577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,183300,139006598470,3340,3340,3340,3340,0
|
|
20241213,183200,139006598470,3340,3340,3340,3340,0
|
|
20241213,183100,139006598470,3340,3340,3340,3340,0
|
|
20241213,183000,139006598470,3340,3340,3340,3340,0
|
|
20241213,182900,139006598470,3340,3340,3340,3340,0
|
|
20241213,182800,139006598470,3340,3340,3340,3340,0
|
|
20241213,182700,139006598470,3340,3340,3340,3340,0
|
|
20241213,182600,139006598470,3340,3340,3340,3340,0
|
|
20241213,182500,139006598470,3340,3340,3340,3340,0
|
|
20241213,182400,139006598470,3340,3340,3340,3340,0
|
|
20241213,182300,139006598470,3340,3340,3340,3340,0
|
|
20241213,182200,139006598470,3340,3340,3340,3340,0
|
|
20241213,182100,139006598470,3340,3340,3340,3340,0
|
|
20241213,182000,139006598470,3340,3340,3340,3340,0
|
|
20241213,181900,139006598470,3340,3340,3340,3340,0
|
|
20241213,181800,139006598470,3340,3340,3340,3340,0
|
|
20241213,181700,139006598470,3340,3340,3340,3340,0
|
|
20241213,181600,139006598470,3340,3340,3340,3340,0
|
|
20241213,181500,139006598470,3340,3340,3340,3340,0
|
|
20241213,181400,139006598470,3340,3340,3340,3340,0
|
|
20241213,181300,139006598470,3340,3340,3340,3340,0
|
|
20241213,181200,139006598470,3340,3340,3340,3340,0
|
|
20241213,181100,139006598470,3340,3340,3340,3340,0
|
|
20241213,181000,139006598470,3340,3340,3340,3340,0
|
|
20241213,180900,139006598470,3340,3340,3340,3340,0
|
|
20241213,180800,139006598470,3340,3340,3340,3340,0
|
|
20241213,180700,139006598470,3340,3340,3340,3340,0
|
|
20241213,180600,139006598470,3340,3340,3340,3340,0
|
|
20241213,180500,139006598470,3340,3340,3340,3340,0
|
|
20241213,180400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,180300,139006598470,3340,3340,3340,3340,0
|
|
20241213,180200,139006598470,3340,3340,3340,3340,0
|
|
20241213,180100,139006598470,3340,3340,3340,3340,0
|
|
20241213,180000,139006598470,3340,3340,3340,3340,0
|
|
20241213,175900,139006598470,3340,3340,3340,3340,0
|
|
20241213,175800,139006598470,3340,3340,3340,3340,0
|
|
20241213,175700,139006598470,3340,3340,3340,3340,0
|
|
20241213,175600,139006598470,3340,3340,3340,3340,0
|
|
20241213,175500,139006598470,3340,3340,3340,3340,0
|
|
20241213,175400,139006598470,3340,3340,3340,3340,0
|
|
20241213,175300,139006598470,3340,3340,3340,3340,0
|
|
20241213,175200,139006598470,3340,3340,3340,3340,0
|
|
20241213,175100,139006598470,3340,3340,3340,3340,0
|
|
20241213,175000,139006598470,3340,3340,3340,3340,0
|
|
20241213,174900,139006598470,3340,3340,3340,3340,0
|
|
20241213,174800,139006598470,3340,3340,3340,3340,0
|
|
20241213,174700,139006598470,3340,3340,3340,3340,0
|
|
20241213,174600,139006598470,3340,3340,3340,3340,0
|
|
20241213,174500,139006598470,3340,3340,3340,3340,0
|
|
20241213,174400,139006598470,3340,3340,3340,3340,0
|
|
20241213,174300,139006598470,3340,3340,3340,3340,0
|
|
20241213,174200,139006598470,3340,3340,3340,3340,0
|
|
20241213,174100,139006598470,3340,3340,3340,3340,0
|
|
20241213,174000,139006598470,3340,3340,3340,3340,0
|
|
20241213,173900,139006598470,3340,3340,3340,3340,0
|
|
20241213,173800,139006598470,3340,3340,3340,3340,0
|
|
20241213,173700,139006598470,3340,3340,3340,3340,0
|
|
20241213,173600,139006598470,3340,3340,3340,3340,0
|
|
20241213,173500,139006598470,3340,3340,3340,3340,0
|
|
20241213,173400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,173300,139006598470,3340,3340,3340,3340,0
|
|
20241213,173200,139006598470,3340,3340,3340,3340,0
|
|
20241213,173100,139006598470,3340,3340,3340,3340,0
|
|
20241213,173000,139006598470,3340,3340,3340,3340,0
|
|
20241213,172900,139006598470,3340,3340,3340,3340,0
|
|
20241213,172800,139006598470,3340,3340,3340,3340,0
|
|
20241213,172700,139006598470,3340,3340,3340,3340,0
|
|
20241213,172600,139006598470,3340,3340,3340,3340,0
|
|
20241213,172500,139006598470,3340,3340,3340,3340,0
|
|
20241213,172400,139006598470,3340,3340,3340,3340,0
|
|
20241213,172300,139006598470,3340,3340,3340,3340,0
|
|
20241213,172200,139006598470,3340,3340,3340,3340,0
|
|
20241213,172100,139006598470,3340,3340,3340,3340,0
|
|
20241213,172000,139006598470,3340,3340,3340,3340,0
|
|
20241213,171900,139006598470,3340,3340,3340,3340,0
|
|
20241213,171800,139006598470,3340,3340,3340,3340,0
|
|
20241213,171700,139006598470,3340,3340,3340,3340,0
|
|
20241213,171600,139006598470,3340,3340,3340,3340,0
|
|
20241213,171500,139006598470,3340,3340,3340,3340,0
|
|
20241213,171400,139006598470,3340,3340,3340,3340,0
|
|
20241213,171300,139006598470,3340,3340,3340,3340,0
|
|
20241213,171200,139006598470,3340,3340,3340,3340,0
|
|
20241213,171100,139006598470,3340,3340,3340,3340,0
|
|
20241213,171000,139006598470,3340,3340,3340,3340,0
|
|
20241213,170900,139006598470,3340,3340,3340,3340,0
|
|
20241213,170800,139006598470,3340,3340,3340,3340,0
|
|
20241213,170700,139006598470,3340,3340,3340,3340,0
|
|
20241213,170600,139006598470,3340,3340,3340,3340,0
|
|
20241213,170500,139006598470,3340,3340,3340,3340,0
|
|
20241213,170400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,170300,139006598470,3340,3340,3340,3340,0
|
|
20241213,170200,139006598470,3340,3340,3340,3340,0
|
|
20241213,170100,139006598470,3340,3340,3340,3340,0
|
|
20241213,170000,139006598470,3340,3340,3340,3340,0
|
|
20241213,165900,139006598470,3340,3340,3340,3340,0
|
|
20241213,165800,139006598470,3340,3340,3340,3340,0
|
|
20241213,165700,139006598470,3340,3340,3340,3340,0
|
|
20241213,165600,139006598470,3340,3340,3340,3340,0
|
|
20241213,165500,139006598470,3340,3340,3340,3340,0
|
|
20241213,165400,139006598470,3340,3340,3340,3340,0
|
|
20241213,165300,139006598470,3340,3340,3340,3340,0
|
|
20241213,165200,139006598470,3340,3340,3340,3340,0
|
|
20241213,165100,139006598470,3340,3340,3340,3340,0
|
|
20241213,165000,139006598470,3340,3340,3340,3340,0
|
|
20241213,164900,139006598470,3340,3340,3340,3340,0
|
|
20241213,164800,139006598470,3340,3340,3340,3340,0
|
|
20241213,164700,139006598470,3340,3340,3340,3340,0
|
|
20241213,164600,139006598470,3340,3340,3340,3340,0
|
|
20241213,164500,139006598470,3340,3340,3340,3340,0
|
|
20241213,164400,139006598470,3340,3340,3340,3340,0
|
|
20241213,164300,139006598470,3340,3340,3340,3340,0
|
|
20241213,164200,139006598470,3340,3340,3340,3340,0
|
|
20241213,164100,139006598470,3340,3340,3340,3340,0
|
|
20241213,164000,139006598470,3340,3340,3340,3340,0
|
|
20241213,163900,139006598470,3340,3340,3340,3340,0
|
|
20241213,163800,139006598470,3340,3340,3340,3340,0
|
|
20241213,163700,139006598470,3340,3340,3340,3340,0
|
|
20241213,163600,139006598470,3340,3340,3340,3340,0
|
|
20241213,163500,139006598470,3340,3340,3340,3340,0
|
|
20241213,163400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,163300,139006598470,3340,3340,3340,3340,0
|
|
20241213,163200,139006598470,3340,3340,3340,3340,0
|
|
20241213,163100,139006598470,3340,3340,3340,3340,0
|
|
20241213,163000,139006598470,3340,3340,3340,3340,0
|
|
20241213,162900,139006598470,3340,3340,3340,3340,0
|
|
20241213,162800,139006598470,3340,3340,3340,3340,0
|
|
20241213,162700,139006598470,3340,3340,3340,3340,0
|
|
20241213,162600,139006598470,3340,3340,3340,3340,0
|
|
20241213,162500,139006598470,3340,3340,3340,3340,0
|
|
20241213,162400,139006598470,3340,3340,3340,3340,0
|
|
20241213,162300,139006598470,3340,3340,3340,3340,0
|
|
20241213,162200,139006598470,3340,3340,3340,3340,0
|
|
20241213,162100,139006598470,3340,3340,3340,3340,0
|
|
20241213,162000,139006598470,3340,3340,3340,3340,0
|
|
20241213,161900,139006598470,3340,3340,3340,3340,0
|
|
20241213,161800,139006598470,3340,3340,3340,3340,0
|
|
20241213,161700,139006598470,3340,3340,3340,3340,0
|
|
20241213,161600,139006598470,3340,3340,3340,3340,0
|
|
20241213,161500,139006598470,3340,3340,3340,3340,0
|
|
20241213,161400,139006598470,3340,3340,3340,3340,0
|
|
20241213,161300,139006598470,3340,3340,3340,3340,0
|
|
20241213,161200,139006598470,3340,3340,3340,3340,0
|
|
20241213,161100,139006598470,3340,3340,3340,3340,0
|
|
20241213,161000,139006598470,3340,3340,3340,3340,0
|
|
20241213,160900,139006598470,3340,3340,3340,3340,0
|
|
20241213,160800,139006598470,3340,3340,3340,3340,0
|
|
20241213,160700,139006598470,3340,3340,3340,3340,0
|
|
20241213,160600,139006598470,3340,3340,3340,3340,0
|
|
20241213,160500,139006598470,3340,3340,3340,3340,0
|
|
20241213,160400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,160300,139006598470,3340,3340,3340,3340,0
|
|
20241213,160200,139006598470,3340,3340,3340,3340,0
|
|
20241213,160100,139006598470,3340,3340,3340,3340,0
|
|
20241213,160000,139006598470,3340,3340,3340,3340,0
|
|
20241213,155900,139006598470,3340,3340,3340,3340,0
|
|
20241213,155800,139006598470,3340,3340,3340,3340,0
|
|
20241213,155700,139006598470,3340,3340,3340,3340,0
|
|
20241213,155600,139006598470,3340,3340,3340,3340,0
|
|
20241213,155500,139006598470,3340,3340,3340,3340,0
|
|
20241213,155400,139006598470,3340,3340,3340,3340,0
|
|
20241213,155300,139006598470,3340,3340,3340,3340,0
|
|
20241213,155200,139006598470,3340,3340,3340,3340,0
|
|
20241213,155100,139006598470,3340,3340,3340,3340,0
|
|
20241213,155000,139006598470,3340,3340,3340,3340,0
|
|
20241213,154900,139006598470,3340,3340,3340,3340,0
|
|
20241213,154800,139006598470,3340,3340,3340,3340,0
|
|
20241213,154700,139006598470,3340,3340,3340,3340,0
|
|
20241213,154600,139006598470,3340,3340,3340,3340,0
|
|
20241213,154500,139006598470,3340,3340,3340,3340,0
|
|
20241213,154400,139006598470,3340,3340,3340,3340,0
|
|
20241213,154300,139006598470,3340,3340,3340,3340,0
|
|
20241213,154200,139006598470,3340,3340,3340,3340,0
|
|
20241213,154100,139006598470,3340,3340,3340,3340,0
|
|
20241213,154000,139006598470,3340,3340,3340,3340,0
|
|
20241213,153900,139006598470,3340,3340,3340,3340,0
|
|
20241213,153800,139006598470,3340,3340,3340,3340,0
|
|
20241213,153700,139006598470,3340,3340,3340,3340,0
|
|
20241213,153600,139006598470,3340,3340,3340,3340,0
|
|
20241213,153500,139006598470,3340,3340,3340,3340,0
|
|
20241213,153400,139006598470,3340,3340,3340,3340,202363
|
|
20241213,153300,139006598470,3340,3340,3340,3340,0
|
|
20241213,153200,139006598470,3340,3340,3340,3340,0
|
|
20241213,153100,139006598470,3340,3340,3340,3340,0
|
|
20241213,153000,139006598470,3340,3340,3340,3340,202363
|
|
20241213,152900,138330706050,3335,3335,3335,3335,0
|
|
20241213,152800,138330706050,3335,3335,3335,3335,0
|
|
20241213,152700,138330706050,3335,3335,3335,3335,0
|
|
20241213,152600,138330706050,3335,3335,3335,3335,0
|
|
20241213,152500,138330706050,3335,3335,3335,3335,0
|
|
20241213,152400,138330706050,3335,3335,3335,3335,0
|
|
20241213,152300,138330706050,3335,3335,3335,3335,0
|
|
20241213,152200,138330706050,3335,3335,3335,3335,0
|
|
20241213,152100,138330706050,3335,3335,3335,3335,0
|
|
20241213,152000,138330706050,3335,3335,3335,3335,0
|
|
20241213,151900,138330706050,3335,3320,3335,3310,106348
|
|
20241213,151800,137977244150,3315,3320,3325,3315,45299
|
|
20241213,151700,137826922310,3320,3320,3325,3315,39357
|
|
20241213,151600,137696260530,3325,3325,3330,3325,30787
|
|
20241213,151500,137593844475,3325,3340,3340,3325,45812
|
|
20241213,151400,137441123950,3340,3340,3345,3330,40170
|
|
20241213,151300,137307105835,3340,3325,3345,3325,24159
|
|
20241213,151200,137226511940,3325,3320,3330,3320,15761
|
|
20241213,151100,137174122730,3320,3335,3335,3320,12534
|
|
20241213,151000,137132457745,3320,3330,3345,3320,46353
|
|
20241213,150900,136977972335,3330,3310,3330,3305,43549
|
|
20241213,150800,136833382855,3310,3300,3310,3295,12256
|
|
20241213,150700,136792887370,3300,3300,3305,3295,18068
|
|
20241213,150600,136733260250,3295,3305,3310,3295,23357
|
|
20241213,150500,136656206895,3310,3315,3320,3310,15263
|
|
20241213,150400,136605623985,3320,3300,3320,3295,29037
|
|
20241213,150300,136509654220,3295,3310,3310,3295,31503
|
|
20241213,150200,136405655465,3315,3305,3320,3300,34454
|
|
20241213,150100,136291593055,3305,3305,3310,3300,16920
|
|
20241213,150000,136235650940,3305,3290,3310,3285,42378
|
|
20241213,145900,136095784875,3285,3300,3305,3285,45027
|
|
20241213,145800,135947464115,3300,3305,3320,3285,74466
|
|
20241213,145700,135702068860,3305,3330,3335,3280,220503
|
|
20241213,145600,134973552965,3330,3320,3335,3320,12484
|
|
20241213,145500,134932026130,3320,3325,3330,3320,29267
|
|
20241213,145400,134834746370,3325,3330,3340,3320,64653
|
|
20241213,145300,134619755810,3330,3340,3345,3325,96252
|
|
20241213,145200,134299232800,3335,3350,3355,3335,36434
|
|
20241213,145100,134177412025,3355,3350,3365,3350,15112
|
|
20241213,145000,134126677020,3350,3350,3360,3350,11618
|
|
20241213,144900,134087735160,3355,3350,3355,3350,11664
|
|
20241213,144800,134048635395,3350,3355,3360,3350,16536
|
|
20241213,144700,133993214895,3360,3360,3365,3355,3058
|
|
20241213,144600,133982944095,3360,3370,3370,3360,6590
|
|
20241213,144500,133960769160,3375,3360,3375,3360,27972
|
|
20241213,144400,133866606910,3360,3345,3360,3335,36888
|
|
20241213,144300,133743182460,3345,3345,3350,3345,22698
|
|
20241213,144200,133667239625,3345,3355,3355,3345,11669
|
|
20241213,144100,133628154185,3350,3350,3355,3345,18426
|
|
20241213,144000,133566450635,3350,3345,3350,3340,7302
|
|
20241213,143900,133542023375,3350,3360,3360,3340,45645
|
|
20241213,143800,133389149580,3360,3360,3360,3350,24300
|
|
20241213,143700,133307634480,3360,3365,3370,3355,23098
|
|
20241213,143600,133229977660,3365,3370,3375,3360,10594
|
|
20241213,143500,133194300555,3375,3365,3375,3360,21362
|
|
20241213,143400,133122436875,3370,3360,3370,3360,9939
|
|
20241213,143300,133088989250,3365,3370,3370,3360,21239
|
|
20241213,143200,133017578755,3365,3365,3365,3360,45651
|
|
20241213,143100,132864072570,3370,3365,3370,3365,9613
|
|
20241213,143000,132831707600,3370,3360,3380,3360,28228
|
|
20241213,142900,132736611870,3360,3375,3380,3360,32737
|
|
20241213,142800,132626353760,3375,3380,3385,3370,37566
|
|
20241213,142700,132499540845,3380,3390,3395,3380,21967
|
|
20241213,142600,132425120440,3390,3410,3415,3390,64929
|
|
20241213,142500,132204233420,3415,3405,3425,3400,133103
|
|
20241213,142400,131749922460,3405,3390,3405,3385,74298
|
|
20241213,142300,131497521900,3390,3385,3390,3385,15791
|
|
20241213,142200,131444015255,3385,3375,3390,3365,36756
|
|
20241213,142100,131319817410,3370,3375,3380,3370,9903
|
|
20241213,142000,131286402495,3375,3375,3385,3370,19111
|
|
20241213,141900,131221875190,3375,3380,3380,3370,13216
|
|
20241213,141800,131177248185,3380,3370,3380,3370,27733
|
|
20241213,141700,131083670710,3370,3355,3370,3355,17551
|
|
20241213,141600,131024713070,3355,3365,3365,3355,15096
|
|
20241213,141500,130973968885,3360,3370,3370,3355,27993
|
|
20241213,141400,130879884745,3370,3360,3370,3360,11406
|
|
20241213,141300,130841534150,3360,3365,3375,3360,20895
|
|
20241213,141200,130771196450,3360,3365,3370,3360,9146
|
|
20241213,141100,130740412340,3370,3370,3375,3360,22409
|
|
20241213,141000,130664916465,3370,3360,3370,3355,12344
|
|
20241213,140900,130623433790,3360,3350,3360,3345,16105
|
|
20241213,140800,130569465875,3355,3355,3360,3345,37001
|
|
20241213,140700,130445502600,3355,3370,3370,3355,30353
|
|
20241213,140600,130343468680,3365,3370,3375,3365,13404
|
|
20241213,140500,130298288445,3370,3380,3380,3370,13856
|
|
20241213,140400,130251553805,3380,3385,3390,3365,51303
|
|
20241213,140300,130078338210,3390,3390,3395,3380,15450
|
|
20241213,140200,130025995915,3390,3395,3395,3380,28527
|
|
20241213,140100,129929354605,3395,3400,3410,3395,31344
|
|
20241213,140000,129822755170,3400,3405,3410,3390,38273
|
|
20241213,135900,129692627500,3405,3405,3410,3395,23847
|
|
20241213,135800,129611496555,3410,3395,3410,3385,47328
|
|
20241213,135700,129450709100,3395,3390,3400,3385,21664
|
|
20241213,135600,129377200470,3390,3375,3390,3375,14844
|
|
20241213,135500,129326933145,3380,3385,3385,3375,18195
|
|
20241213,135400,129265424085,3380,3380,3390,3380,17150
|
|
20241213,135300,129207418705,3380,3400,3400,3375,74512
|
|
20241213,135200,128955077745,3405,3420,3425,3385,88286
|
|
20241213,135100,128654981745,3420,3385,3430,3385,371130
|
|
20241213,135000,127391017595,3385,3370,3385,3370,62568
|
|
20241213,134900,127179735830,3370,3360,3370,3350,43783
|
|
20241213,134800,127032540835,3355,3355,3355,3350,6900
|
|
20241213,134700,127009397825,3350,3355,3355,3350,6836
|
|
20241213,134600,126986479730,3350,3355,3355,3350,8144
|
|
20241213,134500,126959193845,3350,3350,3350,3345,10685
|
|
20241213,134400,126923411395,3350,3350,3355,3345,18512
|
|
20241213,134300,126861374115,3350,3340,3350,3340,16317
|
|
20241213,134200,126806818930,3340,3340,3340,3335,7654
|
|
20241213,134100,126781283880,3340,3340,3345,3335,8441
|
|
20241213,134000,126753090590,3340,3345,3345,3335,4808
|
|
20241213,133900,126737038075,3345,3340,3345,3335,12830
|
|
20241213,133800,126694190270,3340,3345,3345,3335,12944
|
|
20241213,133700,126651012180,3340,3335,3345,3335,8057
|
|
20241213,133600,126624125645,3330,3340,3340,3330,19359
|
|
20241213,133500,126559565745,3335,3340,3350,3335,16806
|
|
20241213,133400,126503416060,3340,3350,3350,3340,14581
|
|
20241213,133300,126454670050,3350,3350,3350,3345,9102
|
|
20241213,133200,126424191135,3350,3335,3350,3335,55020
|
|
20241213,133100,126240490365,3330,3335,3340,3330,31786
|
|
20241213,133000,126134572085,3335,3345,3350,3335,36398
|
|
20241213,132900,126013138130,3350,3340,3350,3340,12488
|
|
20241213,132800,125971405090,3340,3345,3350,3340,5481
|
|
20241213,132700,125953074765,3345,3350,3355,3345,7695
|
|
20241213,132600,125927315675,3345,3350,3350,3335,25646
|
|
20241213,132500,125841613005,3350,3345,3360,3345,14735
|
|
20241213,132400,125792234090,3340,3340,3345,3340,9211
|
|
20241213,132300,125761466545,3340,3345,3350,3335,33441
|
|
20241213,132200,125649761630,3345,3345,3350,3340,31478
|
|
20241213,132100,125544566300,3350,3350,3355,3345,8880
|
|
20241213,132000,125514821660,3350,3355,3365,3350,10556
|
|
20241213,131900,125479370340,3355,3360,3370,3355,14430
|
|
20241213,131800,125430822685,3360,3350,3360,3350,6581
|
|
20241213,131700,125408763375,3350,3345,3355,3345,14819
|
|
20241213,131600,125359149560,3345,3355,3360,3345,8947
|
|
20241213,131500,125329172475,3355,3350,3360,3350,14176
|
|
20241213,131400,125281660465,3350,3360,3360,3350,12300
|
|
20241213,131300,125240383085,3360,3370,3370,3360,11918
|
|
20241213,131200,125200301665,3375,3370,3375,3365,11337
|
|
20241213,131100,125162102600,3370,3375,3375,3365,15315
|
|
20241213,131000,125110494005,3370,3365,3375,3365,17981
|
|
20241213,130900,125049905165,3370,3375,3380,3365,30780
|
|
20241213,130800,124946069125,3375,3365,3380,3345,48499
|
|
20241213,130700,124782929365,3365,3360,3370,3360,26651
|
|
20241213,130600,124693219490,3365,3355,3370,3350,35865
|
|
20241213,130500,124572650255,3355,3320,3365,3320,80742
|
|
20241213,130400,124302628930,3330,3320,3335,3310,51311
|
|
20241213,130300,124132245075,3310,3350,3355,3300,332663
|
|
20241213,130200,123025176985,3350,3380,3380,3350,89141
|
|
20241213,130100,122725295345,3380,3385,3385,3370,25469
|
|
20241213,130000,122639305535,3380,3390,3390,3370,73547
|
|
20241213,125900,122390771555,3385,3370,3395,3370,38045
|
|
20241213,125800,122261931050,3380,3365,3385,3360,42689
|
|
20241213,125700,122118275545,3365,3370,3380,3365,35860
|
|
20241213,125600,121997544100,3370,3375,3385,3370,11637
|
|
20241213,125500,121958256105,3375,3385,3390,3365,39905
|
|
20241213,125400,121823712150,3385,3375,3390,3375,16926
|
|
20241213,125300,121766473625,3380,3385,3390,3375,23074
|
|
20241213,125200,121688457850,3385,3395,3395,3380,37052
|
|
20241213,125100,121562928500,3390,3405,3405,3390,48045
|
|
20241213,125000,121399716680,3405,3385,3405,3380,144853
|
|
20241213,124900,120907487785,3385,3385,3385,3375,28332
|
|
20241213,124800,120811701785,3385,3370,3385,3370,32737
|
|
20241213,124700,120701085590,3375,3350,3375,3345,38482
|
|
20241213,124600,120571655165,3350,3360,3360,3350,23181
|
|
20241213,124500,120493954730,3360,3365,3365,3350,32069
|
|
20241213,124400,120386340650,3365,3365,3375,3360,31098
|
|
20241213,124300,120281587385,3365,3355,3365,3345,15133
|
|
20241213,124200,120230804765,3350,3345,3355,3340,63542
|
|
20241213,124100,120018099160,3345,3355,3360,3345,40993
|
|
20241213,124000,119880786325,3355,3365,3370,3350,37049
|
|
20241213,123900,119756311930,3365,3370,3380,3365,28006
|
|
20241213,123800,119661934335,3375,3380,3390,3370,78966
|
|
20241213,123700,119394974375,3380,3380,3380,3365,49199
|
|
20241213,123600,119228952435,3375,3365,3380,3365,45226
|
|
20241213,123500,119076517800,3365,3360,3370,3350,38083
|
|
20241213,123400,118948573200,3355,3355,3365,3350,67088
|
|
20241213,123300,118723296375,3350,3340,3355,3335,50831
|
|
20241213,123200,118553322880,3345,3330,3345,3325,74777
|
|
20241213,123100,118303910245,3335,3360,3360,3330,88538
|
|
20241213,123000,118008053420,3355,3355,3380,3350,120611
|
|
20241213,122900,117601992110,3355,3370,3375,3340,147979
|
|
20241213,122800,117105886500,3370,3365,3375,3360,59571
|
|
20241213,122700,116905394850,3370,3380,3380,3350,181323
|
|
20241213,122600,116296326235,3380,3385,3385,3365,198344
|
|
20241213,122500,115627631495,3380,3390,3390,3375,131377
|
|
20241213,122400,115183507500,3395,3385,3400,3380,45585
|
|
20241213,122300,115028930485,3385,3390,3400,3380,61329
|
|
20241213,122200,114821073965,3390,3405,3410,3380,112370
|
|
20241213,122100,114440355565,3405,3425,3425,3385,184402
|
|
20241213,122000,113813836855,3425,3415,3425,3405,69594
|
|
20241213,121900,113576437015,3415,3425,3430,3415,45864
|
|
20241213,121800,113419613115,3425,3425,3430,3420,18113
|
|
20241213,121700,113357607860,3425,3430,3440,3425,42130
|
|
20241213,121600,113212985010,3425,3425,3430,3400,196738
|
|
20241213,121500,112541961785,3430,3440,3440,3420,60043
|
|
20241213,121400,112336159900,3430,3445,3455,3430,57286
|
|
20241213,121300,112138887070,3450,3435,3450,3430,22236
|
|
20241213,121200,112062321540,3435,3430,3440,3420,36912
|
|
20241213,121100,111935776345,3430,3440,3445,3425,34574
|
|
20241213,121000,111816914105,3445,3425,3450,3420,74380
|
|
20241213,120900,111561906830,3425,3460,3460,3425,88869
|
|
20241213,120800,111256419790,3455,3445,3460,3440,32633
|
|
20241213,120700,111143743420,3440,3440,3455,3435,43855
|
|
20241213,120600,110992643705,3440,3450,3455,3425,78051
|
|
20241213,120500,110724437215,3455,3435,3455,3435,67711
|
|
20241213,120400,110491395640,3440,3455,3460,3410,248621
|
|
20241213,120300,109638033200,3460,3470,3475,3445,98110
|
|
20241213,120200,109299005755,3470,3485,3490,3470,60251
|
|
20241213,120100,109089470885,3485,3490,3495,3480,71718
|
|
20241213,120000,108839329890,3490,3465,3490,3455,74992
|
|
20241213,115900,108578408230,3460,3465,3485,3455,77134
|
|
20241213,115800,108310557275,3470,3460,3475,3445,136440
|
|
20241213,115700,107839160265,3455,3490,3490,3455,117591
|
|
20241213,115600,107430983610,3485,3470,3490,3460,102221
|
|
20241213,115500,107076139205,3465,3490,3490,3460,216560
|
|
20241213,115400,106324114670,3495,3490,3510,3490,150058
|
|
20241213,115300,105799042800,3485,3525,3530,3480,317108
|
|
20241213,115200,104688460575,3525,3540,3555,3525,102756
|
|
20241213,115100,104324739910,3540,3510,3555,3505,162002
|
|
20241213,115000,103752059485,3510,3525,3545,3510,170688
|
|
20241213,114900,103149514315,3530,3545,3570,3515,221378
|
|
20241213,114800,102366525875,3540,3565,3590,3535,199779
|
|
20241213,114700,101654339740,3565,3580,3585,3555,185162
|
|
20241213,114600,100993605375,3570,3605,3620,3570,299880
|
|
20241213,114500,99914753520,3605,3590,3615,3575,304490
|
|
20241213,114400,98818643695,3590,3595,3610,3575,371729
|
|
20241213,114300,97483026885,3595,3565,3615,3560,411973
|
|
20241213,114200,96004696960,3560,3530,3575,3525,358275
|
|
20241213,114100,94730249170,3525,3565,3570,3510,371058
|
|
20241213,114000,93418371700,3565,3565,3575,3540,255000
|
|
20241213,113900,92511274810,3565,3575,3600,3540,504475
|
|
20241213,113800,90707943305,3575,3480,3585,3470,1032717
|
|
20241213,113700,87047077545,3480,3465,3485,3465,129954
|
|
20241213,113600,86595708845,3470,3485,3490,3450,250426
|
|
20241213,113500,85726628540,3485,3430,3495,3425,317020
|
|
20241213,113400,84627367300,3425,3430,3455,3420,135725
|
|
20241213,113300,84160310875,3435,3415,3435,3400,224858
|
|
20241213,113200,83392130815,3415,3425,3475,3410,297665
|
|
20241213,113100,82366389055,3430,3430,3450,3420,196224
|
|
20241213,113000,81692232475,3425,3450,3480,3425,247947
|
|
20241213,112900,80836691360,3450,3415,3495,3415,894683
|
|
20241213,112800,77737808160,3420,3410,3440,3405,532726
|
|
20241213,112700,75915239720,3415,3365,3430,3340,643903
|
|
20241213,112600,73724871165,3360,3320,3380,3315,193231
|
|
20241213,112500,73076379380,3320,3345,3345,3315,65066
|
|
20241213,112400,72859744640,3345,3305,3345,3300,108984
|
|
20241213,112300,72497429870,3305,3295,3310,3295,10804
|
|
20241213,112200,72461755860,3300,3290,3300,3290,13375
|
|
20241213,112100,72417693465,3295,3300,3300,3290,12607
|
|
20241213,112000,72376167040,3295,3285,3300,3285,4402
|
|
20241213,111900,72361656505,3300,3310,3310,3280,31118
|
|
20241213,111800,72258954825,3305,3300,3320,3295,32082
|
|
20241213,111700,72152886980,3300,3280,3300,3275,37063
|
|
20241213,111600,72031215555,3285,3285,3285,3280,10781
|
|
20241213,111500,71995847595,3290,3295,3295,3285,9384
|
|
20241213,111400,71964996950,3295,3295,3300,3290,3328
|
|
20241213,111300,71954032660,3300,3295,3300,3285,35902
|
|
20241213,111200,71835929950,3285,3295,3295,3285,5371
|
|
20241213,111100,71818274370,3290,3275,3295,3275,49457
|
|
20241213,111000,71655983005,3275,3275,3280,3270,59056
|
|
20241213,110900,71462476895,3280,3280,3285,3275,35564
|
|
20241213,110800,71345828510,3285,3295,3295,3280,11700
|
|
20241213,110700,71307354260,3290,3300,3300,3285,15919
|
|
20241213,110600,71254937255,3295,3290,3300,3290,12576
|
|
20241213,110500,71213491450,3295,3295,3295,3285,10240
|
|
20241213,110400,71179789305,3290,3300,3305,3285,18931
|
|
20241213,110300,71117355370,3295,3275,3300,3270,36705
|
|
20241213,110200,70996909285,3275,3285,3285,3275,34682
|
|
20241213,110100,70883196760,3285,3295,3300,3280,30019
|
|
20241213,110000,70784470325,3295,3295,3300,3275,37657
|
|
20241213,105900,70660908775,3290,3280,3300,3275,15624
|
|
20241213,105800,70609553475,3280,3285,3295,3280,47394
|
|
20241213,105700,70453968480,3285,3300,3300,3285,28782
|
|
20241213,105600,70359130060,3295,3320,3320,3290,59638
|
|
20241213,105500,70162324315,3315,3320,3335,3310,32979
|
|
20241213,105400,70052662530,3325,3300,3325,3290,40130
|
|
20241213,105300,69920166150,3300,3315,3320,3290,101052
|
|
20241213,105200,69586503725,3320,3325,3335,3315,64407
|
|
20241213,105100,69372394580,3320,3315,3350,3310,138197
|
|
20241213,105000,68911341925,3315,3305,3350,3305,194394
|
|
20241213,104900,68264253350,3310,3290,3310,3290,53728
|
|
20241213,104800,68086937110,3295,3285,3295,3280,24318
|
|
20241213,104700,68006941740,3280,3290,3290,3275,38547
|
|
20241213,104600,67880422250,3285,3285,3290,3275,14031
|
|
20241213,104500,67834343530,3280,3280,3285,3275,14280
|
|
20241213,104400,67787513945,3275,3280,3280,3270,23994
|
|
20241213,104300,67708876160,3275,3275,3280,3270,19922
|
|
20241213,104200,67643635950,3270,3260,3275,3260,8579
|
|
20241213,104100,67615586020,3270,3255,3270,3250,45631
|
|
20241213,104000,67467063510,3255,3270,3275,3255,44717
|
|
20241213,103900,67321276400,3275,3275,3275,3270,4774
|
|
20241213,103800,67305650090,3275,3270,3280,3270,10926
|
|
20241213,103700,67269910705,3275,3275,3280,3270,10857
|
|
20241213,103600,67234362525,3275,3275,3280,3265,9536
|
|
20241213,103500,67203168430,3270,3265,3285,3265,29314
|
|
20241213,103400,67107172305,3270,3270,3270,3250,69922
|
|
20241213,103300,66879298950,3270,3280,3280,3265,20892
|
|
20241213,103200,66810960890,3275,3285,3285,3270,30629
|
|
20241213,103100,66710582560,3280,3280,3295,3280,13885
|
|
20241213,103000,66664960400,3280,3285,3295,3280,13792
|
|
20241213,102900,66619632945,3285,3285,3295,3275,22045
|
|
20241213,102800,66547234145,3290,3275,3295,3275,25229
|
|
20241213,102700,66464349995,3275,3275,3275,3255,101107
|
|
20241213,102600,66134553870,3275,3280,3285,3270,34266
|
|
20241213,102500,66022409780,3280,3280,3290,3270,17268
|
|
20241213,102400,65965747575,3280,3295,3295,3275,21171
|
|
20241213,102300,65896322975,3295,3280,3300,3270,30004
|
|
20241213,102200,65797871975,3285,3315,3315,3265,139998
|
|
20241213,102100,65337873605,3315,3305,3315,3300,25153
|
|
20241213,102000,65254677355,3305,3300,3320,3290,34259
|
|
20241213,101900,65141406435,3300,3325,3335,3290,107933
|
|
20241213,101800,64784645355,3325,3310,3330,3310,30827
|
|
20241213,101700,64682279480,3315,3310,3325,3300,46297
|
|
20241213,101600,64528979525,3315,3315,3330,3285,131265
|
|
20241213,101500,64095279310,3325,3365,3375,3305,188427
|
|
20241213,101400,63466884680,3365,3325,3395,3315,504666
|
|
20241213,101300,61764641795,3325,3295,3335,3295,73465
|
|
20241213,101200,61521001160,3295,3320,3320,3295,41020
|
|
20241213,101100,61385319305,3320,3335,3335,3310,41423
|
|
20241213,101000,61247743590,3335,3310,3340,3295,110540
|
|
20241213,100900,60880353355,3305,3315,3320,3295,49774
|
|
20241213,100800,60715603550,3315,3285,3315,3285,35888
|
|
20241213,100700,60597074835,3280,3275,3315,3270,80033
|
|
20241213,100600,60333487355,3275,3285,3285,3275,16540
|
|
20241213,100500,60279283815,3285,3280,3285,3270,19539
|
|
20241213,100400,60215263475,3285,3285,3285,3270,15809
|
|
20241213,100300,60163365800,3285,3260,3290,3260,19955
|
|
20241213,100200,60098047680,3270,3280,3280,3260,18584
|
|
20241213,100100,60037354615,3270,3300,3305,3270,33611
|
|
20241213,100000,59926660980,3295,3275,3300,3265,61662
|
|
20241213,095900,59724083875,3275,3260,3280,3255,27560
|
|
20241213,095800,59634132140,3260,3265,3275,3255,41759
|
|
20241213,095700,59497970325,3265,3275,3275,3260,30524
|
|
20241213,095600,59398220530,3275,3300,3300,3260,42820
|
|
20241213,095500,59258074525,3300,3285,3310,3280,50859
|
|
20241213,095400,59090460285,3285,3300,3300,3270,37453
|
|
20241213,095300,58967618825,3290,3310,3310,3290,34619
|
|
20241213,095200,58853281480,3300,3310,3310,3280,46785
|
|
20241213,095100,58699106960,3300,3230,3325,3230,156730
|
|
20241213,095000,58183155175,3230,3275,3280,3230,137095
|
|
20241213,094900,57736598870,3275,3280,3290,3255,118054
|
|
20241213,094800,57350396235,3285,3290,3295,3265,155731
|
|
20241213,094700,56840305075,3290,3300,3330,3290,143025
|
|
20241213,094600,56367278780,3295,3325,3330,3280,318876
|
|
20241213,094500,55313592105,3325,3340,3355,3325,125958
|
|
20241213,094400,54893112035,3345,3365,3380,3330,236194
|
|
20241213,094300,54100325215,3365,3375,3415,3330,551649
|
|
20241213,094200,52238153565,3375,3330,3390,3320,412804
|
|
20241213,094100,50846060105,3320,3325,3355,3315,175385
|
|
20241213,094000,50261318865,3325,3330,3390,3320,596912
|
|
20241213,093900,48257210475,3335,3355,3410,3300,832944
|
|
20241213,093800,45458216165,3355,3270,3360,3265,899180
|
|
20241213,093700,42470794460,3275,3250,3275,3245,140083
|
|
20241213,093600,42013491010,3245,3220,3250,3210,88307
|
|
20241213,093500,41727844540,3210,3220,3225,3210,39108
|
|
20241213,093400,41602047650,3220,3220,3225,3210,32287
|
|
20241213,093300,41498274760,3220,3225,3225,3210,50721
|
|
20241213,093200,41335162715,3220,3210,3225,3210,40243
|
|
20241213,093100,41205747310,3210,3230,3230,3210,132339
|
|
20241213,093000,40779705320,3230,3240,3240,3230,34095
|
|
20241213,092900,40669467360,3240,3235,3245,3225,57751
|
|
20241213,092800,40482799850,3235,3230,3245,3225,50806
|
|
20241213,092700,40318391620,3230,3270,3270,3230,104927
|
|
20241213,092600,39977356955,3265,3255,3270,3250,54965
|
|
20241213,092500,39798363130,3255,3270,3285,3255,180928
|
|
20241213,092400,39206128865,3270,3240,3280,3235,190190
|
|
20241213,092300,38585313670,3235,3220,3245,3215,51088
|
|
20241213,092200,38420488920,3220,3225,3230,3220,54454
|
|
20241213,092100,38245001660,3225,3225,3230,3215,44047
|
|
20241213,092000,38103068090,3225,3210,3235,3210,116381
|
|
20241213,091900,37728215090,3210,3270,3270,3210,238987
|
|
20241213,091800,36955139740,3270,3255,3280,3245,147958
|
|
20241213,091700,36472949150,3250,3265,3265,3245,80012
|
|
20241213,091600,36212727040,3260,3235,3265,3235,107572
|
|
20241213,091500,35862672680,3235,3245,3250,3235,71017
|
|
20241213,091400,35632534165,3240,3260,3260,3230,131453
|
|
20241213,091300,35205612850,3260,3230,3270,3225,182531
|
|
20241213,091200,34611638030,3230,3220,3245,3220,110855
|
|
20241213,091100,34253199290,3220,3240,3250,3205,226469
|
|
20241213,091000,33522890590,3235,3260,3265,3230,317305
|
|
20241213,090900,32493427775,3265,3225,3265,3225,355147
|
|
20241213,090800,31339265890,3230,3215,3250,3205,341915
|
|
20241213,090700,30233361075,3215,3185,3230,3170,363867
|
|
20241213,090600,29068649105,3185,3205,3235,3170,472233
|
|
20241213,090500,27555882290,3200,3235,3275,3165,859766
|
|
20241213,090400,24795730635,3240,3255,3270,3225,416332
|
|
20241213,090300,23444314895,3250,3345,3380,3200,1250927
|
|
20241213,090200,19328901120,3345,3400,3435,3340,997183
|
|
20241213,090100,15946072775,3405,3445,3550,3375,2261561
|
|
20241213,090000,8111861335,3445,3365,3450,3355,2394900
|