577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,183300,53789356145,3715,3715,3715,3715,0
|
|
20241218,183200,53789356145,3715,3715,3715,3715,0
|
|
20241218,183100,53789356145,3715,3715,3715,3715,0
|
|
20241218,183000,53789356145,3715,3715,3715,3715,0
|
|
20241218,182900,53789356145,3715,3715,3715,3715,0
|
|
20241218,182800,53789356145,3715,3715,3715,3715,0
|
|
20241218,182700,53789356145,3715,3715,3715,3715,0
|
|
20241218,182600,53789356145,3715,3715,3715,3715,0
|
|
20241218,182500,53789356145,3715,3715,3715,3715,0
|
|
20241218,182400,53789356145,3715,3715,3715,3715,0
|
|
20241218,182300,53789356145,3715,3715,3715,3715,0
|
|
20241218,182200,53789356145,3715,3715,3715,3715,0
|
|
20241218,182100,53789356145,3715,3715,3715,3715,0
|
|
20241218,182000,53789356145,3715,3715,3715,3715,0
|
|
20241218,181900,53789356145,3715,3715,3715,3715,0
|
|
20241218,181800,53789356145,3715,3715,3715,3715,0
|
|
20241218,181700,53789356145,3715,3715,3715,3715,0
|
|
20241218,181600,53789356145,3715,3715,3715,3715,0
|
|
20241218,181500,53789356145,3715,3715,3715,3715,0
|
|
20241218,181400,53789356145,3715,3715,3715,3715,0
|
|
20241218,181300,53789356145,3715,3715,3715,3715,0
|
|
20241218,181200,53789356145,3715,3715,3715,3715,0
|
|
20241218,181100,53789356145,3715,3715,3715,3715,0
|
|
20241218,181000,53789356145,3715,3715,3715,3715,0
|
|
20241218,180900,53789356145,3715,3715,3715,3715,0
|
|
20241218,180800,53789356145,3715,3715,3715,3715,0
|
|
20241218,180700,53789356145,3715,3715,3715,3715,0
|
|
20241218,180600,53789356145,3715,3715,3715,3715,0
|
|
20241218,180500,53789356145,3715,3715,3715,3715,0
|
|
20241218,180400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,180300,53789356145,3715,3715,3715,3715,0
|
|
20241218,180200,53789356145,3715,3715,3715,3715,0
|
|
20241218,180100,53789356145,3715,3715,3715,3715,0
|
|
20241218,180000,53789356145,3715,3715,3715,3715,0
|
|
20241218,175900,53789356145,3715,3715,3715,3715,0
|
|
20241218,175800,53789356145,3715,3715,3715,3715,0
|
|
20241218,175700,53789356145,3715,3715,3715,3715,0
|
|
20241218,175600,53789356145,3715,3715,3715,3715,0
|
|
20241218,175500,53789356145,3715,3715,3715,3715,0
|
|
20241218,175400,53789356145,3715,3715,3715,3715,0
|
|
20241218,175300,53789356145,3715,3715,3715,3715,0
|
|
20241218,175200,53789356145,3715,3715,3715,3715,0
|
|
20241218,175100,53789356145,3715,3715,3715,3715,0
|
|
20241218,175000,53789356145,3715,3715,3715,3715,0
|
|
20241218,174900,53789356145,3715,3715,3715,3715,0
|
|
20241218,174800,53789356145,3715,3715,3715,3715,0
|
|
20241218,174700,53789356145,3715,3715,3715,3715,0
|
|
20241218,174600,53789356145,3715,3715,3715,3715,0
|
|
20241218,174500,53789356145,3715,3715,3715,3715,0
|
|
20241218,174400,53789356145,3715,3715,3715,3715,0
|
|
20241218,174300,53789356145,3715,3715,3715,3715,0
|
|
20241218,174200,53789356145,3715,3715,3715,3715,0
|
|
20241218,174100,53789356145,3715,3715,3715,3715,0
|
|
20241218,174000,53789356145,3715,3715,3715,3715,0
|
|
20241218,173900,53789356145,3715,3715,3715,3715,0
|
|
20241218,173800,53789356145,3715,3715,3715,3715,0
|
|
20241218,173700,53789356145,3715,3715,3715,3715,0
|
|
20241218,173600,53789356145,3715,3715,3715,3715,0
|
|
20241218,173500,53789356145,3715,3715,3715,3715,0
|
|
20241218,173400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,173300,53789356145,3715,3715,3715,3715,0
|
|
20241218,173200,53789356145,3715,3715,3715,3715,0
|
|
20241218,173100,53789356145,3715,3715,3715,3715,0
|
|
20241218,173000,53789356145,3715,3715,3715,3715,0
|
|
20241218,172900,53789356145,3715,3715,3715,3715,0
|
|
20241218,172800,53789356145,3715,3715,3715,3715,0
|
|
20241218,172700,53789356145,3715,3715,3715,3715,0
|
|
20241218,172600,53789356145,3715,3715,3715,3715,0
|
|
20241218,172500,53789356145,3715,3715,3715,3715,0
|
|
20241218,172400,53789356145,3715,3715,3715,3715,0
|
|
20241218,172300,53789356145,3715,3715,3715,3715,0
|
|
20241218,172200,53789356145,3715,3715,3715,3715,0
|
|
20241218,172100,53789356145,3715,3715,3715,3715,0
|
|
20241218,172000,53789356145,3715,3715,3715,3715,0
|
|
20241218,171900,53789356145,3715,3715,3715,3715,0
|
|
20241218,171800,53789356145,3715,3715,3715,3715,0
|
|
20241218,171700,53789356145,3715,3715,3715,3715,0
|
|
20241218,171600,53789356145,3715,3715,3715,3715,0
|
|
20241218,171500,53789356145,3715,3715,3715,3715,0
|
|
20241218,171400,53789356145,3715,3715,3715,3715,0
|
|
20241218,171300,53789356145,3715,3715,3715,3715,0
|
|
20241218,171200,53789356145,3715,3715,3715,3715,0
|
|
20241218,171100,53789356145,3715,3715,3715,3715,0
|
|
20241218,171000,53789356145,3715,3715,3715,3715,0
|
|
20241218,170900,53789356145,3715,3715,3715,3715,0
|
|
20241218,170800,53789356145,3715,3715,3715,3715,0
|
|
20241218,170700,53789356145,3715,3715,3715,3715,0
|
|
20241218,170600,53789356145,3715,3715,3715,3715,0
|
|
20241218,170500,53789356145,3715,3715,3715,3715,0
|
|
20241218,170400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,170300,53789356145,3715,3715,3715,3715,0
|
|
20241218,170200,53789356145,3715,3715,3715,3715,0
|
|
20241218,170100,53789356145,3715,3715,3715,3715,0
|
|
20241218,170000,53789356145,3715,3715,3715,3715,0
|
|
20241218,165900,53789356145,3715,3715,3715,3715,0
|
|
20241218,165800,53789356145,3715,3715,3715,3715,0
|
|
20241218,165700,53789356145,3715,3715,3715,3715,0
|
|
20241218,165600,53789356145,3715,3715,3715,3715,0
|
|
20241218,165500,53789356145,3715,3715,3715,3715,0
|
|
20241218,165400,53789356145,3715,3715,3715,3715,0
|
|
20241218,165300,53789356145,3715,3715,3715,3715,0
|
|
20241218,165200,53789356145,3715,3715,3715,3715,0
|
|
20241218,165100,53789356145,3715,3715,3715,3715,0
|
|
20241218,165000,53789356145,3715,3715,3715,3715,0
|
|
20241218,164900,53789356145,3715,3715,3715,3715,0
|
|
20241218,164800,53789356145,3715,3715,3715,3715,0
|
|
20241218,164700,53789356145,3715,3715,3715,3715,0
|
|
20241218,164600,53789356145,3715,3715,3715,3715,0
|
|
20241218,164500,53789356145,3715,3715,3715,3715,0
|
|
20241218,164400,53789356145,3715,3715,3715,3715,0
|
|
20241218,164300,53789356145,3715,3715,3715,3715,0
|
|
20241218,164200,53789356145,3715,3715,3715,3715,0
|
|
20241218,164100,53789356145,3715,3715,3715,3715,0
|
|
20241218,164000,53789356145,3715,3715,3715,3715,0
|
|
20241218,163900,53789356145,3715,3715,3715,3715,0
|
|
20241218,163800,53789356145,3715,3715,3715,3715,0
|
|
20241218,163700,53789356145,3715,3715,3715,3715,0
|
|
20241218,163600,53789356145,3715,3715,3715,3715,0
|
|
20241218,163500,53789356145,3715,3715,3715,3715,0
|
|
20241218,163400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,163300,53789356145,3715,3715,3715,3715,0
|
|
20241218,163200,53789356145,3715,3715,3715,3715,0
|
|
20241218,163100,53789356145,3715,3715,3715,3715,0
|
|
20241218,163000,53789356145,3715,3715,3715,3715,0
|
|
20241218,162900,53789356145,3715,3715,3715,3715,0
|
|
20241218,162800,53789356145,3715,3715,3715,3715,0
|
|
20241218,162700,53789356145,3715,3715,3715,3715,0
|
|
20241218,162600,53789356145,3715,3715,3715,3715,0
|
|
20241218,162500,53789356145,3715,3715,3715,3715,0
|
|
20241218,162400,53789356145,3715,3715,3715,3715,0
|
|
20241218,162300,53789356145,3715,3715,3715,3715,0
|
|
20241218,162200,53789356145,3715,3715,3715,3715,0
|
|
20241218,162100,53789356145,3715,3715,3715,3715,0
|
|
20241218,162000,53789356145,3715,3715,3715,3715,0
|
|
20241218,161900,53789356145,3715,3715,3715,3715,0
|
|
20241218,161800,53789356145,3715,3715,3715,3715,0
|
|
20241218,161700,53789356145,3715,3715,3715,3715,0
|
|
20241218,161600,53789356145,3715,3715,3715,3715,0
|
|
20241218,161500,53789356145,3715,3715,3715,3715,0
|
|
20241218,161400,53789356145,3715,3715,3715,3715,0
|
|
20241218,161300,53789356145,3715,3715,3715,3715,0
|
|
20241218,161200,53789356145,3715,3715,3715,3715,0
|
|
20241218,161100,53789356145,3715,3715,3715,3715,0
|
|
20241218,161000,53789356145,3715,3715,3715,3715,0
|
|
20241218,160900,53789356145,3715,3715,3715,3715,0
|
|
20241218,160800,53789356145,3715,3715,3715,3715,0
|
|
20241218,160700,53789356145,3715,3715,3715,3715,0
|
|
20241218,160600,53789356145,3715,3715,3715,3715,0
|
|
20241218,160500,53789356145,3715,3715,3715,3715,0
|
|
20241218,160400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,160300,53789356145,3715,3715,3715,3715,0
|
|
20241218,160200,53789356145,3715,3715,3715,3715,0
|
|
20241218,160100,53789356145,3715,3715,3715,3715,0
|
|
20241218,160000,53789356145,3715,3715,3715,3715,0
|
|
20241218,155900,53789356145,3715,3715,3715,3715,0
|
|
20241218,155800,53789356145,3715,3715,3715,3715,0
|
|
20241218,155700,53789356145,3715,3715,3715,3715,0
|
|
20241218,155600,53789356145,3715,3715,3715,3715,0
|
|
20241218,155500,53789356145,3715,3715,3715,3715,0
|
|
20241218,155400,53789356145,3715,3715,3715,3715,0
|
|
20241218,155300,53789356145,3715,3715,3715,3715,0
|
|
20241218,155200,53789356145,3715,3715,3715,3715,0
|
|
20241218,155100,53789356145,3715,3715,3715,3715,0
|
|
20241218,155000,53789356145,3715,3715,3715,3715,0
|
|
20241218,154900,53789356145,3715,3715,3715,3715,0
|
|
20241218,154800,53789356145,3715,3715,3715,3715,0
|
|
20241218,154700,53789356145,3715,3715,3715,3715,0
|
|
20241218,154600,53789356145,3715,3715,3715,3715,0
|
|
20241218,154500,53789356145,3715,3715,3715,3715,0
|
|
20241218,154400,53789356145,3715,3715,3715,3715,0
|
|
20241218,154300,53789356145,3715,3715,3715,3715,0
|
|
20241218,154200,53789356145,3715,3715,3715,3715,0
|
|
20241218,154100,53789356145,3715,3715,3715,3715,0
|
|
20241218,154000,53789356145,3715,3715,3715,3715,0
|
|
20241218,153900,53789356145,3715,3715,3715,3715,0
|
|
20241218,153800,53789356145,3715,3715,3715,3715,0
|
|
20241218,153700,53789356145,3715,3715,3715,3715,0
|
|
20241218,153600,53789356145,3715,3715,3715,3715,0
|
|
20241218,153500,53789356145,3715,3715,3715,3715,0
|
|
20241218,153400,53789356145,3715,3715,3715,3715,89196
|
|
20241218,153300,53789356145,3715,3715,3715,3715,0
|
|
20241218,153200,53789356145,3715,3715,3715,3715,0
|
|
20241218,153100,53789356145,3715,3715,3715,3715,0
|
|
20241218,153000,53789356145,3715,3715,3715,3715,89196
|
|
20241218,152900,53457993005,3700,3700,3700,3700,0
|
|
20241218,152800,53457993005,3700,3700,3700,3700,0
|
|
20241218,152700,53457993005,3700,3700,3700,3700,0
|
|
20241218,152600,53457993005,3700,3700,3700,3700,0
|
|
20241218,152500,53457993005,3700,3700,3700,3700,0
|
|
20241218,152400,53457993005,3700,3700,3700,3700,0
|
|
20241218,152300,53457993005,3700,3700,3700,3700,0
|
|
20241218,152200,53457993005,3700,3700,3700,3700,0
|
|
20241218,152100,53457993005,3700,3700,3700,3700,0
|
|
20241218,152000,53457993005,3700,3700,3700,3700,0
|
|
20241218,151900,53457993005,3700,3690,3700,3680,52398
|
|
20241218,151800,53264622565,3690,3695,3700,3690,27542
|
|
20241218,151700,53162895630,3695,3690,3705,3690,18143
|
|
20241218,151600,53095799230,3695,3690,3695,3685,24531
|
|
20241218,151500,53005279365,3695,3695,3695,3690,11634
|
|
20241218,151400,52962304575,3690,3695,3695,3690,2608
|
|
20241218,151300,52952675195,3700,3695,3700,3690,7786
|
|
20241218,151200,52923914460,3695,3685,3695,3685,8137
|
|
20241218,151100,52893898985,3690,3695,3695,3685,14810
|
|
20241218,151000,52839298470,3685,3700,3700,3685,16705
|
|
20241218,150900,52777592250,3700,3695,3700,3685,18031
|
|
20241218,150800,52711039205,3695,3710,3710,3695,5214
|
|
20241218,150700,52691757230,3710,3695,3720,3690,55683
|
|
20241218,150600,52485429395,3695,3695,3695,3690,8802
|
|
20241218,150500,52452933745,3690,3690,3690,3690,7442
|
|
20241218,150400,52425472765,3690,3685,3695,3685,15793
|
|
20241218,150300,52367195910,3690,3695,3695,3685,2688
|
|
20241218,150200,52357281125,3695,3690,3700,3685,17942
|
|
20241218,150100,52291083985,3690,3690,3695,3685,9883
|
|
20241218,150000,52254605705,3690,3700,3700,3690,3030
|
|
20241218,145900,52243409975,3700,3700,3705,3695,12616
|
|
20241218,145800,52196740570,3700,3685,3700,3685,22982
|
|
20241218,145700,52111905115,3690,3690,3695,3685,3656
|
|
20241218,145600,52098416250,3685,3690,3695,3685,8329
|
|
20241218,145500,52067690360,3690,3690,3690,3685,20482
|
|
20241218,145400,51992199300,3690,3690,3695,3690,3010
|
|
20241218,145300,51981090475,3690,3685,3700,3680,12943
|
|
20241218,145200,51933370510,3685,3700,3700,3685,4813
|
|
20241218,145100,51915616370,3700,3695,3705,3695,15506
|
|
20241218,145000,51858290585,3695,3685,3700,3685,4930
|
|
20241218,144900,51840078965,3690,3680,3690,3680,3196
|
|
20241218,144800,51828301190,3685,3690,3695,3680,7869
|
|
20241218,144700,51799296015,3690,3690,3695,3680,7965
|
|
20241218,144600,51769948195,3690,3690,3700,3685,2747
|
|
20241218,144500,51759815740,3690,3690,3700,3685,3495
|
|
20241218,144400,51746927300,3685,3685,3690,3680,12056
|
|
20241218,144300,51702496525,3685,3685,3690,3675,17671
|
|
20241218,144200,51637427090,3685,3700,3700,3685,6746
|
|
20241218,144100,51612532720,3700,3695,3700,3695,10218
|
|
20241218,144000,51574745320,3695,3690,3695,3690,15672
|
|
20241218,143900,51516907330,3695,3700,3705,3690,11297
|
|
20241218,143800,51475107210,3705,3705,3710,3700,10539
|
|
20241218,143700,51436072985,3705,3730,3730,3700,21859
|
|
20241218,143600,51354926440,3720,3710,3735,3705,34065
|
|
20241218,143500,51228445215,3705,3700,3710,3700,3299
|
|
20241218,143400,51216222910,3700,3700,3705,3700,1629
|
|
20241218,143300,51210189980,3700,3700,3705,3700,1158
|
|
20241218,143200,51205902860,3705,3695,3705,3685,5691
|
|
20241218,143100,51184909130,3685,3695,3705,3685,8667
|
|
20241218,143000,51152897980,3700,3690,3700,3685,17376
|
|
20241218,142900,51088824785,3690,3695,3695,3690,16702
|
|
20241218,142800,51027159090,3695,3695,3705,3695,3180
|
|
20241218,142700,51015407995,3695,3695,3710,3690,9030
|
|
20241218,142600,50982026065,3700,3705,3715,3700,7110
|
|
20241218,142500,50955687455,3705,3705,3715,3700,8496
|
|
20241218,142400,50924202835,3705,3705,3710,3705,2737
|
|
20241218,142300,50914060135,3705,3715,3715,3705,6740
|
|
20241218,142200,50889076815,3710,3715,3715,3710,5808
|
|
20241218,142100,50867523660,3715,3705,3715,3705,1467
|
|
20241218,142000,50862081135,3705,3720,3720,3705,8591
|
|
20241218,141900,50830170830,3720,3725,3725,3720,4296
|
|
20241218,141800,50814174400,3725,3735,3735,3725,3584
|
|
20241218,141700,50800802645,3740,3735,3740,3735,6722
|
|
20241218,141600,50775691345,3740,3735,3740,3730,7987
|
|
20241218,141500,50745868590,3735,3730,3735,3725,4789
|
|
20241218,141400,50727989275,3730,3720,3735,3720,16009
|
|
20241218,141300,50668314765,3715,3715,3720,3715,1981
|
|
20241218,141200,50660954500,3720,3720,3720,3710,1736
|
|
20241218,141100,50654503285,3710,3725,3735,3710,8728
|
|
20241218,141000,50622002940,3725,3745,3750,3725,19408
|
|
20241218,140900,50549431660,3745,3740,3745,3735,17472
|
|
20241218,140800,50484060155,3740,3730,3740,3725,13104
|
|
20241218,140700,50435111320,3730,3710,3735,3710,15619
|
|
20241218,140600,50376931990,3725,3730,3735,3710,28072
|
|
20241218,140500,50272380660,3725,3740,3740,3725,40921
|
|
20241218,140400,50119698240,3740,3710,3750,3700,54206
|
|
20241218,140300,49917498795,3705,3670,3705,3670,17679
|
|
20241218,140200,49852213565,3670,3670,3690,3670,25432
|
|
20241218,140100,49758769860,3680,3685,3685,3665,19924
|
|
20241218,140000,49685597615,3685,3690,3690,3680,9709
|
|
20241218,135900,49649854455,3685,3690,3695,3680,9508
|
|
20241218,135800,49614800400,3690,3685,3695,3680,3394
|
|
20241218,135700,49602295010,3685,3695,3695,3685,8227
|
|
20241218,135600,49571974475,3695,3680,3695,3675,5665
|
|
20241218,135500,49551125275,3685,3680,3685,3675,13684
|
|
20241218,135400,49500786525,3675,3690,3690,3675,28167
|
|
20241218,135300,49397157400,3690,3685,3695,3685,6199
|
|
20241218,135200,49374312555,3685,3685,3695,3685,12699
|
|
20241218,135100,49327494740,3695,3695,3695,3675,36893
|
|
20241218,135000,49191573070,3700,3710,3710,3700,8300
|
|
20241218,134900,49160836360,3710,3715,3720,3710,7200
|
|
20241218,134800,49134094245,3710,3710,3715,3710,1022
|
|
20241218,134700,49130302185,3705,3705,3710,3705,6414
|
|
20241218,134600,49106515785,3705,3695,3705,3690,17886
|
|
20241218,134500,49040355220,3695,3705,3705,3690,18091
|
|
20241218,134400,48973517200,3700,3710,3710,3700,3076
|
|
20241218,134300,48962123095,3705,3710,3710,3700,2091
|
|
20241218,134200,48954382045,3710,3700,3710,3700,9451
|
|
20241218,134100,48919398865,3700,3705,3705,3700,2659
|
|
20241218,134000,48909556270,3705,3705,3705,3700,7854
|
|
20241218,133900,48880476695,3700,3700,3705,3695,9641
|
|
20241218,133800,48844795105,3705,3705,3705,3700,3979
|
|
20241218,133700,48830057580,3705,3705,3710,3705,2570
|
|
20241218,133600,48820535720,3705,3715,3715,3705,7843
|
|
20241218,133500,48791461330,3710,3715,3720,3710,5351
|
|
20241218,133400,48771597495,3715,3715,3720,3710,4571
|
|
20241218,133300,48754636565,3720,3715,3720,3715,5308
|
|
20241218,133200,48734917265,3715,3720,3720,3715,739
|
|
20241218,133100,48732171855,3715,3715,3725,3715,2746
|
|
20241218,133000,48721957820,3720,3720,3720,3715,6711
|
|
20241218,132900,48696996900,3720,3710,3720,3710,5219
|
|
20241218,132800,48677609880,3715,3710,3715,3705,4460
|
|
20241218,132700,48661065005,3710,3710,3710,3705,3961
|
|
20241218,132600,48646378400,3710,3705,3715,3700,15918
|
|
20241218,132500,48587397060,3705,3710,3710,3700,29968
|
|
20241218,132400,48476443785,3710,3720,3720,3710,3430
|
|
20241218,132300,48463700010,3720,3715,3720,3710,2555
|
|
20241218,132200,48454209795,3715,3715,3715,3710,495
|
|
20241218,132100,48452371775,3715,3720,3720,3710,2012
|
|
20241218,132000,48444903380,3715,3705,3720,3705,9114
|
|
20241218,131900,48411054005,3710,3710,3710,3705,9203
|
|
20241218,131800,48376954895,3715,3710,3720,3705,8144
|
|
20241218,131700,48346738360,3725,3710,3725,3705,27411
|
|
20241218,131600,48245089920,3715,3715,3720,3710,12906
|
|
20241218,131500,48197184960,3720,3715,3720,3710,4474
|
|
20241218,131400,48180564905,3710,3715,3720,3710,12157
|
|
20241218,131300,48135408920,3715,3715,3720,3710,8687
|
|
20241218,131200,48103136500,3715,3700,3715,3700,6453
|
|
20241218,131100,48079225495,3710,3705,3710,3700,4679
|
|
20241218,131000,48061898870,3705,3705,3710,3700,20303
|
|
20241218,130900,47986700080,3710,3715,3715,3705,22470
|
|
20241218,130800,47903376755,3715,3720,3720,3710,24913
|
|
20241218,130700,47810819440,3720,3725,3725,3720,4065
|
|
20241218,130600,47795682340,3730,3725,3730,3725,7082
|
|
20241218,130500,47769292820,3730,3725,3730,3720,2819
|
|
20241218,130400,47758790590,3730,3730,3735,3720,8557
|
|
20241218,130300,47726890260,3735,3730,3740,3730,4134
|
|
20241218,130200,47711458500,3730,3740,3740,3725,11398
|
|
20241218,130100,47668911815,3735,3745,3750,3735,10285
|
|
20241218,130000,47630429770,3745,3755,3765,3745,14048
|
|
20241218,125900,47577684055,3760,3780,3780,3755,49188
|
|
20241218,125800,47392169995,3780,3730,3785,3725,47503
|
|
20241218,125700,47213217400,3745,3740,3755,3725,20637
|
|
20241218,125600,47136093195,3745,3750,3750,3740,18432
|
|
20241218,125500,47067105935,3750,3730,3765,3715,31056
|
|
20241218,125400,46950667505,3740,3725,3740,3715,11189
|
|
20241218,125300,46908927310,3725,3720,3725,3705,15627
|
|
20241218,125200,46850870950,3720,3710,3720,3710,8413
|
|
20241218,125100,46819629735,3710,3710,3715,3705,8871
|
|
20241218,125000,46786753115,3710,3710,3715,3710,11050
|
|
20241218,124900,46745753040,3715,3715,3725,3710,9971
|
|
20241218,124800,46708690375,3710,3720,3720,3710,6643
|
|
20241218,124700,46684019060,3720,3715,3725,3715,7200
|
|
20241218,124600,46657246725,3715,3715,3725,3705,21177
|
|
20241218,124500,46578638030,3715,3715,3720,3710,10284
|
|
20241218,124400,46540438310,3720,3710,3725,3710,10409
|
|
20241218,124300,46501805695,3715,3720,3725,3710,26795
|
|
20241218,124200,46402290970,3720,3735,3735,3720,20022
|
|
20241218,124100,46327678250,3740,3740,3745,3720,31344
|
|
20241218,124000,46210813540,3735,3745,3750,3720,24829
|
|
20241218,123900,46118010785,3750,3740,3750,3735,23121
|
|
20241218,123800,46031438475,3745,3730,3745,3725,17336
|
|
20241218,123700,45966719930,3725,3730,3730,3720,4274
|
|
20241218,123600,45950794115,3730,3730,3730,3720,13867
|
|
20241218,123500,45899138615,3735,3720,3735,3720,23518
|
|
20241218,123400,45811614190,3725,3740,3745,3720,18189
|
|
20241218,123300,45743758070,3745,3740,3745,3725,22038
|
|
20241218,123200,45661455885,3740,3745,3755,3740,21541
|
|
20241218,123100,45580768540,3745,3770,3770,3745,56795
|
|
20241218,123000,45367417450,3765,3785,3790,3755,133196
|
|
20241218,122900,44864449090,3785,3750,3790,3745,189662
|
|
20241218,122800,44150749530,3750,3710,3750,3705,55032
|
|
20241218,122700,43945579100,3710,3700,3715,3700,8843
|
|
20241218,122600,43912810320,3705,3695,3705,3695,10549
|
|
20241218,122500,43873778990,3695,3685,3695,3685,4026
|
|
20241218,122400,43858934640,3685,3695,3695,3685,1277
|
|
20241218,122300,43854225715,3690,3690,3695,3685,3023
|
|
20241218,122200,43843070520,3690,3695,3695,3690,7799
|
|
20241218,122100,43814267280,3690,3695,3695,3685,5340
|
|
20241218,122000,43794583900,3685,3690,3695,3685,7219
|
|
20241218,121900,43767953270,3690,3695,3695,3685,4359
|
|
20241218,121800,43751873690,3690,3690,3695,3685,5140
|
|
20241218,121700,43732907345,3690,3690,3695,3690,6515
|
|
20241218,121600,43708837600,3695,3685,3695,3685,8394
|
|
20241218,121500,43677841395,3690,3685,3695,3675,17096
|
|
20241218,121400,43614784780,3685,3690,3690,3670,4509
|
|
20241218,121300,43598189095,3690,3655,3695,3655,17889
|
|
20241218,121200,43532574860,3655,3665,3670,3655,16365
|
|
20241218,121100,43472652675,3665,3665,3675,3665,8172
|
|
20241218,121000,43442683105,3665,3675,3680,3665,22213
|
|
20241218,120900,43361151430,3685,3680,3685,3675,8208
|
|
20241218,120800,43330968245,3680,3680,3685,3675,5818
|
|
20241218,120700,43309562035,3685,3675,3685,3675,6379
|
|
20241218,120600,43286109060,3675,3670,3685,3660,16621
|
|
20241218,120500,43225157455,3665,3680,3680,3655,33906
|
|
20241218,120400,43100873980,3680,3675,3680,3670,19077
|
|
20241218,120300,43030769235,3680,3680,3685,3680,10996
|
|
20241218,120200,42990302865,3680,3690,3690,3675,11176
|
|
20241218,120100,42949137260,3685,3690,3695,3685,6882
|
|
20241218,120000,42923747650,3695,3690,3700,3685,5456
|
|
20241218,115900,42903625695,3690,3690,3700,3690,5582
|
|
20241218,115800,42883027830,3690,3685,3700,3685,8303
|
|
20241218,115700,42852387165,3690,3700,3700,3690,8103
|
|
20241218,115600,42822461795,3700,3685,3700,3685,5733
|
|
20241218,115500,42801321145,3690,3705,3710,3685,13720
|
|
20241218,115400,42750645175,3695,3705,3710,3695,19372
|
|
20241218,115300,42678886665,3705,3710,3715,3705,14383
|
|
20241218,115200,42625532695,3705,3720,3725,3705,21550
|
|
20241218,115100,42545455460,3720,3710,3725,3705,19363
|
|
20241218,115000,42473457590,3705,3715,3730,3705,20017
|
|
20241218,114900,42398992620,3715,3720,3725,3710,11130
|
|
20241218,114800,42357592730,3720,3695,3730,3695,66337
|
|
20241218,114700,42110845455,3700,3665,3700,3665,37197
|
|
20241218,114600,41974060530,3665,3680,3685,3665,23531
|
|
20241218,114500,41887646110,3685,3685,3690,3675,18198
|
|
20241218,114400,41820651890,3690,3685,3695,3680,7739
|
|
20241218,114300,41792134370,3685,3680,3685,3675,13200
|
|
20241218,114200,41743551845,3680,3685,3695,3680,9942
|
|
20241218,114100,41706934475,3695,3680,3695,3675,21671
|
|
20241218,114000,41627204845,3680,3685,3685,3680,8268
|
|
20241218,113900,41596760235,3680,3685,3690,3680,15201
|
|
20241218,113800,41540779095,3685,3690,3690,3670,24975
|
|
20241218,113700,41448865280,3685,3680,3690,3680,11538
|
|
20241218,113600,41406386760,3675,3685,3685,3675,10857
|
|
20241218,113500,41366438205,3675,3675,3685,3670,13974
|
|
20241218,113400,41315069525,3675,3680,3685,3660,59712
|
|
20241218,113300,41096144270,3705,3700,3705,3670,48107
|
|
20241218,113200,40918831790,3700,3695,3710,3690,16710
|
|
20241218,113100,40857079325,3690,3700,3700,3685,25380
|
|
20241218,113000,40763407645,3695,3695,3700,3690,19041
|
|
20241218,112900,40693097810,3695,3720,3725,3685,39381
|
|
20241218,112800,40547518990,3720,3715,3730,3715,80871
|
|
20241218,112700,40246477925,3715,3695,3720,3690,65993
|
|
20241218,112600,40001854905,3695,3690,3695,3685,32686
|
|
20241218,112500,39881219530,3690,3675,3690,3670,72957
|
|
20241218,112400,39613136895,3675,3685,3700,3670,66570
|
|
20241218,112300,39367966605,3685,3690,3705,3675,96160
|
|
20241218,112200,39013396390,3690,3715,3720,3680,123159
|
|
20241218,112100,38558174145,3715,3715,3735,3715,63442
|
|
20241218,112000,38321882220,3715,3700,3730,3700,66351
|
|
20241218,111900,38075371365,3700,3745,3745,3690,244514
|
|
20241218,111800,37166403370,3740,3775,3780,3735,138988
|
|
20241218,111700,36645336205,3780,3770,3795,3765,81322
|
|
20241218,111600,36338197165,3770,3785,3800,3760,185073
|
|
20241218,111500,35638873580,3775,3835,3845,3775,176547
|
|
20241218,111400,34965561305,3835,3870,3870,3805,211576
|
|
20241218,111300,34155953470,3870,3870,3875,3845,263012
|
|
20241218,111200,33140624930,3870,3900,3900,3835,372789
|
|
20241218,111100,31699352745,3885,3880,3910,3850,578426
|
|
20241218,111000,29453238810,3880,3855,3885,3835,346523
|
|
20241218,110900,28114933515,3855,3775,3865,3755,399113
|
|
20241218,110800,26586132290,3775,3810,3820,3775,158277
|
|
20241218,110700,25984697085,3810,3805,3825,3800,226041
|
|
20241218,110600,25122236910,3800,3805,3815,3790,123994
|
|
20241218,110500,24650626440,3805,3775,3810,3775,112377
|
|
20241218,110400,24224225265,3775,3760,3790,3750,67838
|
|
20241218,110300,23968057380,3755,3750,3765,3740,48738
|
|
20241218,110200,23785154615,3750,3765,3765,3735,125411
|
|
20241218,110100,23314759735,3760,3805,3810,3755,301339
|
|
20241218,110000,22174637045,3805,3790,3820,3775,433639
|
|
20241218,105900,20529325900,3795,3755,3795,3750,278868
|
|
20241218,105800,19477026350,3760,3730,3770,3710,133629
|
|
20241218,105700,18976098275,3725,3700,3735,3700,67906
|
|
20241218,105600,18723497955,3710,3730,3730,3685,165167
|
|
20241218,105500,18111287740,3735,3745,3745,3705,172429
|
|
20241218,105400,17468867045,3735,3685,3775,3680,490053
|
|
20241218,105300,15635711895,3685,3650,3690,3645,31601
|
|
20241218,105200,15519611635,3655,3650,3675,3650,39388
|
|
20241218,105100,15375359190,3650,3665,3665,3645,41887
|
|
20241218,105000,15222343295,3665,3700,3700,3655,85273
|
|
20241218,104900,14908798050,3700,3720,3725,3670,164273
|
|
20241218,104800,14301032905,3720,3590,3725,3590,188827
|
|
20241218,104700,13608595525,3590,3565,3595,3560,15489
|
|
20241218,104600,13553193910,3570,3560,3570,3560,3411
|
|
20241218,104500,13541038040,3560,3555,3570,3555,6802
|
|
20241218,104400,13516827675,3565,3570,3570,3555,25239
|
|
20241218,104300,13426946605,3570,3565,3575,3565,2966
|
|
20241218,104200,13416360730,3570,3580,3580,3560,6019
|
|
20241218,104100,13394905665,3580,3575,3580,3560,3981
|
|
20241218,104000,13380691330,3575,3560,3575,3560,14579
|
|
20241218,103900,13328758735,3555,3565,3570,3555,14977
|
|
20241218,103800,13275500505,3555,3565,3575,3555,18435
|
|
20241218,103700,13209880395,3560,3575,3580,3560,16920
|
|
20241218,103600,13149503040,3565,3565,3570,3555,30867
|
|
20241218,103500,13039589510,3565,3580,3580,3565,35398
|
|
20241218,103400,12913108410,3580,3585,3590,3580,6692
|
|
20241218,103300,12889132410,3585,3590,3595,3585,1406
|
|
20241218,103200,12884083550,3590,3595,3600,3590,9602
|
|
20241218,103100,12849607330,3595,3595,3600,3590,11792
|
|
20241218,103000,12807190885,3595,3590,3595,3590,3474
|
|
20241218,102900,12794711100,3585,3585,3595,3585,9717
|
|
20241218,102800,12759820175,3585,3585,3595,3585,4049
|
|
20241218,102700,12745270110,3585,3580,3595,3580,1228
|
|
20241218,102600,12740862870,3580,3585,3590,3575,12666
|
|
20241218,102500,12695492360,3590,3570,3590,3570,8861
|
|
20241218,102400,12663767280,3570,3580,3590,3570,21450
|
|
20241218,102300,12586982160,3575,3560,3575,3560,16837
|
|
20241218,102200,12526903670,3560,3560,3570,3560,9894
|
|
20241218,102100,12491660445,3560,3565,3570,3560,12751
|
|
20241218,102000,12446239990,3560,3575,3580,3560,9134
|
|
20241218,101900,12413651545,3575,3565,3575,3555,9651
|
|
20241218,101800,12379250225,3555,3550,3575,3550,21874
|
|
20241218,101700,12301483760,3550,3575,3580,3550,99308
|
|
20241218,101600,11947873410,3575,3580,3585,3575,8009
|
|
20241218,101500,11919214230,3585,3575,3600,3565,46987
|
|
20241218,101400,11751364970,3575,3590,3600,3575,15973
|
|
20241218,101300,11694169555,3600,3580,3605,3580,7908
|
|
20241218,101200,11665821560,3580,3575,3590,3570,37326
|
|
20241218,101100,11532335475,3580,3590,3590,3580,34649
|
|
20241218,101000,11408196275,3585,3590,3595,3585,12370
|
|
20241218,100900,11363837205,3585,3600,3605,3580,55756
|
|
20241218,100800,11163493510,3600,3615,3620,3600,31763
|
|
20241218,100700,11048893805,3615,3610,3620,3610,3169
|
|
20241218,100600,11037442890,3610,3630,3630,3610,26161
|
|
20241218,100500,10942870170,3625,3650,3650,3625,12581
|
|
20241218,100400,10897144735,3645,3650,3655,3640,7766
|
|
20241218,100300,10868822265,3650,3650,3660,3640,9916
|
|
20241218,100200,10832604575,3650,3630,3650,3630,15714
|
|
20241218,100100,10775381415,3630,3635,3640,3630,8420
|
|
20241218,100000,10744771775,3635,3615,3635,3615,6386
|
|
20241218,095900,10721630415,3615,3625,3630,3610,8995
|
|
20241218,095800,10689064685,3625,3630,3630,3620,2510
|
|
20241218,095700,10679962185,3630,3620,3630,3605,5747
|
|
20241218,095600,10659188725,3620,3605,3625,3605,10370
|
|
20241218,095500,10621719225,3605,3610,3615,3605,11403
|
|
20241218,095400,10580556160,3610,3610,3615,3605,3358
|
|
20241218,095300,10568430915,3610,3610,3615,3605,4158
|
|
20241218,095200,10553423215,3600,3605,3610,3600,12907
|
|
20241218,095100,10506906510,3605,3610,3615,3605,11059
|
|
20241218,095000,10467010670,3615,3610,3620,3610,6585
|
|
20241218,094900,10443230130,3610,3610,3620,3610,9511
|
|
20241218,094800,10408883610,3615,3620,3625,3610,10828
|
|
20241218,094700,10369705050,3615,3610,3625,3610,3953
|
|
20241218,094600,10355407715,3615,3615,3625,3610,9635
|
|
20241218,094500,10320577825,3610,3625,3640,3610,14313
|
|
20241218,094400,10268724765,3625,3650,3660,3625,21850
|
|
20241218,094300,10189204000,3645,3635,3655,3635,19582
|
|
20241218,094200,10117817380,3635,3605,3635,3605,18372
|
|
20241218,094100,10051318650,3610,3615,3620,3600,33780
|
|
20241218,094000,9929541060,3615,3620,3630,3615,11161
|
|
20241218,093900,9889148235,3620,3625,3630,3620,17473
|
|
20241218,093800,9825857865,3625,3630,3645,3625,12436
|
|
20241218,093700,9780726755,3630,3615,3645,3615,22520
|
|
20241218,093600,9698984015,3615,3635,3635,3615,57020
|
|
20241218,093500,9492447510,3635,3650,3660,3635,38263
|
|
20241218,093400,9353113085,3655,3650,3665,3650,5234
|
|
20241218,093300,9333987350,3650,3645,3665,3640,20791
|
|
20241218,093200,9258086210,3640,3665,3665,3640,14325
|
|
20241218,093100,9205857080,3665,3665,3670,3640,70348
|
|
20241218,093000,8948857240,3670,3670,3675,3660,16806
|
|
20241218,092900,8887269875,3665,3665,3670,3660,38030
|
|
20241218,092800,8747899275,3665,3695,3700,3665,63741
|
|
20241218,092700,8513232355,3700,3700,3715,3690,93298
|
|
20241218,092600,8167740500,3705,3690,3705,3685,41064
|
|
20241218,092500,8016015750,3690,3670,3695,3665,29656
|
|
20241218,092400,7906771270,3685,3670,3685,3660,15250
|
|
20241218,092300,7850868620,3665,3675,3685,3660,36825
|
|
20241218,092200,7715800610,3665,3705,3710,3655,96155
|
|
20241218,092100,7362029905,3705,3700,3710,3680,44636
|
|
20241218,092000,7197071650,3700,3690,3710,3670,110363
|
|
20241218,091900,6790125705,3690,3690,3700,3680,117563
|
|
20241218,091800,6356037025,3695,3685,3695,3675,106762
|
|
20241218,091700,5962940930,3685,3645,3700,3645,119577
|
|
20241218,091600,5522678850,3645,3655,3660,3640,38289
|
|
20241218,091500,5382841595,3660,3655,3665,3650,35529
|
|
20241218,091400,5252953855,3655,3635,3655,3635,52585
|
|
20241218,091300,5061390115,3635,3630,3655,3630,30194
|
|
20241218,091200,4951423770,3630,3615,3650,3615,90126
|
|
20241218,091100,4623899835,3610,3600,3625,3590,28653
|
|
20241218,091000,4520731925,3600,3620,3640,3595,90451
|
|
20241218,090900,4193625690,3620,3620,3630,3615,25826
|
|
20241218,090800,4100081570,3615,3600,3625,3595,57080
|
|
20241218,090700,3894459465,3600,3600,3610,3590,55045
|
|
20241218,090600,3696359680,3600,3615,3615,3600,34653
|
|
20241218,090500,3571377370,3610,3590,3635,3560,134179
|
|
20241218,090400,3090002935,3595,3615,3620,3575,143372
|
|
20241218,090300,2575431225,3605,3610,3625,3595,88504
|
|
20241218,090200,2255923225,3605,3565,3620,3565,118328
|
|
20241218,090100,1831003365,3590,3610,3620,3565,216693
|
|
20241218,090000,1053515170,3600,3620,3630,3590,290731
|