20241219,162300,10052433265,3125,3125,3125,3125,0
|
|
20241219,162200,10052433265,3125,3125,3125,3125,0
|
|
20241219,162100,10052433265,3125,3125,3125,3125,0
|
|
20241219,162000,10052433265,3125,3125,3125,3125,0
|
|
20241219,161900,10052433265,3125,3125,3125,3125,0
|
|
20241219,161800,10052433265,3125,3125,3125,3125,0
|
|
20241219,161700,10052433265,3125,3125,3125,3125,0
|
|
20241219,161600,10052433265,3125,3125,3125,3125,0
|
|
20241219,161500,10052433265,3125,3125,3125,3125,0
|
|
20241219,161400,10052433265,3125,3125,3125,3125,0
|
|
20241219,161300,10052433265,3125,3125,3125,3125,0
|
|
20241219,161200,10052433265,3125,3125,3125,3125,0
|
|
20241219,161100,10052433265,3125,3125,3125,3125,0
|
|
20241219,161000,10052433265,3125,3125,3125,3125,0
|
|
20241219,160900,10052433265,3125,3125,3125,3125,0
|
|
20241219,160800,10052433265,3125,3125,3125,3125,0
|
|
20241219,160700,10052433265,3125,3125,3125,3125,0
|
|
20241219,160600,10052433265,3125,3125,3125,3125,0
|
|
20241219,160500,10052433265,3125,3125,3125,3125,0
|
|
20241219,160400,10052433265,3125,3125,3125,3125,0
|
|
20241219,160300,10052433265,3125,3125,3125,3125,0
|
|
20241219,160200,10052433265,3125,3125,3125,3125,0
|
|
20241219,160100,10052433265,3125,3125,3125,3125,0
|
|
20241219,160000,10052433265,3125,3125,3125,3125,0
|
|
20241219,155900,10052433265,3125,3125,3125,3125,23955
|
|
20241219,155800,10052433265,3125,3125,3125,3125,0
|
|
20241219,155700,10052433265,3125,3125,3125,3125,0
|
|
20241219,155600,10052433265,3125,3125,3125,3125,0
|
|
20241219,155500,10052433265,3125,3125,3125,3125,0
|
|
20241219,155400,10052433265,3125,3125,3125,3125,0
|
|
20241219,155300,10052433265,3125,3125,3125,3125,0
|
|
20241219,155200,10052433265,3125,3125,3125,3125,0
|
|
20241219,155100,10052433265,3125,3125,3125,3125,0
|
|
20241219,155000,10052433265,3125,3125,3125,3125,0
|
|
20241219,154900,10052433265,3125,3125,3125,3125,0
|
|
20241219,154800,10052433265,3125,3125,3125,3125,0
|
|
20241219,154700,10052433265,3125,3125,3125,3125,0
|
|
20241219,154600,10052433265,3125,3125,3125,3125,0
|
|
20241219,154500,10052433265,3125,3125,3125,3125,0
|
|
20241219,154400,10052433265,3125,3125,3125,3125,0
|
|
20241219,154300,10052433265,3125,3125,3125,3125,0
|
|
20241219,154200,10052433265,3125,3125,3125,3125,0
|
|
20241219,154100,10052433265,3125,3125,3125,3125,0
|
|
20241219,154000,10052433265,3125,3125,3125,3125,0
|
|
20241219,153900,10052433265,3125,3125,3125,3125,0
|
|
20241219,153800,10052433265,3125,3125,3125,3125,0
|
|
20241219,153700,10052433265,3125,3125,3125,3125,0
|
|
20241219,153600,10052433265,3125,3125,3125,3125,0
|
|
20241219,153500,10052433265,3125,3125,3125,3125,0
|
|
20241219,153400,10052433265,3125,3125,3125,3125,0
|
|
20241219,153300,10052433265,3125,3125,3125,3125,0
|
|
20241219,153200,10052433265,3125,3125,3125,3125,0
|
|
20241219,153100,10052433265,3125,3125,3125,3125,0
|
|
20241219,153000,10052433265,3125,3125,3125,3125,23955
|
|
20241219,152900,9977573890,3105,3105,3105,3105,0
|
|
20241219,152800,9977573890,3105,3105,3105,3105,0
|
|
20241219,152700,9977573890,3105,3105,3105,3105,0
|
|
20241219,152600,9977573890,3105,3105,3105,3105,0
|
|
20241219,152500,9977573890,3105,3105,3105,3105,0
|
|
20241219,152400,9977573890,3105,3105,3105,3105,0
|
|
20241219,152300,9977573890,3105,3105,3105,3105,0
|
|
20241219,152200,9977573890,3105,3105,3105,3105,0
|
|
20241219,152100,9977573890,3105,3105,3105,3105,0
|
|
20241219,152000,9977573890,3105,3105,3105,3105,0
|
|
20241219,151900,9977573890,3105,3115,3115,3100,72372
|
|
20241219,151800,9753163560,3115,3125,3130,3100,27280
|
|
20241219,151700,9668272055,3125,3125,3130,3120,4080
|
|
20241219,151600,9655531060,3120,3120,3130,3115,2178
|
|
20241219,151500,9648733790,3110,3105,3120,3100,8803
|
|
20241219,151400,9621403905,3100,3110,3115,3100,14672
|
|
20241219,151300,9575853145,3110,3125,3125,3105,24677
|
|
20241219,151200,9499048425,3125,3130,3135,3125,10717
|
|
20241219,151100,9465521745,3135,3140,3140,3130,8705
|
|
20241219,151000,9438235595,3150,3150,3155,3135,2410
|
|
20241219,150900,9430654995,3145,3135,3150,3135,5294
|
|
20241219,150800,9414015535,3145,3150,3150,3130,15382
|
|
20241219,150700,9365760675,3150,3155,3160,3150,1998
|
|
20241219,150600,9359457685,3155,3155,3170,3155,5850
|
|
20241219,150500,9340993560,3155,3175,3175,3155,11306
|
|
20241219,150400,9305256025,3170,3160,3175,3160,1719
|
|
20241219,150300,9299815830,3160,3160,3170,3160,2163
|
|
20241219,150200,9292980350,3160,3170,3170,3160,2699
|
|
20241219,150100,9284444165,3170,3165,3170,3150,4473
|
|
20241219,150000,9270309025,3170,3175,3175,3165,2448
|
|
20241219,145900,9262548855,3170,3140,3180,3140,9794
|
|
20241219,145800,9231469440,3140,3155,3165,3140,9291
|
|
20241219,145700,9202153005,3155,3155,3160,3150,3615
|
|
20241219,145600,9190750605,3155,3135,3155,3135,7136
|
|
20241219,145500,9168338365,3135,3140,3145,3130,5236
|
|
20241219,145400,9151929550,3135,3135,3145,3130,5033
|
|
20241219,145300,9136149950,3135,3135,3145,3130,7634
|
|
20241219,145200,9112242980,3130,3130,3135,3125,6704
|
|
20241219,145100,9091268930,3130,3145,3150,3125,24232
|
|
20241219,145000,9015351740,3150,3170,3170,3145,8644
|
|
20241219,144900,8988110115,3170,3150,3170,3145,7279
|
|
20241219,144800,8965140995,3150,3150,3155,3140,10820
|
|
20241219,144700,8931114850,3150,3155,3155,3145,6926
|
|
20241219,144600,8909298835,3155,3155,3155,3150,4921
|
|
20241219,144500,8893792120,3155,3150,3155,3150,5518
|
|
20241219,144400,8876386045,3155,3155,3170,3135,23881
|
|
20241219,144300,8801252870,3160,3195,3195,3155,37540
|
|
20241219,144200,8682140875,3195,3205,3205,3195,10605
|
|
20241219,144100,8648238890,3200,3210,3210,3200,1166
|
|
20241219,144000,8644503200,3205,3205,3205,3200,1445
|
|
20241219,143900,8639872920,3210,3205,3210,3205,5524
|
|
20241219,143800,8622163980,3205,3195,3205,3195,3631
|
|
20241219,143700,8610535770,3200,3205,3205,3195,9623
|
|
20241219,143600,8579742505,3205,3200,3215,3195,15520
|
|
20241219,143500,8530077710,3200,3215,3220,3200,8490
|
|
20241219,143400,8502850635,3215,3220,3225,3215,3930
|
|
20241219,143300,8490205660,3225,3230,3230,3220,1432
|
|
20241219,143200,8485584475,3230,3230,3230,3225,180
|
|
20241219,143100,8485003785,3235,3225,3240,3225,1850
|
|
20241219,143000,8479037270,3240,3240,3240,3230,3734
|
|
20241219,142900,8466960620,3240,3235,3240,3235,2321
|
|
20241219,142800,8459444585,3235,3245,3245,3235,1152
|
|
20241219,142700,8455710880,3245,3250,3255,3240,6893
|
|
20241219,142600,8433350245,3260,3215,3260,3205,8973
|
|
20241219,142500,8404452200,3215,3220,3225,3210,9525
|
|
20241219,142400,8373780810,3225,3230,3235,3225,13294
|
|
20241219,142300,8330880870,3235,3240,3240,3225,6112
|
|
20241219,142200,8311107065,3240,3250,3260,3240,9663
|
|
20241219,142100,8279687580,3250,3260,3270,3250,14692
|
|
20241219,142000,8231736380,3255,3275,3275,3255,32246
|
|
20241219,141900,8126281280,3275,3255,3275,3245,19027
|
|
20241219,141800,8064304475,3255,3280,3290,3245,17424
|
|
20241219,141700,8007366825,3280,3240,3300,3225,35925
|
|
20241219,141600,7889799880,3240,3225,3240,3225,14953
|
|
20241219,141500,7841444720,3225,3185,3235,3185,20266
|
|
20241219,141400,7776318130,3190,3175,3190,3175,1279
|
|
20241219,141300,7772244890,3175,3195,3195,3175,5408
|
|
20241219,141200,7755030875,3195,3175,3200,3175,5426
|
|
20241219,141100,7737766300,3175,3180,3180,3170,472
|
|
20241219,141000,7736267095,3180,3170,3180,3170,3270
|
|
20241219,140900,7725896740,3170,3175,3175,3170,2684
|
|
20241219,140800,7717382745,3175,3180,3180,3165,5060
|
|
20241219,140700,7701331465,3180,3180,3180,3170,9009
|
|
20241219,140600,7672727325,3180,3180,3190,3175,1595
|
|
20241219,140500,7667659890,3180,3210,3210,3180,7759
|
|
20241219,140400,7642874255,3210,3200,3210,3200,8968
|
|
20241219,140300,7614152625,3200,3190,3210,3190,10229
|
|
20241219,140200,7581415440,3180,3200,3200,3180,3774
|
|
20241219,140100,7569373045,3200,3205,3210,3190,6701
|
|
20241219,140000,7547934130,3205,3205,3205,3180,4363
|
|
20241219,135900,7534011835,3200,3195,3200,3185,9663
|
|
20241219,135800,7503122685,3195,3155,3200,3155,17053
|
|
20241219,135700,7448999590,3155,3155,3160,3155,715
|
|
20241219,135600,7446743535,3155,3165,3165,3150,4597
|
|
20241219,135500,7432240350,3150,3165,3165,3150,3808
|
|
20241219,135400,7420225885,3155,3155,3170,3155,7105
|
|
20241219,135300,7397791960,3160,3160,3160,3155,1394
|
|
20241219,135200,7393391320,3160,3165,3165,3155,3778
|
|
20241219,135100,7381451485,3165,3160,3170,3160,756
|
|
20241219,135000,7379061005,3165,3155,3165,3150,7712
|
|
20241219,134900,7354710720,3155,3150,3160,3145,7246
|
|
20241219,134800,7331878015,3155,3160,3160,3145,20472
|
|
20241219,134700,7267364395,3165,3165,3165,3160,7931
|
|
20241219,134600,7242299015,3165,3170,3170,3160,3098
|
|
20241219,134500,7232493005,3170,3180,3185,3165,10441
|
|
20241219,134400,7199353840,3180,3185,3185,3180,16040
|
|
20241219,134300,7148342480,3185,3185,3185,3180,1087
|
|
20241219,134200,7144884710,3180,3185,3190,3180,8954
|
|
20241219,134100,7116397510,3185,3190,3200,3185,2461
|
|
20241219,134000,7108556525,3185,3200,3200,3185,5141
|
|
20241219,133900,7092140585,3200,3200,3200,3200,1572
|
|
20241219,133800,7087110185,3200,3200,3205,3200,602
|
|
20241219,133700,7085183115,3190,3200,3200,3185,862
|
|
20241219,133600,7082434570,3200,3200,3200,3180,2145
|
|
20241219,133500,7075595975,3200,3200,3205,3180,10674
|
|
20241219,133400,7041479800,3205,3205,3205,3200,883
|
|
20241219,133300,7038651970,3210,3215,3215,3205,5030
|
|
20241219,133200,7022513585,3210,3205,3215,3205,2649
|
|
20241219,133100,7014005625,3205,3210,3210,3200,2029
|
|
20241219,133000,7007504745,3205,3215,3215,3205,2557
|
|
20241219,132900,6999291560,3215,3200,3220,3200,18400
|
|
20241219,132800,6940221660,3195,3195,3200,3190,3604
|
|
20241219,132700,6928702965,3195,3190,3200,3190,4134
|
|
20241219,132600,6915503595,3190,3190,3205,3185,6607
|
|
20241219,132500,6894386145,3185,3190,3190,3185,1466
|
|
20241219,132400,6889713770,3190,3190,3195,3185,6826
|
|
20241219,132300,6867939850,3190,3190,3195,3180,7501
|
|
20241219,132200,6844051875,3185,3175,3190,3175,3675
|
|
20241219,132100,6832343000,3180,3175,3185,3170,2391
|
|
20241219,132000,6824740760,3175,3155,3175,3155,5764
|
|
20241219,131900,6806497440,3155,3150,3155,3145,3057
|
|
20241219,131800,6796867470,3155,3140,3155,3140,2288
|
|
20241219,131700,6789668430,3140,3140,3155,3140,9593
|
|
20241219,131600,6759499325,3140,3160,3160,3140,21091
|
|
20241219,131500,6693042235,3160,3165,3165,3155,2812
|
|
20241219,131400,6684161540,3165,3165,3170,3160,3329
|
|
20241219,131300,6673629090,3170,3170,3170,3165,3028
|
|
20241219,131200,6664032870,3170,3155,3170,3155,10668
|
|
20241219,131100,6630346010,3155,3150,3155,3150,4649
|
|
20241219,131000,6615689730,3150,3155,3155,3150,4176
|
|
20241219,130900,6602527570,3150,3170,3170,3150,22358
|
|
20241219,130800,6532003220,3170,3160,3170,3160,6155
|
|
20241219,130700,6512546925,3165,3165,3170,3160,3023
|
|
20241219,130600,6502987625,3160,3180,3190,3160,18626
|
|
20241219,130500,6443887425,3180,3195,3195,3180,6363
|
|
20241219,130400,6423592585,3195,3190,3205,3190,1534
|
|
20241219,130300,6418695950,3190,3185,3190,3185,3522
|
|
20241219,130200,6407477120,3185,3180,3185,3175,6822
|
|
20241219,130100,6385783045,3180,3185,3190,3180,1777
|
|
20241219,130000,6380119465,3185,3195,3195,3185,3005
|
|
20241219,125900,6370537735,3195,3205,3205,3195,1235
|
|
20241219,125800,6366585025,3200,3205,3205,3195,1148
|
|
20241219,125700,6362911865,3200,3200,3205,3190,2241
|
|
20241219,125600,6355740615,3200,3190,3200,3190,2628
|
|
20241219,125500,6347357185,3190,3190,3190,3185,3775
|
|
20241219,125400,6335330135,3195,3200,3200,3180,3858
|
|
20241219,125300,6323034670,3190,3190,3200,3185,1128
|
|
20241219,125200,6319441005,3190,3180,3190,3175,15473
|
|
20241219,125100,6270222515,3180,3175,3185,3170,11681
|
|
20241219,125000,6233116840,3175,3185,3190,3175,25903
|
|
20241219,124900,6150698725,3190,3190,3190,3185,7833
|
|
20241219,124800,6125727930,3190,3190,3195,3190,2934
|
|
20241219,124700,6116360970,3190,3195,3200,3190,4269
|
|
20241219,124600,6102742665,3195,3195,3195,3190,2526
|
|
20241219,124500,6094674845,3190,3195,3195,3190,8877
|
|
20241219,124400,6066319855,3195,3200,3200,3195,2575
|
|
20241219,124300,6058082165,3200,3210,3210,3200,19996
|
|
20241219,124200,5994091655,3210,3205,3215,3205,2190
|
|
20241219,124100,5987069875,3205,3210,3210,3205,668
|
|
20241219,124000,5984928105,3210,3215,3215,3200,15317
|
|
20241219,123900,5935777135,3215,3215,3220,3215,3652
|
|
20241219,123800,5924035945,3215,3215,3215,3215,689
|
|
20241219,123700,5921820810,3215,3220,3225,3215,1614
|
|
20241219,123600,5916623615,3225,3220,3225,3215,259
|
|
20241219,123500,5915790010,3220,3220,3225,3215,281
|
|
20241219,123400,5914886185,3220,3225,3230,3220,11200
|
|
20241219,123300,5878768945,3230,3230,3230,3225,215
|
|
20241219,123200,5878074525,3230,3230,3230,3225,1072
|
|
20241219,123100,5874611970,3225,3230,3230,3225,863
|
|
20241219,123000,5871826195,3225,3230,3230,3225,308
|
|
20241219,122900,5870832865,3225,3225,3225,3225,220
|
|
20241219,122800,5870123365,3220,3220,3225,3220,111
|
|
20241219,122700,5869765895,3220,3220,3225,3220,381
|
|
20241219,122600,5868538975,3220,3230,3230,3220,1625
|
|
20241219,122500,5863302700,3220,3215,3220,3215,414
|
|
20241219,122400,5861971680,3220,3220,3230,3215,3125
|
|
20241219,122300,5851890955,3220,3220,3220,3220,341
|
|
20241219,122200,5850792935,3220,3225,3225,3215,576
|
|
20241219,122100,5848936830,3225,3225,3225,3225,903
|
|
20241219,122000,5846024655,3215,3225,3225,3210,993
|
|
20241219,121900,5842833550,3215,3230,3230,3215,483
|
|
20241219,121800,5841276725,3230,3220,3230,3210,11114
|
|
20241219,121700,5805566465,3230,3230,3235,3230,1358
|
|
20241219,121600,5801180025,3235,3230,3235,3230,507
|
|
20241219,121500,5799542150,3230,3215,3230,3210,2195
|
|
20241219,121400,5792484105,3215,3230,3235,3215,3556
|
|
20241219,121300,5781031800,3225,3230,3230,3225,2813
|
|
20241219,121200,5771951335,3230,3235,3235,3230,70
|
|
20241219,121100,5771725230,3235,3230,3240,3225,4200
|
|
20241219,121000,5758139280,3235,3220,3235,3220,705
|
|
20241219,120900,5755869155,3220,3220,3220,3215,2247
|
|
20241219,120800,5748633965,3220,3230,3235,3215,2620
|
|
20241219,120700,5740199200,3220,3245,3250,3220,9916
|
|
20241219,120600,5708123680,3250,3245,3250,3245,829
|
|
20241219,120500,5705433535,3245,3245,3245,3240,637
|
|
20241219,120400,5703368645,3240,3245,3245,3240,690
|
|
20241219,120300,5701130365,3245,3240,3250,3240,1488
|
|
20241219,120200,5696302020,3240,3235,3245,3235,2693
|
|
20241219,120100,5687585280,3235,3230,3235,3225,575
|
|
20241219,120000,5685726690,3230,3230,3230,3220,4632
|
|
20241219,115900,5670793435,3230,3215,3230,3215,6170
|
|
20241219,115800,5650937645,3210,3200,3215,3200,7190
|
|
20241219,115700,5627894330,3200,3200,3205,3200,5647
|
|
20241219,115600,5609822605,3205,3210,3210,3200,2689
|
|
20241219,115500,5601208340,3205,3210,3210,3205,1702
|
|
20241219,115400,5595751775,3205,3215,3215,3205,3148
|
|
20241219,115300,5585646375,3215,3210,3215,3210,931
|
|
20241219,115200,5582654800,3215,3220,3220,3210,975
|
|
20241219,115100,5579516265,3220,3230,3230,3205,6012
|
|
20241219,115000,5560216230,3215,3220,3230,3215,3077
|
|
20241219,114900,5550308225,3220,3220,3220,3215,2561
|
|
20241219,114800,5542074010,3220,3220,3220,3215,192
|
|
20241219,114700,5541456570,3220,3220,3220,3210,1805
|
|
20241219,114600,5535656620,3220,3220,3220,3215,1240
|
|
20241219,114500,5531664820,3220,3215,3220,3215,2450
|
|
20241219,114400,5523779830,3210,3220,3220,3210,8404
|
|
20241219,114300,5496782320,3225,3230,3230,3225,431
|
|
20241219,114200,5495391990,3225,3220,3230,3215,762
|
|
20241219,114100,5492934680,3210,3225,3230,3210,3899
|
|
20241219,114000,5480379470,3230,3240,3240,3230,2130
|
|
20241219,113900,5473499560,3230,3245,3245,3230,821
|
|
20241219,113800,5470836280,3245,3230,3245,3230,717
|
|
20241219,113700,5468519975,3230,3225,3230,3220,3710
|
|
20241219,113600,5456573730,3220,3230,3230,3220,2340
|
|
20241219,113500,5449029630,3230,3235,3240,3230,7433
|
|
20241219,113400,5425009510,3235,3255,3260,3235,4067
|
|
20241219,113300,5411807105,3255,3260,3265,3250,1786
|
|
20241219,113200,5405988210,3260,3250,3260,3245,1069
|
|
20241219,113100,5402513795,3250,3245,3250,3230,1135
|
|
20241219,113000,5398829495,3230,3240,3245,3230,3855
|
|
20241219,112900,5386348050,3240,3240,3240,3235,655
|
|
20241219,112800,5384227350,3240,3230,3240,3225,2517
|
|
20241219,112700,5376098750,3225,3230,3230,3225,3641
|
|
20241219,112600,5364348820,3230,3230,3235,3230,585
|
|
20241219,112500,5362459210,3230,3230,3235,3230,602
|
|
20241219,112400,5360514680,3235,3225,3235,3225,4667
|
|
20241219,112300,5345440805,3225,3225,3230,3220,821
|
|
20241219,112200,5342792880,3225,3235,3235,3220,1409
|
|
20241219,112100,5338245080,3235,3235,3245,3235,719
|
|
20241219,112000,5335917415,3235,3230,3235,3230,15
|
|
20241219,111900,5335868915,3230,3250,3250,3230,15396
|
|
20241219,111800,5286110800,3255,3235,3260,3235,8242
|
|
20241219,111700,5259337920,3240,3230,3245,3230,3689
|
|
20241219,111600,5247412560,3230,3220,3230,3220,5671
|
|
20241219,111500,5229141580,3215,3225,3225,3215,5648
|
|
20241219,111400,5210947795,3225,3220,3225,3210,2843
|
|
20241219,111300,5201793555,3215,3210,3220,3210,2579
|
|
20241219,111200,5193507265,3205,3235,3235,3205,4155
|
|
20241219,111100,5180114695,3235,3215,3235,3210,13849
|
|
20241219,111000,5135576985,3215,3215,3220,3215,4404
|
|
20241219,110900,5121416565,3215,3220,3230,3215,4103
|
|
20241219,110800,5108216760,3220,3215,3220,3210,7404
|
|
20241219,110700,5084402855,3215,3215,3215,3200,22612
|
|
20241219,110600,5011972710,3215,3235,3235,3210,9259
|
|
20241219,110500,4982168300,3230,3230,3235,3210,19749
|
|
20241219,110400,4918672410,3230,3280,3280,3230,28607
|
|
20241219,110300,4825807975,3280,3290,3290,3280,1209
|
|
20241219,110200,4821831630,3290,3290,3290,3290,1046
|
|
20241219,110100,4818390290,3290,3290,3290,3275,1386
|
|
20241219,110000,4813842990,3290,3310,3310,3275,12791
|
|
20241219,105900,4771676165,3310,3310,3315,3305,3709
|
|
20241219,105800,4759398020,3305,3305,3310,3300,1240
|
|
20241219,105700,4755300420,3300,3295,3305,3295,2518
|
|
20241219,105600,4746995275,3290,3290,3295,3290,3805
|
|
20241219,105500,4734476495,3290,3295,3295,3290,4205
|
|
20241219,105400,4720626745,3295,3275,3295,3270,6345
|
|
20241219,105300,4699841875,3275,3300,3305,3275,4749
|
|
20241219,105200,4684220220,3300,3270,3300,3265,4099
|
|
20241219,105100,4670786355,3270,3265,3270,3265,4650
|
|
20241219,105000,4655592235,3260,3250,3260,3245,7576
|
|
20241219,104900,4630947630,3245,3260,3260,3245,8577
|
|
20241219,104800,4603105095,3260,3270,3270,3255,1225
|
|
20241219,104700,4599113830,3270,3260,3270,3250,9294
|
|
20241219,104600,4568853250,3250,3260,3260,3250,1470
|
|
20241219,104500,4564069330,3255,3270,3275,3255,3810
|
|
20241219,104400,4551620825,3275,3265,3275,3265,5008
|
|
20241219,104300,4535241515,3265,3265,3265,3210,20837
|
|
20241219,104200,4467800415,3265,3315,3315,3265,64640
|
|
20241219,104100,4254904080,3315,3310,3315,3310,1019
|
|
20241219,104000,4251529965,3315,3320,3320,3315,3594
|
|
20241219,103900,4239603705,3315,3315,3315,3310,2673
|
|
20241219,103800,4230742775,3320,3320,3320,3310,3371
|
|
20241219,103700,4219565065,3320,3315,3320,3305,10188
|
|
20241219,103600,4185882750,3305,3310,3310,3305,8548
|
|
20241219,103500,4157606060,3310,3315,3320,3310,1555
|
|
20241219,103400,4152444705,3315,3315,3320,3310,3612
|
|
20241219,103300,4140475090,3320,3315,3320,3315,1150
|
|
20241219,103200,4136662690,3320,3320,3325,3320,2383
|
|
20241219,103100,4128751125,3320,3315,3320,3315,719
|
|
20241219,103000,4126365550,3315,3325,3325,3310,7022
|
|
20241219,102900,4103102345,3325,3330,3330,3315,3506
|
|
20241219,102800,4091460405,3330,3335,3335,3330,342
|
|
20241219,102700,4090320730,3335,3330,3340,3325,1569
|
|
20241219,102600,4085085855,3340,3340,3340,3330,11656
|
|
20241219,102500,4046175055,3335,3325,3340,3325,4942
|
|
20241219,102400,4029702500,3320,3335,3335,3320,4314
|
|
20241219,102300,4015348390,3330,3320,3340,3320,1291
|
|
20241219,102200,4011048655,3320,3315,3325,3315,1667
|
|
20241219,102100,4005515020,3315,3315,3320,3310,3976
|
|
20241219,102000,3992334165,3320,3320,3320,3315,5157
|
|
20241219,101900,3975224485,3320,3320,3320,3320,1428
|
|
20241219,101800,3970483525,3315,3310,3320,3310,1667
|
|
20241219,101700,3964958230,3310,3320,3320,3310,3223
|
|
20241219,101600,3954273440,3320,3315,3320,3310,3446
|
|
20241219,101500,3942845215,3310,3305,3320,3305,2158
|
|
20241219,101400,3935696685,3305,3305,3310,3305,6795
|
|
20241219,101300,3913237530,3305,3305,3310,3305,5851
|
|
20241219,101200,3893897280,3310,3310,3320,3305,6498
|
|
20241219,101100,3872395220,3320,3325,3325,3310,305
|
|
20241219,101000,3871383940,3325,3310,3330,3300,21229
|
|
20241219,100900,3801124075,3315,3310,3315,3310,7890
|
|
20241219,100800,3774983235,3315,3310,3315,3305,7356
|
|
20241219,100700,3750652360,3305,3310,3315,3305,12149
|
|
20241219,100600,3710442865,3310,3315,3320,3310,3924
|
|
20241219,100500,3697436765,3315,3320,3325,3310,2871
|
|
20241219,100400,3687922175,3320,3315,3320,3310,9773
|
|
20241219,100300,3655567115,3315,3320,3320,3310,4461
|
|
20241219,100200,3640782050,3315,3340,3340,3315,26138
|
|
20241219,100100,3553784860,3340,3345,3355,3340,1866
|
|
20241219,100000,3547544470,3345,3350,3355,3345,7010
|
|
20241219,095900,3524031255,3350,3360,3360,3350,12187
|
|
20241219,095800,3483182985,3360,3340,3360,3335,4236
|
|
20241219,095700,3469022710,3340,3340,3345,3325,4819
|
|
20241219,095600,3452945210,3340,3345,3345,3335,4101
|
|
20241219,095500,3439228875,3345,3330,3345,3330,2431
|
|
20241219,095400,3431118370,3330,3345,3345,3330,4131
|
|
20241219,095300,3417361445,3335,3335,3350,3320,7445
|
|
20241219,095200,3392595830,3335,3325,3335,3325,4476
|
|
20241219,095100,3377704075,3325,3325,3335,3320,8985
|
|
20241219,095000,3347852890,3325,3335,3340,3325,7744
|
|
20241219,094900,3322076210,3335,3340,3340,3330,13167
|
|
20241219,094800,3278195580,3335,3360,3360,3335,19695
|
|
20241219,094700,3212281475,3360,3365,3370,3360,3856
|
|
20241219,094600,3199317410,3360,3360,3375,3355,2657
|
|
20241219,094500,3190386580,3360,3370,3370,3355,7494
|
|
20241219,094400,3165176335,3370,3375,3375,3365,5854
|
|
20241219,094300,3145471140,3370,3365,3370,3360,15240
|
|
20241219,094200,3094242585,3365,3365,3370,3365,4387
|
|
20241219,094100,3079480325,3360,3350,3365,3345,38679
|
|
20241219,094000,2949914090,3345,3375,3375,3345,8879
|
|
20241219,093900,2920068285,3375,3370,3380,3365,8975
|
|
20241219,093800,2889784870,3375,3375,3380,3365,19491
|
|
20241219,093700,2824041645,3375,3370,3385,3370,21576
|
|
20241219,093600,2751119190,3370,3345,3370,3340,2813
|
|
20241219,093500,2741694485,3345,3340,3350,3340,3619
|
|
20241219,093400,2729588925,3345,3340,3355,3335,5075
|
|
20241219,093300,2712630295,3340,3340,3340,3335,5199
|
|
20241219,093200,2695267135,3335,3340,3345,3330,6364
|
|
20241219,093100,2674043910,3335,3340,3345,3335,16887
|
|
20241219,093000,2617644400,3340,3345,3345,3335,26415
|
|
20241219,092900,2529431255,3340,3360,3365,3340,38222
|
|
20241219,092800,2401320420,3365,3370,3370,3360,12986
|
|
20241219,092700,2357612665,3375,3375,3380,3370,9575
|
|
20241219,092600,2325316825,3375,3375,3380,3375,7379
|
|
20241219,092500,2300401095,3380,3375,3385,3370,2287
|
|
20241219,092400,2292672325,3375,3375,3375,3360,18443
|
|
20241219,092300,2230565865,3375,3380,3380,3365,23805
|
|
20241219,092200,2150279505,3375,3385,3385,3375,16535
|
|
20241219,092100,2094415555,3385,3375,3395,3370,17733
|
|
20241219,092000,2034477945,3375,3385,3385,3370,13642
|
|
20241219,091900,1988408795,3385,3395,3400,3380,21039
|
|
20241219,091800,1917124650,3405,3410,3410,3395,10651
|
|
20241219,091700,1880910730,3410,3405,3420,3405,3049
|
|
20241219,091600,1870505770,3415,3400,3420,3390,15643
|
|
20241219,091500,1817346580,3395,3420,3425,3395,18568
|
|
20241219,091400,1754116980,3410,3430,3430,3410,21055
|
|
20241219,091300,1682149280,3435,3430,3440,3420,16484
|
|
20241219,091200,1625713115,3430,3425,3435,3410,11122
|
|
20241219,091100,1587618285,3410,3410,3425,3400,7977
|
|
20241219,091000,1560451830,3400,3400,3430,3395,27775
|
|
20241219,090900,1465966785,3400,3410,3410,3400,17091
|
|
20241219,090800,1407825485,3430,3385,3440,3375,20618
|
|
20241219,090700,1337586390,3375,3420,3420,3375,51931
|
|
20241219,090600,1161258345,3420,3480,3480,3420,23858
|
|
20241219,090500,1078956720,3480,3465,3480,3445,36984
|
|
20241219,090400,950956020,3465,3480,3495,3445,37071
|
|
20241219,090300,822530555,3490,3455,3490,3445,33967
|
|
20241219,090200,704991610,3475,3425,3500,3420,74791
|
|
20241219,090100,445757920,3425,3420,3430,3390,33904
|
|
20241219,090000,330166015,3400,3360,3420,3350,97070
|