638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,193400,10911021495,3590,3590,3590,3590,0
|
|
20241216,193300,10911021495,3590,3590,3590,3590,0
|
|
20241216,193200,10911021495,3590,3590,3590,3590,0
|
|
20241216,193100,10911021495,3590,3590,3590,3590,0
|
|
20241216,193000,10911021495,3590,3590,3590,3590,0
|
|
20241216,192900,10911021495,3590,3590,3590,3590,0
|
|
20241216,192800,10911021495,3590,3590,3590,3590,0
|
|
20241216,192700,10911021495,3590,3590,3590,3590,0
|
|
20241216,192600,10911021495,3590,3590,3590,3590,0
|
|
20241216,192500,10911021495,3590,3590,3590,3590,0
|
|
20241216,192400,10911021495,3590,3590,3590,3590,0
|
|
20241216,192300,10911021495,3590,3590,3590,3590,0
|
|
20241216,192200,10911021495,3590,3590,3590,3590,0
|
|
20241216,192100,10911021495,3590,3590,3590,3590,0
|
|
20241216,192000,10911021495,3590,3590,3590,3590,0
|
|
20241216,191900,10911021495,3590,3590,3590,3590,0
|
|
20241216,191800,10911021495,3590,3590,3590,3590,0
|
|
20241216,191700,10911021495,3590,3590,3590,3590,0
|
|
20241216,191600,10911021495,3590,3590,3590,3590,0
|
|
20241216,191500,10911021495,3590,3590,3590,3590,0
|
|
20241216,191400,10911021495,3590,3590,3590,3590,0
|
|
20241216,191300,10911021495,3590,3590,3590,3590,0
|
|
20241216,191200,10911021495,3590,3590,3590,3590,0
|
|
20241216,191100,10911021495,3590,3590,3590,3590,0
|
|
20241216,191000,10911021495,3590,3590,3590,3590,0
|
|
20241216,190900,10911021495,3590,3590,3590,3590,0
|
|
20241216,190800,10911021495,3590,3590,3590,3590,0
|
|
20241216,190700,10911021495,3590,3590,3590,3590,0
|
|
20241216,190600,10911021495,3590,3590,3590,3590,0
|
|
20241216,190500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,190400,10911021495,3590,3590,3590,3590,0
|
|
20241216,190300,10911021495,3590,3590,3590,3590,0
|
|
20241216,190200,10911021495,3590,3590,3590,3590,0
|
|
20241216,190100,10911021495,3590,3590,3590,3590,0
|
|
20241216,190000,10911021495,3590,3590,3590,3590,0
|
|
20241216,185900,10911021495,3590,3590,3590,3590,0
|
|
20241216,185800,10911021495,3590,3590,3590,3590,0
|
|
20241216,185700,10911021495,3590,3590,3590,3590,0
|
|
20241216,185600,10911021495,3590,3590,3590,3590,0
|
|
20241216,185500,10911021495,3590,3590,3590,3590,0
|
|
20241216,185400,10911021495,3590,3590,3590,3590,0
|
|
20241216,185300,10911021495,3590,3590,3590,3590,0
|
|
20241216,185200,10911021495,3590,3590,3590,3590,0
|
|
20241216,185100,10911021495,3590,3590,3590,3590,0
|
|
20241216,185000,10911021495,3590,3590,3590,3590,0
|
|
20241216,184900,10911021495,3590,3590,3590,3590,0
|
|
20241216,184800,10911021495,3590,3590,3590,3590,0
|
|
20241216,184700,10911021495,3590,3590,3590,3590,0
|
|
20241216,184600,10911021495,3590,3590,3590,3590,0
|
|
20241216,184500,10911021495,3590,3590,3590,3590,0
|
|
20241216,184400,10911021495,3590,3590,3590,3590,0
|
|
20241216,184300,10911021495,3590,3590,3590,3590,0
|
|
20241216,184200,10911021495,3590,3590,3590,3590,0
|
|
20241216,184100,10911021495,3590,3590,3590,3590,0
|
|
20241216,184000,10911021495,3590,3590,3590,3590,0
|
|
20241216,183900,10911021495,3590,3590,3590,3590,0
|
|
20241216,183800,10911021495,3590,3590,3590,3590,0
|
|
20241216,183700,10911021495,3590,3590,3590,3590,0
|
|
20241216,183600,10911021495,3590,3590,3590,3590,0
|
|
20241216,183500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,183400,10911021495,3590,3590,3590,3590,0
|
|
20241216,183300,10911021495,3590,3590,3590,3590,0
|
|
20241216,183200,10911021495,3590,3590,3590,3590,0
|
|
20241216,183100,10911021495,3590,3590,3590,3590,0
|
|
20241216,183000,10911021495,3590,3590,3590,3590,0
|
|
20241216,182900,10911021495,3590,3590,3590,3590,0
|
|
20241216,182800,10911021495,3590,3590,3590,3590,0
|
|
20241216,182700,10911021495,3590,3590,3590,3590,0
|
|
20241216,182600,10911021495,3590,3590,3590,3590,0
|
|
20241216,182500,10911021495,3590,3590,3590,3590,0
|
|
20241216,182400,10911021495,3590,3590,3590,3590,0
|
|
20241216,182300,10911021495,3590,3590,3590,3590,0
|
|
20241216,182200,10911021495,3590,3590,3590,3590,0
|
|
20241216,182100,10911021495,3590,3590,3590,3590,0
|
|
20241216,182000,10911021495,3590,3590,3590,3590,0
|
|
20241216,181900,10911021495,3590,3590,3590,3590,0
|
|
20241216,181800,10911021495,3590,3590,3590,3590,0
|
|
20241216,181700,10911021495,3590,3590,3590,3590,0
|
|
20241216,181600,10911021495,3590,3590,3590,3590,0
|
|
20241216,181500,10911021495,3590,3590,3590,3590,0
|
|
20241216,181400,10911021495,3590,3590,3590,3590,0
|
|
20241216,181300,10911021495,3590,3590,3590,3590,0
|
|
20241216,181200,10911021495,3590,3590,3590,3590,0
|
|
20241216,181100,10911021495,3590,3590,3590,3590,0
|
|
20241216,181000,10911021495,3590,3590,3590,3590,0
|
|
20241216,180900,10911021495,3590,3590,3590,3590,0
|
|
20241216,180800,10911021495,3590,3590,3590,3590,0
|
|
20241216,180700,10911021495,3590,3590,3590,3590,0
|
|
20241216,180600,10911021495,3590,3590,3590,3590,0
|
|
20241216,180500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,180400,10911021495,3590,3590,3590,3590,0
|
|
20241216,180300,10911021495,3590,3590,3590,3590,0
|
|
20241216,180200,10911021495,3590,3590,3590,3590,0
|
|
20241216,180100,10911021495,3590,3590,3590,3590,0
|
|
20241216,180000,10911021495,3590,3590,3590,3590,0
|
|
20241216,175900,10911021495,3590,3590,3590,3590,0
|
|
20241216,175800,10911021495,3590,3590,3590,3590,0
|
|
20241216,175700,10911021495,3590,3590,3590,3590,0
|
|
20241216,175600,10911021495,3590,3590,3590,3590,0
|
|
20241216,175500,10911021495,3590,3590,3590,3590,0
|
|
20241216,175400,10911021495,3590,3590,3590,3590,0
|
|
20241216,175300,10911021495,3590,3590,3590,3590,0
|
|
20241216,175200,10911021495,3590,3590,3590,3590,0
|
|
20241216,175100,10911021495,3590,3590,3590,3590,0
|
|
20241216,175000,10911021495,3590,3590,3590,3590,0
|
|
20241216,174900,10911021495,3590,3590,3590,3590,0
|
|
20241216,174800,10911021495,3590,3590,3590,3590,0
|
|
20241216,174700,10911021495,3590,3590,3590,3590,0
|
|
20241216,174600,10911021495,3590,3590,3590,3590,0
|
|
20241216,174500,10911021495,3590,3590,3590,3590,0
|
|
20241216,174400,10911021495,3590,3590,3590,3590,0
|
|
20241216,174300,10911021495,3590,3590,3590,3590,0
|
|
20241216,174200,10911021495,3590,3590,3590,3590,0
|
|
20241216,174100,10911021495,3590,3590,3590,3590,0
|
|
20241216,174000,10911021495,3590,3590,3590,3590,0
|
|
20241216,173900,10911021495,3590,3590,3590,3590,0
|
|
20241216,173800,10911021495,3590,3590,3590,3590,0
|
|
20241216,173700,10911021495,3590,3590,3590,3590,0
|
|
20241216,173600,10911021495,3590,3590,3590,3590,0
|
|
20241216,173500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,173400,10911021495,3590,3590,3590,3590,0
|
|
20241216,173300,10911021495,3590,3590,3590,3590,0
|
|
20241216,173200,10911021495,3590,3590,3590,3590,0
|
|
20241216,173100,10911021495,3590,3590,3590,3590,0
|
|
20241216,173000,10911021495,3590,3590,3590,3590,0
|
|
20241216,172900,10911021495,3590,3590,3590,3590,0
|
|
20241216,172800,10911021495,3590,3590,3590,3590,0
|
|
20241216,172700,10911021495,3590,3590,3590,3590,0
|
|
20241216,172600,10911021495,3590,3590,3590,3590,0
|
|
20241216,172500,10911021495,3590,3590,3590,3590,0
|
|
20241216,172400,10911021495,3590,3590,3590,3590,0
|
|
20241216,172300,10911021495,3590,3590,3590,3590,0
|
|
20241216,172200,10911021495,3590,3590,3590,3590,0
|
|
20241216,172100,10911021495,3590,3590,3590,3590,0
|
|
20241216,172000,10911021495,3590,3590,3590,3590,0
|
|
20241216,171900,10911021495,3590,3590,3590,3590,0
|
|
20241216,171800,10911021495,3590,3590,3590,3590,0
|
|
20241216,171700,10911021495,3590,3590,3590,3590,0
|
|
20241216,171600,10911021495,3590,3590,3590,3590,0
|
|
20241216,171500,10911021495,3590,3590,3590,3590,0
|
|
20241216,171400,10911021495,3590,3590,3590,3590,0
|
|
20241216,171300,10911021495,3590,3590,3590,3590,0
|
|
20241216,171200,10911021495,3590,3590,3590,3590,0
|
|
20241216,171100,10911021495,3590,3590,3590,3590,0
|
|
20241216,171000,10911021495,3590,3590,3590,3590,0
|
|
20241216,170900,10911021495,3590,3590,3590,3590,0
|
|
20241216,170800,10911021495,3590,3590,3590,3590,0
|
|
20241216,170700,10911021495,3590,3590,3590,3590,0
|
|
20241216,170600,10911021495,3590,3590,3590,3590,0
|
|
20241216,170500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,170400,10911021495,3590,3590,3590,3590,0
|
|
20241216,170300,10911021495,3590,3590,3590,3590,0
|
|
20241216,170200,10911021495,3590,3590,3590,3590,0
|
|
20241216,170100,10911021495,3590,3590,3590,3590,0
|
|
20241216,170000,10911021495,3590,3590,3590,3590,0
|
|
20241216,165900,10911021495,3590,3590,3590,3590,0
|
|
20241216,165800,10911021495,3590,3590,3590,3590,0
|
|
20241216,165700,10911021495,3590,3590,3590,3590,0
|
|
20241216,165600,10911021495,3590,3590,3590,3590,0
|
|
20241216,165500,10911021495,3590,3590,3590,3590,0
|
|
20241216,165400,10911021495,3590,3590,3590,3590,0
|
|
20241216,165300,10911021495,3590,3590,3590,3590,0
|
|
20241216,165200,10911021495,3590,3590,3590,3590,0
|
|
20241216,165100,10911021495,3590,3590,3590,3590,0
|
|
20241216,165000,10911021495,3590,3590,3590,3590,0
|
|
20241216,164900,10911021495,3590,3590,3590,3590,0
|
|
20241216,164800,10911021495,3590,3590,3590,3590,0
|
|
20241216,164700,10911021495,3590,3590,3590,3590,0
|
|
20241216,164600,10911021495,3590,3590,3590,3590,0
|
|
20241216,164500,10911021495,3590,3590,3590,3590,0
|
|
20241216,164400,10911021495,3590,3590,3590,3590,0
|
|
20241216,164300,10911021495,3590,3590,3590,3590,0
|
|
20241216,164200,10911021495,3590,3590,3590,3590,0
|
|
20241216,164100,10911021495,3590,3590,3590,3590,0
|
|
20241216,164000,10911021495,3590,3590,3590,3590,0
|
|
20241216,163900,10911021495,3590,3590,3590,3590,0
|
|
20241216,163800,10911021495,3590,3590,3590,3590,0
|
|
20241216,163700,10911021495,3590,3590,3590,3590,0
|
|
20241216,163600,10911021495,3590,3590,3590,3590,0
|
|
20241216,163500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,163400,10911021495,3590,3590,3590,3590,0
|
|
20241216,163300,10911021495,3590,3590,3590,3590,0
|
|
20241216,163200,10911021495,3590,3590,3590,3590,0
|
|
20241216,163100,10911021495,3590,3590,3590,3590,0
|
|
20241216,163000,10911021495,3590,3590,3590,3590,0
|
|
20241216,162900,10911021495,3590,3590,3590,3590,0
|
|
20241216,162800,10911021495,3590,3590,3590,3590,0
|
|
20241216,162700,10911021495,3590,3590,3590,3590,0
|
|
20241216,162600,10911021495,3590,3590,3590,3590,0
|
|
20241216,162500,10911021495,3590,3590,3590,3590,0
|
|
20241216,162400,10911021495,3590,3590,3590,3590,0
|
|
20241216,162300,10911021495,3590,3590,3590,3590,0
|
|
20241216,162200,10911021495,3590,3590,3590,3590,0
|
|
20241216,162100,10911021495,3590,3590,3590,3590,0
|
|
20241216,162000,10911021495,3590,3590,3590,3590,0
|
|
20241216,161900,10911021495,3590,3590,3590,3590,0
|
|
20241216,161800,10911021495,3590,3590,3590,3590,0
|
|
20241216,161700,10911021495,3590,3590,3590,3590,0
|
|
20241216,161600,10911021495,3590,3590,3590,3590,0
|
|
20241216,161500,10911021495,3590,3590,3590,3590,0
|
|
20241216,161400,10911021495,3590,3590,3590,3590,0
|
|
20241216,161300,10911021495,3590,3590,3590,3590,0
|
|
20241216,161200,10911021495,3590,3590,3590,3590,0
|
|
20241216,161100,10911021495,3590,3590,3590,3590,0
|
|
20241216,161000,10911021495,3590,3590,3590,3590,0
|
|
20241216,160900,10911021495,3590,3590,3590,3590,0
|
|
20241216,160800,10911021495,3590,3590,3590,3590,0
|
|
20241216,160700,10911021495,3590,3590,3590,3590,0
|
|
20241216,160600,10911021495,3590,3590,3590,3590,0
|
|
20241216,160500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,160400,10911021495,3590,3590,3590,3590,0
|
|
20241216,160300,10911021495,3590,3590,3590,3590,0
|
|
20241216,160200,10911021495,3590,3590,3590,3590,0
|
|
20241216,160100,10911021495,3590,3590,3590,3590,0
|
|
20241216,160000,10911021495,3590,3590,3590,3590,0
|
|
20241216,155900,10911021495,3590,3590,3590,3590,0
|
|
20241216,155800,10911021495,3590,3590,3590,3590,0
|
|
20241216,155700,10911021495,3590,3590,3590,3590,0
|
|
20241216,155600,10911021495,3590,3590,3590,3590,0
|
|
20241216,155500,10911021495,3590,3590,3590,3590,0
|
|
20241216,155400,10911021495,3590,3590,3590,3590,0
|
|
20241216,155300,10911021495,3590,3590,3590,3590,0
|
|
20241216,155200,10911021495,3590,3590,3590,3590,0
|
|
20241216,155100,10911021495,3590,3590,3590,3590,0
|
|
20241216,155000,10911021495,3590,3590,3590,3590,0
|
|
20241216,154900,10911021495,3590,3590,3590,3590,0
|
|
20241216,154800,10911021495,3590,3590,3590,3590,0
|
|
20241216,154700,10911021495,3590,3590,3590,3590,0
|
|
20241216,154600,10911021495,3590,3590,3590,3590,0
|
|
20241216,154500,10911021495,3590,3590,3590,3590,0
|
|
20241216,154400,10911021495,3590,3590,3590,3590,0
|
|
20241216,154300,10911021495,3590,3590,3590,3590,0
|
|
20241216,154200,10911021495,3590,3590,3590,3590,0
|
|
20241216,154100,10911021495,3590,3590,3590,3590,0
|
|
20241216,154000,10911021495,3590,3590,3590,3590,0
|
|
20241216,153900,10911021495,3590,3590,3590,3590,0
|
|
20241216,153800,10911021495,3590,3590,3590,3590,0
|
|
20241216,153700,10911021495,3590,3590,3590,3590,0
|
|
20241216,153600,10911021495,3590,3590,3590,3590,0
|
|
20241216,153500,10911021495,3590,3590,3590,3590,28382
|
|
20241216,153400,10911021495,3590,3590,3590,3590,0
|
|
20241216,153300,10911021495,3590,3590,3590,3590,0
|
|
20241216,153200,10911021495,3590,3590,3590,3590,0
|
|
20241216,153100,10911021495,3590,3590,3590,3590,0
|
|
20241216,153000,10911021495,3590,3590,3590,3590,28382
|
|
20241216,152900,10809130115,3585,3585,3585,3585,0
|
|
20241216,152800,10809130115,3585,3585,3585,3585,0
|
|
20241216,152700,10809130115,3585,3585,3585,3585,0
|
|
20241216,152600,10809130115,3585,3585,3585,3585,0
|
|
20241216,152500,10809130115,3585,3585,3585,3585,0
|
|
20241216,152400,10809130115,3585,3585,3585,3585,0
|
|
20241216,152300,10809130115,3585,3585,3585,3585,0
|
|
20241216,152200,10809130115,3585,3585,3585,3585,0
|
|
20241216,152100,10809130115,3585,3585,3585,3585,0
|
|
20241216,152000,10809130115,3585,3585,3585,3585,0
|
|
20241216,151900,10809130115,3585,3595,3595,3580,13609
|
|
20241216,151800,10760333615,3595,3640,3640,3595,10947
|
|
20241216,151700,10720705065,3635,3650,3650,3635,4317
|
|
20241216,151600,10704976725,3650,3645,3655,3640,14559
|
|
20241216,151500,10651883505,3645,3655,3655,3640,6537
|
|
20241216,151400,10628031760,3655,3645,3660,3640,9993
|
|
20241216,151300,10591548030,3645,3640,3645,3635,10167
|
|
20241216,151200,10554512485,3645,3630,3645,3625,13331
|
|
20241216,151100,10506039105,3630,3615,3630,3610,4257
|
|
20241216,151000,10490619895,3615,3595,3625,3590,8928
|
|
20241216,150900,10458401910,3590,3580,3595,3575,1268
|
|
20241216,150800,10453856035,3580,3595,3595,3575,4283
|
|
20241216,150700,10438508635,3600,3590,3600,3585,3930
|
|
20241216,150600,10424396240,3590,3590,3605,3585,7224
|
|
20241216,150500,10398424220,3590,3575,3590,3570,5227
|
|
20241216,150400,10379698295,3575,3565,3580,3565,4578
|
|
20241216,150300,10363337080,3570,3560,3570,3560,2050
|
|
20241216,150200,10356025580,3560,3570,3575,3560,4614
|
|
20241216,150100,10339583840,3575,3565,3575,3555,6893
|
|
20241216,150000,10315000930,3565,3545,3565,3545,5205
|
|
20241216,145900,10296494835,3545,3535,3550,3535,6674
|
|
20241216,145800,10272868690,3540,3520,3540,3520,3406
|
|
20241216,145700,10260868475,3520,3495,3520,3495,8383
|
|
20241216,145600,10231504665,3500,3485,3500,3480,5546
|
|
20241216,145500,10212142180,3485,3485,3490,3480,4808
|
|
20241216,145400,10195401420,3485,3490,3490,3480,6292
|
|
20241216,145300,10173481150,3485,3485,3490,3485,5129
|
|
20241216,145200,10155606220,3490,3485,3490,3480,10698
|
|
20241216,145100,10118346425,3485,3485,3485,3480,3691
|
|
20241216,145000,10105491155,3485,3490,3490,3480,4383
|
|
20241216,144900,10090209725,3490,3490,3495,3490,1995
|
|
20241216,144800,10083243425,3495,3490,3495,3490,1647
|
|
20241216,144700,10077495185,3490,3490,3495,3485,5280
|
|
20241216,144600,10059068635,3485,3490,3495,3480,3926
|
|
20241216,144500,10045385670,3485,3495,3500,3485,11213
|
|
20241216,144400,10006250945,3495,3505,3505,3495,17374
|
|
20241216,144300,9945471230,3505,3510,3510,3500,4828
|
|
20241216,144200,9928546870,3510,3510,3520,3510,3297
|
|
20241216,144100,9916971675,3510,3515,3520,3510,5125
|
|
20241216,144000,9898964675,3515,3520,3520,3515,3905
|
|
20241216,143900,9885237095,3520,3520,3520,3510,5567
|
|
20241216,143800,9865680150,3515,3520,3520,3515,5359
|
|
20241216,143700,9846831240,3520,3535,3535,3515,16771
|
|
20241216,143600,9787716680,3535,3540,3545,3530,6898
|
|
20241216,143500,9763319720,3540,3545,3550,3540,6433
|
|
20241216,143400,9740526755,3545,3550,3550,3545,535
|
|
20241216,143300,9738629720,3550,3555,3555,3540,9496
|
|
20241216,143200,9704941160,3555,3565,3565,3555,760
|
|
20241216,143100,9702235770,3565,3575,3575,3560,1051
|
|
20241216,143000,9698491160,3560,3560,3575,3560,327
|
|
20241216,142900,9697327025,3555,3560,3560,3555,972
|
|
20241216,142800,9693871455,3560,3570,3570,3560,1676
|
|
20241216,142700,9687904345,3570,3570,3570,3560,561
|
|
20241216,142600,9685905590,3570,3580,3580,3570,1517
|
|
20241216,142500,9680480690,3580,3585,3590,3580,2797
|
|
20241216,142400,9670465175,3585,3585,3590,3585,971
|
|
20241216,142300,9666983935,3580,3585,3585,3580,1402
|
|
20241216,142200,9661957920,3585,3580,3585,3580,239
|
|
20241216,142100,9661101110,3590,3590,3590,3580,1570
|
|
20241216,142000,9655469580,3585,3590,3590,3585,346
|
|
20241216,141900,9654228695,3585,3585,3590,3585,876
|
|
20241216,141800,9651087410,3585,3585,3585,3580,3359
|
|
20241216,141700,9639045465,3585,3580,3585,3580,983
|
|
20241216,141600,9635522965,3580,3575,3585,3575,2566
|
|
20241216,141500,9626336395,3575,3560,3575,3560,905
|
|
20241216,141400,9623113440,3555,3575,3575,3555,1914
|
|
20241216,141300,9616299480,3575,3580,3580,3570,2160
|
|
20241216,141200,9608574400,3580,3575,3590,3575,2080
|
|
20241216,141100,9601123095,3580,3570,3580,3570,1167
|
|
20241216,141000,9596949565,3570,3560,3570,3560,1112
|
|
20241216,140900,9592983655,3560,3560,3565,3560,676
|
|
20241216,140800,9590577090,3560,3560,3560,3555,1022
|
|
20241216,140700,9586939790,3560,3560,3565,3560,2441
|
|
20241216,140600,9578241960,3560,3555,3560,3555,412
|
|
20241216,140500,9576777020,3550,3570,3570,3550,2427
|
|
20241216,140400,9568138135,3570,3565,3570,3560,5601
|
|
20241216,140300,9548170470,3565,3560,3565,3555,1865
|
|
20241216,140200,9541537520,3565,3560,3565,3555,4173
|
|
20241216,140100,9526666580,3560,3555,3560,3555,994
|
|
20241216,140000,9523131120,3555,3535,3555,3530,9178
|
|
20241216,135900,9490638725,3535,3540,3540,3535,2250
|
|
20241216,135800,9482682260,3540,3555,3555,3530,3580
|
|
20241216,135700,9470016845,3550,3540,3565,3525,30887
|
|
20241216,135600,9360474275,3540,3545,3545,3535,6344
|
|
20241216,135500,9338005010,3545,3565,3565,3545,16184
|
|
20241216,135400,9280511695,3565,3570,3575,3565,3690
|
|
20241216,135300,9267353005,3570,3575,3580,3570,7715
|
|
20241216,135200,9239794095,3580,3575,3580,3575,2140
|
|
20241216,135100,9232143540,3575,3580,3580,3570,4038
|
|
20241216,135000,9217706830,3580,3580,3585,3575,4174
|
|
20241216,134900,9202767995,3580,3585,3585,3575,4433
|
|
20241216,134800,9186903205,3580,3585,3590,3580,1095
|
|
20241216,134700,9182976425,3585,3575,3590,3575,1588
|
|
20241216,134600,9177276290,3575,3580,3585,3575,4704
|
|
20241216,134500,9160438085,3580,3590,3590,3580,3620
|
|
20241216,134400,9147457270,3590,3595,3595,3590,916
|
|
20241216,134300,9144166290,3595,3595,3595,3590,956
|
|
20241216,134200,9140732660,3595,3590,3595,3590,1958
|
|
20241216,134100,9133703255,3590,3590,3595,3590,2039
|
|
20241216,134000,9126382695,3590,3580,3590,3580,593
|
|
20241216,133900,9124256285,3580,3580,3585,3575,6635
|
|
20241216,133800,9100511805,3580,3590,3595,3580,5129
|
|
20241216,133700,9082122525,3590,3590,3595,3590,2721
|
|
20241216,133600,9072344045,3585,3610,3610,3570,11189
|
|
20241216,133500,9032185420,3605,3615,3615,3600,1384
|
|
20241216,133400,9027188200,3595,3640,3640,3580,30169
|
|
20241216,133300,8918283835,3640,3645,3650,3640,1126
|
|
20241216,133200,8914184670,3645,3650,3650,3640,2595
|
|
20241216,133100,8904734515,3650,3650,3650,3645,794
|
|
20241216,133000,8901839070,3650,3650,3650,3645,1751
|
|
20241216,132900,8895454720,3645,3650,3655,3645,705
|
|
20241216,132800,8892881640,3650,3650,3660,3650,577
|
|
20241216,132700,8890774940,3645,3650,3650,3640,1665
|
|
20241216,132600,8884706260,3650,3650,3660,3645,1310
|
|
20241216,132500,8879926495,3650,3650,3665,3650,7792
|
|
20241216,132400,8851482815,3650,3650,3665,3645,965
|
|
20241216,132300,8847961855,3650,3650,3665,3650,8159
|
|
20241216,132200,8818123410,3650,3660,3660,3650,2570
|
|
20241216,132100,8808735215,3660,3655,3660,3655,3016
|
|
20241216,132000,8797704310,3660,3660,3660,3650,1988
|
|
20241216,131900,8790434935,3650,3645,3650,3635,7352
|
|
20241216,131800,8763682260,3645,3640,3645,3640,2622
|
|
20241216,131700,8754131805,3640,3635,3640,3635,1167
|
|
20241216,131600,8749883985,3640,3640,3640,3640,3361
|
|
20241216,131500,8737649945,3640,3635,3645,3635,5150
|
|
20241216,131400,8718915160,3635,3645,3650,3635,6906
|
|
20241216,131300,8693767035,3645,3650,3650,3645,1115
|
|
20241216,131200,8689701455,3650,3665,3665,3645,4477
|
|
20241216,131100,8673349655,3660,3645,3660,3645,3908
|
|
20241216,131000,8659080805,3645,3645,3650,3640,4363
|
|
20241216,130900,8643174060,3650,3650,3655,3645,2471
|
|
20241216,130800,8634158610,3650,3640,3650,3640,3086
|
|
20241216,130700,8622910930,3640,3640,3645,3635,6218
|
|
20241216,130600,8600291580,3640,3665,3665,3640,22081
|
|
20241216,130500,8519581200,3665,3680,3680,3665,10336
|
|
20241216,130400,8481620615,3685,3690,3690,3685,1088
|
|
20241216,130300,8477610825,3685,3685,3690,3685,2291
|
|
20241216,130200,8469168325,3685,3690,3690,3685,368
|
|
20241216,130100,8467811860,3690,3690,3695,3685,2878
|
|
20241216,130000,8457192995,3695,3690,3695,3690,1568
|
|
20241216,125900,8451405785,3685,3685,3695,3685,3240
|
|
20241216,125800,8439464025,3685,3695,3700,3685,3691
|
|
20241216,125700,8425840530,3690,3695,3695,3690,328
|
|
20241216,125600,8424629080,3685,3725,3730,3685,7106
|
|
20241216,125500,8398329005,3720,3700,3720,3700,3076
|
|
20241216,125400,8386909035,3700,3700,3705,3695,2007
|
|
20241216,125300,8379481520,3695,3685,3695,3685,3052
|
|
20241216,125200,8368226020,3685,3675,3690,3675,4971
|
|
20241216,125100,8349903345,3685,3680,3685,3675,6635
|
|
20241216,125000,8325480880,3680,3685,3690,3680,3362
|
|
20241216,124900,8313104300,3690,3695,3695,3685,5774
|
|
20241216,124800,8291807620,3695,3695,3695,3690,4008
|
|
20241216,124700,8277000175,3695,3705,3705,3690,3178
|
|
20241216,124600,8265250905,3705,3715,3720,3705,5771
|
|
20241216,124500,8243822340,3715,3705,3715,3700,10886
|
|
20241216,124400,8203436980,3705,3700,3705,3695,2077
|
|
20241216,124300,8195752425,3695,3695,3700,3690,1370
|
|
20241216,124200,8190688710,3695,3670,3695,3665,4986
|
|
20241216,124100,8172337635,3675,3695,3695,3665,15022
|
|
20241216,124000,8117031710,3695,3720,3720,3695,16369
|
|
20241216,123900,8056388025,3720,3720,3720,3715,5037
|
|
20241216,123800,8037665360,3720,3725,3730,3720,6715
|
|
20241216,123700,8012677495,3725,3735,3745,3725,5629
|
|
20241216,123600,7991671895,3740,3720,3740,3720,3410
|
|
20241216,123500,7978957675,3720,3720,3730,3710,20624
|
|
20241216,123400,7902338505,3715,3745,3745,3715,14667
|
|
20241216,123300,7847583705,3745,3765,3765,3745,15986
|
|
20241216,123200,7787593170,3765,3780,3785,3760,21630
|
|
20241216,123100,7706001445,3785,3785,3785,3780,3637
|
|
20241216,123000,7692252700,3785,3785,3785,3780,5695
|
|
20241216,122900,7670703100,3785,3795,3795,3780,15995
|
|
20241216,122800,7610124435,3795,3790,3795,3790,818
|
|
20241216,122700,7607023365,3790,3790,3795,3790,941
|
|
20241216,122600,7603453840,3795,3790,3795,3790,643
|
|
20241216,122500,7601016320,3790,3795,3795,3790,2910
|
|
20241216,122400,7589987390,3790,3795,3800,3790,898
|
|
20241216,122300,7586580810,3800,3800,3800,3795,375
|
|
20241216,122200,7585157670,3800,3795,3800,3795,1434
|
|
20241216,122100,7579715625,3790,3790,3795,3790,2011
|
|
20241216,122000,7572093845,3790,3790,3795,3790,1875
|
|
20241216,121900,7564987570,3795,3795,3795,3790,4086
|
|
20241216,121800,7549499995,3795,3790,3795,3790,387
|
|
20241216,121700,7548031550,3795,3795,3795,3795,3514
|
|
20241216,121600,7534695920,3800,3800,3800,3795,298
|
|
20241216,121500,7533564215,3800,3795,3800,3795,6780
|
|
20241216,121400,7507801785,3800,3805,3805,3800,930
|
|
20241216,121300,7504267525,3805,3805,3805,3800,2409
|
|
20241216,121200,7495102785,3800,3795,3800,3795,1471
|
|
20241216,121100,7489517935,3795,3795,3800,3790,7058
|
|
20241216,121000,7462747660,3790,3795,3800,3790,2517
|
|
20241216,120900,7453199370,3795,3800,3800,3790,3173
|
|
20241216,120800,7441155785,3805,3800,3805,3800,2525
|
|
20241216,120700,7431557155,3800,3800,3805,3800,1375
|
|
20241216,120600,7426329875,3800,3800,3805,3800,1109
|
|
20241216,120500,7422115625,3800,3805,3805,3800,2921
|
|
20241216,120400,7411014000,3800,3800,3805,3800,3924
|
|
20241216,120300,7396100010,3800,3790,3800,3790,4186
|
|
20241216,120200,7380209165,3790,3790,3795,3790,1444
|
|
20241216,120100,7374735575,3795,3790,3795,3790,1300
|
|
20241216,120000,7369807765,3790,3790,3800,3790,515
|
|
20241216,115900,7367853130,3795,3800,3800,3795,3372
|
|
20241216,115800,7355054920,3795,3795,3805,3795,7723
|
|
20241216,115700,7325726230,3800,3795,3800,3795,250
|
|
20241216,115600,7324776810,3800,3800,3800,3800,978
|
|
20241216,115500,7321060410,3800,3810,3810,3795,10548
|
|
20241216,115400,7280958885,3810,3810,3810,3810,523
|
|
20241216,115300,7278966255,3815,3805,3815,3805,773
|
|
20241216,115200,7276020885,3810,3810,3810,3805,1548
|
|
20241216,115100,7270124800,3805,3805,3810,3805,1668
|
|
20241216,115000,7263777240,3805,3805,3810,3805,1111
|
|
20241216,114900,7259546575,3805,3810,3815,3805,3763
|
|
20241216,114800,7245209515,3810,3815,3815,3805,762
|
|
20241216,114700,7242308090,3805,3820,3820,3805,514
|
|
20241216,114600,7240352305,3800,3800,3820,3800,533
|
|
20241216,114500,7238326305,3835,3830,3835,3795,23249
|
|
20241216,114400,7149824345,3825,3830,3830,3825,1153
|
|
20241216,114300,7145408470,3830,3835,3835,3825,2080
|
|
20241216,114200,7137439345,3830,3835,3835,3830,390
|
|
20241216,114100,7135945455,3830,3830,3835,3830,2602
|
|
20241216,114000,7125973315,3830,3830,3835,3830,416
|
|
20241216,113900,7124379480,3830,3835,3835,3830,480
|
|
20241216,113800,7122540920,3835,3835,3840,3835,6125
|
|
20241216,113700,7099038695,3835,3840,3840,3835,5097
|
|
20241216,113600,7079490995,3840,3840,3845,3835,1247
|
|
20241216,113500,7074702820,3840,3845,3845,3835,904
|
|
20241216,113400,7071229580,3845,3835,3845,3835,607
|
|
20241216,113300,7068897425,3835,3835,3845,3835,713
|
|
20241216,113200,7066161970,3835,3840,3840,3830,264
|
|
20241216,113100,7065148775,3840,3820,3845,3820,2773
|
|
20241216,113000,7054505230,3840,3825,3840,3820,2043
|
|
20241216,112900,7046678520,3820,3820,3825,3815,559
|
|
20241216,112800,7044542705,3820,3815,3820,3815,706
|
|
20241216,112700,7041848305,3815,3820,3825,3815,599
|
|
20241216,112600,7039561415,3820,3820,3825,3815,654
|
|
20241216,112500,7037062895,3815,3805,3820,3805,692
|
|
20241216,112400,7034420985,3805,3805,3805,3800,1252
|
|
20241216,112300,7029659060,3805,3805,3820,3805,256
|
|
20241216,112200,7028684425,3805,3800,3815,3795,2366
|
|
20241216,112100,7019698765,3800,3800,3805,3795,4765
|
|
20241216,112000,7001596505,3800,3805,3805,3795,13696
|
|
20241216,111900,6949534110,3805,3815,3815,3805,3011
|
|
20241216,111800,6938068545,3815,3820,3820,3810,2426
|
|
20241216,111700,6928819310,3820,3815,3820,3815,1836
|
|
20241216,111600,6921814830,3815,3820,3825,3815,2562
|
|
20241216,111500,6912022440,3825,3825,3825,3815,1082
|
|
20241216,111400,6907886700,3825,3820,3825,3815,694
|
|
20241216,111300,6905235615,3820,3820,3825,3815,2267
|
|
20241216,111200,6896580810,3820,3820,3820,3810,1456
|
|
20241216,111100,6891029010,3810,3810,3825,3805,902
|
|
20241216,111000,6887595145,3825,3805,3825,3800,3322
|
|
20241216,110900,6874958640,3805,3830,3830,3800,6207
|
|
20241216,110800,6851333040,3830,3830,3830,3810,869
|
|
20241216,110700,6848018125,3810,3810,3815,3805,1631
|
|
20241216,110600,6841802875,3810,3830,3840,3805,7319
|
|
20241216,110500,6813874525,3830,3830,3830,3815,1351
|
|
20241216,110400,6808704785,3825,3825,3825,3820,234
|
|
20241216,110300,6807810175,3820,3825,3830,3820,263
|
|
20241216,110200,6806803735,3825,3810,3830,3810,2118
|
|
20241216,110100,6798706505,3810,3805,3810,3800,7080
|
|
20241216,110000,6771786880,3805,3815,3815,3805,2477
|
|
20241216,105900,6762354910,3805,3810,3820,3805,1185
|
|
20241216,105800,6757836670,3805,3805,3810,3800,8470
|
|
20241216,105700,6725647305,3800,3825,3825,3800,6794
|
|
20241216,105600,6699790235,3820,3830,3830,3820,2708
|
|
20241216,105500,6689430155,3825,3830,3830,3825,5045
|
|
20241216,105400,6670107815,3830,3830,3830,3825,9777
|
|
20241216,105300,6632667570,3830,3825,3830,3800,20746
|
|
20241216,105200,6553508130,3825,3825,3830,3825,1236
|
|
20241216,105100,6548775430,3830,3825,3830,3825,3446
|
|
20241216,105000,6535582185,3825,3830,3830,3820,1165
|
|
20241216,104900,6531131160,3820,3830,3830,3820,2692
|
|
20241216,104800,6520847555,3820,3820,3830,3815,6054
|
|
20241216,104700,6497727960,3820,3850,3850,3820,25907
|
|
20241216,104600,6398409050,3845,3845,3845,3840,3355
|
|
20241216,104500,6385509105,3840,3840,3845,3840,4476
|
|
20241216,104400,6368300790,3840,3855,3855,3840,5053
|
|
20241216,104300,6348882190,3855,3855,3865,3850,1738
|
|
20241216,104200,6342178815,3865,3840,3865,3840,5964
|
|
20241216,104100,6319212695,3845,3840,3845,3840,1486
|
|
20241216,104000,6313503220,3845,3840,3845,3840,458
|
|
20241216,103900,6311742890,3845,3840,3845,3840,1601
|
|
20241216,103800,6305591320,3845,3840,3860,3840,5181
|
|
20241216,103700,6285652660,3845,3840,3845,3840,670
|
|
20241216,103600,6283079545,3840,3840,3850,3840,1435
|
|
20241216,103500,6277562300,3840,3835,3845,3835,513
|
|
20241216,103400,6275593510,3835,3835,3855,3830,7687
|
|
20241216,103300,6246108245,3835,3825,3835,3825,4611
|
|
20241216,103200,6228435355,3830,3835,3835,3830,2739
|
|
20241216,103100,6217943610,3840,3835,3840,3835,1768
|
|
20241216,103000,6211162715,3835,3845,3850,3835,10461
|
|
20241216,102900,6170997505,3845,3855,3855,3845,3986
|
|
20241216,102800,6155663195,3855,3860,3860,3850,6935
|
|
20241216,102700,6128931360,3860,3865,3865,3855,5417
|
|
20241216,102600,6108046185,3865,3890,3890,3860,5615
|
|
20241216,102500,6086324070,3890,3875,3890,3875,1345
|
|
20241216,102400,6081108145,3875,3870,3875,3865,6754
|
|
20241216,102300,6054970120,3870,3895,3895,3870,13450
|
|
20241216,102200,6002756770,3895,3905,3910,3895,6033
|
|
20241216,102100,5979239830,3910,3915,3915,3905,3491
|
|
20241216,102000,5965590760,3915,3915,3915,3905,4892
|
|
20241216,101900,5946450390,3910,3925,3925,3910,7403
|
|
20241216,101800,5917430705,3925,3905,3925,3900,5336
|
|
20241216,101700,5896561790,3900,3890,3905,3890,8659
|
|
20241216,101600,5862815940,3890,3900,3905,3880,11844
|
|
20241216,101500,5816740245,3900,3890,3900,3880,9393
|
|
20241216,101400,5780208605,3895,3895,3905,3885,17035
|
|
20241216,101300,5713866435,3900,3875,3900,3870,14363
|
|
20241216,101200,5658038845,3870,3850,3885,3850,20570
|
|
20241216,101100,5578335975,3850,3850,3865,3845,3500
|
|
20241216,101000,5564837165,3850,3845,3850,3845,2422
|
|
20241216,100900,5555517550,3845,3845,3855,3840,2246
|
|
20241216,100800,5546879515,3845,3845,3845,3840,692
|
|
20241216,100700,5544219085,3845,3845,3865,3840,7685
|
|
20241216,100600,5514626950,3845,3840,3845,3840,2836
|
|
20241216,100500,5503725980,3840,3840,3840,3835,2902
|
|
20241216,100400,5492582455,3840,3845,3850,3835,3915
|
|
20241216,100300,5477537320,3845,3840,3845,3830,4247
|
|
20241216,100200,5461215385,3840,3850,3850,3830,7488
|
|
20241216,100100,5432464950,3850,3830,3850,3825,4630
|
|
20241216,100000,5414699850,3825,3830,3835,3825,4547
|
|
20241216,095900,5397282280,3825,3825,3830,3820,4212
|
|
20241216,095800,5381172745,3820,3825,3825,3820,7279
|
|
20241216,095700,5353333735,3825,3820,3825,3820,1581
|
|
20241216,095600,5347291235,3820,3820,3825,3815,5192
|
|
20241216,095500,5327467785,3820,3825,3825,3815,1467
|
|
20241216,095400,5321863330,3825,3825,3825,3815,3208
|
|
20241216,095300,5309601805,3825,3820,3825,3815,2329
|
|
20241216,095200,5300700280,3815,3830,3835,3815,9571
|
|
20241216,095100,5264091785,3835,3830,3835,3825,6108
|
|
20241216,095000,5240699105,3835,3825,3845,3820,3741
|
|
20241216,094900,5226378630,3825,3825,3825,3810,4932
|
|
20241216,094800,5207556785,3825,3810,3825,3805,3665
|
|
20241216,094700,5193577505,3810,3810,3820,3800,6143
|
|
20241216,094600,5170197565,3815,3795,3830,3795,14392
|
|
20241216,094500,5115367330,3790,3785,3800,3780,36201
|
|
20241216,094400,4978218460,3785,3800,3800,3780,20690
|
|
20241216,094300,4899864275,3795,3800,3810,3795,11524
|
|
20241216,094200,4856051360,3790,3790,3800,3775,16206
|
|
20241216,094100,4794720365,3790,3800,3805,3780,34245
|
|
20241216,094000,4664682960,3800,3800,3800,3800,0
|
|
20241216,093900,4664682960,3800,3800,3800,3800,0
|
|
20241216,093800,4664682960,3800,3805,3825,3800,20489
|
|
20241216,093700,4586744085,3800,3855,3865,3800,60005
|
|
20241216,093600,4357738960,3855,3850,3860,3850,12433
|
|
20241216,093500,4309836580,3855,3855,3860,3850,8940
|
|
20241216,093400,4275382000,3860,3870,3870,3850,22732
|
|
20241216,093300,4187680745,3865,3865,3870,3860,12363
|
|
20241216,093200,4139911035,3865,3870,3870,3860,14803
|
|
20241216,093100,4082709735,3870,3870,3875,3870,10108
|
|
20241216,093000,4043584320,3870,3870,3875,3865,10621
|
|
20241216,092900,4002472415,3870,3890,3890,3870,22588
|
|
20241216,092800,3914884905,3885,3915,3920,3885,14148
|
|
20241216,092700,3859722280,3900,3920,3920,3900,12696
|
|
20241216,092600,3810120600,3920,3920,3925,3920,2201
|
|
20241216,092500,3801491705,3920,3905,3920,3900,5053
|
|
20241216,092400,3781714995,3905,3905,3915,3900,7437
|
|
20241216,092300,3752674825,3905,3890,3910,3890,8275
|
|
20241216,092200,3720411925,3890,3895,3900,3885,11659
|
|
20241216,092100,3675026120,3900,3910,3915,3895,6350
|
|
20241216,092000,3650221885,3915,3915,3920,3910,6089
|
|
20241216,091900,3626383855,3915,3880,3920,3880,15124
|
|
20241216,091800,3567252585,3900,3880,3900,3875,13370
|
|
20241216,091700,3515367220,3875,3910,3910,3875,23261
|
|
20241216,091600,3424884660,3910,3930,3935,3905,13230
|
|
20241216,091500,3372920265,3935,3960,3960,3930,78104
|
|
20241216,091400,3064303500,3960,3955,3965,3940,26157
|
|
20241216,091300,2960829695,3950,3960,3960,3950,11165
|
|
20241216,091200,2916679630,3955,3935,3970,3920,60653
|
|
20241216,091100,2677050995,3945,3905,3965,3900,16875
|
|
20241216,091000,2610735560,3905,3900,3905,3875,35996
|
|
20241216,090900,2470616345,3900,3895,3910,3885,28199
|
|
20241216,090800,2360781480,3895,3890,3900,3870,20136
|
|
20241216,090700,2282521910,3890,3980,3980,3870,60584
|
|
20241216,090600,2045335520,3980,3955,3980,3935,43056
|
|
20241216,090500,1875029975,3965,3965,3965,3900,86322
|
|
20241216,090400,1535701300,3965,3895,3965,3810,75548
|
|
20241216,090300,1241066895,3890,4085,4110,3805,177350
|
|
20241216,090200,550474585,4095,4220,4230,4080,116193
|
|
20241216,090100,0,4640,4640,4640,4640,0
|
|
20241216,090000,0,4640,4640,4640,4640,0
|