591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,184700,258011599145,3280,3280,3280,3280,0
|
|
20241217,184600,258011599145,3280,3280,3280,3280,0
|
|
20241217,184500,258011599145,3280,3280,3280,3280,0
|
|
20241217,184400,258011599145,3280,3280,3280,3280,0
|
|
20241217,184300,258011599145,3280,3280,3280,3280,0
|
|
20241217,184200,258011599145,3280,3280,3280,3280,0
|
|
20241217,184100,258011599145,3280,3280,3280,3280,0
|
|
20241217,184000,258011599145,3280,3280,3280,3280,0
|
|
20241217,183900,258011599145,3280,3280,3280,3280,0
|
|
20241217,183800,258011599145,3280,3280,3280,3280,0
|
|
20241217,183700,258011599145,3280,3280,3280,3280,0
|
|
20241217,183600,258011599145,3280,3280,3280,3280,0
|
|
20241217,183500,258011599145,3280,3280,3280,3280,0
|
|
20241217,183400,258011599145,3280,3280,3280,3280,0
|
|
20241217,183300,258011599145,3280,3280,3280,3280,0
|
|
20241217,183200,258011599145,3280,3280,3280,3280,0
|
|
20241217,183100,258011599145,3280,3280,3280,3280,0
|
|
20241217,183000,258011599145,3280,3280,3280,3280,0
|
|
20241217,182900,258011599145,3280,3280,3280,3280,0
|
|
20241217,182800,258011599145,3280,3280,3280,3280,0
|
|
20241217,182700,258011599145,3280,3280,3280,3280,0
|
|
20241217,182600,258011599145,3280,3280,3280,3280,0
|
|
20241217,182500,258011599145,3280,3280,3280,3280,0
|
|
20241217,182400,258011599145,3280,3280,3280,3280,0
|
|
20241217,182300,258011599145,3280,3280,3280,3280,0
|
|
20241217,182200,258011599145,3280,3280,3280,3280,0
|
|
20241217,182100,258011599145,3280,3280,3280,3280,0
|
|
20241217,182000,258011599145,3280,3280,3280,3280,0
|
|
20241217,181900,258011599145,3280,3280,3280,3280,0
|
|
20241217,181800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,181700,258011599145,3280,3280,3280,3280,0
|
|
20241217,181600,258011599145,3280,3280,3280,3280,0
|
|
20241217,181500,258011599145,3280,3280,3280,3280,0
|
|
20241217,181400,258011599145,3280,3280,3280,3280,0
|
|
20241217,181300,258011599145,3280,3280,3280,3280,0
|
|
20241217,181200,258011599145,3280,3280,3280,3280,0
|
|
20241217,181100,258011599145,3280,3280,3280,3280,0
|
|
20241217,181000,258011599145,3280,3280,3280,3280,0
|
|
20241217,180900,258011599145,3280,3280,3280,3280,0
|
|
20241217,180800,258011599145,3280,3280,3280,3280,0
|
|
20241217,180700,258011599145,3280,3280,3280,3280,0
|
|
20241217,180600,258011599145,3280,3280,3280,3280,0
|
|
20241217,180500,258011599145,3280,3280,3280,3280,0
|
|
20241217,180400,258011599145,3280,3280,3280,3280,0
|
|
20241217,180300,258011599145,3280,3280,3280,3280,0
|
|
20241217,180200,258011599145,3280,3280,3280,3280,0
|
|
20241217,180100,258011599145,3280,3280,3280,3280,0
|
|
20241217,180000,258011599145,3280,3280,3280,3280,0
|
|
20241217,175900,258011599145,3280,3280,3280,3280,0
|
|
20241217,175800,258011599145,3280,3280,3280,3280,0
|
|
20241217,175700,258011599145,3280,3280,3280,3280,0
|
|
20241217,175600,258011599145,3280,3280,3280,3280,0
|
|
20241217,175500,258011599145,3280,3280,3280,3280,0
|
|
20241217,175400,258011599145,3280,3280,3280,3280,0
|
|
20241217,175300,258011599145,3280,3280,3280,3280,0
|
|
20241217,175200,258011599145,3280,3280,3280,3280,0
|
|
20241217,175100,258011599145,3280,3280,3280,3280,0
|
|
20241217,175000,258011599145,3280,3280,3280,3280,0
|
|
20241217,174900,258011599145,3280,3280,3280,3280,0
|
|
20241217,174800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,174700,258011599145,3280,3280,3280,3280,0
|
|
20241217,174600,258011599145,3280,3280,3280,3280,0
|
|
20241217,174500,258011599145,3280,3280,3280,3280,0
|
|
20241217,174400,258011599145,3280,3280,3280,3280,0
|
|
20241217,174300,258011599145,3280,3280,3280,3280,0
|
|
20241217,174200,258011599145,3280,3280,3280,3280,0
|
|
20241217,174100,258011599145,3280,3280,3280,3280,0
|
|
20241217,174000,258011599145,3280,3280,3280,3280,0
|
|
20241217,173900,258011599145,3280,3280,3280,3280,0
|
|
20241217,173800,258011599145,3280,3280,3280,3280,0
|
|
20241217,173700,258011599145,3280,3280,3280,3280,0
|
|
20241217,173600,258011599145,3280,3280,3280,3280,0
|
|
20241217,173500,258011599145,3280,3280,3280,3280,0
|
|
20241217,173400,258011599145,3280,3280,3280,3280,0
|
|
20241217,173300,258011599145,3280,3280,3280,3280,0
|
|
20241217,173200,258011599145,3280,3280,3280,3280,0
|
|
20241217,173100,258011599145,3280,3280,3280,3280,0
|
|
20241217,173000,258011599145,3280,3280,3280,3280,0
|
|
20241217,172900,258011599145,3280,3280,3280,3280,0
|
|
20241217,172800,258011599145,3280,3280,3280,3280,0
|
|
20241217,172700,258011599145,3280,3280,3280,3280,0
|
|
20241217,172600,258011599145,3280,3280,3280,3280,0
|
|
20241217,172500,258011599145,3280,3280,3280,3280,0
|
|
20241217,172400,258011599145,3280,3280,3280,3280,0
|
|
20241217,172300,258011599145,3280,3280,3280,3280,0
|
|
20241217,172200,258011599145,3280,3280,3280,3280,0
|
|
20241217,172100,258011599145,3280,3280,3280,3280,0
|
|
20241217,172000,258011599145,3280,3280,3280,3280,0
|
|
20241217,171900,258011599145,3280,3280,3280,3280,0
|
|
20241217,171800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,171700,258011599145,3280,3280,3280,3280,0
|
|
20241217,171600,258011599145,3280,3280,3280,3280,0
|
|
20241217,171500,258011599145,3280,3280,3280,3280,0
|
|
20241217,171400,258011599145,3280,3280,3280,3280,0
|
|
20241217,171300,258011599145,3280,3280,3280,3280,0
|
|
20241217,171200,258011599145,3280,3280,3280,3280,0
|
|
20241217,171100,258011599145,3280,3280,3280,3280,0
|
|
20241217,171000,258011599145,3280,3280,3280,3280,0
|
|
20241217,170900,258011599145,3280,3280,3280,3280,0
|
|
20241217,170800,258011599145,3280,3280,3280,3280,0
|
|
20241217,170700,258011599145,3280,3280,3280,3280,0
|
|
20241217,170600,258011599145,3280,3280,3280,3280,0
|
|
20241217,170500,258011599145,3280,3280,3280,3280,0
|
|
20241217,170400,258011599145,3280,3280,3280,3280,0
|
|
20241217,170300,258011599145,3280,3280,3280,3280,0
|
|
20241217,170200,258011599145,3280,3280,3280,3280,0
|
|
20241217,170100,258011599145,3280,3280,3280,3280,0
|
|
20241217,170000,258011599145,3280,3280,3280,3280,0
|
|
20241217,165900,258011599145,3280,3280,3280,3280,0
|
|
20241217,165800,258011599145,3280,3280,3280,3280,0
|
|
20241217,165700,258011599145,3280,3280,3280,3280,0
|
|
20241217,165600,258011599145,3280,3280,3280,3280,0
|
|
20241217,165500,258011599145,3280,3280,3280,3280,0
|
|
20241217,165400,258011599145,3280,3280,3280,3280,0
|
|
20241217,165300,258011599145,3280,3280,3280,3280,0
|
|
20241217,165200,258011599145,3280,3280,3280,3280,0
|
|
20241217,165100,258011599145,3280,3280,3280,3280,0
|
|
20241217,165000,258011599145,3280,3280,3280,3280,0
|
|
20241217,164900,258011599145,3280,3280,3280,3280,0
|
|
20241217,164800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,164700,258011599145,3280,3280,3280,3280,0
|
|
20241217,164600,258011599145,3280,3280,3280,3280,0
|
|
20241217,164500,258011599145,3280,3280,3280,3280,0
|
|
20241217,164400,258011599145,3280,3280,3280,3280,0
|
|
20241217,164300,258011599145,3280,3280,3280,3280,0
|
|
20241217,164200,258011599145,3280,3280,3280,3280,0
|
|
20241217,164100,258011599145,3280,3280,3280,3280,0
|
|
20241217,164000,258011599145,3280,3280,3280,3280,0
|
|
20241217,163900,258011599145,3280,3280,3280,3280,0
|
|
20241217,163800,258011599145,3280,3280,3280,3280,0
|
|
20241217,163700,258011599145,3280,3280,3280,3280,0
|
|
20241217,163600,258011599145,3280,3280,3280,3280,0
|
|
20241217,163500,258011599145,3280,3280,3280,3280,0
|
|
20241217,163400,258011599145,3280,3280,3280,3280,0
|
|
20241217,163300,258011599145,3280,3280,3280,3280,0
|
|
20241217,163200,258011599145,3280,3280,3280,3280,0
|
|
20241217,163100,258011599145,3280,3280,3280,3280,0
|
|
20241217,163000,258011599145,3280,3280,3280,3280,0
|
|
20241217,162900,258011599145,3280,3280,3280,3280,0
|
|
20241217,162800,258011599145,3280,3280,3280,3280,0
|
|
20241217,162700,258011599145,3280,3280,3280,3280,0
|
|
20241217,162600,258011599145,3280,3280,3280,3280,0
|
|
20241217,162500,258011599145,3280,3280,3280,3280,0
|
|
20241217,162400,258011599145,3280,3280,3280,3280,0
|
|
20241217,162300,258011599145,3280,3280,3280,3280,0
|
|
20241217,162200,258011599145,3280,3280,3280,3280,0
|
|
20241217,162100,258011599145,3280,3280,3280,3280,0
|
|
20241217,162000,258011599145,3280,3280,3280,3280,0
|
|
20241217,161900,258011599145,3280,3280,3280,3280,0
|
|
20241217,161800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,161700,258011599145,3280,3280,3280,3280,0
|
|
20241217,161600,258011599145,3280,3280,3280,3280,0
|
|
20241217,161500,258011599145,3280,3280,3280,3280,0
|
|
20241217,161400,258011599145,3280,3280,3280,3280,0
|
|
20241217,161300,258011599145,3280,3280,3280,3280,0
|
|
20241217,161200,258011599145,3280,3280,3280,3280,0
|
|
20241217,161100,258011599145,3280,3280,3280,3280,0
|
|
20241217,161000,258011599145,3280,3280,3280,3280,0
|
|
20241217,160900,258011599145,3280,3280,3280,3280,0
|
|
20241217,160800,258011599145,3280,3280,3280,3280,0
|
|
20241217,160700,258011599145,3280,3280,3280,3280,0
|
|
20241217,160600,258011599145,3280,3280,3280,3280,0
|
|
20241217,160500,258011599145,3280,3280,3280,3280,0
|
|
20241217,160400,258011599145,3280,3280,3280,3280,0
|
|
20241217,160300,258011599145,3280,3280,3280,3280,0
|
|
20241217,160200,258011599145,3280,3280,3280,3280,0
|
|
20241217,160100,258011599145,3280,3280,3280,3280,0
|
|
20241217,160000,258011599145,3280,3280,3280,3280,0
|
|
20241217,155900,258011599145,3280,3280,3280,3280,0
|
|
20241217,155800,258011599145,3280,3280,3280,3280,0
|
|
20241217,155700,258011599145,3280,3280,3280,3280,0
|
|
20241217,155600,258011599145,3280,3280,3280,3280,0
|
|
20241217,155500,258011599145,3280,3280,3280,3280,0
|
|
20241217,155400,258011599145,3280,3280,3280,3280,0
|
|
20241217,155300,258011599145,3280,3280,3280,3280,0
|
|
20241217,155200,258011599145,3280,3280,3280,3280,0
|
|
20241217,155100,258011599145,3280,3280,3280,3280,0
|
|
20241217,155000,258011599145,3280,3280,3280,3280,0
|
|
20241217,154900,258011599145,3280,3280,3280,3280,0
|
|
20241217,154800,258011599145,3280,3280,3280,3280,271431
|
|
20241217,154700,258011599145,3280,3280,3280,3280,0
|
|
20241217,154600,258011599145,3280,3280,3280,3280,0
|
|
20241217,154500,258011599145,3280,3280,3280,3280,0
|
|
20241217,154400,258011599145,3280,3280,3280,3280,0
|
|
20241217,154300,258011599145,3280,3280,3280,3280,0
|
|
20241217,154200,258011599145,3280,3280,3280,3280,0
|
|
20241217,154100,258011599145,3280,3280,3280,3280,0
|
|
20241217,154000,258011599145,3280,3280,3280,3280,0
|
|
20241217,153900,258011599145,3280,3280,3280,3280,0
|
|
20241217,153800,258011599145,3280,3280,3280,3280,0
|
|
20241217,153700,258011599145,3280,3280,3280,3280,0
|
|
20241217,153600,258011599145,3280,3280,3280,3280,0
|
|
20241217,153500,258011599145,3280,3280,3280,3280,0
|
|
20241217,153400,258011599145,3280,3280,3280,3280,0
|
|
20241217,153300,258011599145,3280,3280,3280,3280,0
|
|
20241217,153200,258011599145,3280,3280,3280,3280,0
|
|
20241217,153100,258011599145,3280,3280,3280,3280,0
|
|
20241217,153000,258011599145,3280,3280,3280,3280,271431
|
|
20241217,152900,257121305465,3275,3275,3275,3275,0
|
|
20241217,152800,257121305465,3275,3275,3275,3275,0
|
|
20241217,152700,257121305465,3275,3275,3275,3275,0
|
|
20241217,152600,257121305465,3275,3275,3275,3275,0
|
|
20241217,152500,257121305465,3275,3275,3275,3275,0
|
|
20241217,152400,257121305465,3275,3275,3275,3275,0
|
|
20241217,152300,257121305465,3275,3275,3275,3275,0
|
|
20241217,152200,257121305465,3275,3275,3275,3275,0
|
|
20241217,152100,257121305465,3275,3275,3275,3275,0
|
|
20241217,152000,257121305465,3275,3275,3275,3275,0
|
|
20241217,151900,257121305465,3275,3270,3275,3260,144175
|
|
20241217,151800,256650148430,3270,3265,3275,3260,100625
|
|
20241217,151700,256321345880,3260,3260,3270,3260,65809
|
|
20241217,151600,256106587045,3265,3275,3280,3260,56389
|
|
20241217,151500,255922438620,3275,3270,3280,3270,50954
|
|
20241217,151400,255755658820,3270,3275,3275,3270,30549
|
|
20241217,151300,255655694745,3275,3280,3285,3275,72620
|
|
20241217,151200,255417490030,3280,3280,3285,3280,15550
|
|
20241217,151100,255366462095,3280,3285,3285,3280,18455
|
|
20241217,151000,255305865000,3285,3280,3290,3275,61538
|
|
20241217,150900,255103890275,3280,3280,3285,3275,37895
|
|
20241217,150800,254979596505,3280,3280,3285,3275,39639
|
|
20241217,150700,254849594855,3285,3280,3285,3275,30922
|
|
20241217,150600,254748170785,3280,3270,3280,3260,45398
|
|
20241217,150500,254599641960,3265,3270,3270,3260,23378
|
|
20241217,150400,254523312735,3270,3275,3280,3265,30730
|
|
20241217,150300,254422782695,3275,3275,3280,3265,43847
|
|
20241217,150200,254279210955,3270,3265,3275,3260,36718
|
|
20241217,150100,254159314705,3270,3275,3275,3255,48998
|
|
20241217,150000,253999400995,3270,3270,3275,3270,16394
|
|
20241217,145900,253945750585,3275,3265,3275,3260,24652
|
|
20241217,145800,253865249775,3265,3265,3270,3255,17710
|
|
20241217,145700,253807463790,3270,3270,3275,3255,30871
|
|
20241217,145600,253706801240,3270,3270,3275,3255,62712
|
|
20241217,145500,253502144135,3270,3280,3280,3260,49073
|
|
20241217,145400,253341697155,3280,3285,3285,3275,32399
|
|
20241217,145300,253235459330,3280,3275,3285,3265,57516
|
|
20241217,145200,253047184305,3275,3270,3275,3270,19865
|
|
20241217,145100,252982219725,3275,3280,3280,3270,28477
|
|
20241217,145000,252888997835,3280,3260,3280,3250,74942
|
|
20241217,144900,252643976715,3260,3270,3270,3250,64362
|
|
20241217,144800,252434191470,3265,3265,3275,3260,58773
|
|
20241217,144700,252242117700,3265,3260,3265,3250,128103
|
|
20241217,144600,251824810990,3260,3275,3275,3260,64593
|
|
20241217,144500,251614019815,3275,3265,3280,3265,43568
|
|
20241217,144400,251471473245,3265,3265,3275,3260,113543
|
|
20241217,144300,251100415175,3265,3290,3290,3265,163796
|
|
20241217,144200,250564168430,3290,3300,3300,3285,45159
|
|
20241217,144100,250415503855,3295,3300,3300,3280,144372
|
|
20241217,144000,249940612860,3290,3320,3320,3285,434474
|
|
20241217,143900,248506224205,3320,3325,3330,3320,14870
|
|
20241217,143800,248456838425,3320,3325,3330,3320,13030
|
|
20241217,143700,248413508575,3330,3330,3335,3325,4569
|
|
20241217,143600,248398296135,3335,3330,3340,3325,11906
|
|
20241217,143500,248358622310,3330,3330,3335,3325,13305
|
|
20241217,143400,248314359185,3335,3330,3335,3325,23091
|
|
20241217,143300,248237435480,3325,3325,3330,3320,15613
|
|
20241217,143200,248185535695,3320,3325,3330,3320,12409
|
|
20241217,143100,248144284600,3325,3325,3330,3325,12678
|
|
20241217,143000,248102101105,3325,3335,3335,3320,16001
|
|
20241217,142900,248048888525,3335,3325,3335,3320,22224
|
|
20241217,142800,247975004395,3330,3330,3335,3320,45069
|
|
20241217,142700,247825072015,3330,3340,3340,3330,14425
|
|
20241217,142600,247777001225,3335,3340,3345,3335,19111
|
|
20241217,142500,247713228935,3345,3340,3350,3340,13620
|
|
20241217,142400,247667687265,3340,3355,3355,3340,28899
|
|
20241217,142300,247570919320,3350,3355,3355,3350,13693
|
|
20241217,142200,247524989355,3350,3355,3355,3350,17891
|
|
20241217,142100,247464992115,3350,3350,3355,3350,16193
|
|
20241217,142000,247410705610,3355,3345,3355,3340,52489
|
|
20241217,141900,247234868585,3350,3340,3350,3335,13836
|
|
20241217,141800,247188603325,3345,3345,3345,3335,20470
|
|
20241217,141700,247120216760,3340,3340,3345,3335,5182
|
|
20241217,141600,247102894590,3335,3330,3340,3330,12820
|
|
20241217,141500,247060130695,3335,3350,3355,3330,37694
|
|
20241217,141400,246933916840,3355,3355,3355,3350,32113
|
|
20241217,141300,246826269275,3350,3340,3355,3340,25242
|
|
20241217,141200,246741723705,3345,3325,3350,3320,63752
|
|
20241217,141100,246529230565,3325,3335,3335,3320,35476
|
|
20241217,141000,246411186760,3330,3330,3330,3325,14585
|
|
20241217,140900,246362643120,3330,3340,3340,3325,21994
|
|
20241217,140800,246289421035,3340,3340,3340,3335,12073
|
|
20241217,140700,246249121690,3340,3330,3340,3325,37518
|
|
20241217,140600,246124085085,3330,3315,3330,3315,75845
|
|
20241217,140500,245872278315,3315,3325,3325,3315,56189
|
|
20241217,140400,245685811720,3320,3335,3335,3320,113127
|
|
20241217,140300,245309542815,3330,3340,3340,3330,59691
|
|
20241217,140200,245110521980,3340,3340,3345,3335,74406
|
|
20241217,140100,244862141145,3340,3345,3345,3340,6050
|
|
20241217,140000,244841926160,3345,3345,3350,3340,21670
|
|
20241217,135900,244769469125,3345,3350,3355,3345,32597
|
|
20241217,135800,244660282625,3350,3350,3355,3350,43887
|
|
20241217,135700,244513118680,3350,3355,3355,3350,6607
|
|
20241217,135600,244490964465,3350,3355,3360,3350,18725
|
|
20241217,135500,244428149310,3360,3370,3375,3355,28359
|
|
20241217,135400,244332841505,3370,3365,3375,3365,12260
|
|
20241217,135300,244291539710,3375,3375,3375,3365,22687
|
|
20241217,135200,244215075585,3370,3365,3375,3365,18666
|
|
20241217,135100,244152227260,3365,3365,3365,3360,9817
|
|
20241217,135000,244119214220,3365,3355,3370,3355,14340
|
|
20241217,134900,244071019885,3355,3355,3360,3355,20601
|
|
20241217,134800,244001887230,3360,3355,3360,3350,12640
|
|
20241217,134700,243959513015,3360,3360,3365,3355,12728
|
|
20241217,134600,243916779140,3365,3365,3370,3360,10764
|
|
20241217,134500,243880562785,3360,3355,3365,3355,31675
|
|
20241217,134400,243774207820,3355,3355,3360,3355,33215
|
|
20241217,134300,243662763120,3360,3360,3365,3355,13339
|
|
20241217,134200,243617955910,3365,3370,3370,3360,13699
|
|
20241217,134100,243571885605,3365,3365,3370,3360,7381
|
|
20241217,134000,243547058855,3365,3365,3370,3360,16383
|
|
20241217,133900,243491967305,3365,3370,3375,3360,21514
|
|
20241217,133800,243419539815,3370,3375,3375,3370,20536
|
|
20241217,133700,243350325945,3375,3370,3380,3370,18349
|
|
20241217,133600,243288404465,3375,3375,3380,3370,20077
|
|
20241217,133500,243220640540,3380,3365,3390,3365,29782
|
|
20241217,133400,243119957560,3375,3390,3395,3360,122718
|
|
20241217,133300,242704434300,3390,3385,3390,3375,101712
|
|
20241217,133200,242360145610,3380,3365,3385,3360,81977
|
|
20241217,133100,242083623625,3360,3360,3365,3355,15746
|
|
20241217,133000,242030721980,3355,3355,3360,3355,18666
|
|
20241217,132900,241968051585,3360,3355,3360,3355,19156
|
|
20241217,132800,241903725765,3355,3355,3360,3355,15514
|
|
20241217,132700,241851662560,3360,3355,3360,3355,9514
|
|
20241217,132600,241819731590,3355,3355,3360,3355,7684
|
|
20241217,132500,241793935795,3355,3350,3360,3350,22422
|
|
20241217,132400,241718661380,3350,3350,3360,3340,27036
|
|
20241217,132300,241628219540,3345,3350,3350,3340,33622
|
|
20241217,132200,241515742440,3350,3355,3355,3345,12563
|
|
20241217,132100,241473655935,3355,3355,3360,3350,8232
|
|
20241217,132000,241446045535,3355,3355,3360,3355,18067
|
|
20241217,131900,241385425865,3355,3355,3360,3350,35127
|
|
20241217,131800,241267606525,3350,3355,3355,3350,5132
|
|
20241217,131700,241250406545,3350,3350,3355,3340,26262
|
|
20241217,131600,241162496580,3350,3340,3350,3340,26126
|
|
20241217,131500,241075174015,3340,3345,3350,3340,25009
|
|
20241217,131400,240991605360,3350,3350,3355,3345,17122
|
|
20241217,131300,240934281260,3355,3340,3355,3335,31821
|
|
20241217,131200,240827919100,3335,3345,3345,3335,21538
|
|
20241217,131100,240755962115,3345,3355,3355,3345,12427
|
|
20241217,131000,240714358290,3350,3355,3355,3345,24574
|
|
20241217,130900,240632034500,3350,3350,3350,3340,28377
|
|
20241217,130800,240537078100,3350,3370,3370,3350,31665
|
|
20241217,130700,240430733805,3365,3360,3375,3360,68976
|
|
20241217,130600,240198485025,3360,3365,3365,3360,19456
|
|
20241217,130500,240133092080,3365,3350,3370,3345,105008
|
|
20241217,130400,239779955150,3350,3340,3355,3335,45094
|
|
20241217,130300,239629113765,3340,3335,3340,3330,12707
|
|
20241217,130200,239586766870,3335,3335,3340,3330,59212
|
|
20241217,130100,239389262545,3335,3330,3335,3325,56736
|
|
20241217,130000,239200315070,3330,3335,3335,3330,35410
|
|
20241217,125900,239082356200,3335,3340,3340,3330,49357
|
|
20241217,125800,238917743575,3340,3340,3345,3335,47276
|
|
20241217,125700,238759874520,3335,3340,3345,3325,155763
|
|
20241217,125600,238240751530,3340,3350,3355,3340,156624
|
|
20241217,125500,237716908350,3350,3365,3370,3350,140232
|
|
20241217,125400,237246634760,3365,3365,3370,3365,21923
|
|
20241217,125300,237172848030,3365,3370,3370,3365,14506
|
|
20241217,125200,237124034850,3365,3375,3375,3365,40750
|
|
20241217,125100,236986739010,3375,3375,3375,3365,15571
|
|
20241217,125000,236934245855,3370,3375,3375,3370,12180
|
|
20241217,124900,236893197265,3370,3370,3375,3370,10797
|
|
20241217,124800,236856791705,3370,3370,3380,3370,51809
|
|
20241217,124700,236681999260,3370,3365,3375,3365,22211
|
|
20241217,124600,236607194270,3370,3370,3375,3365,17759
|
|
20241217,124500,236547356355,3370,3360,3370,3355,26680
|
|
20241217,124400,236457680760,3360,3355,3365,3355,34309
|
|
20241217,124300,236342486070,3350,3365,3365,3350,139725
|
|
20241217,124200,235873502050,3365,3365,3370,3355,69255
|
|
20241217,124100,235640709840,3365,3385,3385,3360,94363
|
|
20241217,124000,235322890650,3385,3380,3385,3375,11716
|
|
20241217,123900,235283296765,3385,3365,3390,3365,47590
|
|
20241217,123800,235122469410,3370,3375,3375,3365,73431
|
|
20241217,123700,234874922665,3375,3385,3385,3370,80597
|
|
20241217,123600,234602754005,3385,3390,3390,3380,52251
|
|
20241217,123500,234425994550,3390,3385,3390,3380,52648
|
|
20241217,123400,234247811455,3390,3395,3400,3380,80306
|
|
20241217,123300,233975775360,3395,3405,3410,3395,53562
|
|
20241217,123200,233793659555,3405,3410,3415,3405,36962
|
|
20241217,123100,233667686990,3410,3420,3420,3410,33823
|
|
20241217,123000,233552174385,3420,3425,3425,3420,13799
|
|
20241217,122900,233504958515,3425,3420,3425,3415,30799
|
|
20241217,122800,233399703340,3420,3420,3420,3405,63615
|
|
20241217,122700,233182643725,3415,3415,3420,3415,16330
|
|
20241217,122600,233126840480,3420,3415,3420,3410,35447
|
|
20241217,122500,233005750020,3415,3410,3415,3405,28928
|
|
20241217,122400,232907071470,3410,3425,3430,3405,65183
|
|
20241217,122300,232684470305,3430,3420,3435,3420,35330
|
|
20241217,122200,232563269460,3420,3445,3445,3420,93642
|
|
20241217,122100,232241766150,3440,3440,3450,3440,85179
|
|
20241217,122000,231948257395,3440,3445,3450,3440,177076
|
|
20241217,121900,231338013920,3445,3425,3445,3425,144804
|
|
20241217,121800,230840085065,3425,3420,3430,3420,73790
|
|
20241217,121700,230587194875,3425,3415,3425,3415,29245
|
|
20241217,121600,230487200435,3420,3415,3420,3410,8808
|
|
20241217,121500,230457099940,3410,3405,3415,3405,22498
|
|
20241217,121400,230380415440,3410,3425,3430,3405,37675
|
|
20241217,121300,230251587300,3430,3420,3430,3420,21536
|
|
20241217,121200,230177837445,3425,3425,3430,3420,81507
|
|
20241217,121100,229898594095,3420,3425,3430,3405,49288
|
|
20241217,121000,229729981965,3425,3405,3430,3400,95124
|
|
20241217,120900,229405063700,3410,3415,3415,3405,19673
|
|
20241217,120800,229337977395,3415,3420,3420,3410,32225
|
|
20241217,120700,229227873340,3420,3410,3420,3400,66806
|
|
20241217,120600,229000202930,3410,3425,3425,3410,83383
|
|
20241217,120500,228715376520,3425,3415,3430,3415,115388
|
|
20241217,120400,228320250960,3420,3415,3420,3410,122312
|
|
20241217,120300,227902410960,3415,3400,3415,3395,66472
|
|
20241217,120200,227675955650,3395,3385,3400,3385,22103
|
|
20241217,120100,227600900820,3390,3380,3390,3375,33012
|
|
20241217,120000,227489268425,3385,3385,3385,3375,26004
|
|
20241217,115900,227401360295,3380,3395,3395,3380,24573
|
|
20241217,115800,227318218605,3400,3390,3400,3385,30691
|
|
20241217,115700,227214089310,3390,3385,3395,3380,15421
|
|
20241217,115600,227161884035,3390,3390,3395,3380,19333
|
|
20241217,115500,227096415145,3390,3380,3390,3370,29462
|
|
20241217,115400,226996851275,3380,3375,3380,3375,31964
|
|
20241217,115300,226888967950,3380,3380,3380,3375,11558
|
|
20241217,115200,226849934715,3385,3380,3385,3375,52785
|
|
20241217,115100,226671593500,3380,3385,3390,3380,14791
|
|
20241217,115000,226621575970,3385,3390,3395,3385,11689
|
|
20241217,114900,226581988860,3390,3390,3395,3385,8224
|
|
20241217,114800,226554116795,3390,3390,3390,3380,29596
|
|
20241217,114700,226453980865,3390,3390,3395,3385,20332
|
|
20241217,114600,226385101725,3395,3390,3395,3385,8344
|
|
20241217,114500,226356825070,3395,3395,3405,3390,23652
|
|
20241217,114400,226276500355,3395,3385,3400,3380,12663
|
|
20241217,114300,226233554050,3385,3395,3395,3380,26244
|
|
20241217,114200,226144646395,3390,3395,3400,3385,18386
|
|
20241217,114100,226082319160,3395,3400,3405,3390,11787
|
|
20241217,114000,226042297145,3405,3415,3420,3400,52821
|
|
20241217,113900,225862164510,3415,3415,3420,3405,93809
|
|
20241217,113800,225541661765,3415,3385,3415,3380,65981
|
|
20241217,113700,225317470290,3385,3370,3385,3370,56683
|
|
20241217,113600,225126118635,3370,3395,3395,3370,78404
|
|
20241217,113500,224861154700,3390,3400,3405,3390,43890
|
|
20241217,113400,224712121100,3400,3405,3410,3400,30546
|
|
20241217,113300,224608151890,3405,3410,3410,3405,51045
|
|
20241217,113200,224434304990,3410,3395,3410,3395,25285
|
|
20241217,113100,224348252515,3395,3405,3405,3395,13782
|
|
20241217,113000,224301397370,3405,3410,3415,3400,26427
|
|
20241217,112900,224211306810,3410,3400,3415,3385,52755
|
|
20241217,112800,224032027285,3400,3420,3420,3400,172012
|
|
20241217,112700,223445307680,3420,3415,3420,3410,69291
|
|
20241217,112600,223208687625,3415,3395,3420,3390,123449
|
|
20241217,112500,222787983315,3390,3375,3395,3375,30006
|
|
20241217,112400,222686356875,3380,3370,3380,3365,43517
|
|
20241217,112300,222539568000,3370,3385,3385,3365,100611
|
|
20241217,112200,222200093630,3380,3385,3395,3380,56921
|
|
20241217,112100,222007310675,3385,3375,3385,3370,78160
|
|
20241217,112000,221743462475,3375,3405,3405,3370,139340
|
|
20241217,111900,221271868020,3405,3390,3410,3385,106514
|
|
20241217,111800,220909921855,3385,3395,3400,3370,297852
|
|
20241217,111700,219902532000,3400,3415,3420,3395,263463
|
|
20241217,111600,219006283050,3410,3440,3450,3405,323803
|
|
20241217,111500,217900562795,3440,3455,3455,3415,302686
|
|
20241217,111400,216862637505,3455,3470,3470,3450,150371
|
|
20241217,111300,216342371900,3470,3455,3470,3455,42339
|
|
20241217,111200,216195813655,3455,3455,3460,3445,42944
|
|
20241217,111100,216047553465,3460,3445,3465,3440,122137
|
|
20241217,111000,215625663620,3445,3455,3455,3440,73018
|
|
20241217,110900,215373829510,3455,3455,3460,3435,115812
|
|
20241217,110800,214974734305,3455,3440,3480,3425,345345
|
|
20241217,110700,213779442770,3430,3505,3510,3425,619405
|
|
20241217,110600,211632092240,3505,3500,3510,3485,266365
|
|
20241217,110500,210701018055,3495,3495,3515,3490,951075
|
|
20241217,110400,207370552035,3495,3480,3510,3475,1027375
|
|
20241217,110300,203780408830,3480,3460,3480,3450,380917
|
|
20241217,110200,202459515780,3455,3465,3470,3455,168425
|
|
20241217,110100,201875977040,3460,3460,3470,3450,161804
|
|
20241217,110000,201315614165,3460,3445,3460,3445,171221
|
|
20241217,105900,200724449340,3445,3440,3455,3440,128903
|
|
20241217,105800,200279857910,3445,3430,3445,3425,49434
|
|
20241217,105700,200110060405,3430,3425,3435,3420,73949
|
|
20241217,105600,199856643235,3425,3420,3430,3410,154786
|
|
20241217,105500,199327308145,3420,3440,3445,3420,205631
|
|
20241217,105400,198620790380,3440,3455,3465,3440,235536
|
|
20241217,105300,197807742885,3460,3450,3460,3450,140189
|
|
20241217,105200,197323297640,3450,3450,3475,3445,315351
|
|
20241217,105100,196231729130,3445,3475,3475,3440,414123
|
|
20241217,105000,194799202370,3475,3420,3475,3420,494135
|
|
20241217,104900,193091140710,3425,3420,3430,3410,236350
|
|
20241217,104800,192283057170,3415,3450,3450,3415,440722
|
|
20241217,104700,190769283600,3450,3425,3450,3420,422212
|
|
20241217,104600,189318798360,3420,3415,3425,3410,274553
|
|
20241217,104500,188380409925,3415,3400,3415,3400,156616
|
|
20241217,104400,187846680580,3400,3390,3405,3380,290343
|
|
20241217,104300,186860095000,3390,3380,3390,3375,211342
|
|
20241217,104200,186145165980,3385,3365,3385,3365,123686
|
|
20241217,104100,185727254165,3365,3370,3375,3365,24419
|
|
20241217,104000,185644955625,3365,3360,3370,3360,15518
|
|
20241217,103900,185592717935,3360,3360,3365,3350,16657
|
|
20241217,103800,185536778495,3350,3365,3365,3350,35883
|
|
20241217,103700,185416306580,3360,3365,3370,3360,29359
|
|
20241217,103600,185317545435,3370,3380,3385,3365,96074
|
|
20241217,103500,184993183425,3385,3370,3385,3365,123971
|
|
20241217,103400,184574398860,3365,3340,3370,3340,34167
|
|
20241217,103300,184459779395,3340,3355,3360,3340,59985
|
|
20241217,103200,184259148340,3355,3360,3360,3355,37446
|
|
20241217,103100,184133434105,3355,3365,3370,3350,51632
|
|
20241217,103000,183960033560,3365,3370,3380,3365,163138
|
|
20241217,102900,183410207040,3365,3365,3375,3350,90799
|
|
20241217,102800,183104658180,3360,3355,3365,3355,50995
|
|
20241217,102700,182933326620,3360,3350,3365,3345,119791
|
|
20241217,102600,182531140925,3350,3330,3350,3330,86883
|
|
20241217,102500,182240978490,3335,3325,3335,3320,76976
|
|
20241217,102400,181984886435,3320,3325,3330,3320,68409
|
|
20241217,102300,181757552925,3325,3330,3335,3325,77463
|
|
20241217,102200,181499743210,3335,3345,3345,3330,39028
|
|
20241217,102100,181369618475,3335,3340,3345,3335,19388
|
|
20241217,102000,181304841790,3340,3335,3340,3330,47966
|
|
20241217,101900,181144888530,3340,3350,3355,3325,92921
|
|
20241217,101800,180834820655,3355,3355,3360,3350,62845
|
|
20241217,101700,180624072260,3360,3350,3360,3350,45755
|
|
20241217,101600,180470580455,3350,3345,3355,3340,81863
|
|
20241217,101500,180196478080,3345,3330,3345,3330,58904
|
|
20241217,101400,179999887475,3335,3315,3340,3315,90677
|
|
20241217,101300,179698424255,3315,3325,3330,3315,158793
|
|
20241217,101200,179171313225,3330,3350,3360,3325,177565
|
|
20241217,101100,178578120175,3350,3345,3350,3340,63760
|
|
20241217,101000,178364907330,3340,3335,3345,3330,104607
|
|
20241217,100900,178015906560,3335,3345,3350,3335,123402
|
|
20241217,100800,177604092040,3350,3365,3370,3345,114810
|
|
20241217,100700,177218500595,3365,3375,3380,3360,71865
|
|
20241217,100600,176976529040,3380,3385,3390,3375,70181
|
|
20241217,100500,176739133850,3390,3360,3390,3360,108078
|
|
20241217,100400,176374242315,3360,3375,3380,3360,97645
|
|
20241217,100300,176045642405,3375,3380,3385,3370,88025
|
|
20241217,100200,175748267795,3375,3375,3380,3355,196815
|
|
20241217,100100,175085679025,3375,3390,3395,3370,223109
|
|
20241217,100000,174330760640,3390,3390,3390,3360,286636
|
|
20241217,095900,173362601870,3390,3370,3390,3365,312285
|
|
20241217,095800,172307188970,3370,3355,3370,3350,293420
|
|
20241217,095700,171321725805,3355,3325,3355,3320,201217
|
|
20241217,095600,170649943165,3325,3320,3335,3315,167312
|
|
20241217,095500,170093435785,3315,3315,3330,3310,251910
|
|
20241217,095400,169257594940,3315,3350,3355,3315,354713
|
|
20241217,095300,168075199675,3350,3325,3350,3320,377938
|
|
20241217,095200,166816851550,3335,3335,3335,3335,0
|
|
20241217,095100,166816851550,3335,3345,3345,3335,214002
|
|
20241217,095000,166102746055,3340,3345,3350,3335,420540
|
|
20241217,094900,164698029440,3345,3350,3360,3345,235634
|
|
20241217,094800,163908775655,3350,3345,3360,3340,400955
|
|
20241217,094700,162565195910,3345,3415,3415,3345,619211
|
|
20241217,094600,160482306665,3415,3385,3415,3385,186638
|
|
20241217,094500,159848080655,3390,3385,3395,3380,129888
|
|
20241217,094400,159408429700,3390,3375,3400,3370,317206
|
|
20241217,094300,158334301545,3380,3400,3405,3355,747292
|
|
20241217,094200,155811224870,3405,3435,3435,3400,320683
|
|
20241217,094100,154714297645,3435,3455,3455,3420,458624
|
|
20241217,094000,153138105780,3455,3420,3455,3420,489513
|
|
20241217,093900,151453421880,3425,3405,3430,3400,557091
|
|
20241217,093800,149549446485,3400,3420,3425,3380,1044928
|
|
20241217,093700,145991027035,3420,3505,3510,3415,1453934
|
|
20241217,093600,140956430725,3505,3565,3565,3505,481833
|
|
20241217,093500,139256655330,3560,3555,3590,3550,342877
|
|
20241217,093400,138031593145,3555,3570,3580,3555,191992
|
|
20241217,093300,137346428955,3580,3595,3600,3565,442957
|
|
20241217,093200,135759267755,3590,3565,3595,3565,594018
|
|
20241217,093100,133631642785,3565,3555,3565,3550,376555
|
|
20241217,093000,132292225290,3560,3510,3560,3510,451897
|
|
20241217,092900,130691239590,3515,3530,3530,3510,418928
|
|
20241217,092800,129216870165,3530,3560,3560,3520,398051
|
|
20241217,092700,127808792005,3560,3575,3575,3555,430782
|
|
20241217,092600,126271468500,3570,3560,3575,3545,454158
|
|
20241217,092500,124654482530,3560,3515,3560,3515,553178
|
|
20241217,092400,122698974875,3515,3580,3585,3510,922923
|
|
20241217,092300,119431737540,3580,3555,3580,3540,598399
|
|
20241217,092200,117304962225,3560,3600,3600,3540,897000
|
|
20241217,092100,114104851150,3590,3560,3605,3560,1027774
|
|
20241217,092000,110416785300,3560,3640,3640,3550,1709301
|
|
20241217,091900,104280679315,3640,3695,3695,3620,1236104
|
|
20241217,091800,99770960510,3695,3690,3730,3690,875776
|
|
20241217,091700,96519796605,3690,3695,3715,3680,794928
|
|
20241217,091600,93579688260,3695,3710,3725,3665,1262694
|
|
20241217,091500,88918192620,3705,3780,3795,3680,2111343
|
|
20241217,091400,81036731170,3780,3725,3800,3705,2416868
|
|
20241217,091300,71964244885,3720,3700,3725,3680,2414204
|
|
20241217,091200,63027597880,3660,3660,3660,3660,0
|
|
20241217,091100,63027597880,3660,3645,3660,3640,549011
|
|
20241217,091000,61021180410,3640,3640,3645,3600,2038672
|
|
20241217,090900,53634466085,3640,3515,3650,3510,2825028
|
|
20241217,090800,43472738340,3515,3480,3555,3470,2359329
|
|
20241217,090700,35179294315,3480,3425,3485,3415,1943315
|
|
20241217,090600,28476920840,3430,3390,3430,3370,1445411
|
|
20241217,090500,23567453620,3395,3325,3400,3315,1900159
|
|
20241217,090400,17172590040,3325,3280,3340,3270,1260622
|
|
20241217,090300,13001309560,3275,3270,3325,3250,786612
|
|
20241217,090200,10420276835,3270,3260,3280,3240,417350
|
|
20241217,090100,9061194555,3255,3290,3300,3230,806409
|
|
20241217,090000,6425954565,3290,3330,3340,3280,1938956
|