591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,184700,137844107625,3210,3210,3210,3210,0
|
|
20241216,184600,137844107625,3210,3210,3210,3210,0
|
|
20241216,184500,137844107625,3210,3210,3210,3210,0
|
|
20241216,184400,137844107625,3210,3210,3210,3210,0
|
|
20241216,184300,137844107625,3210,3210,3210,3210,0
|
|
20241216,184200,137844107625,3210,3210,3210,3210,0
|
|
20241216,184100,137844107625,3210,3210,3210,3210,0
|
|
20241216,184000,137844107625,3210,3210,3210,3210,0
|
|
20241216,183900,137844107625,3210,3210,3210,3210,0
|
|
20241216,183800,137844107625,3210,3210,3210,3210,0
|
|
20241216,183700,137844107625,3210,3210,3210,3210,0
|
|
20241216,183600,137844107625,3210,3210,3210,3210,0
|
|
20241216,183500,137844107625,3210,3210,3210,3210,0
|
|
20241216,183400,137844107625,3210,3210,3210,3210,0
|
|
20241216,183300,137844107625,3210,3210,3210,3210,0
|
|
20241216,183200,137844107625,3210,3210,3210,3210,0
|
|
20241216,183100,137844107625,3210,3210,3210,3210,0
|
|
20241216,183000,137844107625,3210,3210,3210,3210,0
|
|
20241216,182900,137844107625,3210,3210,3210,3210,0
|
|
20241216,182800,137844107625,3210,3210,3210,3210,0
|
|
20241216,182700,137844107625,3210,3210,3210,3210,0
|
|
20241216,182600,137844107625,3210,3210,3210,3210,0
|
|
20241216,182500,137844107625,3210,3210,3210,3210,0
|
|
20241216,182400,137844107625,3210,3210,3210,3210,0
|
|
20241216,182300,137844107625,3210,3210,3210,3210,0
|
|
20241216,182200,137844107625,3210,3210,3210,3210,0
|
|
20241216,182100,137844107625,3210,3210,3210,3210,0
|
|
20241216,182000,137844107625,3210,3210,3210,3210,0
|
|
20241216,181900,137844107625,3210,3210,3210,3210,0
|
|
20241216,181800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,181700,137844107625,3210,3210,3210,3210,0
|
|
20241216,181600,137844107625,3210,3210,3210,3210,0
|
|
20241216,181500,137844107625,3210,3210,3210,3210,0
|
|
20241216,181400,137844107625,3210,3210,3210,3210,0
|
|
20241216,181300,137844107625,3210,3210,3210,3210,0
|
|
20241216,181200,137844107625,3210,3210,3210,3210,0
|
|
20241216,181100,137844107625,3210,3210,3210,3210,0
|
|
20241216,181000,137844107625,3210,3210,3210,3210,0
|
|
20241216,180900,137844107625,3210,3210,3210,3210,0
|
|
20241216,180800,137844107625,3210,3210,3210,3210,0
|
|
20241216,180700,137844107625,3210,3210,3210,3210,0
|
|
20241216,180600,137844107625,3210,3210,3210,3210,0
|
|
20241216,180500,137844107625,3210,3210,3210,3210,0
|
|
20241216,180400,137844107625,3210,3210,3210,3210,0
|
|
20241216,180300,137844107625,3210,3210,3210,3210,0
|
|
20241216,180200,137844107625,3210,3210,3210,3210,0
|
|
20241216,180100,137844107625,3210,3210,3210,3210,0
|
|
20241216,180000,137844107625,3210,3210,3210,3210,0
|
|
20241216,175900,137844107625,3210,3210,3210,3210,0
|
|
20241216,175800,137844107625,3210,3210,3210,3210,0
|
|
20241216,175700,137844107625,3210,3210,3210,3210,0
|
|
20241216,175600,137844107625,3210,3210,3210,3210,0
|
|
20241216,175500,137844107625,3210,3210,3210,3210,0
|
|
20241216,175400,137844107625,3210,3210,3210,3210,0
|
|
20241216,175300,137844107625,3210,3210,3210,3210,0
|
|
20241216,175200,137844107625,3210,3210,3210,3210,0
|
|
20241216,175100,137844107625,3210,3210,3210,3210,0
|
|
20241216,175000,137844107625,3210,3210,3210,3210,0
|
|
20241216,174900,137844107625,3210,3210,3210,3210,0
|
|
20241216,174800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,174700,137844107625,3210,3210,3210,3210,0
|
|
20241216,174600,137844107625,3210,3210,3210,3210,0
|
|
20241216,174500,137844107625,3210,3210,3210,3210,0
|
|
20241216,174400,137844107625,3210,3210,3210,3210,0
|
|
20241216,174300,137844107625,3210,3210,3210,3210,0
|
|
20241216,174200,137844107625,3210,3210,3210,3210,0
|
|
20241216,174100,137844107625,3210,3210,3210,3210,0
|
|
20241216,174000,137844107625,3210,3210,3210,3210,0
|
|
20241216,173900,137844107625,3210,3210,3210,3210,0
|
|
20241216,173800,137844107625,3210,3210,3210,3210,0
|
|
20241216,173700,137844107625,3210,3210,3210,3210,0
|
|
20241216,173600,137844107625,3210,3210,3210,3210,0
|
|
20241216,173500,137844107625,3210,3210,3210,3210,0
|
|
20241216,173400,137844107625,3210,3210,3210,3210,0
|
|
20241216,173300,137844107625,3210,3210,3210,3210,0
|
|
20241216,173200,137844107625,3210,3210,3210,3210,0
|
|
20241216,173100,137844107625,3210,3210,3210,3210,0
|
|
20241216,173000,137844107625,3210,3210,3210,3210,0
|
|
20241216,172900,137844107625,3210,3210,3210,3210,0
|
|
20241216,172800,137844107625,3210,3210,3210,3210,0
|
|
20241216,172700,137844107625,3210,3210,3210,3210,0
|
|
20241216,172600,137844107625,3210,3210,3210,3210,0
|
|
20241216,172500,137844107625,3210,3210,3210,3210,0
|
|
20241216,172400,137844107625,3210,3210,3210,3210,0
|
|
20241216,172300,137844107625,3210,3210,3210,3210,0
|
|
20241216,172200,137844107625,3210,3210,3210,3210,0
|
|
20241216,172100,137844107625,3210,3210,3210,3210,0
|
|
20241216,172000,137844107625,3210,3210,3210,3210,0
|
|
20241216,171900,137844107625,3210,3210,3210,3210,0
|
|
20241216,171800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,171700,137844107625,3210,3210,3210,3210,0
|
|
20241216,171600,137844107625,3210,3210,3210,3210,0
|
|
20241216,171500,137844107625,3210,3210,3210,3210,0
|
|
20241216,171400,137844107625,3210,3210,3210,3210,0
|
|
20241216,171300,137844107625,3210,3210,3210,3210,0
|
|
20241216,171200,137844107625,3210,3210,3210,3210,0
|
|
20241216,171100,137844107625,3210,3210,3210,3210,0
|
|
20241216,171000,137844107625,3210,3210,3210,3210,0
|
|
20241216,170900,137844107625,3210,3210,3210,3210,0
|
|
20241216,170800,137844107625,3210,3210,3210,3210,0
|
|
20241216,170700,137844107625,3210,3210,3210,3210,0
|
|
20241216,170600,137844107625,3210,3210,3210,3210,0
|
|
20241216,170500,137844107625,3210,3210,3210,3210,0
|
|
20241216,170400,137844107625,3210,3210,3210,3210,0
|
|
20241216,170300,137844107625,3210,3210,3210,3210,0
|
|
20241216,170200,137844107625,3210,3210,3210,3210,0
|
|
20241216,170100,137844107625,3210,3210,3210,3210,0
|
|
20241216,170000,137844107625,3210,3210,3210,3210,0
|
|
20241216,165900,137844107625,3210,3210,3210,3210,0
|
|
20241216,165800,137844107625,3210,3210,3210,3210,0
|
|
20241216,165700,137844107625,3210,3210,3210,3210,0
|
|
20241216,165600,137844107625,3210,3210,3210,3210,0
|
|
20241216,165500,137844107625,3210,3210,3210,3210,0
|
|
20241216,165400,137844107625,3210,3210,3210,3210,0
|
|
20241216,165300,137844107625,3210,3210,3210,3210,0
|
|
20241216,165200,137844107625,3210,3210,3210,3210,0
|
|
20241216,165100,137844107625,3210,3210,3210,3210,0
|
|
20241216,165000,137844107625,3210,3210,3210,3210,0
|
|
20241216,164900,137844107625,3210,3210,3210,3210,0
|
|
20241216,164800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,164700,137844107625,3210,3210,3210,3210,0
|
|
20241216,164600,137844107625,3210,3210,3210,3210,0
|
|
20241216,164500,137844107625,3210,3210,3210,3210,0
|
|
20241216,164400,137844107625,3210,3210,3210,3210,0
|
|
20241216,164300,137844107625,3210,3210,3210,3210,0
|
|
20241216,164200,137844107625,3210,3210,3210,3210,0
|
|
20241216,164100,137844107625,3210,3210,3210,3210,0
|
|
20241216,164000,137844107625,3210,3210,3210,3210,0
|
|
20241216,163900,137844107625,3210,3210,3210,3210,0
|
|
20241216,163800,137844107625,3210,3210,3210,3210,0
|
|
20241216,163700,137844107625,3210,3210,3210,3210,0
|
|
20241216,163600,137844107625,3210,3210,3210,3210,0
|
|
20241216,163500,137844107625,3210,3210,3210,3210,0
|
|
20241216,163400,137844107625,3210,3210,3210,3210,0
|
|
20241216,163300,137844107625,3210,3210,3210,3210,0
|
|
20241216,163200,137844107625,3210,3210,3210,3210,0
|
|
20241216,163100,137844107625,3210,3210,3210,3210,0
|
|
20241216,163000,137844107625,3210,3210,3210,3210,0
|
|
20241216,162900,137844107625,3210,3210,3210,3210,0
|
|
20241216,162800,137844107625,3210,3210,3210,3210,0
|
|
20241216,162700,137844107625,3210,3210,3210,3210,0
|
|
20241216,162600,137844107625,3210,3210,3210,3210,0
|
|
20241216,162500,137844107625,3210,3210,3210,3210,0
|
|
20241216,162400,137844107625,3210,3210,3210,3210,0
|
|
20241216,162300,137844107625,3210,3210,3210,3210,0
|
|
20241216,162200,137844107625,3210,3210,3210,3210,0
|
|
20241216,162100,137844107625,3210,3210,3210,3210,0
|
|
20241216,162000,137844107625,3210,3210,3210,3210,0
|
|
20241216,161900,137844107625,3210,3210,3210,3210,0
|
|
20241216,161800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,161700,137844107625,3210,3210,3210,3210,0
|
|
20241216,161600,137844107625,3210,3210,3210,3210,0
|
|
20241216,161500,137844107625,3210,3210,3210,3210,0
|
|
20241216,161400,137844107625,3210,3210,3210,3210,0
|
|
20241216,161300,137844107625,3210,3210,3210,3210,0
|
|
20241216,161200,137844107625,3210,3210,3210,3210,0
|
|
20241216,161100,137844107625,3210,3210,3210,3210,0
|
|
20241216,161000,137844107625,3210,3210,3210,3210,0
|
|
20241216,160900,137844107625,3210,3210,3210,3210,0
|
|
20241216,160800,137844107625,3210,3210,3210,3210,0
|
|
20241216,160700,137844107625,3210,3210,3210,3210,0
|
|
20241216,160600,137844107625,3210,3210,3210,3210,0
|
|
20241216,160500,137844107625,3210,3210,3210,3210,0
|
|
20241216,160400,137844107625,3210,3210,3210,3210,0
|
|
20241216,160300,137844107625,3210,3210,3210,3210,0
|
|
20241216,160200,137844107625,3210,3210,3210,3210,0
|
|
20241216,160100,137844107625,3210,3210,3210,3210,0
|
|
20241216,160000,137844107625,3210,3210,3210,3210,0
|
|
20241216,155900,137844107625,3210,3210,3210,3210,0
|
|
20241216,155800,137844107625,3210,3210,3210,3210,0
|
|
20241216,155700,137844107625,3210,3210,3210,3210,0
|
|
20241216,155600,137844107625,3210,3210,3210,3210,0
|
|
20241216,155500,137844107625,3210,3210,3210,3210,0
|
|
20241216,155400,137844107625,3210,3210,3210,3210,0
|
|
20241216,155300,137844107625,3210,3210,3210,3210,0
|
|
20241216,155200,137844107625,3210,3210,3210,3210,0
|
|
20241216,155100,137844107625,3210,3210,3210,3210,0
|
|
20241216,155000,137844107625,3210,3210,3210,3210,0
|
|
20241216,154900,137844107625,3210,3210,3210,3210,0
|
|
20241216,154800,137844107625,3210,3210,3210,3210,359243
|
|
20241216,154700,137844107625,3210,3210,3210,3210,0
|
|
20241216,154600,137844107625,3210,3210,3210,3210,0
|
|
20241216,154500,137844107625,3210,3210,3210,3210,0
|
|
20241216,154400,137844107625,3210,3210,3210,3210,0
|
|
20241216,154300,137844107625,3210,3210,3210,3210,0
|
|
20241216,154200,137844107625,3210,3210,3210,3210,0
|
|
20241216,154100,137844107625,3210,3210,3210,3210,0
|
|
20241216,154000,137844107625,3210,3210,3210,3210,0
|
|
20241216,153900,137844107625,3210,3210,3210,3210,0
|
|
20241216,153800,137844107625,3210,3210,3210,3210,0
|
|
20241216,153700,137844107625,3210,3210,3210,3210,0
|
|
20241216,153600,137844107625,3210,3210,3210,3210,0
|
|
20241216,153500,137844107625,3210,3210,3210,3210,0
|
|
20241216,153400,137844107625,3210,3210,3210,3210,0
|
|
20241216,153300,137844107625,3210,3210,3210,3210,0
|
|
20241216,153200,137844107625,3210,3210,3210,3210,0
|
|
20241216,153100,137844107625,3210,3210,3210,3210,0
|
|
20241216,153000,137844107625,3210,3210,3210,3210,359243
|
|
20241216,152900,136690937595,3260,3260,3260,3260,0
|
|
20241216,152800,136690937595,3260,3260,3260,3260,0
|
|
20241216,152700,136690937595,3260,3260,3260,3260,0
|
|
20241216,152600,136690937595,3260,3260,3260,3260,0
|
|
20241216,152500,136690937595,3260,3260,3260,3260,0
|
|
20241216,152400,136690937595,3260,3260,3260,3260,0
|
|
20241216,152300,136690937595,3260,3260,3260,3260,0
|
|
20241216,152200,136690937595,3260,3260,3260,3260,0
|
|
20241216,152100,136690937595,3260,3260,3260,3260,0
|
|
20241216,152000,136690937595,3260,3260,3260,3260,0
|
|
20241216,151900,136690937595,3260,3245,3260,3230,374956
|
|
20241216,151800,135473498930,3250,3205,3250,3205,168697
|
|
20241216,151700,134927414780,3210,3205,3215,3195,95560
|
|
20241216,151600,134621466745,3210,3230,3235,3195,199335
|
|
20241216,151500,133981719900,3230,3240,3245,3230,86703
|
|
20241216,151400,133701092625,3240,3220,3245,3215,75939
|
|
20241216,151300,133455592285,3220,3230,3230,3215,45438
|
|
20241216,151200,133309254885,3230,3220,3230,3215,39774
|
|
20241216,151100,133181042740,3220,3220,3230,3215,60977
|
|
20241216,151000,132984575205,3220,3205,3220,3200,37843
|
|
20241216,150900,132862982315,3205,3210,3215,3185,138376
|
|
20241216,150800,132420017130,3215,3225,3225,3210,52414
|
|
20241216,150700,132251385070,3220,3225,3230,3215,48260
|
|
20241216,150600,132095978980,3230,3215,3235,3215,33079
|
|
20241216,150500,131989311065,3220,3235,3235,3215,78201
|
|
20241216,150400,131737233060,3235,3235,3240,3230,67580
|
|
20241216,150300,131518634540,3230,3235,3250,3230,184383
|
|
20241216,150200,130921446825,3235,3220,3235,3215,154687
|
|
20241216,150100,130422220910,3220,3205,3220,3205,73025
|
|
20241216,150000,130187593790,3205,3190,3210,3190,40359
|
|
20241216,145900,130058410790,3190,3190,3200,3190,36140
|
|
20241216,145800,129942887695,3190,3190,3195,3180,72343
|
|
20241216,145700,129712508055,3195,3195,3200,3175,121763
|
|
20241216,145600,129324748600,3195,3190,3205,3190,36821
|
|
20241216,145500,129207044730,3195,3205,3205,3190,54361
|
|
20241216,145400,129033382600,3200,3205,3205,3195,39717
|
|
20241216,145300,128906304525,3200,3205,3205,3195,77374
|
|
20241216,145200,128658800140,3205,3205,3215,3200,73088
|
|
20241216,145100,128424375115,3210,3205,3210,3195,68207
|
|
20241216,145000,128205880630,3205,3200,3205,3190,85262
|
|
20241216,144900,127933467800,3195,3185,3200,3180,61343
|
|
20241216,144800,127737607470,3185,3165,3190,3155,212601
|
|
20241216,144700,127062128035,3165,3225,3230,3150,831834
|
|
20241216,144600,124413757600,3230,3245,3245,3220,108153
|
|
20241216,144500,124064200450,3245,3240,3250,3235,76771
|
|
20241216,144400,123815220960,3240,3235,3245,3230,28598
|
|
20241216,144300,123722625150,3235,3235,3235,3225,20385
|
|
20241216,144200,123656765610,3230,3230,3235,3225,23224
|
|
20241216,144100,123581793940,3235,3230,3240,3225,25406
|
|
20241216,144000,123499654075,3235,3230,3235,3225,14307
|
|
20241216,143900,123453451630,3230,3230,3235,3225,24711
|
|
20241216,143800,123373605210,3230,3230,3235,3215,134317
|
|
20241216,143700,122940356600,3235,3245,3245,3230,31509
|
|
20241216,143600,122838340305,3245,3240,3245,3235,21898
|
|
20241216,143500,122767363835,3240,3240,3245,3235,16886
|
|
20241216,143400,122712658260,3240,3240,3245,3230,17874
|
|
20241216,143300,122654716940,3240,3230,3240,3225,34936
|
|
20241216,143200,122541801740,3235,3245,3250,3230,94668
|
|
20241216,143100,122235065065,3245,3240,3245,3235,17976
|
|
20241216,143000,122176792935,3240,3230,3245,3230,25857
|
|
20241216,142900,122093096735,3230,3245,3245,3230,11519
|
|
20241216,142800,122055836645,3240,3225,3245,3220,31969
|
|
20241216,142700,121952435955,3220,3235,3235,3220,31254
|
|
20241216,142600,121851610780,3240,3235,3240,3230,9349
|
|
20241216,142500,121821361935,3235,3240,3240,3235,10820
|
|
20241216,142400,121786349485,3235,3235,3240,3230,10519
|
|
20241216,142300,121752335645,3235,3245,3245,3235,63588
|
|
20241216,142200,121546532830,3245,3245,3250,3235,42636
|
|
20241216,142100,121408222595,3245,3240,3245,3235,13130
|
|
20241216,142000,121365653750,3240,3245,3245,3235,38473
|
|
20241216,141900,121240892145,3250,3245,3250,3240,48926
|
|
20241216,141800,121082198460,3245,3235,3245,3230,40367
|
|
20241216,141700,120951472565,3235,3230,3235,3225,15879
|
|
20241216,141600,120900216020,3230,3225,3230,3220,20203
|
|
20241216,141500,120835105980,3225,3225,3225,3220,6871
|
|
20241216,141400,120812973775,3225,3225,3225,3215,12659
|
|
20241216,141300,120772198530,3225,3225,3230,3210,83649
|
|
20241216,141200,120503153360,3230,3235,3235,3220,26044
|
|
20241216,141100,120419159090,3235,3230,3235,3225,12670
|
|
20241216,141000,120378255520,3225,3235,3235,3225,21552
|
|
20241216,140900,120308644675,3235,3245,3245,3235,14545
|
|
20241216,140800,120261559825,3240,3240,3245,3235,16387
|
|
20241216,140700,120208454235,3240,3235,3245,3230,29871
|
|
20241216,140600,120111691955,3230,3235,3240,3225,30421
|
|
20241216,140500,120013345640,3235,3235,3235,3230,9077
|
|
20241216,140400,119984018085,3230,3230,3240,3225,32718
|
|
20241216,140300,119878269675,3230,3235,3240,3230,33182
|
|
20241216,140200,119770969860,3240,3240,3240,3235,8117
|
|
20241216,140100,119744688830,3240,3240,3240,3235,29890
|
|
20241216,140000,119647980400,3240,3230,3240,3225,17863
|
|
20241216,135900,119590235205,3230,3240,3240,3225,17716
|
|
20241216,135800,119533006755,3235,3225,3240,3220,31179
|
|
20241216,135700,119432355540,3230,3240,3240,3220,99082
|
|
20241216,135600,119112512640,3240,3245,3250,3235,130366
|
|
20241216,135500,118689745160,3240,3250,3250,3240,52804
|
|
20241216,135400,118518366085,3250,3235,3250,3235,129775
|
|
20241216,135300,118097697685,3235,3230,3235,3225,57654
|
|
20241216,135200,117911375945,3230,3230,3230,3220,36764
|
|
20241216,135100,117792741585,3230,3225,3230,3220,39959
|
|
20241216,135000,117663881810,3225,3225,3225,3220,31544
|
|
20241216,134900,117562215370,3225,3215,3225,3215,36742
|
|
20241216,134800,117444026650,3220,3220,3225,3215,43304
|
|
20241216,134700,117304641870,3220,3210,3220,3210,11700
|
|
20241216,134600,117267028300,3215,3220,3220,3210,22675
|
|
20241216,134500,117194139645,3215,3210,3215,3210,19456
|
|
20241216,134400,117131610945,3215,3210,3215,3205,9822
|
|
20241216,134300,117100077710,3210,3215,3215,3205,7996
|
|
20241216,134200,117074412250,3210,3215,3215,3205,14659
|
|
20241216,134100,117027328845,3215,3210,3215,3205,8357
|
|
20241216,134000,117000497275,3210,3205,3215,3205,21142
|
|
20241216,133900,116932648780,3205,3205,3205,3190,35394
|
|
20241216,133800,116819454005,3205,3190,3205,3190,38593
|
|
20241216,133700,116696032890,3190,3205,3210,3190,64264
|
|
20241216,133600,116490401660,3205,3210,3210,3205,2729
|
|
20241216,133500,116481651740,3205,3205,3210,3200,25846
|
|
20241216,133400,116398814365,3210,3215,3215,3200,36259
|
|
20241216,133300,116282483325,3215,3210,3220,3210,17123
|
|
20241216,133200,116227432100,3215,3215,3225,3215,90769
|
|
20241216,133100,115935213365,3215,3215,3220,3210,65079
|
|
20241216,133000,115725877245,3210,3215,3220,3210,15022
|
|
20241216,132900,115677578455,3220,3215,3220,3210,27641
|
|
20241216,132800,115588691955,3215,3210,3215,3210,12554
|
|
20241216,132700,115548336235,3215,3210,3215,3205,45343
|
|
20241216,132600,115402646570,3210,3220,3225,3205,66173
|
|
20241216,132500,115189790340,3220,3205,3220,3205,71343
|
|
20241216,132400,114960473035,3205,3205,3210,3200,14546
|
|
20241216,132300,114913856700,3200,3190,3205,3190,44067
|
|
20241216,132200,114772883810,3190,3190,3195,3185,28174
|
|
20241216,132100,114683047920,3195,3210,3210,3185,82109
|
|
20241216,132000,114420608885,3210,3200,3215,3195,86190
|
|
20241216,131900,114144206135,3200,3200,3200,3195,26185
|
|
20241216,131800,114060506350,3195,3190,3200,3185,52026
|
|
20241216,131700,113894404665,3190,3195,3200,3190,46200
|
|
20241216,131600,113746953445,3200,3200,3200,3190,70397
|
|
20241216,131500,113521822865,3200,3195,3200,3190,41215
|
|
20241216,131400,113390122485,3195,3195,3200,3190,35038
|
|
20241216,131300,113278190875,3195,3185,3195,3175,105945
|
|
20241216,131200,112940957180,3180,3195,3200,3180,89884
|
|
20241216,131100,112654287560,3200,3190,3200,3190,57850
|
|
20241216,131000,112469559270,3190,3195,3200,3185,102678
|
|
20241216,130900,112141865355,3195,3190,3210,3180,196325
|
|
20241216,130800,111515067760,3190,3220,3220,3175,383494
|
|
20241216,130700,110291035270,3220,3225,3230,3210,69650
|
|
20241216,130600,110066690850,3225,3220,3230,3215,62314
|
|
20241216,130500,109865875130,3215,3215,3220,3210,17612
|
|
20241216,130400,109809251925,3215,3220,3220,3210,41280
|
|
20241216,130300,109676537020,3215,3220,3220,3210,27789
|
|
20241216,130200,109587193355,3220,3220,3230,3220,43166
|
|
20241216,130100,109448049155,3225,3220,3225,3210,31321
|
|
20241216,130000,109347260780,3220,3220,3225,3210,33111
|
|
20241216,125900,109240826555,3220,3225,3225,3215,40977
|
|
20241216,125800,109108891350,3225,3230,3230,3220,16384
|
|
20241216,125700,109056060580,3225,3230,3230,3225,11545
|
|
20241216,125600,109018795010,3230,3225,3235,3225,65458
|
|
20241216,125500,108807359305,3230,3220,3230,3220,49287
|
|
20241216,125400,108648485760,3225,3220,3225,3205,120803
|
|
20241216,125300,108260471965,3215,3220,3225,3215,22862
|
|
20241216,125200,108186868690,3220,3220,3225,3215,79508
|
|
20241216,125100,107930983300,3220,3225,3230,3215,119047
|
|
20241216,125000,107547689270,3225,3230,3235,3220,93062
|
|
20241216,124900,107247682680,3230,3245,3250,3230,51796
|
|
20241216,124800,107079931425,3245,3245,3250,3240,35892
|
|
20241216,124700,106963481155,3240,3240,3245,3225,121707
|
|
20241216,124600,106570047745,3240,3250,3250,3235,35743
|
|
20241216,124500,106454258995,3250,3235,3250,3235,39326
|
|
20241216,124400,106326734925,3240,3255,3255,3235,80450
|
|
20241216,124300,106065801075,3250,3255,3255,3240,246610
|
|
20241216,124200,105264829710,3255,3265,3265,3255,36448
|
|
20241216,124100,105145993615,3265,3265,3270,3260,22666
|
|
20241216,124000,105072013285,3270,3260,3270,3255,19348
|
|
20241216,123900,105008912725,3260,3265,3270,3260,24837
|
|
20241216,123800,104927876730,3265,3260,3270,3255,31476
|
|
20241216,123700,104825246475,3260,3270,3275,3260,25511
|
|
20241216,123600,104741898580,3270,3270,3275,3270,26719
|
|
20241216,123500,104654434455,3270,3255,3270,3255,70199
|
|
20241216,123400,104425433935,3255,3265,3270,3255,83144
|
|
20241216,123300,104154360595,3270,3275,3275,3265,19766
|
|
20241216,123200,104089743480,3270,3280,3280,3270,29357
|
|
20241216,123100,103993553530,3280,3275,3285,3275,20777
|
|
20241216,123000,103925427670,3275,3275,3285,3275,43774
|
|
20241216,122900,103781877575,3275,3265,3280,3260,58194
|
|
20241216,122800,103591616415,3265,3275,3275,3255,165717
|
|
20241216,122700,103050557215,3270,3280,3280,3270,20140
|
|
20241216,122600,102984633065,3275,3280,3280,3275,28976
|
|
20241216,122500,102889667345,3280,3285,3285,3275,26419
|
|
20241216,122400,102803017460,3285,3280,3285,3280,17511
|
|
20241216,122300,102745520170,3285,3275,3285,3275,27764
|
|
20241216,122200,102654461285,3275,3280,3280,3270,35343
|
|
20241216,122100,102538704590,3275,3280,3285,3275,37765
|
|
20241216,122000,102414990520,3275,3285,3290,3275,65328
|
|
20241216,121900,102200425315,3285,3275,3285,3275,64271
|
|
20241216,121800,101989458580,3280,3270,3280,3270,24132
|
|
20241216,121700,101910432600,3270,3275,3275,3270,16805
|
|
20241216,121600,101855417625,3270,3265,3275,3255,129478
|
|
20241216,121500,101432903505,3270,3280,3280,3265,43103
|
|
20241216,121400,101292004015,3275,3280,3280,3265,93045
|
|
20241216,121300,100987644630,3275,3285,3285,3275,43567
|
|
20241216,121200,100844712970,3285,3290,3290,3280,65926
|
|
20241216,121100,100628120835,3290,3280,3290,3280,50916
|
|
20241216,121000,100460957250,3285,3290,3290,3270,126726
|
|
20241216,120900,100045571035,3285,3285,3295,3285,72903
|
|
20241216,120800,99805750395,3290,3290,3295,3285,137517
|
|
20241216,120700,99353156800,3290,3285,3295,3275,139167
|
|
20241216,120600,98895426245,3285,3280,3295,3280,284063
|
|
20241216,120500,97960552230,3280,3285,3295,3275,279220
|
|
20241216,120400,97043684970,3280,3260,3285,3255,267857
|
|
20241216,120300,96166350290,3260,3295,3295,3235,1407335
|
|
20241216,120200,91549791335,3295,3295,3295,3295,24794
|
|
20241216,120100,91468095105,3295,3295,3295,3295,3940
|
|
20241216,120000,91455112805,3295,3295,3295,3295,21583
|
|
20241216,115900,91383996820,3295,3295,3295,3295,15141
|
|
20241216,115800,91334107225,3295,3295,3295,3295,29714
|
|
20241216,115700,91236199595,3295,3295,3295,3295,35490
|
|
20241216,115600,91119260045,3295,3295,3295,3295,23107
|
|
20241216,115500,91043122480,3295,3295,3295,3295,22369
|
|
20241216,115400,90969416625,3295,3295,3295,3295,13107
|
|
20241216,115300,90926229060,3295,3295,3295,3295,4460
|
|
20241216,115200,90911533360,3295,3295,3295,3295,22200
|
|
20241216,115100,90838384360,3295,3295,3295,3295,18706
|
|
20241216,115000,90776748090,3295,3295,3295,3295,25699
|
|
20241216,114900,90692069885,3295,3295,3295,3295,15271
|
|
20241216,114800,90641751940,3295,3295,3295,3295,43132
|
|
20241216,114700,90499632000,3295,3295,3295,3295,73954
|
|
20241216,114600,90255953570,3295,3295,3295,3295,134018
|
|
20241216,114500,89814364260,3295,3295,3295,3295,447200
|
|
20241216,114400,88340840260,3295,3275,3295,3270,2214415
|
|
20241216,114300,81048964610,3275,3275,3280,3270,77747
|
|
20241216,114200,80794331735,3275,3275,3280,3265,163278
|
|
20241216,114100,80259865730,3275,3280,3290,3265,330587
|
|
20241216,114000,79175397925,3280,3230,3290,3225,1029799
|
|
20241216,113900,75808829730,3230,3240,3245,3225,224410
|
|
20241216,113800,75082014075,3240,3220,3240,3215,158179
|
|
20241216,113700,74571211865,3220,3205,3220,3205,33339
|
|
20241216,113600,74464073965,3200,3205,3210,3200,52879
|
|
20241216,113500,74294563595,3210,3220,3225,3200,116880
|
|
20241216,113400,73918974510,3215,3210,3225,3205,153932
|
|
20241216,113300,73423816615,3210,3200,3210,3195,101701
|
|
20241216,113200,73097998980,3200,3200,3200,3195,31302
|
|
20241216,113100,72997860280,3200,3200,3200,3195,28946
|
|
20241216,113000,72905256575,3200,3200,3200,3195,19640
|
|
20241216,112900,72842451665,3200,3185,3200,3180,54501
|
|
20241216,112800,72668472795,3185,3190,3190,3180,17528
|
|
20241216,112700,72612628375,3185,3185,3195,3180,31326
|
|
20241216,112600,72512780990,3180,3185,3185,3180,7580
|
|
20241216,112500,72488668085,3185,3185,3190,3185,9703
|
|
20241216,112400,72457750355,3190,3180,3190,3175,25952
|
|
20241216,112300,72375059730,3180,3185,3185,3175,23364
|
|
20241216,112200,72300715650,3185,3185,3190,3185,16685
|
|
20241216,112100,72247568560,3185,3190,3190,3185,22968
|
|
20241216,112000,72174370675,3190,3185,3190,3185,7131
|
|
20241216,111900,72151628250,3190,3185,3190,3185,9812
|
|
20241216,111800,72120336985,3185,3185,3190,3180,24854
|
|
20241216,111700,72041175365,3180,3185,3185,3175,16063
|
|
20241216,111600,71990127445,3180,3180,3185,3175,10734
|
|
20241216,111500,71955994315,3180,3180,3185,3175,8339
|
|
20241216,111400,71929473705,3180,3185,3185,3180,3935
|
|
20241216,111300,71916959850,3185,3175,3185,3175,6283
|
|
20241216,111200,71897001930,3175,3180,3185,3175,15044
|
|
20241216,111100,71849214480,3185,3185,3185,3170,18080
|
|
20241216,111000,71791785995,3180,3180,3185,3180,3368
|
|
20241216,110900,71781070710,3180,3175,3185,3175,29517
|
|
20241216,110800,71687247620,3175,3180,3185,3175,11540
|
|
20241216,110700,71650563605,3185,3180,3185,3175,17443
|
|
20241216,110600,71595152380,3180,3185,3190,3175,37706
|
|
20241216,110500,71475163150,3190,3190,3190,3185,15148
|
|
20241216,110400,71426850370,3190,3185,3190,3185,19219
|
|
20241216,110300,71365583970,3190,3190,3200,3185,21462
|
|
20241216,110200,71297078800,3195,3200,3200,3190,19844
|
|
20241216,110100,71233704260,3195,3190,3200,3190,24405
|
|
20241216,110000,71155733200,3190,3190,3195,3190,6723
|
|
20241216,105900,71134280160,3195,3200,3200,3185,37575
|
|
20241216,105800,71014372585,3200,3205,3205,3195,12223
|
|
20241216,105700,70975256910,3205,3200,3205,3185,52747
|
|
20241216,105600,70806681740,3195,3190,3200,3185,37590
|
|
20241216,105500,70686511640,3195,3195,3200,3185,106115
|
|
20241216,105400,70347137315,3195,3180,3195,3175,81864
|
|
20241216,105300,70086013855,3180,3175,3185,3170,44457
|
|
20241216,105200,69944562600,3170,3180,3180,3170,21384
|
|
20241216,105100,69876681315,3180,3180,3185,3170,45766
|
|
20241216,105000,69731313220,3180,3160,3185,3155,90333
|
|
20241216,104900,69444743085,3160,3165,3165,3155,40455
|
|
20241216,104800,69317040210,3160,3160,3165,3155,35232
|
|
20241216,104700,69205658110,3160,3165,3170,3155,159987
|
|
20241216,104600,68700130195,3165,3175,3180,3165,49712
|
|
20241216,104500,68542516250,3175,3180,3180,3175,13033
|
|
20241216,104400,68501134440,3175,3175,3185,3170,42409
|
|
20241216,104300,68366301385,3175,3170,3175,3170,23854
|
|
20241216,104200,68290674875,3175,3185,3185,3170,31083
|
|
20241216,104100,68192088590,3175,3180,3185,3175,39082
|
|
20241216,104000,68067878235,3180,3180,3185,3175,74710
|
|
20241216,103900,67830369225,3185,3180,3185,3175,23797
|
|
20241216,103800,67754645475,3180,3175,3185,3170,23236
|
|
20241216,103700,67680826135,3175,3180,3185,3175,27454
|
|
20241216,103600,67593536960,3180,3175,3195,3170,58143
|
|
20241216,103500,67408650890,3175,3185,3190,3175,50900
|
|
20241216,103400,67246725710,3185,3190,3195,3180,27245
|
|
20241216,103300,67159934280,3190,3195,3195,3185,34090
|
|
20241216,103200,67051245530,3195,3195,3200,3190,25660
|
|
20241216,103100,66969325305,3195,3195,3200,3190,46139
|
|
20241216,103000,66822002955,3195,3200,3200,3190,15833
|
|
20241216,102900,66771393100,3200,3195,3200,3190,17967
|
|
20241216,102800,66714036405,3195,3180,3200,3180,46098
|
|
20241216,102700,66566870835,3190,3195,3200,3175,120096
|
|
20241216,102600,66183931960,3195,3205,3205,3195,46816
|
|
20241216,102500,66034126400,3205,3205,3205,3195,56155
|
|
20241216,102400,65854469175,3205,3210,3210,3200,71111
|
|
20241216,102300,65626650015,3205,3215,3220,3200,73217
|
|
20241216,102200,65391407380,3210,3220,3225,3205,96997
|
|
20241216,102100,65079929235,3220,3220,3245,3215,351142
|
|
20241216,102000,63945902860,3225,3190,3225,3190,220949
|
|
20241216,101900,63236713990,3190,3185,3200,3175,66215
|
|
20241216,101800,63025641555,3180,3180,3185,3180,29987
|
|
20241216,101700,62930234075,3185,3180,3185,3170,49228
|
|
20241216,101600,62773796505,3175,3180,3180,3170,75625
|
|
20241216,101500,62533876400,3175,3180,3185,3175,49802
|
|
20241216,101400,62375513515,3180,3185,3190,3180,34202
|
|
20241216,101300,62266613320,3190,3190,3195,3185,49364
|
|
20241216,101200,62109015205,3190,3180,3190,3170,101924
|
|
20241216,101100,61784922545,3180,3205,3205,3180,83255
|
|
20241216,101000,61519202195,3200,3195,3210,3195,141755
|
|
20241216,100900,61065194860,3195,3190,3200,3185,62863
|
|
20241216,100800,60864434425,3195,3190,3195,3185,50826
|
|
20241216,100700,60702307480,3195,3170,3205,3170,95840
|
|
20241216,100600,60396506530,3170,3195,3200,3170,164083
|
|
20241216,100500,59874060910,3195,3220,3225,3190,117878
|
|
20241216,100400,59496503230,3225,3200,3230,3200,200936
|
|
20241216,100300,58849762345,3200,3185,3205,3185,86293
|
|
20241216,100200,58574041485,3185,3205,3210,3185,116061
|
|
20241216,100100,58202615155,3200,3210,3225,3200,260301
|
|
20241216,100000,57365111480,3210,3175,3220,3165,329409
|
|
20241216,095900,56311706045,3165,3190,3195,3165,240772
|
|
20241216,095800,55545463090,3190,3210,3220,3170,513498
|
|
20241216,095700,53903575960,3210,3225,3225,3210,174436
|
|
20241216,095600,53341286925,3250,3250,3250,3250,0
|
|
20241216,095500,53341286925,3250,3185,3250,3175,1046310
|
|
20241216,095400,49971025320,3185,3155,3190,3155,389137
|
|
20241216,095300,48733785295,3155,3165,3170,3145,248536
|
|
20241216,095200,47949184865,3170,3160,3170,3150,162465
|
|
20241216,095100,47436019665,3160,3180,3190,3155,353416
|
|
20241216,095000,46315350190,3180,3140,3200,3125,1088775
|
|
20241216,094900,42867200180,3140,3115,3140,3100,485936
|
|
20241216,094800,41348071635,3115,3080,3120,3075,359885
|
|
20241216,094700,40230860350,3080,3090,3095,3075,157871
|
|
20241216,094600,39744210225,3095,3085,3095,3070,207774
|
|
20241216,094500,39103407670,3085,3100,3110,3080,381050
|
|
20241216,094400,37924706065,3105,3080,3125,3070,865360
|
|
20241216,094300,35237817935,3075,3080,3090,3060,394896
|
|
20241216,094200,34022797060,3075,3020,3085,3010,541630
|
|
20241216,094100,32370907035,3020,2995,3020,2985,131045
|
|
20241216,094000,31977847145,2990,3010,3010,2990,129030
|
|
20241216,093900,31590540225,3010,3010,3025,3005,92580
|
|
20241216,093800,31311305595,3010,3020,3025,3005,70691
|
|
20241216,093700,31097924240,3015,3000,3025,3000,71031
|
|
20241216,093600,30883584035,3010,3000,3010,2985,99937
|
|
20241216,093500,30584088665,3000,2990,3000,2985,52390
|
|
20241216,093400,30427411965,2990,3000,3000,2990,78190
|
|
20241216,093300,30193250380,3000,3025,3025,2990,147525
|
|
20241216,093200,29750724535,3020,3050,3050,3015,194452
|
|
20241216,093100,29161211370,3045,3005,3050,3000,281219
|
|
20241216,093000,28308921105,3005,2970,3005,2970,127090
|
|
20241216,092900,27928346425,2970,3000,3010,2965,217701
|
|
20241216,092800,27279496105,3000,3010,3015,2995,117289
|
|
20241216,092700,26926976530,3010,3000,3010,2990,157964
|
|
20241216,092600,26453640955,3005,3005,3010,2995,161434
|
|
20241216,092500,25969020090,3010,3015,3020,3000,89419
|
|
20241216,092400,25700082655,3010,3040,3040,3005,155010
|
|
20241216,092300,25231413380,3035,3055,3055,3010,179745
|
|
20241216,092200,24686114865,3040,3015,3055,3005,307893
|
|
20241216,092100,23749031445,3010,3020,3020,2995,195865
|
|
20241216,092000,23160326035,3015,3030,3045,3010,205599
|
|
20241216,091900,22537688515,3025,3030,3060,3020,406684
|
|
20241216,091800,21300199965,3030,3005,3030,2980,384056
|
|
20241216,091700,20145912255,3005,3055,3065,2995,601778
|
|
20241216,091600,18319784670,3060,3040,3115,3025,1229938
|
|
20241216,091500,14534281490,3030,2990,3050,2965,1049446
|
|
20241216,091400,11371665735,2995,2955,2995,2910,762492
|
|
20241216,091300,9122584025,2960,2960,2960,2960,0
|
|
20241216,091200,9122584025,2960,2960,2960,2960,0
|
|
20241216,091100,9122584025,2960,2915,2960,2900,479197
|
|
20241216,091000,7716805440,2920,2890,2920,2880,322407
|
|
20241216,090900,6781082185,2880,2845,2895,2835,281976
|
|
20241216,090800,5968107560,2840,2860,2870,2835,94008
|
|
20241216,090700,5700438665,2860,2835,2890,2835,297687
|
|
20241216,090600,4847576770,2840,2830,2855,2815,172193
|
|
20241216,090500,4358408995,2830,2780,2870,2775,404568
|
|
20241216,090400,3214420450,2780,2795,2815,2775,223711
|
|
20241216,090300,2590373875,2795,2730,2800,2685,334135
|
|
20241216,090200,1667863225,2720,2660,2765,2650,249998
|
|
20241216,090100,987882565,2645,2655,2665,2620,92105
|
|
20241216,090000,744377695,2660,2695,2695,2610,279922
|