639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,193500,66987438195,3285,3285,3285,3285,0
|
|
20241206,193400,66987438195,3285,3285,3285,3285,0
|
|
20241206,193300,66987438195,3285,3285,3285,3285,0
|
|
20241206,193200,66987438195,3285,3285,3285,3285,0
|
|
20241206,193100,66987438195,3285,3285,3285,3285,0
|
|
20241206,193000,66987438195,3285,3285,3285,3285,0
|
|
20241206,192900,66987438195,3285,3285,3285,3285,0
|
|
20241206,192800,66987438195,3285,3285,3285,3285,0
|
|
20241206,192700,66987438195,3285,3285,3285,3285,0
|
|
20241206,192600,66987438195,3285,3285,3285,3285,0
|
|
20241206,192500,66987438195,3285,3285,3285,3285,0
|
|
20241206,192400,66987438195,3285,3285,3285,3285,0
|
|
20241206,192300,66987438195,3285,3285,3285,3285,0
|
|
20241206,192200,66987438195,3285,3285,3285,3285,0
|
|
20241206,192100,66987438195,3285,3285,3285,3285,0
|
|
20241206,192000,66987438195,3285,3285,3285,3285,0
|
|
20241206,191900,66987438195,3285,3285,3285,3285,0
|
|
20241206,191800,66987438195,3285,3285,3285,3285,0
|
|
20241206,191700,66987438195,3285,3285,3285,3285,0
|
|
20241206,191600,66987438195,3285,3285,3285,3285,0
|
|
20241206,191500,66987438195,3285,3285,3285,3285,0
|
|
20241206,191400,66987438195,3285,3285,3285,3285,0
|
|
20241206,191300,66987438195,3285,3285,3285,3285,0
|
|
20241206,191200,66987438195,3285,3285,3285,3285,0
|
|
20241206,191100,66987438195,3285,3285,3285,3285,0
|
|
20241206,191000,66987438195,3285,3285,3285,3285,0
|
|
20241206,190900,66987438195,3285,3285,3285,3285,0
|
|
20241206,190800,66987438195,3285,3285,3285,3285,0
|
|
20241206,190700,66987438195,3285,3285,3285,3285,0
|
|
20241206,190600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,190500,66987438195,3285,3285,3285,3285,0
|
|
20241206,190400,66987438195,3285,3285,3285,3285,0
|
|
20241206,190300,66987438195,3285,3285,3285,3285,0
|
|
20241206,190200,66987438195,3285,3285,3285,3285,0
|
|
20241206,190100,66987438195,3285,3285,3285,3285,0
|
|
20241206,190000,66987438195,3285,3285,3285,3285,0
|
|
20241206,185900,66987438195,3285,3285,3285,3285,0
|
|
20241206,185800,66987438195,3285,3285,3285,3285,0
|
|
20241206,185700,66987438195,3285,3285,3285,3285,0
|
|
20241206,185600,66987438195,3285,3285,3285,3285,0
|
|
20241206,185500,66987438195,3285,3285,3285,3285,0
|
|
20241206,185400,66987438195,3285,3285,3285,3285,0
|
|
20241206,185300,66987438195,3285,3285,3285,3285,0
|
|
20241206,185200,66987438195,3285,3285,3285,3285,0
|
|
20241206,185100,66987438195,3285,3285,3285,3285,0
|
|
20241206,185000,66987438195,3285,3285,3285,3285,0
|
|
20241206,184900,66987438195,3285,3285,3285,3285,0
|
|
20241206,184800,66987438195,3285,3285,3285,3285,0
|
|
20241206,184700,66987438195,3285,3285,3285,3285,0
|
|
20241206,184600,66987438195,3285,3285,3285,3285,0
|
|
20241206,184500,66987438195,3285,3285,3285,3285,0
|
|
20241206,184400,66987438195,3285,3285,3285,3285,0
|
|
20241206,184300,66987438195,3285,3285,3285,3285,0
|
|
20241206,184200,66987438195,3285,3285,3285,3285,0
|
|
20241206,184100,66987438195,3285,3285,3285,3285,0
|
|
20241206,184000,66987438195,3285,3285,3285,3285,0
|
|
20241206,183900,66987438195,3285,3285,3285,3285,0
|
|
20241206,183800,66987438195,3285,3285,3285,3285,0
|
|
20241206,183700,66987438195,3285,3285,3285,3285,0
|
|
20241206,183600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,183500,66987438195,3285,3285,3285,3285,0
|
|
20241206,183400,66987438195,3285,3285,3285,3285,0
|
|
20241206,183300,66987438195,3285,3285,3285,3285,0
|
|
20241206,183200,66987438195,3285,3285,3285,3285,0
|
|
20241206,183100,66987438195,3285,3285,3285,3285,0
|
|
20241206,183000,66987438195,3285,3285,3285,3285,0
|
|
20241206,182900,66987438195,3285,3285,3285,3285,0
|
|
20241206,182800,66987438195,3285,3285,3285,3285,0
|
|
20241206,182700,66987438195,3285,3285,3285,3285,0
|
|
20241206,182600,66987438195,3285,3285,3285,3285,0
|
|
20241206,182500,66987438195,3285,3285,3285,3285,0
|
|
20241206,182400,66987438195,3285,3285,3285,3285,0
|
|
20241206,182300,66987438195,3285,3285,3285,3285,0
|
|
20241206,182200,66987438195,3285,3285,3285,3285,0
|
|
20241206,182100,66987438195,3285,3285,3285,3285,0
|
|
20241206,182000,66987438195,3285,3285,3285,3285,0
|
|
20241206,181900,66987438195,3285,3285,3285,3285,0
|
|
20241206,181800,66987438195,3285,3285,3285,3285,0
|
|
20241206,181700,66987438195,3285,3285,3285,3285,0
|
|
20241206,181600,66987438195,3285,3285,3285,3285,0
|
|
20241206,181500,66987438195,3285,3285,3285,3285,0
|
|
20241206,181400,66987438195,3285,3285,3285,3285,0
|
|
20241206,181300,66987438195,3285,3285,3285,3285,0
|
|
20241206,181200,66987438195,3285,3285,3285,3285,0
|
|
20241206,181100,66987438195,3285,3285,3285,3285,0
|
|
20241206,181000,66987438195,3285,3285,3285,3285,0
|
|
20241206,180900,66987438195,3285,3285,3285,3285,0
|
|
20241206,180800,66987438195,3285,3285,3285,3285,0
|
|
20241206,180700,66987438195,3285,3285,3285,3285,0
|
|
20241206,180600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,180500,66987438195,3285,3285,3285,3285,0
|
|
20241206,180400,66987438195,3285,3285,3285,3285,0
|
|
20241206,180300,66987438195,3285,3285,3285,3285,0
|
|
20241206,180200,66987438195,3285,3285,3285,3285,0
|
|
20241206,180100,66987438195,3285,3285,3285,3285,0
|
|
20241206,180000,66987438195,3285,3285,3285,3285,0
|
|
20241206,175900,66987438195,3285,3285,3285,3285,0
|
|
20241206,175800,66987438195,3285,3285,3285,3285,0
|
|
20241206,175700,66987438195,3285,3285,3285,3285,0
|
|
20241206,175600,66987438195,3285,3285,3285,3285,0
|
|
20241206,175500,66987438195,3285,3285,3285,3285,0
|
|
20241206,175400,66987438195,3285,3285,3285,3285,0
|
|
20241206,175300,66987438195,3285,3285,3285,3285,0
|
|
20241206,175200,66987438195,3285,3285,3285,3285,0
|
|
20241206,175100,66987438195,3285,3285,3285,3285,0
|
|
20241206,175000,66987438195,3285,3285,3285,3285,0
|
|
20241206,174900,66987438195,3285,3285,3285,3285,0
|
|
20241206,174800,66987438195,3285,3285,3285,3285,0
|
|
20241206,174700,66987438195,3285,3285,3285,3285,0
|
|
20241206,174600,66987438195,3285,3285,3285,3285,0
|
|
20241206,174500,66987438195,3285,3285,3285,3285,0
|
|
20241206,174400,66987438195,3285,3285,3285,3285,0
|
|
20241206,174300,66987438195,3285,3285,3285,3285,0
|
|
20241206,174200,66987438195,3285,3285,3285,3285,0
|
|
20241206,174100,66987438195,3285,3285,3285,3285,0
|
|
20241206,174000,66987438195,3285,3285,3285,3285,0
|
|
20241206,173900,66987438195,3285,3285,3285,3285,0
|
|
20241206,173800,66987438195,3285,3285,3285,3285,0
|
|
20241206,173700,66987438195,3285,3285,3285,3285,0
|
|
20241206,173600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,173500,66987438195,3285,3285,3285,3285,0
|
|
20241206,173400,66987438195,3285,3285,3285,3285,0
|
|
20241206,173300,66987438195,3285,3285,3285,3285,0
|
|
20241206,173200,66987438195,3285,3285,3285,3285,0
|
|
20241206,173100,66987438195,3285,3285,3285,3285,0
|
|
20241206,173000,66987438195,3285,3285,3285,3285,0
|
|
20241206,172900,66987438195,3285,3285,3285,3285,0
|
|
20241206,172800,66987438195,3285,3285,3285,3285,0
|
|
20241206,172700,66987438195,3285,3285,3285,3285,0
|
|
20241206,172600,66987438195,3285,3285,3285,3285,0
|
|
20241206,172500,66987438195,3285,3285,3285,3285,0
|
|
20241206,172400,66987438195,3285,3285,3285,3285,0
|
|
20241206,172300,66987438195,3285,3285,3285,3285,0
|
|
20241206,172200,66987438195,3285,3285,3285,3285,0
|
|
20241206,172100,66987438195,3285,3285,3285,3285,0
|
|
20241206,172000,66987438195,3285,3285,3285,3285,0
|
|
20241206,171900,66987438195,3285,3285,3285,3285,0
|
|
20241206,171800,66987438195,3285,3285,3285,3285,0
|
|
20241206,171700,66987438195,3285,3285,3285,3285,0
|
|
20241206,171600,66987438195,3285,3285,3285,3285,0
|
|
20241206,171500,66987438195,3285,3285,3285,3285,0
|
|
20241206,171400,66987438195,3285,3285,3285,3285,0
|
|
20241206,171300,66987438195,3285,3285,3285,3285,0
|
|
20241206,171200,66987438195,3285,3285,3285,3285,0
|
|
20241206,171100,66987438195,3285,3285,3285,3285,0
|
|
20241206,171000,66987438195,3285,3285,3285,3285,0
|
|
20241206,170900,66987438195,3285,3285,3285,3285,0
|
|
20241206,170800,66987438195,3285,3285,3285,3285,0
|
|
20241206,170700,66987438195,3285,3285,3285,3285,0
|
|
20241206,170600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,170500,66987438195,3285,3285,3285,3285,0
|
|
20241206,170400,66987438195,3285,3285,3285,3285,0
|
|
20241206,170300,66987438195,3285,3285,3285,3285,0
|
|
20241206,170200,66987438195,3285,3285,3285,3285,0
|
|
20241206,170100,66987438195,3285,3285,3285,3285,0
|
|
20241206,170000,66987438195,3285,3285,3285,3285,0
|
|
20241206,165900,66987438195,3285,3285,3285,3285,0
|
|
20241206,165800,66987438195,3285,3285,3285,3285,0
|
|
20241206,165700,66987438195,3285,3285,3285,3285,0
|
|
20241206,165600,66987438195,3285,3285,3285,3285,0
|
|
20241206,165500,66987438195,3285,3285,3285,3285,0
|
|
20241206,165400,66987438195,3285,3285,3285,3285,0
|
|
20241206,165300,66987438195,3285,3285,3285,3285,0
|
|
20241206,165200,66987438195,3285,3285,3285,3285,0
|
|
20241206,165100,66987438195,3285,3285,3285,3285,0
|
|
20241206,165000,66987438195,3285,3285,3285,3285,0
|
|
20241206,164900,66987438195,3285,3285,3285,3285,0
|
|
20241206,164800,66987438195,3285,3285,3285,3285,0
|
|
20241206,164700,66987438195,3285,3285,3285,3285,0
|
|
20241206,164600,66987438195,3285,3285,3285,3285,0
|
|
20241206,164500,66987438195,3285,3285,3285,3285,0
|
|
20241206,164400,66987438195,3285,3285,3285,3285,0
|
|
20241206,164300,66987438195,3285,3285,3285,3285,0
|
|
20241206,164200,66987438195,3285,3285,3285,3285,0
|
|
20241206,164100,66987438195,3285,3285,3285,3285,0
|
|
20241206,164000,66987438195,3285,3285,3285,3285,0
|
|
20241206,163900,66987438195,3285,3285,3285,3285,0
|
|
20241206,163800,66987438195,3285,3285,3285,3285,0
|
|
20241206,163700,66987438195,3285,3285,3285,3285,0
|
|
20241206,163600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,163500,66987438195,3285,3285,3285,3285,0
|
|
20241206,163400,66987438195,3285,3285,3285,3285,0
|
|
20241206,163300,66987438195,3285,3285,3285,3285,0
|
|
20241206,163200,66987438195,3285,3285,3285,3285,0
|
|
20241206,163100,66987438195,3285,3285,3285,3285,0
|
|
20241206,163000,66987438195,3285,3285,3285,3285,0
|
|
20241206,162900,66987438195,3285,3285,3285,3285,0
|
|
20241206,162800,66987438195,3285,3285,3285,3285,0
|
|
20241206,162700,66987438195,3285,3285,3285,3285,0
|
|
20241206,162600,66987438195,3285,3285,3285,3285,0
|
|
20241206,162500,66987438195,3285,3285,3285,3285,0
|
|
20241206,162400,66987438195,3285,3285,3285,3285,0
|
|
20241206,162300,66987438195,3285,3285,3285,3285,0
|
|
20241206,162200,66987438195,3285,3285,3285,3285,0
|
|
20241206,162100,66987438195,3285,3285,3285,3285,0
|
|
20241206,162000,66987438195,3285,3285,3285,3285,0
|
|
20241206,161900,66987438195,3285,3285,3285,3285,0
|
|
20241206,161800,66987438195,3285,3285,3285,3285,0
|
|
20241206,161700,66987438195,3285,3285,3285,3285,0
|
|
20241206,161600,66987438195,3285,3285,3285,3285,0
|
|
20241206,161500,66987438195,3285,3285,3285,3285,0
|
|
20241206,161400,66987438195,3285,3285,3285,3285,0
|
|
20241206,161300,66987438195,3285,3285,3285,3285,0
|
|
20241206,161200,66987438195,3285,3285,3285,3285,0
|
|
20241206,161100,66987438195,3285,3285,3285,3285,0
|
|
20241206,161000,66987438195,3285,3285,3285,3285,0
|
|
20241206,160900,66987438195,3285,3285,3285,3285,0
|
|
20241206,160800,66987438195,3285,3285,3285,3285,0
|
|
20241206,160700,66987438195,3285,3285,3285,3285,0
|
|
20241206,160600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,160500,66987438195,3285,3285,3285,3285,0
|
|
20241206,160400,66987438195,3285,3285,3285,3285,0
|
|
20241206,160300,66987438195,3285,3285,3285,3285,0
|
|
20241206,160200,66987438195,3285,3285,3285,3285,0
|
|
20241206,160100,66987438195,3285,3285,3285,3285,0
|
|
20241206,160000,66987438195,3285,3285,3285,3285,0
|
|
20241206,155900,66987438195,3285,3285,3285,3285,0
|
|
20241206,155800,66987438195,3285,3285,3285,3285,0
|
|
20241206,155700,66987438195,3285,3285,3285,3285,0
|
|
20241206,155600,66987438195,3285,3285,3285,3285,0
|
|
20241206,155500,66987438195,3285,3285,3285,3285,0
|
|
20241206,155400,66987438195,3285,3285,3285,3285,0
|
|
20241206,155300,66987438195,3285,3285,3285,3285,0
|
|
20241206,155200,66987438195,3285,3285,3285,3285,0
|
|
20241206,155100,66987438195,3285,3285,3285,3285,0
|
|
20241206,155000,66987438195,3285,3285,3285,3285,0
|
|
20241206,154900,66987438195,3285,3285,3285,3285,0
|
|
20241206,154800,66987438195,3285,3285,3285,3285,0
|
|
20241206,154700,66987438195,3285,3285,3285,3285,0
|
|
20241206,154600,66987438195,3285,3285,3285,3285,0
|
|
20241206,154500,66987438195,3285,3285,3285,3285,0
|
|
20241206,154400,66987438195,3285,3285,3285,3285,0
|
|
20241206,154300,66987438195,3285,3285,3285,3285,0
|
|
20241206,154200,66987438195,3285,3285,3285,3285,0
|
|
20241206,154100,66987438195,3285,3285,3285,3285,0
|
|
20241206,154000,66987438195,3285,3285,3285,3285,0
|
|
20241206,153900,66987438195,3285,3285,3285,3285,0
|
|
20241206,153800,66987438195,3285,3285,3285,3285,0
|
|
20241206,153700,66987438195,3285,3285,3285,3285,0
|
|
20241206,153600,66987438195,3285,3285,3285,3285,157262
|
|
20241206,153500,66987438195,3285,3285,3285,3285,0
|
|
20241206,153400,66987438195,3285,3285,3285,3285,0
|
|
20241206,153300,66987438195,3285,3285,3285,3285,0
|
|
20241206,153200,66987438195,3285,3285,3285,3285,0
|
|
20241206,153100,66987438195,3285,3285,3285,3285,0
|
|
20241206,153000,66987438195,3285,3285,3285,3285,157262
|
|
20241206,152900,66470832525,3285,3285,3285,3285,0
|
|
20241206,152800,66470832525,3285,3285,3285,3285,0
|
|
20241206,152700,66470832525,3285,3285,3285,3285,0
|
|
20241206,152600,66470832525,3285,3285,3285,3285,0
|
|
20241206,152500,66470832525,3285,3285,3285,3285,0
|
|
20241206,152400,66470832525,3285,3285,3285,3285,0
|
|
20241206,152300,66470832525,3285,3285,3285,3285,0
|
|
20241206,152200,66470832525,3285,3285,3285,3285,0
|
|
20241206,152100,66470832525,3285,3285,3285,3285,0
|
|
20241206,152000,66470832525,3285,3285,3285,3285,0
|
|
20241206,151900,66470832525,3285,3275,3285,3235,75143
|
|
20241206,151800,66225613810,3275,3300,3300,3275,14830
|
|
20241206,151700,66176956125,3300,3310,3335,3260,48310
|
|
20241206,151600,66017398660,3305,3285,3310,3275,21763
|
|
20241206,151500,65945828460,3280,3295,3300,3255,41034
|
|
20241206,151400,65811391485,3300,3300,3350,3290,48407
|
|
20241206,151300,65650796745,3300,3335,3370,3300,108048
|
|
20241206,151200,65289393590,3335,3280,3340,3280,70506
|
|
20241206,151100,65055576150,3285,3255,3285,3250,15199
|
|
20241206,151000,65006017165,3250,3285,3285,3240,39355
|
|
20241206,150900,64877565665,3285,3285,3295,3270,32887
|
|
20241206,150800,64769537585,3285,3285,3305,3265,41238
|
|
20241206,150700,64633834910,3285,3290,3290,3275,14221
|
|
20241206,150600,64587118050,3280,3260,3290,3260,40748
|
|
20241206,150500,64453451165,3250,3255,3270,3240,33351
|
|
20241206,150400,64344840315,3260,3260,3260,3235,51062
|
|
20241206,150300,64179025295,3235,3305,3315,3230,117044
|
|
20241206,150200,63796841430,3300,3290,3330,3290,31774
|
|
20241206,150100,63691800085,3285,3295,3310,3265,78744
|
|
20241206,150000,63433248750,3280,3335,3335,3280,82747
|
|
20241206,145900,63159724450,3335,3345,3345,3310,93627
|
|
20241206,145800,62847989600,3340,3355,3375,3340,32908
|
|
20241206,145700,62737542670,3355,3370,3375,3345,39033
|
|
20241206,145600,62606434810,3370,3395,3400,3340,94930
|
|
20241206,145500,62286689125,3395,3400,3415,3380,50255
|
|
20241206,145400,62115797450,3405,3410,3420,3375,88272
|
|
20241206,145300,61816281895,3410,3425,3465,3400,252090
|
|
20241206,145200,60949797770,3425,3380,3440,3380,249550
|
|
20241206,145100,60095358940,3380,3345,3410,3340,129638
|
|
20241206,145000,59656326250,3345,3355,3355,3335,9753
|
|
20241206,144900,59623674005,3355,3345,3355,3335,16163
|
|
20241206,144800,59569667925,3345,3340,3380,3340,55912
|
|
20241206,144700,59382162645,3345,3355,3360,3340,18703
|
|
20241206,144600,59319531270,3355,3360,3375,3330,46868
|
|
20241206,144500,59162434695,3360,3290,3370,3290,65238
|
|
20241206,144400,58944628555,3290,3295,3300,3285,11129
|
|
20241206,144300,58907998315,3300,3300,3305,3295,5913
|
|
20241206,144200,58888485795,3295,3290,3305,3285,5448
|
|
20241206,144100,58870533580,3290,3300,3310,3285,12250
|
|
20241206,144000,58830124430,3300,3300,3300,3285,5259
|
|
20241206,143900,58812796600,3300,3295,3300,3280,10223
|
|
20241206,143800,58779203840,3300,3305,3310,3295,4890
|
|
20241206,143700,58763055645,3290,3300,3320,3285,11060
|
|
20241206,143600,58726457710,3300,3275,3310,3275,16210
|
|
20241206,143500,58673077000,3275,3310,3310,3270,17580
|
|
20241206,143400,58615354750,3300,3280,3320,3280,26171
|
|
20241206,143300,58528957390,3290,3315,3320,3260,55585
|
|
20241206,143200,58346477140,3315,3320,3320,3305,10488
|
|
20241206,143100,58311738750,3315,3325,3335,3315,6655
|
|
20241206,143000,58289620100,3325,3325,3340,3320,8833
|
|
20241206,142900,58260220305,3315,3310,3325,3300,31832
|
|
20241206,142800,58154824865,3305,3330,3340,3305,39853
|
|
20241206,142700,58022474960,3330,3325,3335,3325,13021
|
|
20241206,142600,57979094100,3325,3340,3355,3325,21196
|
|
20241206,142500,57908345035,3340,3340,3345,3330,11907
|
|
20241206,142400,57868642255,3340,3340,3350,3335,7245
|
|
20241206,142300,57844430275,3340,3345,3345,3330,31295
|
|
20241206,142200,57740106545,3335,3360,3360,3330,34474
|
|
20241206,142100,57624861770,3360,3365,3375,3360,5540
|
|
20241206,142000,57606210765,3365,3380,3385,3365,21366
|
|
20241206,141900,57534100880,3385,3370,3390,3370,24869
|
|
20241206,141800,57450055205,3375,3360,3375,3360,14325
|
|
20241206,141700,57401807750,3360,3360,3380,3360,14417
|
|
20241206,141600,57353226930,3360,3355,3365,3345,17298
|
|
20241206,141500,57295215720,3360,3370,3375,3350,23416
|
|
20241206,141400,57216527995,3370,3380,3400,3365,67789
|
|
20241206,141300,56986887520,3385,3340,3405,3335,117328
|
|
20241206,141200,56589923985,3335,3350,3350,3330,7416
|
|
20241206,141100,56565191145,3350,3350,3350,3315,30120
|
|
20241206,141000,56464848200,3350,3360,3360,3350,30238
|
|
20241206,140900,56363408110,3360,3360,3365,3355,23297
|
|
20241206,140800,56285170155,3365,3360,3365,3355,14159
|
|
20241206,140700,56237600580,3365,3355,3375,3355,18464
|
|
20241206,140600,56175474040,3355,3350,3365,3335,33638
|
|
20241206,140500,56062685375,3355,3345,3355,3330,16351
|
|
20241206,140400,56008116215,3345,3350,3355,3335,6615
|
|
20241206,140300,55986001185,3350,3340,3365,3335,21742
|
|
20241206,140200,55913233855,3340,3370,3370,3340,22830
|
|
20241206,140100,55836725775,3370,3360,3370,3335,40400
|
|
20241206,140000,55701309010,3355,3360,3380,3355,55096
|
|
20241206,135900,55515677995,3355,3385,3390,3350,66194
|
|
20241206,135800,55293020435,3380,3385,3400,3355,91673
|
|
20241206,135700,54983421455,3385,3415,3420,3375,160719
|
|
20241206,135600,54436922180,3410,3370,3415,3365,242991
|
|
20241206,135500,53613812035,3365,3315,3395,3310,189161
|
|
20241206,135400,52978637675,3315,3295,3320,3280,42802
|
|
20241206,135300,52837279265,3295,3270,3300,3265,55639
|
|
20241206,135200,52654242530,3265,3250,3270,3250,10908
|
|
20241206,135100,52618666375,3255,3245,3255,3240,7104
|
|
20241206,135000,52595590425,3255,3260,3260,3240,10945
|
|
20241206,134900,52560049235,3255,3255,3260,3250,8088
|
|
20241206,134800,52533718935,3250,3260,3270,3250,15066
|
|
20241206,134700,52484596310,3265,3230,3265,3225,30503
|
|
20241206,134600,52385851185,3240,3240,3240,3225,16970
|
|
20241206,134500,52331007890,3235,3260,3265,3230,30051
|
|
20241206,134400,52233545685,3265,3255,3265,3245,4991
|
|
20241206,134300,52217302650,3250,3275,3275,3250,14937
|
|
20241206,134200,52168623005,3270,3285,3290,3270,20183
|
|
20241206,134100,52102374995,3280,3280,3285,3275,14941
|
|
20241206,134000,52053378890,3285,3285,3290,3265,26217
|
|
20241206,133900,51967512700,3270,3280,3290,3260,20984
|
|
20241206,133800,51898841240,3270,3275,3285,3255,21579
|
|
20241206,133700,51828203210,3275,3255,3275,3245,35150
|
|
20241206,133600,51713681235,3250,3245,3265,3240,25925
|
|
20241206,133500,51629386485,3240,3235,3245,3215,20086
|
|
20241206,133400,51564476860,3225,3225,3240,3210,33873
|
|
20241206,133300,51455350725,3230,3245,3245,3205,99976
|
|
20241206,133200,51132975330,3240,3285,3285,3230,80526
|
|
20241206,133100,50871140475,3280,3300,3305,3275,30331
|
|
20241206,133000,50771413020,3305,3310,3320,3300,10977
|
|
20241206,132900,50735129850,3315,3300,3320,3285,26383
|
|
20241206,132800,50648231590,3295,3300,3305,3295,17725
|
|
20241206,132700,50589763120,3305,3330,3335,3300,38957
|
|
20241206,132600,50460575135,3335,3320,3345,3310,18071
|
|
20241206,132500,50400391900,3320,3330,3340,3315,49895
|
|
20241206,132400,50234175110,3330,3300,3330,3300,31838
|
|
20241206,132300,50128666270,3310,3295,3310,3290,30129
|
|
20241206,132200,50029253830,3300,3290,3300,3265,36786
|
|
20241206,132100,49908625775,3285,3285,3310,3260,39497
|
|
20241206,132000,49778785385,3290,3285,3295,3250,98906
|
|
20241206,131900,49456106635,3285,3310,3310,3285,38124
|
|
20241206,131800,49330321470,3305,3280,3320,3265,55740
|
|
20241206,131700,49147046195,3270,3345,3350,3260,85299
|
|
20241206,131600,48864842695,3350,3360,3365,3345,13684
|
|
20241206,131500,48818947160,3365,3370,3370,3360,13569
|
|
20241206,131400,48773325805,3360,3375,3380,3360,29452
|
|
20241206,131300,48674133845,3380,3365,3385,3360,41020
|
|
20241206,131200,48535776855,3360,3350,3370,3345,26317
|
|
20241206,131100,48447291380,3345,3350,3350,3345,9283
|
|
20241206,131000,48416233060,3345,3345,3350,3345,8645
|
|
20241206,130900,48387287130,3350,3350,3350,3340,7084
|
|
20241206,130800,48363593160,3345,3330,3350,3325,18127
|
|
20241206,130700,48303220505,3325,3340,3345,3320,46551
|
|
20241206,130600,48148103905,3345,3350,3350,3340,12730
|
|
20241206,130500,48105534420,3350,3355,3355,3340,9896
|
|
20241206,130400,48072410995,3350,3350,3365,3340,12113
|
|
20241206,130300,48031870700,3350,3360,3370,3345,19470
|
|
20241206,130200,47966628320,3365,3370,3370,3355,20217
|
|
20241206,130100,47898684675,3360,3365,3375,3360,21261
|
|
20241206,130000,47827089665,3360,3350,3375,3335,41971
|
|
20241206,125900,47686173850,3355,3365,3370,3335,42345
|
|
20241206,125800,47544271305,3370,3365,3370,3360,10632
|
|
20241206,125700,47508489305,3360,3355,3375,3355,17128
|
|
20241206,125600,47450855285,3360,3360,3365,3355,17671
|
|
20241206,125500,47391526140,3365,3375,3375,3360,14504
|
|
20241206,125400,47342693385,3370,3355,3380,3350,21913
|
|
20241206,125300,47269078585,3350,3375,3380,3350,41010
|
|
20241206,125200,47131186015,3380,3380,3385,3370,20200
|
|
20241206,125100,47063000405,3385,3390,3395,3380,27543
|
|
20241206,125000,46969652965,3390,3370,3400,3370,71029
|
|
20241206,124900,46728798600,3375,3375,3380,3370,19492
|
|
20241206,124800,46663006600,3370,3375,3380,3370,21926
|
|
20241206,124700,46588969015,3370,3375,3380,3370,15049
|
|
20241206,124600,46538192710,3380,3380,3385,3365,15066
|
|
20241206,124500,46487307365,3385,3330,3385,3325,22983
|
|
20241206,124400,46410158515,3335,3375,3375,3325,54768
|
|
20241206,124300,46226984245,3375,3355,3390,3355,24903
|
|
20241206,124200,46142986355,3360,3380,3380,3355,16054
|
|
20241206,124100,46088976250,3360,3365,3395,3360,46506
|
|
20241206,124000,45931923785,3365,3350,3365,3350,21596
|
|
20241206,123900,45859398490,3355,3345,3370,3345,24855
|
|
20241206,123800,45775934755,3350,3360,3365,3345,69319
|
|
20241206,123700,45543659675,3360,3380,3385,3350,61610
|
|
20241206,123600,45336216490,3385,3400,3400,3380,25568
|
|
20241206,123500,45249556960,3400,3410,3410,3390,12248
|
|
20241206,123400,45207938485,3410,3395,3415,3385,24261
|
|
20241206,123300,45125395540,3395,3375,3400,3375,21660
|
|
20241206,123200,45051990175,3380,3390,3400,3375,40497
|
|
20241206,123100,44914886585,3390,3410,3420,3390,61697
|
|
20241206,123000,44705138275,3405,3430,3430,3400,84524
|
|
20241206,122900,44417130550,3435,3435,3460,3425,49569
|
|
20241206,122800,44246498780,3440,3445,3455,3435,77770
|
|
20241206,122700,43978839515,3445,3465,3475,3445,106863
|
|
20241206,122600,43609012955,3465,3430,3485,3420,211248
|
|
20241206,122500,42878598880,3430,3400,3435,3395,63697
|
|
20241206,122400,42660625875,3400,3400,3405,3390,21198
|
|
20241206,122300,42588583665,3400,3390,3410,3385,26454
|
|
20241206,122200,42498788495,3390,3390,3395,3375,22101
|
|
20241206,122100,42424071480,3395,3405,3410,3375,58866
|
|
20241206,122000,42224728040,3405,3395,3415,3390,55119
|
|
20241206,121900,42037429235,3395,3425,3430,3395,67555
|
|
20241206,121800,41807165395,3430,3425,3435,3420,56344
|
|
20241206,121700,41613967510,3425,3425,3440,3405,61100
|
|
20241206,121600,41404732015,3430,3430,3440,3420,124872
|
|
20241206,121500,40976086330,3420,3405,3430,3400,69006
|
|
20241206,121400,40739952775,3405,3410,3425,3400,37320
|
|
20241206,121300,40612631885,3410,3385,3415,3385,48076
|
|
20241206,121200,40449259205,3385,3410,3415,3380,72232
|
|
20241206,121100,40204282070,3410,3425,3425,3395,38240
|
|
20241206,121000,40074067830,3410,3425,3435,3400,90218
|
|
20241206,120900,39765082805,3425,3395,3435,3390,152934
|
|
20241206,120800,39242583085,3395,3400,3410,3385,79187
|
|
20241206,120700,38973694860,3400,3400,3425,3400,103180
|
|
20241206,120600,38621424355,3400,3415,3430,3390,193578
|
|
20241206,120500,37961099170,3435,3435,3435,3435,0
|
|
20241206,120400,37961099170,3435,3435,3435,3435,0
|
|
20241206,120300,37961099170,3435,3375,3435,3370,307943
|
|
20241206,120200,36909389695,3375,3345,3390,3335,180283
|
|
20241206,120100,36303310085,3345,3270,3350,3260,100213
|
|
20241206,120000,35970189320,3270,3280,3285,3270,5494
|
|
20241206,115900,35952186675,3285,3280,3285,3280,7164
|
|
20241206,115800,35928685930,3280,3280,3290,3275,5011
|
|
20241206,115700,35912234675,3280,3290,3290,3275,11230
|
|
20241206,115600,35875327685,3285,3290,3295,3280,9419
|
|
20241206,115500,35844348315,3290,3280,3300,3245,26267
|
|
20241206,115400,35758082290,3280,3270,3315,3270,53853
|
|
20241206,115300,35580511235,3275,3280,3290,3255,45739
|
|
20241206,115200,35430680675,3290,3230,3290,3220,34548
|
|
20241206,115100,35318315815,3230,3235,3240,3220,2649
|
|
20241206,115000,35309758215,3240,3220,3240,3220,5371
|
|
20241206,114900,35292389435,3220,3225,3225,3215,2786
|
|
20241206,114800,35283421700,3220,3235,3235,3215,13838
|
|
20241206,114700,35238770260,3235,3240,3245,3225,9890
|
|
20241206,114600,35206790895,3245,3240,3250,3220,16413
|
|
20241206,114500,35153648250,3235,3200,3280,3195,33264
|
|
20241206,114400,35046226480,3205,3180,3205,3175,13022
|
|
20241206,114300,35004731080,3170,3185,3190,3165,13873
|
|
20241206,114200,34960590895,3190,3155,3190,3150,17109
|
|
20241206,114100,34906415980,3155,3160,3165,3140,14580
|
|
20241206,114000,34860438145,3160,3180,3180,3150,29068
|
|
20241206,113900,34768614495,3175,3185,3205,3160,47645
|
|
20241206,113800,34617199710,3160,3215,3215,3135,113140
|
|
20241206,113700,34258540015,3215,3215,3225,3215,7722
|
|
20241206,113600,34233701860,3215,3230,3230,3215,13749
|
|
20241206,113500,34189409870,3235,3235,3235,3225,5479
|
|
20241206,113400,34171726595,3240,3235,3240,3225,11850
|
|
20241206,113300,34133463055,3235,3235,3240,3235,6730
|
|
20241206,113200,34111691240,3240,3245,3265,3235,13330
|
|
20241206,113100,34068315940,3245,3215,3255,3210,31282
|
|
20241206,113000,33967346600,3210,3250,3250,3210,32475
|
|
20241206,112900,33862543710,3245,3250,3255,3245,8621
|
|
20241206,112800,33834538630,3250,3265,3265,3250,32033
|
|
20241206,112700,33730233025,3270,3275,3275,3265,5052
|
|
20241206,112600,33713720860,3275,3275,3275,3270,8360
|
|
20241206,112500,33686355060,3275,3275,3280,3270,4748
|
|
20241206,112400,33670805980,3270,3255,3280,3255,22247
|
|
20241206,112300,33598224255,3255,3265,3270,3255,17361
|
|
20241206,112200,33541646825,3265,3280,3280,3255,11573
|
|
20241206,112100,33503827955,3280,3290,3295,3270,9749
|
|
20241206,112000,33471874395,3295,3280,3295,3275,14246
|
|
20241206,111900,33425121960,3280,3295,3295,3275,12084
|
|
20241206,111800,33385430735,3290,3300,3305,3285,10463
|
|
20241206,111700,33350944335,3300,3315,3325,3300,42966
|
|
20241206,111600,33208592985,3320,3290,3320,3285,42122
|
|
20241206,111500,33069441430,3290,3285,3295,3280,15885
|
|
20241206,111400,33017240270,3285,3265,3295,3265,35795
|
|
20241206,111300,32899714465,3265,3240,3265,3235,19955
|
|
20241206,111200,32834830765,3240,3245,3250,3230,20505
|
|
20241206,111100,32768468020,3250,3235,3250,3230,13895
|
|
20241206,111000,32723507640,3235,3220,3255,3215,38305
|
|
20241206,110900,32599590210,3220,3240,3240,3210,55802
|
|
20241206,110800,32419901170,3235,3265,3265,3235,43840
|
|
20241206,110700,32277096510,3270,3255,3285,3250,24717
|
|
20241206,110600,32196277855,3245,3285,3290,3220,88468
|
|
20241206,110500,31908695320,3290,3300,3305,3285,13549
|
|
20241206,110400,31864062295,3300,3310,3310,3300,7268
|
|
20241206,110300,31840061650,3305,3300,3310,3300,17535
|
|
20241206,110200,31782100295,3300,3305,3310,3295,4364
|
|
20241206,110100,31767692660,3305,3295,3315,3295,15883
|
|
20241206,110000,31715198215,3300,3285,3300,3285,12821
|
|
20241206,105900,31672991175,3290,3285,3310,3280,19185
|
|
20241206,105800,31609905805,3285,3310,3315,3285,28006
|
|
20241206,105700,31517670080,3305,3300,3315,3295,12880
|
|
20241206,105600,31475163875,3300,3325,3325,3290,30097
|
|
20241206,105500,31375680400,3320,3320,3325,3310,11716
|
|
20241206,105400,31336824490,3320,3325,3340,3320,11313
|
|
20241206,105300,31299199835,3335,3345,3355,3320,46296
|
|
20241206,105200,31144718730,3345,3350,3350,3335,36115
|
|
20241206,105100,31023988885,3345,3315,3385,3310,137755
|
|
20241206,105000,30560944825,3310,3315,3325,3310,5457
|
|
20241206,104900,30542849055,3315,3320,3340,3315,23851
|
|
20241206,104800,30463576700,3335,3345,3355,3305,44806
|
|
20241206,104700,30314109185,3345,3280,3360,3270,87247
|
|
20241206,104600,30023186715,3280,3290,3290,3255,60521
|
|
20241206,104500,29825328300,3290,3285,3295,3285,7998
|
|
20241206,104400,29799022355,3285,3290,3305,3280,9864
|
|
20241206,104300,29766571330,3290,3300,3305,3290,11297
|
|
20241206,104200,29729322135,3300,3280,3320,3270,21717
|
|
20241206,104100,29657922815,3275,3305,3310,3275,25829
|
|
20241206,104000,29573005625,3305,3290,3320,3285,17336
|
|
20241206,103900,29515757385,3295,3330,3330,3290,22440
|
|
20241206,103800,29441448745,3330,3340,3350,3320,76629
|
|
20241206,103700,29185521320,3340,3295,3350,3295,67136
|
|
20241206,103600,28961910535,3300,3265,3300,3260,25808
|
|
20241206,103500,28877148230,3260,3315,3315,3260,46041
|
|
20241206,103400,28725852855,3310,3310,3325,3290,63563
|
|
20241206,103300,28515304700,3310,3310,3315,3290,61198
|
|
20241206,103200,28313331460,3305,3310,3325,3305,58308
|
|
20241206,103100,28120204555,3315,3355,3360,3310,105620
|
|
20241206,103000,27767790745,3355,3330,3375,3320,185103
|
|
20241206,102900,27148104220,3330,3305,3330,3295,67066
|
|
20241206,102800,26926276690,3305,3290,3315,3285,81510
|
|
20241206,102700,26656689520,3295,3215,3300,3210,129837
|
|
20241206,102600,26232247300,3215,3260,3265,3215,105133
|
|
20241206,102500,25891509200,3255,3270,3275,3225,127139
|
|
20241206,102400,25478513675,3270,3310,3315,3265,54482
|
|
20241206,102300,25299057310,3310,3285,3325,3265,132860
|
|
20241206,102200,24861426670,3280,3330,3335,3275,141155
|
|
20241206,102100,24394644820,3330,3355,3355,3325,79809
|
|
20241206,102000,24128446510,3355,3315,3355,3310,66246
|
|
20241206,101900,23907411085,3315,3335,3340,3305,130041
|
|
20241206,101800,23475662260,3335,3370,3370,3305,176580
|
|
20241206,101700,22886831750,3370,3320,3390,3320,329347
|
|
20241206,101600,21778800885,3325,3320,3330,3300,80225
|
|
20241206,101500,21512891565,3325,3325,3330,3305,91108
|
|
20241206,101400,21210688840,3325,3285,3345,3265,268946
|
|
20241206,101300,20318579200,3300,3270,3310,3265,324111
|
|
20241206,101200,19252241080,3270,3235,3275,3235,60090
|
|
20241206,101100,19056320610,3235,3230,3255,3230,33590
|
|
20241206,101000,18947456720,3230,3260,3265,3210,72807
|
|
20241206,100900,18711910640,3265,3230,3290,3230,120017
|
|
20241206,100800,18319413900,3240,3245,3265,3220,84621
|
|
20241206,100700,18045338100,3250,3230,3280,3230,135311
|
|
20241206,100600,17604338390,3235,3250,3250,3205,97155
|
|
20241206,100500,17291727965,3250,3225,3260,3225,81879
|
|
20241206,100400,17026451185,3240,3220,3250,3220,78263
|
|
20241206,100300,16772864235,3225,3255,3270,3220,211217
|
|
20241206,100200,16086992480,3255,3190,3265,3185,253812
|
|
20241206,100100,15265500350,3185,3175,3190,3165,49236
|
|
20241206,100000,15109029395,3170,3170,3175,3140,70420
|
|
20241206,095900,14887005205,3175,3195,3195,3170,66417
|
|
20241206,095800,14675882720,3185,3150,3200,3145,104832
|
|
20241206,095700,14343886835,3155,3175,3180,3145,100138
|
|
20241206,095600,14027488610,3175,3185,3220,3135,213056
|
|
20241206,095500,13348540165,3185,3130,3200,3120,267487
|
|
20241206,095400,12499068735,3125,3100,3135,3100,99293
|
|
20241206,095300,12189355855,3100,3135,3135,3085,104162
|
|
20241206,095200,11865419085,3135,3045,3150,3040,148162
|
|
20241206,095100,11404081620,3045,3060,3100,3045,39136
|
|
20241206,095000,11283969965,3065,3080,3105,3040,93712
|
|
20241206,094900,10995897845,3075,3050,3110,3050,84023
|
|
20241206,094800,10736328090,3050,3025,3130,3020,95222
|
|
20241206,094700,10443268280,3015,3035,3065,3015,76837
|
|
20241206,094600,10209550635,3035,2985,3070,2955,84682
|
|
20241206,094500,9955350035,2990,3000,3005,2975,40622
|
|
20241206,094400,9833951880,3005,3025,3025,2965,68658
|
|
20241206,094300,9628359240,3025,3010,3050,2975,114700
|
|
20241206,094200,9282718610,3015,3080,3105,2950,184544
|
|
20241206,094100,8723247005,3080,3155,3170,3070,267884
|
|
20241206,094000,7883601100,3165,3055,3170,3045,270552
|
|
20241206,093900,7038837745,3055,3065,3090,3005,252667
|
|
20241206,093800,6267142640,3075,3125,3150,3065,453326
|
|
20241206,093700,4855035055,3075,3075,3075,3075,0
|
|
20241206,093600,4855035055,3075,3060,3075,3055,74779
|
|
20241206,093500,4625498705,3060,2995,3065,2980,225641
|
|
20241206,093400,3940124150,3005,2925,3030,2925,134791
|
|
20241206,093300,3537325625,2925,2945,2945,2915,42024
|
|
20241206,093200,3414087110,2935,2950,2960,2905,140515
|
|
20241206,093100,3000189265,2945,2925,2960,2905,115042
|
|
20241206,093000,2662106860,2930,2930,2940,2915,84280
|
|
20241206,092900,2415526330,2930,2905,2930,2895,78186
|
|
20241206,092800,2187700885,2910,2875,2910,2865,34630
|
|
20241206,092700,2087581185,2880,2880,2885,2860,13432
|
|
20241206,092600,2048971025,2885,2880,2885,2875,14479
|
|
20241206,092500,2007297520,2880,2860,2880,2855,7824
|
|
20241206,092400,1984875620,2860,2850,2860,2830,20112
|
|
20241206,092300,1927696865,2850,2850,2855,2845,10395
|
|
20241206,092200,1898068870,2845,2855,2865,2845,16685
|
|
20241206,092100,1850463945,2865,2900,2905,2845,55141
|
|
20241206,092000,1691962235,2905,2855,2905,2855,67212
|
|
20241206,091900,1497429665,2865,2830,2865,2825,28938
|
|
20241206,091800,1415159910,2830,2825,2830,2820,2268
|
|
20241206,091700,1408754630,2820,2830,2830,2820,8632
|
|
20241206,091600,1384378670,2820,2825,2825,2815,12941
|
|
20241206,091500,1347841525,2825,2800,2825,2800,10965
|
|
20241206,091400,1316967855,2800,2805,2805,2795,5474
|
|
20241206,091300,1301624630,2795,2805,2805,2780,51418
|
|
20241206,091200,1158001240,2805,2825,2825,2805,6296
|
|
20241206,091100,1140311300,2825,2830,2830,2805,8147
|
|
20241206,091000,1117390925,2815,2820,2835,2805,40373
|
|
20241206,090900,1003395285,2820,2835,2835,2820,30740
|
|
20241206,090800,916265770,2835,2820,2835,2810,9696
|
|
20241206,090700,888944965,2820,2845,2845,2820,46785
|
|
20241206,090600,756369150,2835,2825,2845,2825,16753
|
|
20241206,090500,708976595,2815,2810,2825,2800,20817
|
|
20241206,090400,650458300,2810,2810,2825,2800,20355
|
|
20241206,090300,593320175,2805,2850,2860,2805,57666
|
|
20241206,090200,429875730,2845,2860,2865,2835,24362
|
|
20241206,090100,360469860,2860,2850,2870,2835,36769
|
|
20241206,090000,255441205,2835,2800,2850,2795,83909
|