675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,201100,65308190300,82900,82900,82900,82900,0
|
|
20241230,201000,65308190300,82900,82900,82900,82900,0
|
|
20241230,200900,65308190300,82900,82900,82900,82900,0
|
|
20241230,200800,65308190300,82900,82900,82900,82900,0
|
|
20241230,200700,65308190300,82900,82900,82900,82900,0
|
|
20241230,200600,65308190300,82900,82900,82900,82900,0
|
|
20241230,200500,65308190300,82900,82900,82900,82900,0
|
|
20241230,200400,65308190300,82900,82900,82900,82900,0
|
|
20241230,200300,65308190300,82900,82900,82900,82900,0
|
|
20241230,200200,65308190300,82900,82900,82900,82900,0
|
|
20241230,200100,65308190300,82900,82900,82900,82900,0
|
|
20241230,200000,65308190300,82900,82900,82900,82900,0
|
|
20241230,195900,65308190300,82900,82900,82900,82900,0
|
|
20241230,195800,65308190300,82900,82900,82900,82900,0
|
|
20241230,195700,65308190300,82900,82900,82900,82900,0
|
|
20241230,195600,65308190300,82900,82900,82900,82900,0
|
|
20241230,195500,65308190300,82900,82900,82900,82900,0
|
|
20241230,195400,65308190300,82900,82900,82900,82900,0
|
|
20241230,195300,65308190300,82900,82900,82900,82900,0
|
|
20241230,195200,65308190300,82900,82900,82900,82900,0
|
|
20241230,195100,65308190300,82900,82900,82900,82900,0
|
|
20241230,195000,65308190300,82900,82900,82900,82900,0
|
|
20241230,194900,65308190300,82900,82900,82900,82900,0
|
|
20241230,194800,65308190300,82900,82900,82900,82900,0
|
|
20241230,194700,65308190300,82900,82900,82900,82900,0
|
|
20241230,194600,65308190300,82900,82900,82900,82900,0
|
|
20241230,194500,65308190300,82900,82900,82900,82900,0
|
|
20241230,194400,65308190300,82900,82900,82900,82900,0
|
|
20241230,194300,65308190300,82900,82900,82900,82900,0
|
|
20241230,194200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,194100,65308190300,82900,82900,82900,82900,0
|
|
20241230,194000,65308190300,82900,82900,82900,82900,0
|
|
20241230,193900,65308190300,82900,82900,82900,82900,0
|
|
20241230,193800,65308190300,82900,82900,82900,82900,0
|
|
20241230,193700,65308190300,82900,82900,82900,82900,0
|
|
20241230,193600,65308190300,82900,82900,82900,82900,0
|
|
20241230,193500,65308190300,82900,82900,82900,82900,0
|
|
20241230,193400,65308190300,82900,82900,82900,82900,0
|
|
20241230,193300,65308190300,82900,82900,82900,82900,0
|
|
20241230,193200,65308190300,82900,82900,82900,82900,0
|
|
20241230,193100,65308190300,82900,82900,82900,82900,0
|
|
20241230,193000,65308190300,82900,82900,82900,82900,0
|
|
20241230,192900,65308190300,82900,82900,82900,82900,0
|
|
20241230,192800,65308190300,82900,82900,82900,82900,0
|
|
20241230,192700,65308190300,82900,82900,82900,82900,0
|
|
20241230,192600,65308190300,82900,82900,82900,82900,0
|
|
20241230,192500,65308190300,82900,82900,82900,82900,0
|
|
20241230,192400,65308190300,82900,82900,82900,82900,0
|
|
20241230,192300,65308190300,82900,82900,82900,82900,0
|
|
20241230,192200,65308190300,82900,82900,82900,82900,0
|
|
20241230,192100,65308190300,82900,82900,82900,82900,0
|
|
20241230,192000,65308190300,82900,82900,82900,82900,0
|
|
20241230,191900,65308190300,82900,82900,82900,82900,0
|
|
20241230,191800,65308190300,82900,82900,82900,82900,0
|
|
20241230,191700,65308190300,82900,82900,82900,82900,0
|
|
20241230,191600,65308190300,82900,82900,82900,82900,0
|
|
20241230,191500,65308190300,82900,82900,82900,82900,0
|
|
20241230,191400,65308190300,82900,82900,82900,82900,0
|
|
20241230,191300,65308190300,82900,82900,82900,82900,0
|
|
20241230,191200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,191100,65308190300,82900,82900,82900,82900,0
|
|
20241230,191000,65308190300,82900,82900,82900,82900,0
|
|
20241230,190900,65308190300,82900,82900,82900,82900,0
|
|
20241230,190800,65308190300,82900,82900,82900,82900,0
|
|
20241230,190700,65308190300,82900,82900,82900,82900,0
|
|
20241230,190600,65308190300,82900,82900,82900,82900,0
|
|
20241230,190500,65308190300,82900,82900,82900,82900,0
|
|
20241230,190400,65308190300,82900,82900,82900,82900,0
|
|
20241230,190300,65308190300,82900,82900,82900,82900,0
|
|
20241230,190200,65308190300,82900,82900,82900,82900,0
|
|
20241230,190100,65308190300,82900,82900,82900,82900,0
|
|
20241230,190000,65308190300,82900,82900,82900,82900,0
|
|
20241230,185900,65308190300,82900,82900,82900,82900,0
|
|
20241230,185800,65308190300,82900,82900,82900,82900,0
|
|
20241230,185700,65308190300,82900,82900,82900,82900,0
|
|
20241230,185600,65308190300,82900,82900,82900,82900,0
|
|
20241230,185500,65308190300,82900,82900,82900,82900,0
|
|
20241230,185400,65308190300,82900,82900,82900,82900,0
|
|
20241230,185300,65308190300,82900,82900,82900,82900,0
|
|
20241230,185200,65308190300,82900,82900,82900,82900,0
|
|
20241230,185100,65308190300,82900,82900,82900,82900,0
|
|
20241230,185000,65308190300,82900,82900,82900,82900,0
|
|
20241230,184900,65308190300,82900,82900,82900,82900,0
|
|
20241230,184800,65308190300,82900,82900,82900,82900,0
|
|
20241230,184700,65308190300,82900,82900,82900,82900,0
|
|
20241230,184600,65308190300,82900,82900,82900,82900,0
|
|
20241230,184500,65308190300,82900,82900,82900,82900,0
|
|
20241230,184400,65308190300,82900,82900,82900,82900,0
|
|
20241230,184300,65308190300,82900,82900,82900,82900,0
|
|
20241230,184200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,184100,65308190300,82900,82900,82900,82900,0
|
|
20241230,184000,65308190300,82900,82900,82900,82900,0
|
|
20241230,183900,65308190300,82900,82900,82900,82900,0
|
|
20241230,183800,65308190300,82900,82900,82900,82900,0
|
|
20241230,183700,65308190300,82900,82900,82900,82900,0
|
|
20241230,183600,65308190300,82900,82900,82900,82900,0
|
|
20241230,183500,65308190300,82900,82900,82900,82900,0
|
|
20241230,183400,65308190300,82900,82900,82900,82900,0
|
|
20241230,183300,65308190300,82900,82900,82900,82900,0
|
|
20241230,183200,65308190300,82900,82900,82900,82900,0
|
|
20241230,183100,65308190300,82900,82900,82900,82900,0
|
|
20241230,183000,65308190300,82900,82900,82900,82900,0
|
|
20241230,182900,65308190300,82900,82900,82900,82900,0
|
|
20241230,182800,65308190300,82900,82900,82900,82900,0
|
|
20241230,182700,65308190300,82900,82900,82900,82900,0
|
|
20241230,182600,65308190300,82900,82900,82900,82900,0
|
|
20241230,182500,65308190300,82900,82900,82900,82900,0
|
|
20241230,182400,65308190300,82900,82900,82900,82900,0
|
|
20241230,182300,65308190300,82900,82900,82900,82900,0
|
|
20241230,182200,65308190300,82900,82900,82900,82900,0
|
|
20241230,182100,65308190300,82900,82900,82900,82900,0
|
|
20241230,182000,65308190300,82900,82900,82900,82900,0
|
|
20241230,181900,65308190300,82900,82900,82900,82900,0
|
|
20241230,181800,65308190300,82900,82900,82900,82900,0
|
|
20241230,181700,65308190300,82900,82900,82900,82900,0
|
|
20241230,181600,65308190300,82900,82900,82900,82900,0
|
|
20241230,181500,65308190300,82900,82900,82900,82900,0
|
|
20241230,181400,65308190300,82900,82900,82900,82900,0
|
|
20241230,181300,65308190300,82900,82900,82900,82900,0
|
|
20241230,181200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,181100,65308190300,82900,82900,82900,82900,0
|
|
20241230,181000,65308190300,82900,82900,82900,82900,0
|
|
20241230,180900,65308190300,82900,82900,82900,82900,0
|
|
20241230,180800,65308190300,82900,82900,82900,82900,0
|
|
20241230,180700,65308190300,82900,82900,82900,82900,0
|
|
20241230,180600,65308190300,82900,82900,82900,82900,0
|
|
20241230,180500,65308190300,82900,82900,82900,82900,0
|
|
20241230,180400,65308190300,82900,82900,82900,82900,0
|
|
20241230,180300,65308190300,82900,82900,82900,82900,0
|
|
20241230,180200,65308190300,82900,82900,82900,82900,0
|
|
20241230,180100,65308190300,82900,82900,82900,82900,0
|
|
20241230,180000,65308190300,82900,82900,82900,82900,0
|
|
20241230,175900,65308190300,82900,82900,82900,82900,0
|
|
20241230,175800,65308190300,82900,82900,82900,82900,0
|
|
20241230,175700,65308190300,82900,82900,82900,82900,0
|
|
20241230,175600,65308190300,82900,82900,82900,82900,0
|
|
20241230,175500,65308190300,82900,82900,82900,82900,0
|
|
20241230,175400,65308190300,82900,82900,82900,82900,0
|
|
20241230,175300,65308190300,82900,82900,82900,82900,0
|
|
20241230,175200,65308190300,82900,82900,82900,82900,0
|
|
20241230,175100,65308190300,82900,82900,82900,82900,0
|
|
20241230,175000,65308190300,82900,82900,82900,82900,0
|
|
20241230,174900,65308190300,82900,82900,82900,82900,0
|
|
20241230,174800,65308190300,82900,82900,82900,82900,0
|
|
20241230,174700,65308190300,82900,82900,82900,82900,0
|
|
20241230,174600,65308190300,82900,82900,82900,82900,0
|
|
20241230,174500,65308190300,82900,82900,82900,82900,0
|
|
20241230,174400,65308190300,82900,82900,82900,82900,0
|
|
20241230,174300,65308190300,82900,82900,82900,82900,0
|
|
20241230,174200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,174100,65308190300,82900,82900,82900,82900,0
|
|
20241230,174000,65308190300,82900,82900,82900,82900,0
|
|
20241230,173900,65308190300,82900,82900,82900,82900,0
|
|
20241230,173800,65308190300,82900,82900,82900,82900,0
|
|
20241230,173700,65308190300,82900,82900,82900,82900,0
|
|
20241230,173600,65308190300,82900,82900,82900,82900,0
|
|
20241230,173500,65308190300,82900,82900,82900,82900,0
|
|
20241230,173400,65308190300,82900,82900,82900,82900,0
|
|
20241230,173300,65308190300,82900,82900,82900,82900,0
|
|
20241230,173200,65308190300,82900,82900,82900,82900,0
|
|
20241230,173100,65308190300,82900,82900,82900,82900,0
|
|
20241230,173000,65308190300,82900,82900,82900,82900,0
|
|
20241230,172900,65308190300,82900,82900,82900,82900,0
|
|
20241230,172800,65308190300,82900,82900,82900,82900,0
|
|
20241230,172700,65308190300,82900,82900,82900,82900,0
|
|
20241230,172600,65308190300,82900,82900,82900,82900,0
|
|
20241230,172500,65308190300,82900,82900,82900,82900,0
|
|
20241230,172400,65308190300,82900,82900,82900,82900,0
|
|
20241230,172300,65308190300,82900,82900,82900,82900,0
|
|
20241230,172200,65308190300,82900,82900,82900,82900,0
|
|
20241230,172100,65308190300,82900,82900,82900,82900,0
|
|
20241230,172000,65308190300,82900,82900,82900,82900,0
|
|
20241230,171900,65308190300,82900,82900,82900,82900,0
|
|
20241230,171800,65308190300,82900,82900,82900,82900,0
|
|
20241230,171700,65308190300,82900,82900,82900,82900,0
|
|
20241230,171600,65308190300,82900,82900,82900,82900,0
|
|
20241230,171500,65308190300,82900,82900,82900,82900,0
|
|
20241230,171400,65308190300,82900,82900,82900,82900,0
|
|
20241230,171300,65308190300,82900,82900,82900,82900,0
|
|
20241230,171200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,171100,65308190300,82900,82900,82900,82900,0
|
|
20241230,171000,65308190300,82900,82900,82900,82900,0
|
|
20241230,170900,65308190300,82900,82900,82900,82900,0
|
|
20241230,170800,65308190300,82900,82900,82900,82900,0
|
|
20241230,170700,65308190300,82900,82900,82900,82900,0
|
|
20241230,170600,65308190300,82900,82900,82900,82900,0
|
|
20241230,170500,65308190300,82900,82900,82900,82900,0
|
|
20241230,170400,65308190300,82900,82900,82900,82900,0
|
|
20241230,170300,65308190300,82900,82900,82900,82900,0
|
|
20241230,170200,65308190300,82900,82900,82900,82900,0
|
|
20241230,170100,65308190300,82900,82900,82900,82900,0
|
|
20241230,170000,65308190300,82900,82900,82900,82900,0
|
|
20241230,165900,65308190300,82900,82900,82900,82900,0
|
|
20241230,165800,65308190300,82900,82900,82900,82900,0
|
|
20241230,165700,65308190300,82900,82900,82900,82900,0
|
|
20241230,165600,65308190300,82900,82900,82900,82900,0
|
|
20241230,165500,65308190300,82900,82900,82900,82900,0
|
|
20241230,165400,65308190300,82900,82900,82900,82900,0
|
|
20241230,165300,65308190300,82900,82900,82900,82900,0
|
|
20241230,165200,65308190300,82900,82900,82900,82900,0
|
|
20241230,165100,65308190300,82900,82900,82900,82900,0
|
|
20241230,165000,65308190300,82900,82900,82900,82900,0
|
|
20241230,164900,65308190300,82900,82900,82900,82900,0
|
|
20241230,164800,65308190300,82900,82900,82900,82900,0
|
|
20241230,164700,65308190300,82900,82900,82900,82900,0
|
|
20241230,164600,65308190300,82900,82900,82900,82900,0
|
|
20241230,164500,65308190300,82900,82900,82900,82900,0
|
|
20241230,164400,65308190300,82900,82900,82900,82900,0
|
|
20241230,164300,65308190300,82900,82900,82900,82900,0
|
|
20241230,164200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,164100,65308190300,82900,82900,82900,82900,0
|
|
20241230,164000,65308190300,82900,82900,82900,82900,0
|
|
20241230,163900,65308190300,82900,82900,82900,82900,0
|
|
20241230,163800,65308190300,82900,82900,82900,82900,0
|
|
20241230,163700,65308190300,82900,82900,82900,82900,0
|
|
20241230,163600,65308190300,82900,82900,82900,82900,0
|
|
20241230,163500,65308190300,82900,82900,82900,82900,0
|
|
20241230,163400,65308190300,82900,82900,82900,82900,0
|
|
20241230,163300,65308190300,82900,82900,82900,82900,0
|
|
20241230,163200,65308190300,82900,82900,82900,82900,0
|
|
20241230,163100,65308190300,82900,82900,82900,82900,0
|
|
20241230,163000,65308190300,82900,82900,82900,82900,0
|
|
20241230,162900,65308190300,82900,82900,82900,82900,0
|
|
20241230,162800,65308190300,82900,82900,82900,82900,0
|
|
20241230,162700,65308190300,82900,82900,82900,82900,0
|
|
20241230,162600,65308190300,82900,82900,82900,82900,0
|
|
20241230,162500,65308190300,82900,82900,82900,82900,0
|
|
20241230,162400,65308190300,82900,82900,82900,82900,0
|
|
20241230,162300,65308190300,82900,82900,82900,82900,0
|
|
20241230,162200,65308190300,82900,82900,82900,82900,0
|
|
20241230,162100,65308190300,82900,82900,82900,82900,0
|
|
20241230,162000,65308190300,82900,82900,82900,82900,0
|
|
20241230,161900,65308190300,82900,82900,82900,82900,0
|
|
20241230,161800,65308190300,82900,82900,82900,82900,0
|
|
20241230,161700,65308190300,82900,82900,82900,82900,0
|
|
20241230,161600,65308190300,82900,82900,82900,82900,0
|
|
20241230,161500,65308190300,82900,82900,82900,82900,0
|
|
20241230,161400,65308190300,82900,82900,82900,82900,0
|
|
20241230,161300,65308190300,82900,82900,82900,82900,0
|
|
20241230,161200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,161100,65308190300,82900,82900,82900,82900,0
|
|
20241230,161000,65308190300,82900,82900,82900,82900,0
|
|
20241230,160900,65308190300,82900,82900,82900,82900,0
|
|
20241230,160800,65308190300,82900,82900,82900,82900,0
|
|
20241230,160700,65308190300,82900,82900,82900,82900,0
|
|
20241230,160600,65308190300,82900,82900,82900,82900,0
|
|
20241230,160500,65308190300,82900,82900,82900,82900,0
|
|
20241230,160400,65308190300,82900,82900,82900,82900,0
|
|
20241230,160300,65308190300,82900,82900,82900,82900,0
|
|
20241230,160200,65308190300,82900,82900,82900,82900,0
|
|
20241230,160100,65308190300,82900,82900,82900,82900,0
|
|
20241230,160000,65308190300,82900,82900,82900,82900,0
|
|
20241230,155900,65308190300,82900,82900,82900,82900,0
|
|
20241230,155800,65308190300,82900,82900,82900,82900,0
|
|
20241230,155700,65308190300,82900,82900,82900,82900,0
|
|
20241230,155600,65308190300,82900,82900,82900,82900,0
|
|
20241230,155500,65308190300,82900,82900,82900,82900,0
|
|
20241230,155400,65308190300,82900,82900,82900,82900,0
|
|
20241230,155300,65308190300,82900,82900,82900,82900,0
|
|
20241230,155200,65308190300,82900,82900,82900,82900,0
|
|
20241230,155100,65308190300,82900,82900,82900,82900,0
|
|
20241230,155000,65308190300,82900,82900,82900,82900,0
|
|
20241230,154900,65308190300,82900,82900,82900,82900,0
|
|
20241230,154800,65308190300,82900,82900,82900,82900,0
|
|
20241230,154700,65308190300,82900,82900,82900,82900,0
|
|
20241230,154600,65308190300,82900,82900,82900,82900,0
|
|
20241230,154500,65308190300,82900,82900,82900,82900,0
|
|
20241230,154400,65308190300,82900,82900,82900,82900,0
|
|
20241230,154300,65308190300,82900,82900,82900,82900,0
|
|
20241230,154200,65308190300,82900,82900,82900,82900,236656
|
|
20241230,154100,65308190300,82900,82900,82900,82900,0
|
|
20241230,154000,65308190300,82900,82900,82900,82900,0
|
|
20241230,153900,65308190300,82900,82900,82900,82900,0
|
|
20241230,153800,65308190300,82900,82900,82900,82900,0
|
|
20241230,153700,65308190300,82900,82900,82900,82900,0
|
|
20241230,153600,65308190300,82900,82900,82900,82900,0
|
|
20241230,153500,65308190300,82900,82900,82900,82900,0
|
|
20241230,153400,65308190300,82900,82900,82900,82900,0
|
|
20241230,153300,65308190300,82900,82900,82900,82900,0
|
|
20241230,153200,65308190300,82900,82900,82900,82900,0
|
|
20241230,153100,65308190300,82900,82900,82900,82900,0
|
|
20241230,153000,65308190300,82900,82900,82900,82900,236656
|
|
20241230,152900,45689407900,83300,83300,83300,83300,0
|
|
20241230,152800,45689407900,83300,83300,83300,83300,0
|
|
20241230,152700,45689407900,83300,83300,83300,83300,0
|
|
20241230,152600,45689407900,83300,83300,83300,83300,0
|
|
20241230,152500,45689407900,83300,83300,83300,83300,0
|
|
20241230,152400,45689407900,83300,83300,83300,83300,0
|
|
20241230,152300,45689407900,83300,83300,83300,83300,0
|
|
20241230,152200,45689407900,83300,83300,83300,83300,0
|
|
20241230,152100,45689407900,83300,83300,83300,83300,0
|
|
20241230,152000,45689407900,83300,83300,83300,83300,0
|
|
20241230,151900,45689407900,83300,83300,83500,83200,3690
|
|
20241230,151800,45381591500,83300,83400,83600,83200,11417
|
|
20241230,151700,44429911900,83400,83400,83500,83300,12270
|
|
20241230,151600,43406847200,83500,83500,83500,83400,7341
|
|
20241230,151500,42794394100,83500,83400,83600,83400,5092
|
|
20241230,151400,42369264300,83500,83500,83500,83400,3792
|
|
20241230,151300,42052685500,83500,83500,83500,83400,1752
|
|
20241230,151200,41906421800,83500,83500,83500,83400,7118
|
|
20241230,151100,41312086800,83500,83500,83500,83400,5597
|
|
20241230,151000,40844796800,83400,83500,83500,83400,3118
|
|
20241230,150900,40584478600,83500,83500,83500,83400,7987
|
|
20241230,150800,39917615200,83500,83400,83500,83400,1187
|
|
20241230,150700,39818533300,83500,83500,83500,83400,1472
|
|
20241230,150600,39695659500,83500,83500,83500,83400,4640
|
|
20241230,150500,39308253300,83500,83600,83600,83400,2825
|
|
20241230,150400,39072381700,83500,83400,83600,83400,4324
|
|
20241230,150300,38711331800,83400,83600,83600,83400,5669
|
|
20241230,150200,38237960600,83500,83600,83600,83500,2426
|
|
20241230,150100,38035385700,83600,83500,83600,83500,2086
|
|
20241230,150000,37861133300,83500,83500,83600,83500,5664
|
|
20241230,145900,37387885000,83500,83500,83600,83500,4963
|
|
20241230,145800,36973072200,83500,83600,83700,83500,2612
|
|
20241230,145700,36754769400,83600,83600,83700,83600,1391
|
|
20241230,145600,36638468300,83600,83800,83800,83600,17099
|
|
20241230,145500,35206094200,83900,83900,84000,83800,13363
|
|
20241230,145400,34084981300,83900,84000,84000,83900,6726
|
|
20241230,145300,33520125900,84000,83900,84000,83900,1988
|
|
20241230,145200,33353157100,83900,83900,84000,83900,892
|
|
20241230,145100,33278259500,83900,84000,84000,83900,366
|
|
20241230,145000,33247537800,84000,83900,84000,83900,973
|
|
20241230,144900,33165836700,83900,84000,84000,83900,527
|
|
20241230,144800,33121607000,84000,84000,84000,83900,444
|
|
20241230,144700,33084336700,84000,84000,84100,83900,13002
|
|
20241230,144600,31992247100,84000,84000,84100,84000,1038
|
|
20241230,144500,31904978900,84000,84000,84100,84000,508
|
|
20241230,144400,31862277000,84000,84000,84100,84000,888
|
|
20241230,144300,31787625000,84000,84000,84100,84000,708
|
|
20241230,144200,31728112900,84100,84100,84100,84000,844
|
|
20241230,144100,31657154800,84100,84000,84100,84000,537
|
|
20241230,144000,31612023200,84000,84000,84100,84000,492
|
|
20241230,143900,31570676800,84100,84100,84100,84000,1797
|
|
20241230,143800,31419661500,84000,84000,84100,84000,800
|
|
20241230,143700,31352400900,84100,84000,84100,84000,1181
|
|
20241230,143600,31253110300,84000,84000,84100,84000,561
|
|
20241230,143500,31205946800,84000,84000,84100,84000,748
|
|
20241230,143400,31143065000,84100,84100,84100,84000,823
|
|
20241230,143300,31073869100,84000,84100,84100,84000,652
|
|
20241230,143200,31019071800,84000,84000,84100,84000,581
|
|
20241230,143100,30970263500,84100,84100,84100,84000,969
|
|
20241230,143000,30888799400,84000,84000,84100,84000,323
|
|
20241230,142900,30861662900,84100,84000,84100,84000,474
|
|
20241230,142800,30821822000,84000,84000,84100,84000,280
|
|
20241230,142700,30798298500,84000,84100,84100,84000,304
|
|
20241230,142600,30772744500,84100,84100,84200,84000,2012
|
|
20241230,142500,30603548700,84100,84100,84200,84000,2435
|
|
20241230,142400,30398811800,84100,84000,84100,83900,2922
|
|
20241230,142300,30153378000,84000,83900,84000,83900,920
|
|
20241230,142200,30076130400,84000,84000,84000,83900,248
|
|
20241230,142100,30055315300,83900,84000,84000,83900,2246
|
|
20241230,142000,29866694100,84000,84000,84000,83900,4844
|
|
20241230,141900,29460197600,84000,84000,84000,83900,407
|
|
20241230,141800,29426044200,83900,84000,84100,83900,16057
|
|
20241230,141700,28077459100,84000,84000,84100,84000,238
|
|
20241230,141600,28057459400,84100,84000,84100,84000,509
|
|
20241230,141500,28014685500,84000,84000,84100,84000,1169
|
|
20241230,141400,27916453200,84000,84000,84100,84000,1092
|
|
20241230,141300,27824651100,84100,84000,84100,84000,164
|
|
20241230,141200,27810873300,84100,84100,84100,84000,1480
|
|
20241230,141100,27686426500,84100,84100,84200,84000,913
|
|
20241230,141000,27609642800,84200,84100,84200,84000,933
|
|
20241230,140900,27531175700,84000,84100,84100,84000,1976
|
|
20241230,140800,27365046300,84000,84100,84100,84000,629
|
|
20241230,140700,27312188600,84100,84000,84100,84000,1850
|
|
20241230,140600,27156624600,84000,84000,84100,84000,3242
|
|
20241230,140500,26884033600,84100,84000,84100,84000,2385
|
|
20241230,140400,26683658100,84100,84100,84200,84000,6679
|
|
20241230,140300,26122032100,84100,84100,84200,84100,2080
|
|
20241230,140200,25947101900,84100,84100,84200,84100,323
|
|
20241230,140100,25919914600,84100,84200,84200,84100,480
|
|
20241230,140000,25879521900,84100,84100,84200,84100,167
|
|
20241230,135900,25865474000,84100,84200,84200,84100,331
|
|
20241230,135800,25837619700,84100,84200,84200,84100,176
|
|
20241230,135700,25822816600,84200,84100,84200,84100,334
|
|
20241230,135600,25794706200,84200,84200,84200,84100,5977
|
|
20241230,135500,25292037300,84200,84100,84200,84100,381
|
|
20241230,135400,25259978000,84100,84100,84200,84100,356
|
|
20241230,135300,25230037500,84200,84100,84200,84100,1356
|
|
20241230,135200,25115930500,84200,84100,84200,84100,449
|
|
20241230,135100,25078167400,84100,84200,84300,84100,4463
|
|
20241230,135000,24702549300,84100,84100,84200,84100,189
|
|
20241230,134900,24686641900,84100,84100,84200,84100,920
|
|
20241230,134800,24609221600,84100,84200,84200,84100,1600
|
|
20241230,134700,24474573700,84200,84200,84300,84100,5376
|
|
20241230,134600,24022029600,84300,84200,84300,84200,285
|
|
20241230,134500,23998031100,84300,84200,84300,84200,487
|
|
20241230,134400,23957009300,84300,84200,84300,84200,515
|
|
20241230,134300,23913629800,84200,84200,84300,84200,868
|
|
20241230,134200,23840489700,84300,84400,84400,84200,7359
|
|
20241230,134100,23220278500,84300,84400,84500,84300,9226
|
|
20241230,134000,22441724800,84500,84400,84500,84400,410
|
|
20241230,133900,22407097300,84500,84500,84500,84400,248
|
|
20241230,133800,22386156100,84400,84500,84500,84400,423
|
|
20241230,133700,22350428300,84400,84500,84600,84400,1301
|
|
20241230,133600,22240529300,84600,84600,84600,84500,590
|
|
20241230,133500,22190631100,84500,84500,84600,84500,272
|
|
20241230,133400,22167632400,84600,84500,84600,84400,943
|
|
20241230,133300,22087958100,84400,84400,84500,84400,395
|
|
20241230,133200,22054594600,84500,84500,84500,84400,940
|
|
20241230,133100,21975169300,84400,84600,84600,84400,581
|
|
20241230,133000,21926057900,84600,84500,84600,84500,484
|
|
20241230,132900,21885124000,84600,84500,84600,84500,1073
|
|
20241230,132800,21794436300,84500,84400,84500,84400,2763
|
|
20241230,132700,21560970000,84500,84500,84500,84400,1737
|
|
20241230,132600,21414204000,84500,84500,84500,84400,302
|
|
20241230,132500,21388696400,84400,84500,84500,84400,170
|
|
20241230,132400,21374346700,84500,84400,84500,84400,286
|
|
20241230,132300,21350191400,84500,84500,84500,84400,214
|
|
20241230,132200,21332112500,84500,84500,84500,84400,125
|
|
20241230,132100,21321556600,84500,84500,84500,84400,281
|
|
20241230,132000,21297822600,84400,84400,84500,84400,259
|
|
20241230,131900,21275950800,84400,84400,84500,84400,422
|
|
20241230,131800,21240317000,84400,84600,84600,84400,5473
|
|
20241230,131700,20777862600,84600,84600,84600,84500,465
|
|
20241230,131600,20738533400,84500,84600,84600,84500,903
|
|
20241230,131500,20662171900,84500,84600,84600,84500,1623
|
|
20241230,131400,20524986200,84600,84600,84600,84500,499
|
|
20241230,131300,20482776500,84600,84500,84600,84500,574
|
|
20241230,131200,20434240200,84600,84500,84600,84500,264
|
|
20241230,131100,20411912600,84600,84600,84600,84500,371
|
|
20241230,131000,20380529300,84500,84500,84600,84500,464
|
|
20241230,130900,20341294000,84600,84600,84600,84500,41
|
|
20241230,130800,20337826100,84600,84600,84600,84500,29
|
|
20241230,130700,20335374000,84600,84500,84600,84500,91
|
|
20241230,130600,20327675900,84600,84500,84600,84500,78
|
|
20241230,130500,20321080100,84600,84600,84600,84500,117
|
|
20241230,130400,20311190100,84600,84700,84700,84500,338
|
|
20241230,130300,20282595300,84700,84700,84700,84600,36
|
|
20241230,130200,20279548200,84600,84600,84700,84500,365
|
|
20241230,130100,20248677000,84600,84600,84600,84500,448
|
|
20241230,130000,20210786800,84600,84600,84600,84500,264
|
|
20241230,125900,20188453500,84600,84600,84600,84600,1307
|
|
20241230,125800,20077881300,84500,84600,84600,84500,521
|
|
20241230,125700,20033814900,84600,84600,84700,84500,2228
|
|
20241230,125600,19845335000,84600,84800,84800,84600,6873
|
|
20241230,125500,19263106100,84900,84800,84900,84800,199
|
|
20241230,125400,19246218100,84800,84800,84900,84700,220
|
|
20241230,125300,19227561100,84800,84800,84800,84700,181
|
|
20241230,125200,19212212500,84800,84800,84800,84800,189
|
|
20241230,125100,19196185300,84800,84700,84900,84700,693
|
|
20241230,125000,19137401200,84800,84800,84800,84700,357
|
|
20241230,124900,19107129200,84800,84800,84800,84700,237
|
|
20241230,124800,19087034200,84800,84800,84800,84700,266
|
|
20241230,124700,19064477500,84700,84800,84800,84700,747
|
|
20241230,124600,19001135200,84700,84800,84800,84700,351
|
|
20241230,124500,18971380000,84800,84800,84800,84700,181
|
|
20241230,124400,18956031400,84800,84800,84800,84700,244
|
|
20241230,124300,18935340400,84800,84800,84800,84700,293
|
|
20241230,124200,18910496100,84800,84800,84800,84700,139
|
|
20241230,124100,18898709300,84800,84800,84800,84700,918
|
|
20241230,124000,18820872200,84800,84800,84800,84700,99
|
|
20241230,123900,18812477300,84800,84800,84800,84700,241
|
|
20241230,123800,18792045100,84700,84800,84800,84700,267
|
|
20241230,123700,18769412000,84800,84800,84800,84700,602
|
|
20241230,123600,18718368800,84800,84800,84800,84700,273
|
|
20241230,123500,18695222400,84700,84800,84800,84700,264
|
|
20241230,123400,18672843900,84700,84800,84800,84700,258
|
|
20241230,123300,18650970600,84800,84800,84800,84700,260
|
|
20241230,123200,18628928000,84700,84700,84800,84700,543
|
|
20241230,123100,18582886500,84800,84800,84800,84700,258
|
|
20241230,123000,18561009000,84800,84800,84800,84700,254
|
|
20241230,122900,18539480500,84800,84800,84800,84700,311
|
|
20241230,122800,18513108000,84800,84700,84800,84700,333
|
|
20241230,122700,18484879700,84800,84700,84800,84700,426
|
|
20241230,122600,18448756000,84800,84800,84800,84700,252
|
|
20241230,122500,18427390700,84800,84800,84800,84700,322
|
|
20241230,122400,18400097500,84800,84700,84800,84700,214
|
|
20241230,122300,18381954600,84800,84700,84800,84700,238
|
|
20241230,122200,18361776000,84700,84800,84800,84700,264
|
|
20241230,122100,18339396700,84800,84800,84800,84700,448
|
|
20241230,122000,18301406600,84800,84800,84800,84700,224
|
|
20241230,121900,18282413800,84800,84700,84800,84700,240
|
|
20241230,121800,18262067000,84800,84800,84800,84700,186
|
|
20241230,121700,18246294300,84700,84800,84800,84700,198
|
|
20241230,121600,18229513500,84700,84800,84800,84700,229
|
|
20241230,121500,18210103200,84700,84800,84800,84700,402
|
|
20241230,121400,18176024200,84800,84700,84800,84700,83
|
|
20241230,121300,18168991800,84800,84800,84800,84700,204
|
|
20241230,121200,18151696100,84800,84800,84800,84700,190
|
|
20241230,121100,18135591300,84800,84900,84900,84800,2164
|
|
20241230,121000,17952077100,84900,84800,84900,84800,480
|
|
20241230,120900,17911333300,84900,84900,84900,84800,212
|
|
20241230,120800,17893335800,84900,84800,84900,84800,70
|
|
20241230,120700,17887398700,84900,84800,84900,84800,263
|
|
20241230,120600,17865096000,84800,84800,84800,84700,2042
|
|
20241230,120500,17691938000,84800,84800,84800,84800,75
|
|
20241230,120400,17685578000,84800,84700,84800,84700,1742
|
|
20241230,120300,17537883200,84700,84700,84800,84700,179
|
|
20241230,120200,17522720200,84700,84700,84800,84700,146
|
|
20241230,120100,17510351300,84800,84700,84800,84700,143
|
|
20241230,120000,17498237900,84700,84700,84800,84700,180
|
|
20241230,115900,17482986000,84800,85000,85000,84700,8625
|
|
20241230,115800,16751153600,84900,85000,85000,84900,225
|
|
20241230,115700,16732036000,84900,84900,85000,84900,710
|
|
20241230,115600,16671709400,85000,84900,85000,84900,392
|
|
20241230,115500,16638399100,84900,85000,85000,84900,340
|
|
20241230,115400,16609508700,85000,85000,85000,84900,345
|
|
20241230,115300,16580185900,85000,85000,85000,84900,371
|
|
20241230,115200,16548659500,84900,85000,85000,84900,142
|
|
20241230,115100,16536594700,84900,84900,85000,84900,225
|
|
20241230,115000,16517481500,84900,85000,85000,84900,220
|
|
20241230,114900,16498794000,84900,84900,85000,84900,570
|
|
20241230,114800,16450350200,85000,85000,85000,84900,91
|
|
20241230,114700,16442621300,85000,85000,85000,84900,513
|
|
20241230,114600,16399053700,85000,85000,85000,84900,172
|
|
20241230,114500,16384435300,84900,84900,85000,84900,175
|
|
20241230,114400,16369577200,85000,85000,85000,84900,1125
|
|
20241230,114300,16274050100,84900,85000,85000,84900,290
|
|
20241230,114200,16249409200,85000,85000,85000,84900,295
|
|
20241230,114100,16224340800,85000,84900,85000,84900,129
|
|
20241230,114000,16213386500,85000,84900,85000,84900,116
|
|
20241230,113900,16203537000,84900,84900,85000,84900,107
|
|
20241230,113800,16194451100,84900,85000,85000,84900,153
|
|
20241230,113700,16181458500,84900,85000,85000,84900,2861
|
|
20241230,113600,15938327000,85000,85000,85100,85000,190
|
|
20241230,113500,15922175400,85000,85000,85100,85000,194
|
|
20241230,113400,15905683100,85000,85000,85100,85000,170
|
|
20241230,113300,15891231300,85100,85100,85100,85000,226
|
|
20241230,113200,15872017600,85000,85000,85100,85000,227
|
|
20241230,113100,15852719700,85000,85000,85100,85000,472
|
|
20241230,113000,15812596800,85000,85000,85100,85000,67
|
|
20241230,112900,15806900600,85100,85000,85100,85000,65
|
|
20241230,112800,15801371500,85100,85200,85300,85000,1793
|
|
20241230,112700,15648739300,85200,85200,85300,85200,92
|
|
20241230,112600,15640897400,85300,85200,85300,85200,389
|
|
20241230,112500,15607753900,85200,85300,85300,85200,122
|
|
20241230,112400,15597358200,85300,85200,85300,85200,12
|
|
20241230,112300,15596335300,85300,85100,85300,85100,4170
|
|
20241230,112200,15241176900,85000,85100,85100,85000,76
|
|
20241230,112100,15234715300,85100,85100,85100,85000,90
|
|
20241230,112000,15227061800,85000,85100,85100,85000,340
|
|
20241230,111900,15198138300,85000,85100,85100,85000,95
|
|
20241230,111800,15190060300,85100,85000,85100,85000,144
|
|
20241230,111700,15177819200,85100,85100,85100,85000,549
|
|
20241230,111600,15131151600,85100,85100,85100,85000,81
|
|
20241230,111500,15124262200,85100,85000,85100,85000,159
|
|
20241230,111400,15110742600,85100,85100,85100,85000,243
|
|
20241230,111300,15090086400,85000,85000,85100,85000,133
|
|
20241230,111200,15078779500,85000,85000,85100,85000,235
|
|
20241230,111100,15058799500,85100,85100,85100,85000,381
|
|
20241230,111000,15026383700,85100,85200,85300,85000,2899
|
|
20241230,110900,14779534700,85200,85300,85300,85200,258
|
|
20241230,110800,14757552400,85200,85200,85300,85200,965
|
|
20241230,110700,14675333800,85300,85200,85300,85200,415
|
|
20241230,110600,14639974200,85200,85200,85300,85200,126
|
|
20241230,110500,14629235800,85200,85200,85300,85200,741
|
|
20241230,110400,14566037900,85200,85200,85300,85200,195
|
|
20241230,110300,14549422100,85200,85200,85300,85200,1459
|
|
20241230,110200,14425112900,85300,85200,85300,85200,422
|
|
20241230,110100,14389157100,85200,85300,85300,85200,905
|
|
20241230,110000,14311979400,85300,85200,85300,85200,509
|
|
20241230,105900,14268611600,85200,85300,85300,85200,329
|
|
20241230,105800,14240578800,85200,85300,85300,85200,120
|
|
20241230,105700,14230353000,85200,85200,85300,85200,101
|
|
20241230,105600,14221747200,85200,85300,85300,85200,94
|
|
20241230,105500,14213737800,85200,85200,85300,85200,30
|
|
20241230,105400,14211180400,85200,85300,85300,85200,15
|
|
20241230,105300,14209901500,85300,85300,85300,85200,55
|
|
20241230,105200,14205211800,85300,85300,85300,85200,75
|
|
20241230,105100,14198815600,85200,85500,85500,85200,3190
|
|
20241230,105000,13926432800,85400,85400,85500,85300,909
|
|
20241230,104900,13848804300,85300,85300,85400,85300,158
|
|
20241230,104800,13835320900,85400,85300,85400,85300,150
|
|
20241230,104700,13822513200,85400,85300,85400,85300,481
|
|
20241230,104600,13781463500,85300,85300,85400,85300,82
|
|
20241230,104500,13774468200,85300,85400,85400,85300,1287
|
|
20241230,104400,13664561300,85400,85400,85500,85400,347
|
|
20241230,104300,13634924800,85500,85500,85500,85400,25
|
|
20241230,104200,13632788300,85400,85300,85500,85300,1617
|
|
20241230,104100,13494623000,85300,85200,85300,85200,246
|
|
20241230,104000,13473653000,85200,85200,85300,85200,52
|
|
20241230,103900,13469220100,85200,85400,85400,85200,376
|
|
20241230,103800,13437149800,85400,85400,85400,85200,170
|
|
20241230,103700,13422648700,85300,85400,85400,85200,173
|
|
20241230,103600,13407894100,85400,85300,85400,85200,102
|
|
20241230,103500,13399193700,85400,85300,85600,85300,14499
|
|
20241230,103400,12160010600,85400,85300,85400,85300,131
|
|
20241230,103300,12148830500,85300,85300,85400,85200,1282
|
|
20241230,103200,12039477900,85300,85300,85300,85200,811
|
|
20241230,103100,11970300200,85200,85300,85300,85200,151
|
|
20241230,103000,11957433800,85200,85200,85300,85200,321
|
|
20241230,102900,11930083000,85200,85300,85300,85200,290
|
|
20241230,102800,11905372500,85200,85300,85300,85100,1684
|
|
20241230,102700,11761896200,85200,85200,85200,85100,1089
|
|
20241230,102600,11669122300,85100,85100,85200,85100,311
|
|
20241230,102500,11642633700,85200,85100,85200,85100,159
|
|
20241230,102400,11629095100,85200,85100,85200,85100,48
|
|
20241230,102300,11625009300,85200,85200,85300,85100,154
|
|
20241230,102200,11611890800,85200,85200,85300,85200,925
|
|
20241230,102100,11533078500,85200,85200,85200,85100,2074
|
|
20241230,102000,11356390300,85200,85200,85200,85100,211
|
|
20241230,101900,11338429200,85100,85200,85200,85100,261
|
|
20241230,101800,11316211000,85100,85000,85200,85000,4559
|
|
20241230,101700,10928411900,84900,85000,85000,84900,186
|
|
20241230,101600,10912616700,85000,84900,85000,84900,783
|
|
20241230,101500,10846066500,85000,85100,85100,84900,1561
|
|
20241230,101400,10713357300,85100,85000,85100,84900,4286
|
|
20241230,101300,10348928900,84900,84900,85000,84900,267
|
|
20241230,101200,10326254800,85000,84900,85000,84900,1031
|
|
20241230,101100,10238658600,84900,84900,85000,84900,176
|
|
20241230,101000,10223711200,85000,84900,85000,84900,288
|
|
20241230,100900,10199256200,84900,85000,85000,84900,249
|
|
20241230,100800,10178115000,84900,84900,85000,84900,281
|
|
20241230,100700,10154254900,85000,85000,85000,84900,242
|
|
20241230,100600,10133706200,85000,84900,85000,84900,174
|
|
20241230,100500,10118929500,85000,84900,85000,84900,410
|
|
20241230,100400,10084103600,84900,85000,85000,84900,203
|
|
20241230,100300,10066864900,85000,84900,85000,84900,409
|
|
20241230,100200,10032135600,84900,84800,85000,84700,8573
|
|
20241230,100100,9304397600,84800,84800,84900,84800,1122
|
|
20241230,100000,9209248100,84800,85100,85200,84700,9023
|
|
20241230,095900,8443248500,85100,85100,85200,85100,1187
|
|
20241230,095800,8342228700,85100,85200,85200,85100,495
|
|
20241230,095700,8300102200,85200,85100,85200,85100,201
|
|
20241230,095600,8282997000,85100,85100,85200,85100,159
|
|
20241230,095500,8269462800,85200,85200,85200,85100,441
|
|
20241230,095400,8231900100,85200,85300,85400,85200,1374
|
|
20241230,095300,8114790400,85400,85200,85400,85200,1920
|
|
20241230,095200,7950997100,85300,85200,85300,85200,99
|
|
20241230,095100,7942559000,85300,85400,85400,85200,1565
|
|
20241230,095000,7809074900,85300,85400,85400,85300,244
|
|
20241230,094900,7788259000,85400,85400,85400,85300,515
|
|
20241230,094800,7744326900,85300,85400,85400,85300,169
|
|
20241230,094700,7729910300,85300,85300,85400,85300,130
|
|
20241230,094600,7718818300,85400,85400,85400,85300,617
|
|
20241230,094500,7666134300,85300,85300,85400,85300,215
|
|
20241230,094400,7647791300,85400,85300,85400,85300,1281
|
|
20241230,094300,7538519200,85300,85200,85300,85200,193
|
|
20241230,094200,7522057200,85300,85300,85300,85200,152
|
|
20241230,094100,7509092000,85300,85300,85500,85200,3717
|
|
20241230,094000,7191871800,85200,85300,85300,85200,1221
|
|
20241230,093900,7087839900,85200,85300,85300,85200,246
|
|
20241230,093800,7066878400,85200,85200,85300,85200,1498
|
|
20241230,093700,6939217800,85200,85300,85400,85200,2558
|
|
20241230,093600,6721103900,85400,85400,85400,85300,1141
|
|
20241230,093500,6623671800,85400,85500,85600,85400,1431
|
|
20241230,093400,6501331400,85600,85600,85600,85500,263
|
|
20241230,093300,6478831000,85600,85600,85600,85500,621
|
|
20241230,093200,6425711500,85600,85400,85600,85400,3071
|
|
20241230,093100,6163017200,85500,85500,85500,85400,151
|
|
20241230,093000,6150113800,85500,85600,85600,85400,501
|
|
20241230,092900,6107294000,85600,85600,85700,85500,660
|
|
20241230,092800,6050795000,85600,85500,85700,85500,1063
|
|
20241230,092700,5959794600,85500,85400,85600,85300,3623
|
|
20241230,092600,5650203100,85400,85400,85400,85300,468
|
|
20241230,092500,5610268800,85300,85300,85400,85300,2417
|
|
20241230,092400,5404096100,85300,85300,85400,85300,248
|
|
20241230,092300,5382939400,85300,85300,85400,85300,590
|
|
20241230,092200,5332610000,85300,85400,85500,85300,391
|
|
20241230,092100,5299226100,85500,85500,85500,85400,1666
|
|
20241230,092000,5156913600,85500,85500,85600,85400,4758
|
|
20241230,091900,4749883900,85500,85500,85500,85400,529
|
|
20241230,091800,4704659900,85500,85400,85500,85400,908
|
|
20241230,091700,4627050800,85500,85600,85600,85400,512
|
|
20241230,091600,4583278000,85500,85300,85600,85300,6309
|
|
20241230,091500,4044086000,85300,85400,85400,85300,218
|
|
20241230,091400,4025487300,85400,85500,85500,85300,1405
|
|
20241230,091300,3905509900,85400,85300,85400,85300,2236
|
|
20241230,091200,3714641600,85300,85400,85400,85300,858
|
|
20241230,091100,3641388000,85300,85100,85400,85100,1904
|
|
20241230,091000,3479115400,85100,85100,85100,85000,410
|
|
20241230,090900,3444239400,85100,85200,85200,85000,1746
|
|
20241230,090800,3295548600,85200,85200,85400,85100,5553
|
|
20241230,090700,2822045100,85100,85100,85200,85000,744
|
|
20241230,090600,2758743500,85100,85000,85100,85000,901
|
|
20241230,090500,2682094900,85100,85200,85400,85100,3093
|
|
20241230,090400,2418489700,85200,85400,85400,85200,1905
|
|
20241230,090300,2255996700,85500,85300,85500,85200,1740
|
|
20241230,090200,2107452100,85200,85100,85300,85000,3397
|
|
20241230,090100,1818435400,85100,85200,85200,85100,1427
|
|
20241230,090000,1696939900,85200,85000,85700,85000,19913
|