591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,184700,135812364950,3195,3195,3195,3195,0
|
|
20241223,184600,135812364950,3195,3195,3195,3195,0
|
|
20241223,184500,135812364950,3195,3195,3195,3195,0
|
|
20241223,184400,135812364950,3195,3195,3195,3195,0
|
|
20241223,184300,135812364950,3195,3195,3195,3195,0
|
|
20241223,184200,135812364950,3195,3195,3195,3195,0
|
|
20241223,184100,135812364950,3195,3195,3195,3195,0
|
|
20241223,184000,135812364950,3195,3195,3195,3195,0
|
|
20241223,183900,135812364950,3195,3195,3195,3195,0
|
|
20241223,183800,135812364950,3195,3195,3195,3195,0
|
|
20241223,183700,135812364950,3195,3195,3195,3195,0
|
|
20241223,183600,135812364950,3195,3195,3195,3195,0
|
|
20241223,183500,135812364950,3195,3195,3195,3195,0
|
|
20241223,183400,135812364950,3195,3195,3195,3195,0
|
|
20241223,183300,135812364950,3195,3195,3195,3195,0
|
|
20241223,183200,135812364950,3195,3195,3195,3195,0
|
|
20241223,183100,135812364950,3195,3195,3195,3195,0
|
|
20241223,183000,135812364950,3195,3195,3195,3195,0
|
|
20241223,182900,135812364950,3195,3195,3195,3195,0
|
|
20241223,182800,135812364950,3195,3195,3195,3195,0
|
|
20241223,182700,135812364950,3195,3195,3195,3195,0
|
|
20241223,182600,135812364950,3195,3195,3195,3195,0
|
|
20241223,182500,135812364950,3195,3195,3195,3195,0
|
|
20241223,182400,135812364950,3195,3195,3195,3195,0
|
|
20241223,182300,135812364950,3195,3195,3195,3195,0
|
|
20241223,182200,135812364950,3195,3195,3195,3195,0
|
|
20241223,182100,135812364950,3195,3195,3195,3195,0
|
|
20241223,182000,135812364950,3195,3195,3195,3195,0
|
|
20241223,181900,135812364950,3195,3195,3195,3195,0
|
|
20241223,181800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,181700,135812364950,3195,3195,3195,3195,0
|
|
20241223,181600,135812364950,3195,3195,3195,3195,0
|
|
20241223,181500,135812364950,3195,3195,3195,3195,0
|
|
20241223,181400,135812364950,3195,3195,3195,3195,0
|
|
20241223,181300,135812364950,3195,3195,3195,3195,0
|
|
20241223,181200,135812364950,3195,3195,3195,3195,0
|
|
20241223,181100,135812364950,3195,3195,3195,3195,0
|
|
20241223,181000,135812364950,3195,3195,3195,3195,0
|
|
20241223,180900,135812364950,3195,3195,3195,3195,0
|
|
20241223,180800,135812364950,3195,3195,3195,3195,0
|
|
20241223,180700,135812364950,3195,3195,3195,3195,0
|
|
20241223,180600,135812364950,3195,3195,3195,3195,0
|
|
20241223,180500,135812364950,3195,3195,3195,3195,0
|
|
20241223,180400,135812364950,3195,3195,3195,3195,0
|
|
20241223,180300,135812364950,3195,3195,3195,3195,0
|
|
20241223,180200,135812364950,3195,3195,3195,3195,0
|
|
20241223,180100,135812364950,3195,3195,3195,3195,0
|
|
20241223,180000,135812364950,3195,3195,3195,3195,0
|
|
20241223,175900,135812364950,3195,3195,3195,3195,0
|
|
20241223,175800,135812364950,3195,3195,3195,3195,0
|
|
20241223,175700,135812364950,3195,3195,3195,3195,0
|
|
20241223,175600,135812364950,3195,3195,3195,3195,0
|
|
20241223,175500,135812364950,3195,3195,3195,3195,0
|
|
20241223,175400,135812364950,3195,3195,3195,3195,0
|
|
20241223,175300,135812364950,3195,3195,3195,3195,0
|
|
20241223,175200,135812364950,3195,3195,3195,3195,0
|
|
20241223,175100,135812364950,3195,3195,3195,3195,0
|
|
20241223,175000,135812364950,3195,3195,3195,3195,0
|
|
20241223,174900,135812364950,3195,3195,3195,3195,0
|
|
20241223,174800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,174700,135812364950,3195,3195,3195,3195,0
|
|
20241223,174600,135812364950,3195,3195,3195,3195,0
|
|
20241223,174500,135812364950,3195,3195,3195,3195,0
|
|
20241223,174400,135812364950,3195,3195,3195,3195,0
|
|
20241223,174300,135812364950,3195,3195,3195,3195,0
|
|
20241223,174200,135812364950,3195,3195,3195,3195,0
|
|
20241223,174100,135812364950,3195,3195,3195,3195,0
|
|
20241223,174000,135812364950,3195,3195,3195,3195,0
|
|
20241223,173900,135812364950,3195,3195,3195,3195,0
|
|
20241223,173800,135812364950,3195,3195,3195,3195,0
|
|
20241223,173700,135812364950,3195,3195,3195,3195,0
|
|
20241223,173600,135812364950,3195,3195,3195,3195,0
|
|
20241223,173500,135812364950,3195,3195,3195,3195,0
|
|
20241223,173400,135812364950,3195,3195,3195,3195,0
|
|
20241223,173300,135812364950,3195,3195,3195,3195,0
|
|
20241223,173200,135812364950,3195,3195,3195,3195,0
|
|
20241223,173100,135812364950,3195,3195,3195,3195,0
|
|
20241223,173000,135812364950,3195,3195,3195,3195,0
|
|
20241223,172900,135812364950,3195,3195,3195,3195,0
|
|
20241223,172800,135812364950,3195,3195,3195,3195,0
|
|
20241223,172700,135812364950,3195,3195,3195,3195,0
|
|
20241223,172600,135812364950,3195,3195,3195,3195,0
|
|
20241223,172500,135812364950,3195,3195,3195,3195,0
|
|
20241223,172400,135812364950,3195,3195,3195,3195,0
|
|
20241223,172300,135812364950,3195,3195,3195,3195,0
|
|
20241223,172200,135812364950,3195,3195,3195,3195,0
|
|
20241223,172100,135812364950,3195,3195,3195,3195,0
|
|
20241223,172000,135812364950,3195,3195,3195,3195,0
|
|
20241223,171900,135812364950,3195,3195,3195,3195,0
|
|
20241223,171800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,171700,135812364950,3195,3195,3195,3195,0
|
|
20241223,171600,135812364950,3195,3195,3195,3195,0
|
|
20241223,171500,135812364950,3195,3195,3195,3195,0
|
|
20241223,171400,135812364950,3195,3195,3195,3195,0
|
|
20241223,171300,135812364950,3195,3195,3195,3195,0
|
|
20241223,171200,135812364950,3195,3195,3195,3195,0
|
|
20241223,171100,135812364950,3195,3195,3195,3195,0
|
|
20241223,171000,135812364950,3195,3195,3195,3195,0
|
|
20241223,170900,135812364950,3195,3195,3195,3195,0
|
|
20241223,170800,135812364950,3195,3195,3195,3195,0
|
|
20241223,170700,135812364950,3195,3195,3195,3195,0
|
|
20241223,170600,135812364950,3195,3195,3195,3195,0
|
|
20241223,170500,135812364950,3195,3195,3195,3195,0
|
|
20241223,170400,135812364950,3195,3195,3195,3195,0
|
|
20241223,170300,135812364950,3195,3195,3195,3195,0
|
|
20241223,170200,135812364950,3195,3195,3195,3195,0
|
|
20241223,170100,135812364950,3195,3195,3195,3195,0
|
|
20241223,170000,135812364950,3195,3195,3195,3195,0
|
|
20241223,165900,135812364950,3195,3195,3195,3195,0
|
|
20241223,165800,135812364950,3195,3195,3195,3195,0
|
|
20241223,165700,135812364950,3195,3195,3195,3195,0
|
|
20241223,165600,135812364950,3195,3195,3195,3195,0
|
|
20241223,165500,135812364950,3195,3195,3195,3195,0
|
|
20241223,165400,135812364950,3195,3195,3195,3195,0
|
|
20241223,165300,135812364950,3195,3195,3195,3195,0
|
|
20241223,165200,135812364950,3195,3195,3195,3195,0
|
|
20241223,165100,135812364950,3195,3195,3195,3195,0
|
|
20241223,165000,135812364950,3195,3195,3195,3195,0
|
|
20241223,164900,135812364950,3195,3195,3195,3195,0
|
|
20241223,164800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,164700,135812364950,3195,3195,3195,3195,0
|
|
20241223,164600,135812364950,3195,3195,3195,3195,0
|
|
20241223,164500,135812364950,3195,3195,3195,3195,0
|
|
20241223,164400,135812364950,3195,3195,3195,3195,0
|
|
20241223,164300,135812364950,3195,3195,3195,3195,0
|
|
20241223,164200,135812364950,3195,3195,3195,3195,0
|
|
20241223,164100,135812364950,3195,3195,3195,3195,0
|
|
20241223,164000,135812364950,3195,3195,3195,3195,0
|
|
20241223,163900,135812364950,3195,3195,3195,3195,0
|
|
20241223,163800,135812364950,3195,3195,3195,3195,0
|
|
20241223,163700,135812364950,3195,3195,3195,3195,0
|
|
20241223,163600,135812364950,3195,3195,3195,3195,0
|
|
20241223,163500,135812364950,3195,3195,3195,3195,0
|
|
20241223,163400,135812364950,3195,3195,3195,3195,0
|
|
20241223,163300,135812364950,3195,3195,3195,3195,0
|
|
20241223,163200,135812364950,3195,3195,3195,3195,0
|
|
20241223,163100,135812364950,3195,3195,3195,3195,0
|
|
20241223,163000,135812364950,3195,3195,3195,3195,0
|
|
20241223,162900,135812364950,3195,3195,3195,3195,0
|
|
20241223,162800,135812364950,3195,3195,3195,3195,0
|
|
20241223,162700,135812364950,3195,3195,3195,3195,0
|
|
20241223,162600,135812364950,3195,3195,3195,3195,0
|
|
20241223,162500,135812364950,3195,3195,3195,3195,0
|
|
20241223,162400,135812364950,3195,3195,3195,3195,0
|
|
20241223,162300,135812364950,3195,3195,3195,3195,0
|
|
20241223,162200,135812364950,3195,3195,3195,3195,0
|
|
20241223,162100,135812364950,3195,3195,3195,3195,0
|
|
20241223,162000,135812364950,3195,3195,3195,3195,0
|
|
20241223,161900,135812364950,3195,3195,3195,3195,0
|
|
20241223,161800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,161700,135812364950,3195,3195,3195,3195,0
|
|
20241223,161600,135812364950,3195,3195,3195,3195,0
|
|
20241223,161500,135812364950,3195,3195,3195,3195,0
|
|
20241223,161400,135812364950,3195,3195,3195,3195,0
|
|
20241223,161300,135812364950,3195,3195,3195,3195,0
|
|
20241223,161200,135812364950,3195,3195,3195,3195,0
|
|
20241223,161100,135812364950,3195,3195,3195,3195,0
|
|
20241223,161000,135812364950,3195,3195,3195,3195,0
|
|
20241223,160900,135812364950,3195,3195,3195,3195,0
|
|
20241223,160800,135812364950,3195,3195,3195,3195,0
|
|
20241223,160700,135812364950,3195,3195,3195,3195,0
|
|
20241223,160600,135812364950,3195,3195,3195,3195,0
|
|
20241223,160500,135812364950,3195,3195,3195,3195,0
|
|
20241223,160400,135812364950,3195,3195,3195,3195,0
|
|
20241223,160300,135812364950,3195,3195,3195,3195,0
|
|
20241223,160200,135812364950,3195,3195,3195,3195,0
|
|
20241223,160100,135812364950,3195,3195,3195,3195,0
|
|
20241223,160000,135812364950,3195,3195,3195,3195,0
|
|
20241223,155900,135812364950,3195,3195,3195,3195,0
|
|
20241223,155800,135812364950,3195,3195,3195,3195,0
|
|
20241223,155700,135812364950,3195,3195,3195,3195,0
|
|
20241223,155600,135812364950,3195,3195,3195,3195,0
|
|
20241223,155500,135812364950,3195,3195,3195,3195,0
|
|
20241223,155400,135812364950,3195,3195,3195,3195,0
|
|
20241223,155300,135812364950,3195,3195,3195,3195,0
|
|
20241223,155200,135812364950,3195,3195,3195,3195,0
|
|
20241223,155100,135812364950,3195,3195,3195,3195,0
|
|
20241223,155000,135812364950,3195,3195,3195,3195,0
|
|
20241223,154900,135812364950,3195,3195,3195,3195,0
|
|
20241223,154800,135812364950,3195,3195,3195,3195,306074
|
|
20241223,154700,135812364950,3195,3195,3195,3195,0
|
|
20241223,154600,135812364950,3195,3195,3195,3195,0
|
|
20241223,154500,135812364950,3195,3195,3195,3195,0
|
|
20241223,154400,135812364950,3195,3195,3195,3195,0
|
|
20241223,154300,135812364950,3195,3195,3195,3195,0
|
|
20241223,154200,135812364950,3195,3195,3195,3195,0
|
|
20241223,154100,135812364950,3195,3195,3195,3195,0
|
|
20241223,154000,135812364950,3195,3195,3195,3195,0
|
|
20241223,153900,135812364950,3195,3195,3195,3195,0
|
|
20241223,153800,135812364950,3195,3195,3195,3195,0
|
|
20241223,153700,135812364950,3195,3195,3195,3195,0
|
|
20241223,153600,135812364950,3195,3195,3195,3195,0
|
|
20241223,153500,135812364950,3195,3195,3195,3195,0
|
|
20241223,153400,135812364950,3195,3195,3195,3195,0
|
|
20241223,153300,135812364950,3195,3195,3195,3195,0
|
|
20241223,153200,135812364950,3195,3195,3195,3195,0
|
|
20241223,153100,135812364950,3195,3195,3195,3195,0
|
|
20241223,153000,135812364950,3195,3195,3195,3195,306074
|
|
20241223,152900,134834458520,3210,3210,3210,3210,0
|
|
20241223,152800,134834458520,3210,3210,3210,3210,0
|
|
20241223,152700,134834458520,3210,3210,3210,3210,0
|
|
20241223,152600,134834458520,3210,3210,3210,3210,0
|
|
20241223,152500,134834458520,3210,3210,3210,3210,0
|
|
20241223,152400,134834458520,3210,3210,3210,3210,0
|
|
20241223,152300,134834458520,3210,3210,3210,3210,0
|
|
20241223,152200,134834458520,3210,3210,3210,3210,0
|
|
20241223,152100,134834458520,3210,3210,3210,3210,0
|
|
20241223,152000,134834458520,3210,3210,3210,3210,0
|
|
20241223,151900,134834458520,3210,3210,3215,3200,146931
|
|
20241223,151800,134363034620,3210,3210,3215,3200,80096
|
|
20241223,151700,134106203440,3210,3205,3215,3205,41904
|
|
20241223,151600,133971711460,3210,3205,3210,3200,39637
|
|
20241223,151500,133844719000,3205,3215,3215,3200,49028
|
|
20241223,151400,133687490560,3215,3210,3215,3205,46183
|
|
20241223,151300,133539247760,3205,3205,3220,3200,79443
|
|
20241223,151200,133284777750,3205,3200,3210,3200,66923
|
|
20241223,151100,133070350965,3205,3230,3235,3200,198925
|
|
20241223,151000,132431010870,3225,3230,3230,3225,25198
|
|
20241223,150900,132349657425,3230,3225,3230,3225,8925
|
|
20241223,150800,132320870220,3225,3230,3230,3225,17022
|
|
20241223,150700,132265969955,3225,3230,3235,3225,15096
|
|
20241223,150600,132217212240,3230,3245,3245,3230,55511
|
|
20241223,150500,132037489680,3240,3225,3240,3225,58291
|
|
20241223,150400,131849023515,3230,3220,3230,3215,49946
|
|
20241223,150300,131688093605,3215,3210,3220,3205,80318
|
|
20241223,150200,131430232360,3210,3215,3220,3210,15519
|
|
20241223,150100,131380343680,3215,3220,3225,3215,21152
|
|
20241223,150000,131312262560,3225,3225,3225,3220,27104
|
|
20241223,145900,131224877770,3220,3225,3225,3220,16616
|
|
20241223,145800,131171352825,3220,3225,3225,3220,17634
|
|
20241223,145700,131114553845,3225,3220,3225,3215,13470
|
|
20241223,145600,131071160860,3220,3210,3230,3210,46502
|
|
20241223,145500,130921486190,3210,3215,3215,3210,11033
|
|
20241223,145400,130886050475,3215,3220,3220,3215,9409
|
|
20241223,145300,130855786155,3220,3210,3220,3205,62846
|
|
20241223,145200,130654007525,3210,3215,3220,3210,30542
|
|
20241223,145100,130555885995,3215,3210,3220,3210,28702
|
|
20241223,145000,130463614485,3210,3220,3220,3210,22114
|
|
20241223,144900,130392515895,3220,3225,3225,3215,13614
|
|
20241223,144800,130348681375,3225,3215,3225,3210,56720
|
|
20241223,144700,130166258760,3215,3230,3230,3215,56018
|
|
20241223,144600,129985903815,3225,3235,3235,3225,13149
|
|
20241223,144500,129943447805,3235,3240,3240,3225,47458
|
|
20241223,144400,129790076750,3240,3245,3245,3235,21771
|
|
20241223,144300,129719559105,3245,3245,3250,3240,17690
|
|
20241223,144200,129662155300,3245,3250,3250,3240,19417
|
|
20241223,144100,129599144325,3250,3240,3250,3240,39941
|
|
20241223,144000,129469456300,3240,3225,3250,3220,93830
|
|
20241223,143900,129165732635,3225,3240,3240,3225,31265
|
|
20241223,143800,129064662460,3240,3240,3245,3235,20838
|
|
20241223,143700,128997127945,3240,3245,3250,3235,72364
|
|
20241223,143600,128762381360,3245,3240,3245,3235,58318
|
|
20241223,143500,128573321955,3240,3230,3240,3225,26167
|
|
20241223,143400,128488630730,3230,3230,3235,3225,31596
|
|
20241223,143300,128386574855,3235,3240,3245,3225,95249
|
|
20241223,143200,128078103020,3235,3235,3240,3225,59840
|
|
20241223,143100,127884549105,3230,3225,3235,3220,50981
|
|
20241223,143000,127719917680,3220,3230,3230,3220,19931
|
|
20241223,142900,127655646680,3225,3225,3230,3220,52595
|
|
20241223,142800,127486019970,3225,3225,3225,3220,9208
|
|
20241223,142700,127456355000,3225,3220,3225,3215,14864
|
|
20241223,142600,127408498450,3215,3210,3220,3210,14146
|
|
20241223,142500,127363021825,3210,3215,3215,3210,5852
|
|
20241223,142400,127344234890,3210,3215,3215,3205,7264
|
|
20241223,142300,127320916505,3215,3210,3215,3205,12136
|
|
20241223,142200,127281953535,3205,3210,3210,3205,14992
|
|
20241223,142100,127233864515,3210,3210,3210,3205,4152
|
|
20241223,142000,127220550220,3205,3210,3210,3205,34101
|
|
20241223,141900,127111219760,3205,3215,3215,3205,9579
|
|
20241223,141800,127080483980,3215,3215,3215,3210,14180
|
|
20241223,141700,127034923685,3215,3215,3220,3210,21727
|
|
20241223,141600,126965073780,3210,3210,3215,3205,18353
|
|
20241223,141500,126906142775,3210,3195,3210,3195,11839
|
|
20241223,141400,126868205620,3195,3200,3205,3195,31304
|
|
20241223,141300,126768051010,3200,3210,3210,3200,9924
|
|
20241223,141200,126736280035,3210,3210,3215,3205,21643
|
|
20241223,141100,126666830320,3210,3225,3225,3210,35391
|
|
20241223,141000,126552905900,3225,3225,3225,3220,10744
|
|
20241223,140900,126518262830,3225,3220,3230,3220,25552
|
|
20241223,140800,126435884500,3220,3215,3220,3215,11020
|
|
20241223,140700,126400414955,3215,3215,3220,3210,8362
|
|
20241223,140600,126373541640,3210,3220,3220,3210,13371
|
|
20241223,140500,126330599360,3215,3210,3220,3210,18701
|
|
20241223,140400,126270444345,3210,3210,3215,3205,7361
|
|
20241223,140300,126246817255,3210,3215,3215,3210,7503
|
|
20241223,140200,126222731165,3215,3210,3215,3205,9308
|
|
20241223,140100,126192861540,3210,3215,3220,3205,13844
|
|
20241223,140000,126148403280,3215,3220,3220,3200,23734
|
|
20241223,135900,126072237910,3220,3210,3220,3210,17156
|
|
20241223,135800,126017115540,3210,3210,3210,3200,34191
|
|
20241223,135700,125907448250,3210,3210,3210,3190,176600
|
|
20241223,135600,125342065240,3210,3220,3225,3210,29248
|
|
20241223,135500,125248053260,3220,3230,3230,3215,47879
|
|
20241223,135400,125093854865,3230,3225,3230,3225,11937
|
|
20241223,135300,125055324040,3225,3225,3230,3220,7545
|
|
20241223,135200,125030995490,3225,3225,3225,3215,36102
|
|
20241223,135100,124914762340,3220,3225,3230,3220,18542
|
|
20241223,135000,124855012225,3225,3225,3225,3220,9605
|
|
20241223,134900,124824054560,3225,3215,3230,3215,14915
|
|
20241223,134800,124776020305,3215,3225,3225,3210,23315
|
|
20241223,134700,124701020405,3225,3230,3230,3220,18506
|
|
20241223,134600,124641374470,3230,3235,3235,3225,9571
|
|
20241223,134500,124610474940,3235,3235,3240,3230,32204
|
|
20241223,134400,124506299930,3230,3235,3240,3230,35320
|
|
20241223,134300,124392026075,3235,3230,3240,3230,30994
|
|
20241223,134200,124291797265,3225,3220,3230,3215,44824
|
|
20241223,134100,124147182825,3215,3225,3225,3210,20347
|
|
20241223,134000,124081706760,3220,3225,3225,3215,9213
|
|
20241223,133900,124052036960,3220,3220,3230,3210,44101
|
|
20241223,133800,123910137460,3220,3220,3225,3215,17918
|
|
20241223,133700,123852481175,3225,3225,3230,3220,21751
|
|
20241223,133600,123782378925,3225,3220,3225,3220,19013
|
|
20241223,133500,123721130135,3220,3230,3230,3220,20242
|
|
20241223,133400,123655864470,3230,3220,3230,3215,26527
|
|
20241223,133300,123570357385,3220,3220,3225,3215,48637
|
|
20241223,133200,123413757530,3220,3215,3220,3205,110486
|
|
20241223,133100,123059093290,3215,3225,3230,3210,125669
|
|
20241223,133000,122654612330,3225,3230,3235,3225,49729
|
|
20241223,132900,122494101670,3225,3235,3240,3225,117662
|
|
20241223,132800,122114097410,3235,3235,3250,3230,83502
|
|
20241223,132700,121843500620,3235,3260,3260,3235,82223
|
|
20241223,132600,121576675555,3260,3260,3265,3255,33608
|
|
20241223,132500,121467037205,3260,3260,3260,3255,12245
|
|
20241223,132400,121427147535,3255,3260,3260,3255,9193
|
|
20241223,132300,121397216470,3255,3255,3260,3255,11114
|
|
20241223,132200,121361003665,3255,3250,3260,3250,9218
|
|
20241223,132100,121331007445,3255,3260,3260,3255,20389
|
|
20241223,132000,121264598740,3260,3265,3265,3260,9216
|
|
20241223,131900,121234542925,3260,3260,3265,3260,20052
|
|
20241223,131800,121169081290,3260,3255,3265,3255,35113
|
|
20241223,131700,121054670050,3255,3265,3270,3255,58053
|
|
20241223,131600,120865251565,3270,3265,3275,3260,56275
|
|
20241223,131500,120681290365,3265,3260,3270,3260,64110
|
|
20241223,131400,120472032410,3260,3250,3260,3250,83039
|
|
20241223,131300,120201647200,3250,3240,3250,3225,54910
|
|
20241223,131200,120023919940,3235,3230,3240,3230,28945
|
|
20241223,131100,119930377260,3230,3235,3245,3230,24668
|
|
20241223,131000,119850558500,3240,3245,3245,3230,56768
|
|
20241223,130900,119666852455,3240,3250,3250,3240,20684
|
|
20241223,130800,119599728955,3250,3240,3255,3235,56426
|
|
20241223,130700,119416787015,3240,3245,3250,3235,40054
|
|
20241223,130600,119286987355,3245,3255,3260,3245,33547
|
|
20241223,130500,119177906390,3255,3245,3260,3240,107524
|
|
20241223,130400,118829007280,3245,3260,3265,3245,82323
|
|
20241223,130300,118561324690,3260,3260,3265,3260,11924
|
|
20241223,130200,118522439560,3265,3260,3265,3260,12004
|
|
20241223,130100,118483283100,3260,3255,3265,3255,18546
|
|
20241223,130000,118422829630,3260,3270,3270,3255,49104
|
|
20241223,125900,118262670855,3270,3255,3270,3250,84383
|
|
20241223,125800,117987830485,3255,3275,3275,3250,116217
|
|
20241223,125700,117609240660,3275,3270,3275,3260,136152
|
|
20241223,125600,117164496875,3270,3280,3280,3270,67473
|
|
20241223,125500,116943690955,3280,3285,3285,3280,19729
|
|
20241223,125400,116878963990,3285,3280,3285,3280,8042
|
|
20241223,125300,116852568930,3280,3275,3285,3275,29253
|
|
20241223,125200,116756661360,3275,3280,3280,3275,26299
|
|
20241223,125100,116670518330,3280,3275,3290,3275,82143
|
|
20241223,125000,116401045325,3275,3290,3290,3275,54090
|
|
20241223,124900,116223582120,3290,3290,3290,3285,24102
|
|
20241223,124800,116144388835,3290,3285,3295,3285,47855
|
|
20241223,124700,115987099065,3285,3285,3295,3280,71077
|
|
20241223,124600,115753363465,3280,3300,3300,3280,124567
|
|
20241223,124500,115343783575,3300,3305,3305,3300,12479
|
|
20241223,124400,115302597880,3300,3300,3305,3295,44150
|
|
20241223,124300,115156919535,3300,3310,3315,3300,47084
|
|
20241223,124200,115001318080,3310,3310,3315,3305,10564
|
|
20241223,124100,114966371140,3310,3310,3315,3305,23140
|
|
20241223,124000,114889759700,3310,3305,3315,3300,23537
|
|
20241223,123900,114811904585,3305,3310,3310,3300,18776
|
|
20241223,123800,114749870975,3310,3305,3310,3300,18495
|
|
20241223,123700,114688749865,3300,3310,3310,3300,11501
|
|
20241223,123600,114650734920,3310,3310,3315,3305,8034
|
|
20241223,123500,114624137985,3310,3300,3310,3300,25529
|
|
20241223,123400,114539781115,3300,3320,3320,3295,56654
|
|
20241223,123300,114352723005,3320,3315,3320,3310,26961
|
|
20241223,123200,114263347005,3310,3305,3320,3295,31585
|
|
20241223,123100,114158863290,3300,3310,3310,3295,89194
|
|
20241223,123000,113864423410,3310,3300,3310,3300,76723
|
|
20241223,122900,113611096270,3300,3310,3320,3300,136738
|
|
20241223,122800,113158885890,3315,3320,3325,3305,135702
|
|
20241223,122700,112709979195,3320,3330,3330,3315,44630
|
|
20241223,122600,112561773500,3325,3330,3335,3325,31635
|
|
20241223,122500,112456490760,3330,3335,3340,3330,21628
|
|
20241223,122400,112384386135,3335,3335,3340,3335,16396
|
|
20241223,122300,112329636270,3340,3340,3345,3335,23928
|
|
20241223,122200,112249703410,3335,3345,3350,3335,32959
|
|
20241223,122100,112139592125,3345,3345,3350,3335,81226
|
|
20241223,122000,111867843515,3345,3340,3345,3335,17702
|
|
20241223,121900,111808711545,3340,3335,3345,3325,60777
|
|
20241223,121800,111605918925,3330,3335,3335,3325,18662
|
|
20241223,121700,111543773175,3335,3335,3340,3330,34994
|
|
20241223,121600,111427089390,3335,3335,3350,3335,56229
|
|
20241223,121500,111239191175,3340,3350,3355,3335,92941
|
|
20241223,121400,110928130435,3350,3340,3350,3335,107407
|
|
20241223,121300,110569121040,3345,3310,3345,3305,149137
|
|
20241223,121200,110072255785,3310,3305,3315,3305,26146
|
|
20241223,121100,109985733005,3305,3310,3310,3305,26271
|
|
20241223,121000,109898897485,3310,3315,3320,3310,34695
|
|
20241223,120900,109783992610,3320,3315,3320,3310,21385
|
|
20241223,120800,109713138385,3310,3310,3315,3310,16105
|
|
20241223,120700,109659818630,3310,3315,3320,3305,26774
|
|
20241223,120600,109571224855,3310,3310,3315,3300,65213
|
|
20241223,120500,109355686505,3310,3310,3320,3305,80619
|
|
20241223,120400,109088782830,3310,3320,3325,3310,24043
|
|
20241223,120300,109009110000,3320,3320,3325,3315,68592
|
|
20241223,120200,108781624230,3320,3320,3325,3315,21570
|
|
20241223,120100,108710003375,3320,3320,3325,3315,21365
|
|
20241223,120000,108639070240,3320,3320,3325,3315,30895
|
|
20241223,115900,108536499840,3320,3330,3335,3315,32587
|
|
20241223,115800,108428211970,3330,3345,3345,3330,26430
|
|
20241223,115700,108339995935,3345,3330,3350,3325,50884
|
|
20241223,115600,108169890735,3325,3325,3335,3315,36818
|
|
20241223,115500,108047517010,3325,3335,3340,3310,97121
|
|
20241223,115400,107724781435,3335,3325,3345,3325,41593
|
|
20241223,115300,107586016835,3330,3330,3330,3320,59124
|
|
20241223,115200,107389460225,3325,3340,3345,3325,75086
|
|
20241223,115100,107139471725,3335,3355,3360,3335,177489
|
|
20241223,115000,106545060270,3360,3340,3365,3330,262284
|
|
20241223,114900,105665491045,3335,3335,3340,3330,80791
|
|
20241223,114800,105396017715,3330,3320,3340,3320,150653
|
|
20241223,114700,104894464830,3315,3320,3320,3315,22154
|
|
20241223,114600,104820969885,3320,3300,3320,3300,32812
|
|
20241223,114500,104712343120,3300,3310,3310,3300,29865
|
|
20241223,114400,104613640365,3305,3305,3315,3295,150819
|
|
20241223,114300,104115802510,3305,3305,3320,3305,34007
|
|
20241223,114200,104003335880,3310,3315,3320,3305,25892
|
|
20241223,114100,103917669770,3315,3310,3320,3305,39044
|
|
20241223,114000,103788484650,3305,3315,3320,3305,75713
|
|
20241223,113900,103537815010,3315,3325,3330,3315,46745
|
|
20241223,113800,103382547565,3325,3310,3325,3310,55043
|
|
20241223,113700,103200086080,3310,3315,3320,3310,45324
|
|
20241223,113600,103049924425,3320,3310,3325,3305,67479
|
|
20241223,113500,102826369655,3310,3315,3325,3310,70657
|
|
20241223,113400,102592062280,3315,3325,3330,3315,67348
|
|
20241223,113300,102368249885,3330,3320,3330,3315,66057
|
|
20241223,113200,102148689845,3320,3320,3325,3315,50576
|
|
20241223,113100,101980842920,3320,3315,3330,3310,53910
|
|
20241223,113000,101801890285,3315,3335,3335,3315,129208
|
|
20241223,112900,101372761180,3340,3355,3360,3325,167318
|
|
20241223,112800,100812879785,3355,3340,3355,3335,90468
|
|
20241223,112700,100510187930,3340,3340,3355,3330,230272
|
|
20241223,112600,99739296860,3335,3330,3335,3315,127284
|
|
20241223,112500,99316079695,3330,3325,3330,3320,45679
|
|
20241223,112400,99164158400,3325,3320,3330,3320,150752
|
|
20241223,112300,98662790505,3325,3310,3330,3305,115672
|
|
20241223,112200,98279237550,3310,3325,3325,3300,301647
|
|
20241223,112100,97280706440,3325,3330,3330,3315,186615
|
|
20241223,112000,96661158695,3330,3325,3345,3320,116180
|
|
20241223,111900,96274222640,3325,3340,3350,3325,245200
|
|
20241223,111800,95455716200,3335,3365,3370,3325,391407
|
|
20241223,111700,94147696660,3360,3360,3365,3350,154748
|
|
20241223,111600,93628323705,3355,3355,3365,3350,215274
|
|
20241223,111500,92906016930,3355,3385,3385,3355,322140
|
|
20241223,111400,91819224360,3385,3360,3390,3355,551790
|
|
20241223,111300,89954523980,3360,3355,3375,3355,408184
|
|
20241223,111200,88579922805,3360,3325,3360,3325,328009
|
|
20241223,111100,87480463935,3330,3335,3355,3325,450173
|
|
20241223,111000,85975744230,3335,3320,3340,3315,109992
|
|
20241223,110900,85609253865,3315,3320,3340,3315,163233
|
|
20241223,110800,85066109255,3320,3320,3335,3315,222464
|
|
20241223,110700,84326644710,3320,3315,3325,3300,95269
|
|
20241223,110600,84011128520,3310,3295,3320,3285,161517
|
|
20241223,110500,83477475265,3295,3310,3320,3285,305332
|
|
20241223,110400,82469531710,3315,3315,3345,3310,706241
|
|
20241223,110300,80115886820,3310,3295,3315,3290,272877
|
|
20241223,110200,79213678495,3295,3290,3305,3285,187890
|
|
20241223,110100,78594117620,3285,3295,3300,3280,181450
|
|
20241223,110000,77996847220,3290,3250,3310,3250,356001
|
|
20241223,105900,76825918285,3255,3255,3260,3250,43209
|
|
20241223,105800,76685344105,3260,3265,3275,3245,58694
|
|
20241223,105700,76493977190,3265,3255,3270,3240,123292
|
|
20241223,105600,76093180805,3250,3255,3275,3250,81613
|
|
20241223,105500,75827387590,3250,3260,3260,3250,64624
|
|
20241223,105400,75616958120,3260,3280,3280,3250,151114
|
|
20241223,105300,75124075470,3275,3275,3280,3275,42012
|
|
20241223,105200,74986401645,3275,3295,3295,3265,110024
|
|
20241223,105100,74625717345,3295,3270,3310,3260,318051
|
|
20241223,105000,73578606415,3275,3265,3275,3260,64350
|
|
20241223,104900,73368387015,3270,3290,3290,3260,125917
|
|
20241223,104800,72955706550,3290,3250,3290,3245,291564
|
|
20241223,104700,72000579600,3245,3245,3255,3230,172974
|
|
20241223,104600,71440064650,3245,3255,3260,3235,197313
|
|
20241223,104500,70799759070,3260,3250,3270,3250,102613
|
|
20241223,104400,70465263825,3255,3260,3275,3250,126127
|
|
20241223,104300,70053488090,3260,3270,3270,3250,106939
|
|
20241223,104200,69704759495,3275,3265,3280,3245,313701
|
|
20241223,104100,68682842465,3265,3275,3280,3255,232635
|
|
20241223,104000,67923317960,3280,3300,3300,3275,239609
|
|
20241223,103900,67135403945,3300,3290,3300,3270,231973
|
|
20241223,103800,66373275465,3290,3280,3295,3275,142468
|
|
20241223,103700,65905140250,3280,3275,3305,3270,422953
|
|
20241223,103600,64514577110,3275,3280,3300,3265,367508
|
|
20241223,103500,63309533595,3275,3305,3305,3275,389333
|
|
20241223,103400,62029887775,3305,3270,3320,3250,1115014
|
|
20241223,103300,58356465905,3275,3235,3295,3220,957045
|
|
20241223,103200,55222970495,3240,3205,3255,3185,259651
|
|
20241223,103100,54384422415,3205,3200,3215,3190,69434
|
|
20241223,103000,54162103665,3195,3205,3210,3185,149190
|
|
20241223,102900,53685760715,3210,3240,3250,3205,352064
|
|
20241223,102800,52548208195,3245,3195,3250,3190,485233
|
|
20241223,102700,50981047430,3195,3175,3200,3165,69247
|
|
20241223,102600,50760552360,3170,3180,3190,3165,78023
|
|
20241223,102500,50512600110,3190,3190,3210,3180,118124
|
|
20241223,102400,50134981690,3185,3175,3195,3165,70809
|
|
20241223,102300,49909741290,3180,3195,3210,3175,123597
|
|
20241223,102200,49515022055,3195,3185,3225,3170,210434
|
|
20241223,102100,48842117125,3190,3155,3195,3155,131894
|
|
20241223,102000,48422666665,3160,3185,3190,3155,193907
|
|
20241223,101900,47807638235,3185,3190,3200,3165,207163
|
|
20241223,101800,47149396180,3190,3215,3240,3175,400785
|
|
20241223,101700,45861216765,3210,3170,3240,3160,616307
|
|
20241223,101600,43883164645,3165,3155,3180,3145,234314
|
|
20241223,101500,43141749435,3155,3150,3170,3125,261079
|
|
20241223,101400,42318771945,3150,3095,3150,3090,228930
|
|
20241223,101300,41601641915,3095,3090,3095,3085,18157
|
|
20241223,101200,41545553365,3090,3085,3095,3075,19230
|
|
20241223,101100,41486222060,3075,3080,3090,3065,104343
|
|
20241223,101000,41165563400,3075,3095,3100,3075,95625
|
|
20241223,100900,40870713985,3095,3110,3110,3090,63844
|
|
20241223,100800,40672885415,3110,3115,3120,3110,21936
|
|
20241223,100700,40604527810,3120,3110,3125,3110,17012
|
|
20241223,100600,40551486240,3120,3115,3125,3110,40211
|
|
20241223,100500,40426190605,3115,3110,3115,3110,15318
|
|
20241223,100400,40378505365,3110,3110,3115,3100,54268
|
|
20241223,100300,40209853605,3110,3140,3140,3105,93839
|
|
20241223,100200,39916546750,3140,3125,3145,3120,232822
|
|
20241223,100100,39186204180,3130,3115,3135,3105,122810
|
|
20241223,100000,38802900210,3115,3085,3120,3085,73653
|
|
20241223,095900,38574503415,3085,3095,3095,3085,52480
|
|
20241223,095800,38412404495,3090,3100,3110,3090,78870
|
|
20241223,095700,38168041385,3105,3100,3105,3095,66453
|
|
20241223,095600,37962021680,3105,3090,3110,3090,126402
|
|
20241223,095500,37569943625,3090,3080,3095,3080,29755
|
|
20241223,095400,37478023400,3080,3090,3095,3075,48082
|
|
20241223,095300,37329585855,3090,3080,3090,3075,41188
|
|
20241223,095200,37202708590,3080,3080,3085,3075,40408
|
|
20241223,095100,37078263535,3080,3080,3085,3075,72851
|
|
20241223,095000,36853980190,3080,3090,3100,3080,55315
|
|
20241223,094900,36683079610,3095,3095,3100,3080,48672
|
|
20241223,094800,36532763575,3095,3085,3095,3080,51529
|
|
20241223,094700,36373626355,3090,3090,3100,3080,69034
|
|
20241223,094600,36160366110,3085,3105,3110,3080,198267
|
|
20241223,094500,35546930800,3105,3115,3120,3105,49647
|
|
20241223,094400,35392443945,3115,3125,3130,3115,49403
|
|
20241223,094300,35238106195,3120,3135,3145,3120,98387
|
|
20241223,094200,34929516670,3140,3120,3140,3110,78597
|
|
20241223,094100,34683818330,3120,3115,3135,3105,93312
|
|
20241223,094000,34392765795,3120,3110,3120,3100,76350
|
|
20241223,093900,34155290315,3115,3125,3125,3100,179143
|
|
20241223,093800,33598280695,3120,3140,3160,3115,137767
|
|
20241223,093700,33165847920,3140,3125,3150,3115,94511
|
|
20241223,093600,32869706165,3120,3115,3150,3115,118247
|
|
20241223,093500,32499606465,3115,3140,3145,3115,118815
|
|
20241223,093400,32128489680,3140,3150,3160,3125,158213
|
|
20241223,093300,31632314020,3150,3130,3165,3120,189736
|
|
20241223,093200,31035657480,3135,3130,3150,3125,136972
|
|
20241223,093100,30606353685,3125,3130,3140,3115,164389
|
|
20241223,093000,30092579335,3130,3155,3155,3125,106948
|
|
20241223,092900,29757283740,3145,3120,3160,3110,289159
|
|
20241223,092800,28851320650,3120,3175,3180,3120,371508
|
|
20241223,092700,27681986430,3175,3150,3185,3135,390092
|
|
20241223,092600,26447450690,3145,3215,3235,3130,743645
|
|
20241223,092500,24084424160,3220,3255,3270,3195,991213
|
|
20241223,092400,20881077100,3240,3165,3270,3145,1179822
|
|
20241223,092300,17101964260,3165,3165,3165,3165,0
|
|
20241223,092200,17101964260,3165,3160,3165,3155,160908
|
|
20241223,092100,16592924270,3150,3145,3160,3130,388271
|
|
20241223,092000,15371790190,3150,3135,3160,3130,457434
|
|
20241223,091900,13931449790,3130,3115,3160,3115,635302
|
|
20241223,091800,11934763170,3115,3085,3145,3085,588238
|
|
20241223,091700,10097248650,3085,3105,3115,3075,485608
|
|
20241223,091600,8595859460,3105,3040,3120,3040,611645
|
|
20241223,091500,6708630645,3040,3015,3045,3015,197328
|
|
20241223,091400,6110254935,3015,2995,3020,2995,218492
|
|
20241223,091300,5453458940,2995,2995,3000,2990,66554
|
|
20241223,091200,5254140570,2990,2975,3000,2975,177206
|
|
20241223,091100,4723769590,2975,2975,2995,2965,263473
|
|
20241223,091000,3937729270,2970,2930,2975,2925,225573
|
|
20241223,090900,3272003635,2930,2935,2935,2920,51313
|
|
20241223,090800,3121735130,2930,2945,2945,2930,70870
|
|
20241223,090700,2913472505,2940,2935,2945,2930,68311
|
|
20241223,090600,2712703750,2940,2920,2940,2910,148903
|
|
20241223,090500,2277029540,2920,2905,2920,2905,25432
|
|
20241223,090400,2202980970,2905,2905,2910,2895,46384
|
|
20241223,090300,2068423510,2905,2915,2920,2900,76336
|
|
20241223,090200,1846272275,2915,2900,2920,2895,70145
|
|
20241223,090100,1642235900,2895,2905,2915,2890,193368
|
|
20241223,090000,1080835570,2895,2880,2920,2875,350020
|