591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,184700,128393878330,3345,3345,3345,3345,0
|
|
20241218,184600,128393878330,3345,3345,3345,3345,0
|
|
20241218,184500,128393878330,3345,3345,3345,3345,0
|
|
20241218,184400,128393878330,3345,3345,3345,3345,0
|
|
20241218,184300,128393878330,3345,3345,3345,3345,0
|
|
20241218,184200,128393878330,3345,3345,3345,3345,0
|
|
20241218,184100,128393878330,3345,3345,3345,3345,0
|
|
20241218,184000,128393878330,3345,3345,3345,3345,0
|
|
20241218,183900,128393878330,3345,3345,3345,3345,0
|
|
20241218,183800,128393878330,3345,3345,3345,3345,0
|
|
20241218,183700,128393878330,3345,3345,3345,3345,0
|
|
20241218,183600,128393878330,3345,3345,3345,3345,0
|
|
20241218,183500,128393878330,3345,3345,3345,3345,0
|
|
20241218,183400,128393878330,3345,3345,3345,3345,0
|
|
20241218,183300,128393878330,3345,3345,3345,3345,0
|
|
20241218,183200,128393878330,3345,3345,3345,3345,0
|
|
20241218,183100,128393878330,3345,3345,3345,3345,0
|
|
20241218,183000,128393878330,3345,3345,3345,3345,0
|
|
20241218,182900,128393878330,3345,3345,3345,3345,0
|
|
20241218,182800,128393878330,3345,3345,3345,3345,0
|
|
20241218,182700,128393878330,3345,3345,3345,3345,0
|
|
20241218,182600,128393878330,3345,3345,3345,3345,0
|
|
20241218,182500,128393878330,3345,3345,3345,3345,0
|
|
20241218,182400,128393878330,3345,3345,3345,3345,0
|
|
20241218,182300,128393878330,3345,3345,3345,3345,0
|
|
20241218,182200,128393878330,3345,3345,3345,3345,0
|
|
20241218,182100,128393878330,3345,3345,3345,3345,0
|
|
20241218,182000,128393878330,3345,3345,3345,3345,0
|
|
20241218,181900,128393878330,3345,3345,3345,3345,0
|
|
20241218,181800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,181700,128393878330,3345,3345,3345,3345,0
|
|
20241218,181600,128393878330,3345,3345,3345,3345,0
|
|
20241218,181500,128393878330,3345,3345,3345,3345,0
|
|
20241218,181400,128393878330,3345,3345,3345,3345,0
|
|
20241218,181300,128393878330,3345,3345,3345,3345,0
|
|
20241218,181200,128393878330,3345,3345,3345,3345,0
|
|
20241218,181100,128393878330,3345,3345,3345,3345,0
|
|
20241218,181000,128393878330,3345,3345,3345,3345,0
|
|
20241218,180900,128393878330,3345,3345,3345,3345,0
|
|
20241218,180800,128393878330,3345,3345,3345,3345,0
|
|
20241218,180700,128393878330,3345,3345,3345,3345,0
|
|
20241218,180600,128393878330,3345,3345,3345,3345,0
|
|
20241218,180500,128393878330,3345,3345,3345,3345,0
|
|
20241218,180400,128393878330,3345,3345,3345,3345,0
|
|
20241218,180300,128393878330,3345,3345,3345,3345,0
|
|
20241218,180200,128393878330,3345,3345,3345,3345,0
|
|
20241218,180100,128393878330,3345,3345,3345,3345,0
|
|
20241218,180000,128393878330,3345,3345,3345,3345,0
|
|
20241218,175900,128393878330,3345,3345,3345,3345,0
|
|
20241218,175800,128393878330,3345,3345,3345,3345,0
|
|
20241218,175700,128393878330,3345,3345,3345,3345,0
|
|
20241218,175600,128393878330,3345,3345,3345,3345,0
|
|
20241218,175500,128393878330,3345,3345,3345,3345,0
|
|
20241218,175400,128393878330,3345,3345,3345,3345,0
|
|
20241218,175300,128393878330,3345,3345,3345,3345,0
|
|
20241218,175200,128393878330,3345,3345,3345,3345,0
|
|
20241218,175100,128393878330,3345,3345,3345,3345,0
|
|
20241218,175000,128393878330,3345,3345,3345,3345,0
|
|
20241218,174900,128393878330,3345,3345,3345,3345,0
|
|
20241218,174800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,174700,128393878330,3345,3345,3345,3345,0
|
|
20241218,174600,128393878330,3345,3345,3345,3345,0
|
|
20241218,174500,128393878330,3345,3345,3345,3345,0
|
|
20241218,174400,128393878330,3345,3345,3345,3345,0
|
|
20241218,174300,128393878330,3345,3345,3345,3345,0
|
|
20241218,174200,128393878330,3345,3345,3345,3345,0
|
|
20241218,174100,128393878330,3345,3345,3345,3345,0
|
|
20241218,174000,128393878330,3345,3345,3345,3345,0
|
|
20241218,173900,128393878330,3345,3345,3345,3345,0
|
|
20241218,173800,128393878330,3345,3345,3345,3345,0
|
|
20241218,173700,128393878330,3345,3345,3345,3345,0
|
|
20241218,173600,128393878330,3345,3345,3345,3345,0
|
|
20241218,173500,128393878330,3345,3345,3345,3345,0
|
|
20241218,173400,128393878330,3345,3345,3345,3345,0
|
|
20241218,173300,128393878330,3345,3345,3345,3345,0
|
|
20241218,173200,128393878330,3345,3345,3345,3345,0
|
|
20241218,173100,128393878330,3345,3345,3345,3345,0
|
|
20241218,173000,128393878330,3345,3345,3345,3345,0
|
|
20241218,172900,128393878330,3345,3345,3345,3345,0
|
|
20241218,172800,128393878330,3345,3345,3345,3345,0
|
|
20241218,172700,128393878330,3345,3345,3345,3345,0
|
|
20241218,172600,128393878330,3345,3345,3345,3345,0
|
|
20241218,172500,128393878330,3345,3345,3345,3345,0
|
|
20241218,172400,128393878330,3345,3345,3345,3345,0
|
|
20241218,172300,128393878330,3345,3345,3345,3345,0
|
|
20241218,172200,128393878330,3345,3345,3345,3345,0
|
|
20241218,172100,128393878330,3345,3345,3345,3345,0
|
|
20241218,172000,128393878330,3345,3345,3345,3345,0
|
|
20241218,171900,128393878330,3345,3345,3345,3345,0
|
|
20241218,171800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,171700,128393878330,3345,3345,3345,3345,0
|
|
20241218,171600,128393878330,3345,3345,3345,3345,0
|
|
20241218,171500,128393878330,3345,3345,3345,3345,0
|
|
20241218,171400,128393878330,3345,3345,3345,3345,0
|
|
20241218,171300,128393878330,3345,3345,3345,3345,0
|
|
20241218,171200,128393878330,3345,3345,3345,3345,0
|
|
20241218,171100,128393878330,3345,3345,3345,3345,0
|
|
20241218,171000,128393878330,3345,3345,3345,3345,0
|
|
20241218,170900,128393878330,3345,3345,3345,3345,0
|
|
20241218,170800,128393878330,3345,3345,3345,3345,0
|
|
20241218,170700,128393878330,3345,3345,3345,3345,0
|
|
20241218,170600,128393878330,3345,3345,3345,3345,0
|
|
20241218,170500,128393878330,3345,3345,3345,3345,0
|
|
20241218,170400,128393878330,3345,3345,3345,3345,0
|
|
20241218,170300,128393878330,3345,3345,3345,3345,0
|
|
20241218,170200,128393878330,3345,3345,3345,3345,0
|
|
20241218,170100,128393878330,3345,3345,3345,3345,0
|
|
20241218,170000,128393878330,3345,3345,3345,3345,0
|
|
20241218,165900,128393878330,3345,3345,3345,3345,0
|
|
20241218,165800,128393878330,3345,3345,3345,3345,0
|
|
20241218,165700,128393878330,3345,3345,3345,3345,0
|
|
20241218,165600,128393878330,3345,3345,3345,3345,0
|
|
20241218,165500,128393878330,3345,3345,3345,3345,0
|
|
20241218,165400,128393878330,3345,3345,3345,3345,0
|
|
20241218,165300,128393878330,3345,3345,3345,3345,0
|
|
20241218,165200,128393878330,3345,3345,3345,3345,0
|
|
20241218,165100,128393878330,3345,3345,3345,3345,0
|
|
20241218,165000,128393878330,3345,3345,3345,3345,0
|
|
20241218,164900,128393878330,3345,3345,3345,3345,0
|
|
20241218,164800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,164700,128393878330,3345,3345,3345,3345,0
|
|
20241218,164600,128393878330,3345,3345,3345,3345,0
|
|
20241218,164500,128393878330,3345,3345,3345,3345,0
|
|
20241218,164400,128393878330,3345,3345,3345,3345,0
|
|
20241218,164300,128393878330,3345,3345,3345,3345,0
|
|
20241218,164200,128393878330,3345,3345,3345,3345,0
|
|
20241218,164100,128393878330,3345,3345,3345,3345,0
|
|
20241218,164000,128393878330,3345,3345,3345,3345,0
|
|
20241218,163900,128393878330,3345,3345,3345,3345,0
|
|
20241218,163800,128393878330,3345,3345,3345,3345,0
|
|
20241218,163700,128393878330,3345,3345,3345,3345,0
|
|
20241218,163600,128393878330,3345,3345,3345,3345,0
|
|
20241218,163500,128393878330,3345,3345,3345,3345,0
|
|
20241218,163400,128393878330,3345,3345,3345,3345,0
|
|
20241218,163300,128393878330,3345,3345,3345,3345,0
|
|
20241218,163200,128393878330,3345,3345,3345,3345,0
|
|
20241218,163100,128393878330,3345,3345,3345,3345,0
|
|
20241218,163000,128393878330,3345,3345,3345,3345,0
|
|
20241218,162900,128393878330,3345,3345,3345,3345,0
|
|
20241218,162800,128393878330,3345,3345,3345,3345,0
|
|
20241218,162700,128393878330,3345,3345,3345,3345,0
|
|
20241218,162600,128393878330,3345,3345,3345,3345,0
|
|
20241218,162500,128393878330,3345,3345,3345,3345,0
|
|
20241218,162400,128393878330,3345,3345,3345,3345,0
|
|
20241218,162300,128393878330,3345,3345,3345,3345,0
|
|
20241218,162200,128393878330,3345,3345,3345,3345,0
|
|
20241218,162100,128393878330,3345,3345,3345,3345,0
|
|
20241218,162000,128393878330,3345,3345,3345,3345,0
|
|
20241218,161900,128393878330,3345,3345,3345,3345,0
|
|
20241218,161800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,161700,128393878330,3345,3345,3345,3345,0
|
|
20241218,161600,128393878330,3345,3345,3345,3345,0
|
|
20241218,161500,128393878330,3345,3345,3345,3345,0
|
|
20241218,161400,128393878330,3345,3345,3345,3345,0
|
|
20241218,161300,128393878330,3345,3345,3345,3345,0
|
|
20241218,161200,128393878330,3345,3345,3345,3345,0
|
|
20241218,161100,128393878330,3345,3345,3345,3345,0
|
|
20241218,161000,128393878330,3345,3345,3345,3345,0
|
|
20241218,160900,128393878330,3345,3345,3345,3345,0
|
|
20241218,160800,128393878330,3345,3345,3345,3345,0
|
|
20241218,160700,128393878330,3345,3345,3345,3345,0
|
|
20241218,160600,128393878330,3345,3345,3345,3345,0
|
|
20241218,160500,128393878330,3345,3345,3345,3345,0
|
|
20241218,160400,128393878330,3345,3345,3345,3345,0
|
|
20241218,160300,128393878330,3345,3345,3345,3345,0
|
|
20241218,160200,128393878330,3345,3345,3345,3345,0
|
|
20241218,160100,128393878330,3345,3345,3345,3345,0
|
|
20241218,160000,128393878330,3345,3345,3345,3345,0
|
|
20241218,155900,128393878330,3345,3345,3345,3345,0
|
|
20241218,155800,128393878330,3345,3345,3345,3345,0
|
|
20241218,155700,128393878330,3345,3345,3345,3345,0
|
|
20241218,155600,128393878330,3345,3345,3345,3345,0
|
|
20241218,155500,128393878330,3345,3345,3345,3345,0
|
|
20241218,155400,128393878330,3345,3345,3345,3345,0
|
|
20241218,155300,128393878330,3345,3345,3345,3345,0
|
|
20241218,155200,128393878330,3345,3345,3345,3345,0
|
|
20241218,155100,128393878330,3345,3345,3345,3345,0
|
|
20241218,155000,128393878330,3345,3345,3345,3345,0
|
|
20241218,154900,128393878330,3345,3345,3345,3345,0
|
|
20241218,154800,128393878330,3345,3345,3345,3345,266199
|
|
20241218,154700,128393878330,3345,3345,3345,3345,0
|
|
20241218,154600,128393878330,3345,3345,3345,3345,0
|
|
20241218,154500,128393878330,3345,3345,3345,3345,0
|
|
20241218,154400,128393878330,3345,3345,3345,3345,0
|
|
20241218,154300,128393878330,3345,3345,3345,3345,0
|
|
20241218,154200,128393878330,3345,3345,3345,3345,0
|
|
20241218,154100,128393878330,3345,3345,3345,3345,0
|
|
20241218,154000,128393878330,3345,3345,3345,3345,0
|
|
20241218,153900,128393878330,3345,3345,3345,3345,0
|
|
20241218,153800,128393878330,3345,3345,3345,3345,0
|
|
20241218,153700,128393878330,3345,3345,3345,3345,0
|
|
20241218,153600,128393878330,3345,3345,3345,3345,0
|
|
20241218,153500,128393878330,3345,3345,3345,3345,0
|
|
20241218,153400,128393878330,3345,3345,3345,3345,0
|
|
20241218,153300,128393878330,3345,3345,3345,3345,0
|
|
20241218,153200,128393878330,3345,3345,3345,3345,0
|
|
20241218,153100,128393878330,3345,3345,3345,3345,0
|
|
20241218,153000,128393878330,3345,3345,3345,3345,266199
|
|
20241218,152900,127503442675,3345,3345,3345,3345,0
|
|
20241218,152800,127503442675,3345,3345,3345,3345,0
|
|
20241218,152700,127503442675,3345,3345,3345,3345,0
|
|
20241218,152600,127503442675,3345,3345,3345,3345,0
|
|
20241218,152500,127503442675,3345,3345,3345,3345,0
|
|
20241218,152400,127503442675,3345,3345,3345,3345,0
|
|
20241218,152300,127503442675,3345,3345,3345,3345,0
|
|
20241218,152200,127503442675,3345,3345,3345,3345,0
|
|
20241218,152100,127503442675,3345,3345,3345,3345,0
|
|
20241218,152000,127503442675,3345,3345,3345,3345,0
|
|
20241218,151900,127503442675,3345,3350,3355,3345,121861
|
|
20241218,151800,127095233685,3350,3355,3360,3350,38149
|
|
20241218,151700,126967206170,3360,3350,3360,3350,38609
|
|
20241218,151600,126837596895,3350,3350,3360,3345,39102
|
|
20241218,151500,126706523215,3355,3350,3355,3345,47958
|
|
20241218,151400,126545884770,3355,3355,3360,3350,33959
|
|
20241218,151300,126432043150,3360,3365,3365,3355,30556
|
|
20241218,151200,126329465090,3365,3365,3365,3355,20818
|
|
20241218,151100,126259506585,3365,3360,3365,3355,11297
|
|
20241218,151000,126221546555,3365,3350,3380,3345,94879
|
|
20241218,150900,125902472615,3350,3355,3360,3345,58679
|
|
20241218,150800,125705844065,3355,3365,3365,3355,22312
|
|
20241218,150700,125630923295,3365,3355,3370,3355,36565
|
|
20241218,150600,125507947790,3355,3350,3355,3350,73883
|
|
20241218,150500,125260372065,3355,3360,3365,3350,106652
|
|
20241218,150400,124902383155,3365,3370,3375,3360,28690
|
|
20241218,150300,124805816245,3365,3375,3380,3365,27203
|
|
20241218,150200,124714105245,3375,3375,3380,3375,7156
|
|
20241218,150100,124689948345,3380,3365,3380,3360,50023
|
|
20241218,150000,124521368910,3365,3365,3370,3365,7345
|
|
20241218,145900,124496646330,3365,3370,3370,3365,25776
|
|
20241218,145800,124409873370,3370,3365,3370,3360,56588
|
|
20241218,145700,124219587705,3365,3375,3375,3365,150221
|
|
20241218,145600,123713501720,3375,3375,3380,3370,32258
|
|
20241218,145500,123604714905,3380,3375,3380,3375,7678
|
|
20241218,145400,123578799335,3375,3380,3380,3375,9862
|
|
20241218,145300,123545501885,3380,3380,3380,3370,22670
|
|
20241218,145200,123468976985,3380,3375,3385,3375,20870
|
|
20241218,145100,123398424020,3375,3385,3385,3375,5900
|
|
20241218,145000,123378478310,3385,3380,3385,3375,15864
|
|
20241218,144900,123324858185,3380,3370,3380,3370,32341
|
|
20241218,144800,123215731755,3365,3370,3375,3365,16403
|
|
20241218,144700,123160429300,3375,3370,3375,3365,40470
|
|
20241218,144600,123024122310,3370,3375,3380,3370,20969
|
|
20241218,144500,122953448600,3370,3385,3385,3370,16446
|
|
20241218,144400,122897880795,3385,3380,3385,3375,14241
|
|
20241218,144300,122849727675,3380,3380,3385,3375,17912
|
|
20241218,144200,122789196475,3375,3370,3380,3365,23305
|
|
20241218,144100,122710531540,3370,3365,3375,3360,26750
|
|
20241218,144000,122620457005,3365,3365,3370,3360,44742
|
|
20241218,143900,122469951275,3365,3370,3370,3365,38928
|
|
20241218,143800,122338947670,3370,3375,3380,3370,20262
|
|
20241218,143700,122270638445,3375,3365,3380,3365,16793
|
|
20241218,143600,122213955140,3370,3370,3375,3365,22823
|
|
20241218,143500,122137104915,3370,3375,3375,3370,17690
|
|
20241218,143400,122077485430,3375,3380,3385,3370,17503
|
|
20241218,143300,122018394230,3385,3380,3385,3375,15490
|
|
20241218,143200,121966031550,3380,3380,3385,3375,21248
|
|
20241218,143100,121894231905,3380,3370,3380,3370,8193
|
|
20241218,143000,121866583360,3375,3375,3375,3370,7013
|
|
20241218,142900,121842931195,3375,3370,3375,3370,10857
|
|
20241218,142800,121806334290,3370,3370,3375,3365,21015
|
|
20241218,142700,121735534935,3370,3365,3370,3365,20153
|
|
20241218,142600,121667663115,3365,3370,3380,3365,49960
|
|
20241218,142500,121499353015,3380,3385,3385,3370,29321
|
|
20241218,142400,121400327595,3380,3395,3395,3380,30363
|
|
20241218,142300,121297524100,3390,3385,3395,3385,20077
|
|
20241218,142200,121229468495,3390,3390,3390,3380,20001
|
|
20241218,142100,121161749060,3390,3375,3390,3375,20462
|
|
20241218,142000,121092526975,3380,3365,3380,3365,25813
|
|
20241218,141900,121005502515,3365,3370,3370,3365,19948
|
|
20241218,141800,120938371350,3370,3365,3370,3360,28618
|
|
20241218,141700,120842089540,3370,3370,3375,3365,26742
|
|
20241218,141600,120752011020,3365,3365,3375,3365,11832
|
|
20241218,141500,120712156225,3370,3380,3385,3365,32609
|
|
20241218,141400,120602083810,3380,3380,3385,3375,11033
|
|
20241218,141300,120564800890,3375,3370,3380,3365,16815
|
|
20241218,141200,120508118445,3370,3385,3385,3365,52172
|
|
20241218,141100,120332132545,3385,3375,3385,3365,47229
|
|
20241218,141000,120172783465,3375,3375,3380,3365,23747
|
|
20241218,140900,120092743650,3375,3360,3380,3360,49182
|
|
20241218,140800,119927045755,3360,3365,3365,3355,82296
|
|
20241218,140700,119650428770,3365,3380,3380,3365,72666
|
|
20241218,140600,119405431605,3380,3375,3385,3370,67184
|
|
20241218,140500,119178634875,3375,3360,3375,3360,69223
|
|
20241218,140400,118945806770,3360,3365,3380,3360,119801
|
|
20241218,140300,118542418320,3365,3390,3395,3355,269807
|
|
20241218,140200,117632858520,3390,3405,3410,3390,121571
|
|
20241218,140100,117219676335,3405,3420,3420,3405,56553
|
|
20241218,140000,117026734955,3420,3430,3430,3415,44044
|
|
20241218,135900,116876091790,3425,3420,3430,3420,55411
|
|
20241218,135800,116686283970,3420,3435,3435,3420,105615
|
|
20241218,135700,116324746140,3435,3430,3440,3425,38754
|
|
20241218,135600,116191668635,3430,3455,3455,3430,125631
|
|
20241218,135500,115758886695,3455,3455,3455,3435,174180
|
|
20241218,135400,115158453650,3450,3440,3465,3440,374051
|
|
20241218,135300,113865727440,3440,3420,3440,3415,50814
|
|
20241218,135200,113691274055,3420,3425,3440,3410,138184
|
|
20241218,135100,113217931960,3430,3445,3450,3425,179734
|
|
20241218,135000,112599336145,3445,3440,3450,3435,235247
|
|
20241218,134900,111789063970,3440,3435,3445,3425,216495
|
|
20241218,134800,111044273360,3435,3415,3440,3415,187881
|
|
20241218,134700,110399738415,3415,3400,3415,3400,65163
|
|
20241218,134600,110177646690,3405,3405,3405,3400,23046
|
|
20241218,134500,110099207090,3400,3410,3410,3400,39754
|
|
20241218,134400,109963937915,3410,3395,3410,3395,24136
|
|
20241218,134300,109881759900,3395,3395,3400,3390,22364
|
|
20241218,134200,109805821150,3390,3400,3405,3390,39698
|
|
20241218,134100,109670924165,3400,3405,3415,3400,35830
|
|
20241218,134000,109548811675,3410,3405,3410,3400,26435
|
|
20241218,133900,109458775040,3405,3410,3415,3405,21703
|
|
20241218,133800,109384753225,3410,3405,3415,3400,64023
|
|
20241218,133700,109166687175,3405,3425,3430,3405,69635
|
|
20241218,133600,108928658895,3425,3430,3435,3420,92647
|
|
20241218,133500,108610910230,3425,3420,3440,3420,148218
|
|
20241218,133400,108102210065,3420,3425,3430,3415,124951
|
|
20241218,133300,107674550395,3415,3395,3425,3395,93170
|
|
20241218,133200,107356652710,3395,3395,3400,3380,14533
|
|
20241218,133100,107307320315,3395,3385,3400,3375,34064
|
|
20241218,133000,107191936370,3385,3385,3390,3370,64775
|
|
20241218,132900,106973179485,3385,3385,3395,3380,22151
|
|
20241218,132800,106898156250,3385,3395,3400,3375,61205
|
|
20241218,132700,106691094035,3395,3405,3405,3395,37361
|
|
20241218,132600,106564036100,3405,3400,3415,3390,76291
|
|
20241218,132500,106304464980,3400,3395,3405,3390,34483
|
|
20241218,132400,106187257175,3395,3385,3395,3380,35889
|
|
20241218,132300,106065784735,3385,3385,3390,3380,30814
|
|
20241218,132200,105961512050,3390,3395,3400,3380,40932
|
|
20241218,132100,105822837500,3400,3375,3400,3375,40094
|
|
20241218,132000,105686880010,3375,3400,3400,3375,145959
|
|
20241218,131900,105192700975,3390,3415,3415,3390,128081
|
|
20241218,131800,104757487550,3415,3425,3425,3385,227024
|
|
20241218,131700,103984069445,3425,3460,3460,3415,194654
|
|
20241218,131600,103314904235,3460,3455,3460,3445,158440
|
|
20241218,131500,102767748780,3455,3435,3460,3430,212059
|
|
20241218,131400,102036292075,3435,3450,3455,3430,197718
|
|
20241218,131300,101355016135,3450,3425,3455,3420,156434
|
|
20241218,131200,100816779530,3430,3435,3455,3425,264617
|
|
20241218,131100,99906970830,3440,3445,3470,3430,543149
|
|
20241218,131000,98032810295,3445,3435,3450,3425,381386
|
|
20241218,130900,96721152170,3430,3400,3435,3400,320875
|
|
20241218,130800,95623377855,3400,3400,3405,3395,43172
|
|
20241218,130700,95476536580,3400,3405,3405,3395,52407
|
|
20241218,130600,95298304470,3405,3390,3410,3390,64814
|
|
20241218,130500,95077684170,3390,3390,3400,3385,40082
|
|
20241218,130400,94941843250,3400,3410,3410,3390,104551
|
|
20241218,130300,94585958060,3405,3405,3415,3395,108446
|
|
20241218,130200,94216592865,3410,3360,3415,3360,195741
|
|
20241218,130100,93551783410,3360,3355,3365,3355,2600
|
|
20241218,130000,93543051760,3355,3360,3365,3355,10890
|
|
20241218,125900,93506500040,3365,3365,3370,3355,13667
|
|
20241218,125800,93460564925,3365,3370,3370,3365,10041
|
|
20241218,125700,93426773340,3370,3380,3380,3365,37373
|
|
20241218,125600,93300703965,3380,3380,3385,3375,75660
|
|
20241218,125500,93045035215,3380,3365,3380,3360,58843
|
|
20241218,125400,92846608930,3360,3345,3370,3345,53760
|
|
20241218,125300,92666259640,3345,3350,3355,3345,15891
|
|
20241218,125200,92613025795,3355,3355,3355,3350,7086
|
|
20241218,125100,92589252280,3355,3355,3360,3355,7469
|
|
20241218,125000,92564192165,3355,3360,3360,3355,7916
|
|
20241218,124900,92537628455,3360,3350,3360,3345,17746
|
|
20241218,124800,92478153460,3350,3350,3355,3345,13377
|
|
20241218,124700,92433353395,3350,3350,3355,3350,11721
|
|
20241218,124600,92394084295,3350,3355,3360,3345,39515
|
|
20241218,124500,92261751795,3355,3360,3370,3355,35862
|
|
20241218,124400,92141157160,3370,3360,3370,3355,17427
|
|
20241218,124300,92082597880,3355,3350,3360,3350,16763
|
|
20241218,124200,92026347070,3350,3355,3355,3350,5546
|
|
20241218,124100,92007752315,3350,3355,3355,3345,26533
|
|
20241218,124000,91918866215,3355,3355,3355,3350,6937
|
|
20241218,123900,91895612265,3355,3355,3360,3350,15074
|
|
20241218,123800,91845029535,3360,3360,3365,3355,25488
|
|
20241218,123700,91759418635,3360,3365,3365,3360,8499
|
|
20241218,123600,91730855120,3365,3365,3365,3360,1138
|
|
20241218,123500,91727028330,3365,3365,3365,3360,2623
|
|
20241218,123400,91718206210,3365,3360,3365,3360,6856
|
|
20241218,123300,91695138745,3360,3370,3370,3360,12201
|
|
20241218,123200,91654099190,3370,3360,3370,3360,11548
|
|
20241218,123100,91615240100,3360,3360,3360,3355,2879
|
|
20241218,123000,91605573205,3365,3365,3365,3360,4925
|
|
20241218,122900,91589005630,3360,3365,3370,3360,9545
|
|
20241218,122800,91556903540,3365,3360,3370,3360,6450
|
|
20241218,122700,91535209375,3365,3365,3370,3365,10007
|
|
20241218,122600,91501535315,3365,3360,3365,3355,5819
|
|
20241218,122500,91481962630,3360,3355,3360,3350,22147
|
|
20241218,122400,91407609010,3355,3350,3355,3350,4594
|
|
20241218,122300,91392215565,3355,3350,3355,3350,683
|
|
20241218,122200,91389926240,3350,3360,3360,3350,6677
|
|
20241218,122100,91367519130,3355,3350,3360,3350,18534
|
|
20241218,122000,91305337925,3355,3350,3355,3350,1579
|
|
20241218,121900,91300040450,3355,3350,3355,3350,1546
|
|
20241218,121800,91294860935,3355,3355,3355,3350,4245
|
|
20241218,121700,91280633340,3355,3350,3355,3345,18338
|
|
20241218,121600,91219227795,3350,3350,3355,3350,8149
|
|
20241218,121500,91191924620,3355,3355,3355,3350,11086
|
|
20241218,121400,91154772805,3355,3360,3360,3350,11364
|
|
20241218,121300,91116643670,3365,3365,3365,3360,12406
|
|
20241218,121200,91074943165,3365,3380,3380,3360,23680
|
|
20241218,121100,90995026840,3375,3380,3380,3375,41330
|
|
20241218,121000,90855431455,3375,3355,3380,3355,45005
|
|
20241218,120900,90703802275,3355,3345,3355,3345,17034
|
|
20241218,120800,90646805835,3345,3355,3360,3345,28878
|
|
20241218,120700,90550122860,3355,3355,3360,3355,4248
|
|
20241218,120600,90535870600,3360,3355,3360,3355,4779
|
|
20241218,120500,90519835155,3355,3360,3360,3350,9294
|
|
20241218,120400,90488671440,3360,3345,3360,3345,9440
|
|
20241218,120300,90457040255,3345,3350,3350,3345,8765
|
|
20241218,120200,90427707655,3350,3350,3355,3350,4071
|
|
20241218,120100,90414067640,3350,3355,3360,3350,6600
|
|
20241218,120000,90391929740,3360,3365,3365,3355,16694
|
|
20241218,115900,90335801450,3365,3355,3365,3355,8448
|
|
20241218,115800,90307379045,3360,3365,3365,3355,13047
|
|
20241218,115700,90263531005,3365,3360,3365,3355,5702
|
|
20241218,115600,90244382885,3365,3360,3365,3360,10505
|
|
20241218,115500,90209051155,3365,3355,3365,3350,9015
|
|
20241218,115400,90178771265,3350,3360,3360,3350,2963
|
|
20241218,115300,90168830065,3360,3360,3360,3355,10762
|
|
20241218,115200,90132681410,3365,3370,3375,3350,28619
|
|
20241218,115100,90036368720,3370,3350,3370,3345,28618
|
|
20241218,115000,89940228285,3345,3340,3350,3335,7106
|
|
20241218,114900,89916469275,3340,3340,3345,3335,20099
|
|
20241218,114800,89849380135,3345,3340,3345,3340,4580
|
|
20241218,114700,89834079580,3340,3335,3345,3335,15773
|
|
20241218,114600,89781446470,3340,3345,3350,3335,61145
|
|
20241218,114500,89577212800,3345,3345,3350,3345,4751
|
|
20241218,114400,89561320230,3345,3355,3355,3345,14683
|
|
20241218,114300,89512158265,3355,3350,3355,3350,3354
|
|
20241218,114200,89500920490,3350,3345,3355,3345,4657
|
|
20241218,114100,89485319330,3345,3345,3350,3345,16274
|
|
20241218,114000,89430878550,3350,3355,3355,3345,24288
|
|
20241218,113900,89349534095,3350,3350,3355,3350,10743
|
|
20241218,113800,89313527270,3350,3345,3355,3345,10699
|
|
20241218,113700,89277697970,3345,3350,3355,3340,29887
|
|
20241218,113600,89177728495,3350,3340,3355,3340,18274
|
|
20241218,113500,89116610480,3340,3345,3350,3335,163842
|
|
20241218,113400,88569373590,3345,3355,3360,3345,61879
|
|
20241218,113300,88362045210,3355,3365,3365,3355,46773
|
|
20241218,113200,88204956975,3365,3365,3365,3360,8368
|
|
20241218,113100,88176821715,3360,3365,3365,3355,24951
|
|
20241218,113000,88092989815,3365,3360,3365,3360,3298
|
|
20241218,112900,88081907310,3360,3360,3370,3360,23356
|
|
20241218,112800,88003294460,3360,3360,3365,3355,21661
|
|
20241218,112700,87930548780,3360,3360,3360,3355,26262
|
|
20241218,112600,87842403710,3360,3360,3360,3355,27585
|
|
20241218,112500,87749820710,3360,3360,3370,3355,30649
|
|
20241218,112400,87646839175,3360,3370,3370,3360,36542
|
|
20241218,112300,87523914405,3365,3375,3375,3365,18982
|
|
20241218,112200,87459981830,3370,3370,3375,3365,13222
|
|
20241218,112100,87415423640,3375,3370,3380,3365,16521
|
|
20241218,112000,87359766105,3370,3380,3385,3365,27629
|
|
20241218,111900,87266585045,3380,3385,3385,3375,12739
|
|
20241218,111800,87223526380,3385,3395,3400,3385,50049
|
|
20241218,111700,87053586355,3390,3380,3395,3375,45985
|
|
20241218,111600,86897863135,3375,3375,3380,3375,3966
|
|
20241218,111500,86884477125,3375,3365,3375,3365,11425
|
|
20241218,111400,86845943885,3375,3375,3380,3360,16702
|
|
20241218,111300,86789687275,3375,3380,3380,3360,27041
|
|
20241218,111200,86698542250,3380,3360,3380,3360,45884
|
|
20241218,111100,86544166290,3365,3375,3380,3360,86858
|
|
20241218,111000,86251911200,3375,3380,3385,3375,16602
|
|
20241218,110900,86195827785,3380,3380,3385,3375,14691
|
|
20241218,110800,86146178420,3380,3375,3385,3370,21502
|
|
20241218,110700,86073613060,3370,3375,3380,3370,35085
|
|
20241218,110600,85955300260,3380,3395,3395,3375,24849
|
|
20241218,110500,85871255590,3395,3390,3395,3385,25277
|
|
20241218,110400,85785537670,3390,3395,3395,3390,21742
|
|
20241218,110300,85711758290,3395,3375,3395,3375,34514
|
|
20241218,110200,85594922320,3380,3380,3385,3375,14156
|
|
20241218,110100,85547080395,3380,3375,3380,3370,10921
|
|
20241218,110000,85510212065,3370,3375,3385,3370,26210
|
|
20241218,105900,85421767730,3375,3400,3400,3370,55131
|
|
20241218,105800,85235259350,3400,3390,3400,3380,63413
|
|
20241218,105700,85020322755,3390,3385,3400,3380,132136
|
|
20241218,105600,84572117860,3385,3370,3390,3365,72669
|
|
20241218,105500,84326640945,3370,3360,3370,3355,32459
|
|
20241218,105400,84217498315,3355,3360,3365,3350,105654
|
|
20241218,105300,83862960880,3360,3360,3375,3355,82395
|
|
20241218,105200,83585844625,3360,3385,3385,3350,213251
|
|
20241218,105100,82868612190,3385,3395,3395,3375,72342
|
|
20241218,105000,82623907145,3395,3380,3395,3370,81131
|
|
20241218,104900,82349519925,3375,3395,3405,3375,130661
|
|
20241218,104800,81906663270,3400,3395,3410,3385,91856
|
|
20241218,104700,81594721765,3385,3425,3425,3385,196164
|
|
20241218,104600,80927126825,3425,3410,3440,3410,120046
|
|
20241218,104500,80516880365,3410,3415,3450,3410,302250
|
|
20241218,104400,79479605105,3415,3440,3445,3400,347132
|
|
20241218,104300,78292997160,3445,3480,3480,3420,484700
|
|
20241218,104200,76622127055,3480,3460,3480,3460,593715
|
|
20241218,104100,74560900485,3465,3455,3465,3440,532232
|
|
20241218,104000,72723290200,3455,3420,3455,3405,691636
|
|
20241218,103900,70344445485,3415,3420,3440,3410,460016
|
|
20241218,103800,68768147415,3425,3375,3425,3370,440967
|
|
20241218,103700,67270175625,3375,3360,3380,3360,160953
|
|
20241218,103600,66727526915,3360,3345,3360,3345,14244
|
|
20241218,103500,66679738690,3350,3355,3360,3350,34038
|
|
20241218,103400,66565579720,3355,3350,3355,3345,20273
|
|
20241218,103300,66497666840,3345,3350,3360,3340,35435
|
|
20241218,103200,66379007825,3355,3365,3365,3350,120769
|
|
20241218,103100,65973634135,3365,3350,3370,3345,113763
|
|
20241218,103000,65591302840,3350,3325,3355,3325,92186
|
|
20241218,102900,65282875035,3330,3325,3330,3320,8334
|
|
20241218,102800,65255156880,3330,3315,3330,3315,15268
|
|
20241218,102700,65204451680,3315,3315,3320,3315,25349
|
|
20241218,102600,65120417300,3320,3320,3325,3315,18102
|
|
20241218,102500,65060350800,3320,3330,3330,3320,50997
|
|
20241218,102400,64890977995,3325,3330,3330,3320,35805
|
|
20241218,102300,64771965255,3325,3335,3335,3325,14550
|
|
20241218,102200,64723540045,3335,3335,3340,3330,37971
|
|
20241218,102100,64597016780,3335,3330,3335,3325,10057
|
|
20241218,102000,64563512155,3330,3330,3330,3325,18628
|
|
20241218,101900,64501555800,3330,3325,3335,3325,50012
|
|
20241218,101800,64335046530,3325,3325,3330,3325,16918
|
|
20241218,101700,64278791410,3330,3330,3335,3325,20998
|
|
20241218,101600,64208914955,3325,3335,3340,3325,21061
|
|
20241218,101500,64138758615,3335,3330,3335,3330,14710
|
|
20241218,101400,64089754940,3330,3335,3340,3330,27225
|
|
20241218,101300,63999035895,3335,3345,3355,3335,39558
|
|
20241218,101200,63866770005,3345,3350,3350,3345,13799
|
|
20241218,101100,63820555265,3345,3345,3350,3340,22466
|
|
20241218,101000,63745361175,3345,3355,3355,3340,29307
|
|
20241218,100900,63647266455,3355,3360,3365,3350,142103
|
|
20241218,100800,63170011265,3360,3330,3360,3330,58921
|
|
20241218,100700,62972570325,3335,3335,3345,3330,139097
|
|
20241218,100600,62508686540,3330,3325,3335,3325,33415
|
|
20241218,100500,62397368630,3330,3330,3330,3325,11534
|
|
20241218,100400,62358989565,3330,3330,3335,3325,30503
|
|
20241218,100300,62257486590,3330,3345,3345,3330,30697
|
|
20241218,100200,62155118855,3345,3345,3355,3340,97012
|
|
20241218,100100,61830379335,3345,3340,3345,3330,73927
|
|
20241218,100000,61583626850,3340,3330,3340,3325,94597
|
|
20241218,095900,61268025740,3330,3305,3330,3300,73882
|
|
20241218,095800,61023191810,3305,3315,3315,3305,82867
|
|
20241218,095700,60749149235,3315,3315,3320,3310,43351
|
|
20241218,095600,60605491575,3315,3320,3325,3315,46946
|
|
20241218,095500,60449775870,3320,3335,3340,3320,88515
|
|
20241218,095400,60155277415,3340,3335,3340,3330,95540
|
|
20241218,095300,59836815240,3335,3335,3340,3330,42163
|
|
20241218,095200,59696216035,3330,3325,3335,3325,39464
|
|
20241218,095100,59564639580,3330,3325,3335,3325,36019
|
|
20241218,095000,59444709640,3330,3325,3330,3320,26824
|
|
20241218,094900,59355556495,3320,3325,3330,3315,43456
|
|
20241218,094800,59211196470,3320,3330,3335,3315,95934
|
|
20241218,094700,58892278145,3335,3325,3335,3325,69474
|
|
20241218,094600,58660935570,3330,3315,3330,3315,53097
|
|
20241218,094500,58484564190,3315,3305,3325,3305,65376
|
|
20241218,094400,58267912635,3305,3330,3330,3305,157394
|
|
20241218,094300,57746547095,3330,3330,3335,3320,66500
|
|
20241218,094200,57525403200,3335,3340,3340,3325,51381
|
|
20241218,094100,57354118525,3335,3320,3335,3320,70653
|
|
20241218,094000,57119087685,3325,3320,3325,3305,149746
|
|
20241218,093900,56622617755,3320,3330,3330,3320,56090
|
|
20241218,093800,56436224315,3330,3335,3340,3320,175083
|
|
20241218,093700,55853645220,3335,3335,3340,3330,54256
|
|
20241218,093600,55672644160,3330,3325,3335,3325,77991
|
|
20241218,093500,55413055575,3325,3335,3340,3320,255639
|
|
20241218,093400,54562772240,3335,3370,3375,3330,322511
|
|
20241218,093300,53482380610,3375,3365,3390,3360,148318
|
|
20241218,093200,52982124685,3360,3385,3390,3355,316170
|
|
20241218,093100,51916375760,3385,3420,3430,3385,159850
|
|
20241218,093000,51371943680,3425,3400,3425,3400,137864
|
|
20241218,092900,50901770935,3405,3395,3405,3385,136932
|
|
20241218,092800,50436893815,3395,3405,3410,3390,293910
|
|
20241218,092700,49438140395,3405,3415,3420,3405,109620
|
|
20241218,092600,49064140155,3420,3420,3430,3410,48104
|
|
20241218,092500,48899680730,3425,3415,3435,3410,224288
|
|
20241218,092400,48131816695,3410,3415,3420,3405,109453
|
|
20241218,092300,47758321580,3415,3405,3420,3405,153331
|
|
20241218,092200,47235421675,3405,3425,3425,3405,165282
|
|
20241218,092100,46671270875,3425,3435,3445,3415,139582
|
|
20241218,092000,46192683735,3435,3435,3440,3415,185040
|
|
20241218,091900,45559034225,3435,3455,3460,3435,137989
|
|
20241218,091800,45083004245,3455,3470,3475,3450,180521
|
|
20241218,091700,44457918485,3475,3465,3480,3460,271417
|
|
20241218,091600,43515365765,3465,3455,3465,3450,190670
|
|
20241218,091500,42855812850,3455,3430,3455,3430,223299
|
|
20241218,091400,42086821455,3435,3415,3435,3410,184955
|
|
20241218,091300,41454442410,3420,3415,3435,3415,255008
|
|
20241218,091200,40582143885,3415,3455,3465,3410,493768
|
|
20241218,091100,38888236770,3465,3445,3470,3440,286303
|
|
20241218,091000,37900002405,3450,3475,3480,3445,320190
|
|
20241218,090900,36793042255,3480,3485,3495,3475,382329
|
|
20241218,090800,35460202835,3480,3465,3485,3440,588221
|
|
20241218,090700,33423356745,3460,3505,3505,3450,653213
|
|
20241218,090600,31155807275,3505,3520,3520,3475,764824
|
|
20241218,090500,28484012005,3520,3535,3555,3500,1024240
|
|
20241218,090400,24875287475,3540,3520,3600,3515,2125377
|
|
20241218,090300,17293695660,3520,3475,3550,3470,1316440
|
|
20241218,090200,12678102300,3480,3460,3495,3455,1172082
|
|
20241218,090100,8601387060,3460,3465,3475,3395,1107516
|
|
20241218,090000,4795072975,3465,3450,3470,3425,1391297
|