577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,183300,103059887425,4175,4175,4175,4175,0
|
|
20241223,183200,103059887425,4175,4175,4175,4175,0
|
|
20241223,183100,103059887425,4175,4175,4175,4175,0
|
|
20241223,183000,103059887425,4175,4175,4175,4175,0
|
|
20241223,182900,103059887425,4175,4175,4175,4175,0
|
|
20241223,182800,103059887425,4175,4175,4175,4175,0
|
|
20241223,182700,103059887425,4175,4175,4175,4175,0
|
|
20241223,182600,103059887425,4175,4175,4175,4175,0
|
|
20241223,182500,103059887425,4175,4175,4175,4175,0
|
|
20241223,182400,103059887425,4175,4175,4175,4175,0
|
|
20241223,182300,103059887425,4175,4175,4175,4175,0
|
|
20241223,182200,103059887425,4175,4175,4175,4175,0
|
|
20241223,182100,103059887425,4175,4175,4175,4175,0
|
|
20241223,182000,103059887425,4175,4175,4175,4175,0
|
|
20241223,181900,103059887425,4175,4175,4175,4175,0
|
|
20241223,181800,103059887425,4175,4175,4175,4175,0
|
|
20241223,181700,103059887425,4175,4175,4175,4175,0
|
|
20241223,181600,103059887425,4175,4175,4175,4175,0
|
|
20241223,181500,103059887425,4175,4175,4175,4175,0
|
|
20241223,181400,103059887425,4175,4175,4175,4175,0
|
|
20241223,181300,103059887425,4175,4175,4175,4175,0
|
|
20241223,181200,103059887425,4175,4175,4175,4175,0
|
|
20241223,181100,103059887425,4175,4175,4175,4175,0
|
|
20241223,181000,103059887425,4175,4175,4175,4175,0
|
|
20241223,180900,103059887425,4175,4175,4175,4175,0
|
|
20241223,180800,103059887425,4175,4175,4175,4175,0
|
|
20241223,180700,103059887425,4175,4175,4175,4175,0
|
|
20241223,180600,103059887425,4175,4175,4175,4175,0
|
|
20241223,180500,103059887425,4175,4175,4175,4175,0
|
|
20241223,180400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,180300,103059887425,4175,4175,4175,4175,0
|
|
20241223,180200,103059887425,4175,4175,4175,4175,0
|
|
20241223,180100,103059887425,4175,4175,4175,4175,0
|
|
20241223,180000,103059887425,4175,4175,4175,4175,0
|
|
20241223,175900,103059887425,4175,4175,4175,4175,0
|
|
20241223,175800,103059887425,4175,4175,4175,4175,0
|
|
20241223,175700,103059887425,4175,4175,4175,4175,0
|
|
20241223,175600,103059887425,4175,4175,4175,4175,0
|
|
20241223,175500,103059887425,4175,4175,4175,4175,0
|
|
20241223,175400,103059887425,4175,4175,4175,4175,0
|
|
20241223,175300,103059887425,4175,4175,4175,4175,0
|
|
20241223,175200,103059887425,4175,4175,4175,4175,0
|
|
20241223,175100,103059887425,4175,4175,4175,4175,0
|
|
20241223,175000,103059887425,4175,4175,4175,4175,0
|
|
20241223,174900,103059887425,4175,4175,4175,4175,0
|
|
20241223,174800,103059887425,4175,4175,4175,4175,0
|
|
20241223,174700,103059887425,4175,4175,4175,4175,0
|
|
20241223,174600,103059887425,4175,4175,4175,4175,0
|
|
20241223,174500,103059887425,4175,4175,4175,4175,0
|
|
20241223,174400,103059887425,4175,4175,4175,4175,0
|
|
20241223,174300,103059887425,4175,4175,4175,4175,0
|
|
20241223,174200,103059887425,4175,4175,4175,4175,0
|
|
20241223,174100,103059887425,4175,4175,4175,4175,0
|
|
20241223,174000,103059887425,4175,4175,4175,4175,0
|
|
20241223,173900,103059887425,4175,4175,4175,4175,0
|
|
20241223,173800,103059887425,4175,4175,4175,4175,0
|
|
20241223,173700,103059887425,4175,4175,4175,4175,0
|
|
20241223,173600,103059887425,4175,4175,4175,4175,0
|
|
20241223,173500,103059887425,4175,4175,4175,4175,0
|
|
20241223,173400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,173300,103059887425,4175,4175,4175,4175,0
|
|
20241223,173200,103059887425,4175,4175,4175,4175,0
|
|
20241223,173100,103059887425,4175,4175,4175,4175,0
|
|
20241223,173000,103059887425,4175,4175,4175,4175,0
|
|
20241223,172900,103059887425,4175,4175,4175,4175,0
|
|
20241223,172800,103059887425,4175,4175,4175,4175,0
|
|
20241223,172700,103059887425,4175,4175,4175,4175,0
|
|
20241223,172600,103059887425,4175,4175,4175,4175,0
|
|
20241223,172500,103059887425,4175,4175,4175,4175,0
|
|
20241223,172400,103059887425,4175,4175,4175,4175,0
|
|
20241223,172300,103059887425,4175,4175,4175,4175,0
|
|
20241223,172200,103059887425,4175,4175,4175,4175,0
|
|
20241223,172100,103059887425,4175,4175,4175,4175,0
|
|
20241223,172000,103059887425,4175,4175,4175,4175,0
|
|
20241223,171900,103059887425,4175,4175,4175,4175,0
|
|
20241223,171800,103059887425,4175,4175,4175,4175,0
|
|
20241223,171700,103059887425,4175,4175,4175,4175,0
|
|
20241223,171600,103059887425,4175,4175,4175,4175,0
|
|
20241223,171500,103059887425,4175,4175,4175,4175,0
|
|
20241223,171400,103059887425,4175,4175,4175,4175,0
|
|
20241223,171300,103059887425,4175,4175,4175,4175,0
|
|
20241223,171200,103059887425,4175,4175,4175,4175,0
|
|
20241223,171100,103059887425,4175,4175,4175,4175,0
|
|
20241223,171000,103059887425,4175,4175,4175,4175,0
|
|
20241223,170900,103059887425,4175,4175,4175,4175,0
|
|
20241223,170800,103059887425,4175,4175,4175,4175,0
|
|
20241223,170700,103059887425,4175,4175,4175,4175,0
|
|
20241223,170600,103059887425,4175,4175,4175,4175,0
|
|
20241223,170500,103059887425,4175,4175,4175,4175,0
|
|
20241223,170400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,170300,103059887425,4175,4175,4175,4175,0
|
|
20241223,170200,103059887425,4175,4175,4175,4175,0
|
|
20241223,170100,103059887425,4175,4175,4175,4175,0
|
|
20241223,170000,103059887425,4175,4175,4175,4175,0
|
|
20241223,165900,103059887425,4175,4175,4175,4175,0
|
|
20241223,165800,103059887425,4175,4175,4175,4175,0
|
|
20241223,165700,103059887425,4175,4175,4175,4175,0
|
|
20241223,165600,103059887425,4175,4175,4175,4175,0
|
|
20241223,165500,103059887425,4175,4175,4175,4175,0
|
|
20241223,165400,103059887425,4175,4175,4175,4175,0
|
|
20241223,165300,103059887425,4175,4175,4175,4175,0
|
|
20241223,165200,103059887425,4175,4175,4175,4175,0
|
|
20241223,165100,103059887425,4175,4175,4175,4175,0
|
|
20241223,165000,103059887425,4175,4175,4175,4175,0
|
|
20241223,164900,103059887425,4175,4175,4175,4175,0
|
|
20241223,164800,103059887425,4175,4175,4175,4175,0
|
|
20241223,164700,103059887425,4175,4175,4175,4175,0
|
|
20241223,164600,103059887425,4175,4175,4175,4175,0
|
|
20241223,164500,103059887425,4175,4175,4175,4175,0
|
|
20241223,164400,103059887425,4175,4175,4175,4175,0
|
|
20241223,164300,103059887425,4175,4175,4175,4175,0
|
|
20241223,164200,103059887425,4175,4175,4175,4175,0
|
|
20241223,164100,103059887425,4175,4175,4175,4175,0
|
|
20241223,164000,103059887425,4175,4175,4175,4175,0
|
|
20241223,163900,103059887425,4175,4175,4175,4175,0
|
|
20241223,163800,103059887425,4175,4175,4175,4175,0
|
|
20241223,163700,103059887425,4175,4175,4175,4175,0
|
|
20241223,163600,103059887425,4175,4175,4175,4175,0
|
|
20241223,163500,103059887425,4175,4175,4175,4175,0
|
|
20241223,163400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,163300,103059887425,4175,4175,4175,4175,0
|
|
20241223,163200,103059887425,4175,4175,4175,4175,0
|
|
20241223,163100,103059887425,4175,4175,4175,4175,0
|
|
20241223,163000,103059887425,4175,4175,4175,4175,0
|
|
20241223,162900,103059887425,4175,4175,4175,4175,0
|
|
20241223,162800,103059887425,4175,4175,4175,4175,0
|
|
20241223,162700,103059887425,4175,4175,4175,4175,0
|
|
20241223,162600,103059887425,4175,4175,4175,4175,0
|
|
20241223,162500,103059887425,4175,4175,4175,4175,0
|
|
20241223,162400,103059887425,4175,4175,4175,4175,0
|
|
20241223,162300,103059887425,4175,4175,4175,4175,0
|
|
20241223,162200,103059887425,4175,4175,4175,4175,0
|
|
20241223,162100,103059887425,4175,4175,4175,4175,0
|
|
20241223,162000,103059887425,4175,4175,4175,4175,0
|
|
20241223,161900,103059887425,4175,4175,4175,4175,0
|
|
20241223,161800,103059887425,4175,4175,4175,4175,0
|
|
20241223,161700,103059887425,4175,4175,4175,4175,0
|
|
20241223,161600,103059887425,4175,4175,4175,4175,0
|
|
20241223,161500,103059887425,4175,4175,4175,4175,0
|
|
20241223,161400,103059887425,4175,4175,4175,4175,0
|
|
20241223,161300,103059887425,4175,4175,4175,4175,0
|
|
20241223,161200,103059887425,4175,4175,4175,4175,0
|
|
20241223,161100,103059887425,4175,4175,4175,4175,0
|
|
20241223,161000,103059887425,4175,4175,4175,4175,0
|
|
20241223,160900,103059887425,4175,4175,4175,4175,0
|
|
20241223,160800,103059887425,4175,4175,4175,4175,0
|
|
20241223,160700,103059887425,4175,4175,4175,4175,0
|
|
20241223,160600,103059887425,4175,4175,4175,4175,0
|
|
20241223,160500,103059887425,4175,4175,4175,4175,0
|
|
20241223,160400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,160300,103059887425,4175,4175,4175,4175,0
|
|
20241223,160200,103059887425,4175,4175,4175,4175,0
|
|
20241223,160100,103059887425,4175,4175,4175,4175,0
|
|
20241223,160000,103059887425,4175,4175,4175,4175,0
|
|
20241223,155900,103059887425,4175,4175,4175,4175,0
|
|
20241223,155800,103059887425,4175,4175,4175,4175,0
|
|
20241223,155700,103059887425,4175,4175,4175,4175,0
|
|
20241223,155600,103059887425,4175,4175,4175,4175,0
|
|
20241223,155500,103059887425,4175,4175,4175,4175,0
|
|
20241223,155400,103059887425,4175,4175,4175,4175,0
|
|
20241223,155300,103059887425,4175,4175,4175,4175,0
|
|
20241223,155200,103059887425,4175,4175,4175,4175,0
|
|
20241223,155100,103059887425,4175,4175,4175,4175,0
|
|
20241223,155000,103059887425,4175,4175,4175,4175,0
|
|
20241223,154900,103059887425,4175,4175,4175,4175,0
|
|
20241223,154800,103059887425,4175,4175,4175,4175,0
|
|
20241223,154700,103059887425,4175,4175,4175,4175,0
|
|
20241223,154600,103059887425,4175,4175,4175,4175,0
|
|
20241223,154500,103059887425,4175,4175,4175,4175,0
|
|
20241223,154400,103059887425,4175,4175,4175,4175,0
|
|
20241223,154300,103059887425,4175,4175,4175,4175,0
|
|
20241223,154200,103059887425,4175,4175,4175,4175,0
|
|
20241223,154100,103059887425,4175,4175,4175,4175,0
|
|
20241223,154000,103059887425,4175,4175,4175,4175,0
|
|
20241223,153900,103059887425,4175,4175,4175,4175,0
|
|
20241223,153800,103059887425,4175,4175,4175,4175,0
|
|
20241223,153700,103059887425,4175,4175,4175,4175,0
|
|
20241223,153600,103059887425,4175,4175,4175,4175,0
|
|
20241223,153500,103059887425,4175,4175,4175,4175,0
|
|
20241223,153400,103059887425,4175,4175,4175,4175,173013
|
|
20241223,153300,103059887425,4175,4175,4175,4175,0
|
|
20241223,153200,103059887425,4175,4175,4175,4175,0
|
|
20241223,153100,103059887425,4175,4175,4175,4175,0
|
|
20241223,153000,103059887425,4175,4175,4175,4175,173013
|
|
20241223,152900,102337558150,4190,4190,4190,4190,0
|
|
20241223,152800,102337558150,4190,4190,4190,4190,0
|
|
20241223,152700,102337558150,4190,4190,4190,4190,0
|
|
20241223,152600,102337558150,4190,4190,4190,4190,0
|
|
20241223,152500,102337558150,4190,4190,4190,4190,0
|
|
20241223,152400,102337558150,4190,4190,4190,4190,0
|
|
20241223,152300,102337558150,4190,4190,4190,4190,0
|
|
20241223,152200,102337558150,4190,4190,4190,4190,0
|
|
20241223,152100,102337558150,4190,4190,4190,4190,0
|
|
20241223,152000,102337558150,4190,4190,4190,4190,0
|
|
20241223,151900,102337558150,4190,4200,4210,4185,96494
|
|
20241223,151800,101932528930,4205,4200,4210,4195,25125
|
|
20241223,151700,101826995305,4200,4210,4210,4200,34985
|
|
20241223,151600,101679882790,4210,4215,4225,4205,42702
|
|
20241223,151500,101500002870,4220,4205,4225,4205,77427
|
|
20241223,151400,101173482425,4205,4215,4215,4205,28835
|
|
20241223,151300,101052080550,4215,4220,4220,4205,20698
|
|
20241223,151200,100964924625,4220,4210,4220,4210,52459
|
|
20241223,151100,100743784710,4210,4215,4220,4210,21446
|
|
20241223,151000,100653389235,4215,4215,4220,4210,21129
|
|
20241223,150900,100564368900,4210,4220,4225,4210,25587
|
|
20241223,150800,100456454455,4220,4200,4220,4200,50789
|
|
20241223,150700,100242416425,4200,4210,4210,4200,23259
|
|
20241223,150600,100144626350,4205,4205,4215,4195,31293
|
|
20241223,150500,100013164180,4205,4210,4210,4205,13356
|
|
20241223,150400,99956966700,4210,4220,4220,4210,10430
|
|
20241223,150300,99913017855,4220,4210,4220,4190,39527
|
|
20241223,150200,99746871900,4205,4220,4220,4205,23696
|
|
20241223,150100,99647127370,4220,4210,4225,4210,19203
|
|
20241223,150000,99566133450,4210,4205,4210,4200,14064
|
|
20241223,145900,99506993700,4205,4205,4215,4205,7679
|
|
20241223,145800,99474699170,4210,4225,4225,4210,10945
|
|
20241223,145700,99428572750,4225,4220,4225,4210,15382
|
|
20241223,145600,99363659485,4225,4235,4245,4220,61352
|
|
20241223,145500,99104018880,4235,4200,4235,4195,71017
|
|
20241223,145400,98804649630,4200,4195,4200,4190,31954
|
|
20241223,145300,98670648645,4195,4205,4210,4190,26530
|
|
20241223,145200,98559291240,4205,4210,4215,4205,8010
|
|
20241223,145100,98525577760,4210,4210,4215,4205,14386
|
|
20241223,145000,98464999510,4210,4215,4215,4210,6858
|
|
20241223,144900,98436107880,4215,4205,4220,4205,14855
|
|
20241223,144800,98373574375,4205,4215,4215,4195,36921
|
|
20241223,144700,98218474925,4210,4220,4225,4205,12719
|
|
20241223,144600,98164902975,4225,4230,4230,4215,21675
|
|
20241223,144500,98073343125,4230,4210,4230,4205,21472
|
|
20241223,144400,97982787455,4210,4225,4225,4210,20791
|
|
20241223,144300,97895132835,4225,4215,4230,4210,12011
|
|
20241223,144200,97844418160,4215,4210,4225,4205,13787
|
|
20241223,144100,97786313145,4210,4215,4220,4200,21383
|
|
20241223,144000,97696297045,4215,4225,4235,4215,27317
|
|
20241223,143900,97580821200,4220,4210,4225,4195,24485
|
|
20241223,143800,97477866815,4210,4220,4225,4200,53527
|
|
20241223,143700,97252712930,4220,4220,4230,4210,14159
|
|
20241223,143600,97192946870,4220,4210,4220,4205,28269
|
|
20241223,143500,97073860145,4205,4220,4230,4205,44194
|
|
20241223,143400,96887610120,4215,4240,4240,4210,52794
|
|
20241223,143300,96664782665,4235,4230,4255,4230,58119
|
|
20241223,143200,96418112785,4230,4255,4255,4225,65630
|
|
20241223,143100,96140050240,4255,4235,4255,4220,113395
|
|
20241223,143000,95659228465,4230,4225,4240,4220,109229
|
|
20241223,142900,95196962715,4225,4225,4230,4205,79174
|
|
20241223,142800,94862855010,4220,4205,4230,4200,102050
|
|
20241223,142700,94432801380,4205,4205,4215,4190,105200
|
|
20241223,142600,93990830385,4205,4170,4210,4170,111181
|
|
20241223,142500,93524602390,4165,4135,4180,4135,49554
|
|
20241223,142400,93318379110,4135,4150,4150,4135,7528
|
|
20241223,142300,93287195160,4145,4125,4155,4125,23319
|
|
20241223,142200,93190607930,4125,4120,4130,4120,2926
|
|
20241223,142100,93178541260,4120,4125,4130,4120,5176
|
|
20241223,142000,93157197230,4120,4115,4125,4115,4223
|
|
20241223,141900,93139795895,4115,4115,4125,4115,12895
|
|
20241223,141800,93086662705,4125,4125,4130,4110,10065
|
|
20241223,141700,93045220160,4125,4130,4140,4115,25622
|
|
20241223,141600,92939681655,4125,4140,4150,4125,16965
|
|
20241223,141500,92869481790,4140,4155,4155,4135,20991
|
|
20241223,141400,92782348535,4145,4140,4155,4135,8213
|
|
20241223,141300,92748276855,4140,4145,4150,4135,10298
|
|
20241223,141200,92705631365,4145,4140,4155,4140,20086
|
|
20241223,141100,92622312585,4140,4145,4145,4125,30677
|
|
20241223,141000,92495459795,4150,4135,4150,4135,17832
|
|
20241223,140900,92421572110,4135,4125,4155,4125,32028
|
|
20241223,140800,92288844220,4120,4130,4130,4120,9579
|
|
20241223,140700,92249317200,4130,4125,4130,4115,7055
|
|
20241223,140600,92220196095,4125,4120,4125,4110,2908
|
|
20241223,140500,92208220270,4120,4115,4125,4100,18674
|
|
20241223,140400,92131442400,4115,4100,4125,4100,8540
|
|
20241223,140300,92096295730,4095,4110,4120,4085,59522
|
|
20241223,140200,91852369205,4110,4115,4115,4110,19927
|
|
20241223,140100,91770463460,4115,4120,4120,4110,16323
|
|
20241223,140000,91703339880,4120,4120,4120,4115,1480
|
|
20241223,135900,91697244090,4120,4125,4125,4120,4272
|
|
20241223,135800,91679639690,4125,4115,4125,4110,8137
|
|
20241223,135700,91646146910,4110,4120,4125,4110,35868
|
|
20241223,135600,91498636860,4115,4120,4125,4115,5820
|
|
20241223,135500,91474660420,4125,4115,4125,4115,4612
|
|
20241223,135400,91455674890,4115,4115,4120,4110,4781
|
|
20241223,135300,91436018275,4115,4115,4125,4110,11182
|
|
20241223,135200,91390033245,4110,4130,4130,4110,8538
|
|
20241223,135100,91354846930,4130,4100,4140,4090,39953
|
|
20241223,135000,91190504055,4095,4110,4110,4095,42037
|
|
20241223,134900,91018059305,4110,4120,4120,4105,16402
|
|
20241223,134800,90950648120,4120,4120,4130,4110,10932
|
|
20241223,134700,90905650345,4110,4115,4125,4105,8756
|
|
20241223,134600,90869656140,4120,4110,4125,4110,3183
|
|
20241223,134500,90856547545,4115,4115,4130,4105,8961
|
|
20241223,134400,90819676800,4110,4105,4125,4090,33293
|
|
20241223,134300,90683141195,4105,4115,4125,4100,21890
|
|
20241223,134200,90593173690,4120,4135,4135,4115,15247
|
|
20241223,134100,90530326800,4130,4150,4150,4125,11429
|
|
20241223,134000,90483087390,4150,4140,4150,4130,11221
|
|
20241223,133900,90436643360,4140,4125,4140,4125,6158
|
|
20241223,133800,90411194405,4125,4115,4130,4115,6846
|
|
20241223,133700,90382978720,4115,4130,4135,4110,23028
|
|
20241223,133600,90288134875,4135,4150,4150,4135,16555
|
|
20241223,133500,90219595315,4145,4140,4150,4130,72324
|
|
20241223,133400,89920096890,4140,4120,4150,4115,73858
|
|
20241223,133300,89614774330,4120,4100,4120,4095,17392
|
|
20241223,133200,89543424405,4100,4095,4110,4090,36790
|
|
20241223,133100,89392426955,4100,4095,4100,4085,18009
|
|
20241223,133000,89318763050,4090,4095,4110,4090,31331
|
|
20241223,132900,89190381715,4095,4110,4110,4085,29176
|
|
20241223,132800,89070899695,4110,4105,4115,4095,38119
|
|
20241223,132700,88914513110,4110,4075,4120,4060,107574
|
|
20241223,132600,88475747765,4075,4095,4100,4060,137174
|
|
20241223,132500,87916487925,4100,4130,4130,4095,78566
|
|
20241223,132400,87593638955,4130,4130,4135,4120,30464
|
|
20241223,132300,87467930975,4125,4120,4140,4115,20013
|
|
20241223,132200,87385287855,4120,4120,4125,4110,26625
|
|
20241223,132100,87275723840,4115,4115,4140,4110,97727
|
|
20241223,132000,86872535130,4115,4145,4145,4100,218685
|
|
20241223,131900,85971582105,4150,4180,4185,4150,80844
|
|
20241223,131800,85635061525,4175,4190,4190,4175,26192
|
|
20241223,131700,85525618235,4190,4170,4195,4160,126625
|
|
20241223,131600,84997471400,4170,4215,4215,4170,159225
|
|
20241223,131500,84330843195,4210,4210,4215,4205,16849
|
|
20241223,131400,84259925660,4205,4210,4215,4205,29561
|
|
20241223,131300,84135465150,4210,4200,4215,4190,58333
|
|
20241223,131200,83890613105,4200,4230,4230,4200,62912
|
|
20241223,131100,83625517800,4225,4225,4230,4220,12527
|
|
20241223,131000,83572595200,4230,4215,4230,4215,16938
|
|
20241223,130900,83501113675,4215,4220,4225,4210,28388
|
|
20241223,130800,83381433075,4215,4220,4230,4210,55086
|
|
20241223,130700,83149078315,4220,4230,4235,4205,204075
|
|
20241223,130600,82289353810,4225,4245,4265,4225,52364
|
|
20241223,130500,82067381930,4245,4280,4280,4245,59889
|
|
20241223,130400,81812219385,4275,4270,4295,4265,105257
|
|
20241223,130300,81361458630,4270,4250,4270,4245,37673
|
|
20241223,130200,81201052440,4255,4270,4270,4250,70342
|
|
20241223,130100,80901437465,4270,4245,4270,4240,121893
|
|
20241223,130000,80382246555,4245,4215,4255,4210,85859
|
|
20241223,125900,80018241910,4215,4200,4240,4200,52857
|
|
20241223,125800,79795098690,4205,4235,4240,4195,105136
|
|
20241223,125700,79352252505,4240,4215,4240,4210,49042
|
|
20241223,125600,79145131735,4210,4220,4230,4210,47657
|
|
20241223,125500,78944099305,4220,4240,4240,4205,88765
|
|
20241223,125400,78569145900,4235,4210,4245,4210,138128
|
|
20241223,125300,77985080590,4210,4225,4235,4180,286695
|
|
20241223,125200,76780351085,4220,4260,4265,4215,303278
|
|
20241223,125100,75495599965,4260,4335,4340,4250,387599
|
|
20241223,125000,73833344495,4335,4355,4360,4325,65577
|
|
20241223,124900,73548836525,4360,4330,4365,4330,67537
|
|
20241223,124800,73254701050,4335,4355,4360,4325,105921
|
|
20241223,124700,72795038790,4355,4380,4385,4345,145448
|
|
20241223,124600,72160446475,4380,4375,4385,4365,86286
|
|
20241223,124500,71782975800,4375,4370,4405,4365,172207
|
|
20241223,124400,71027478710,4370,4365,4390,4360,105107
|
|
20241223,124300,70567816200,4365,4355,4405,4345,219491
|
|
20241223,124200,69605591675,4355,4325,4365,4315,68065
|
|
20241223,124100,69309457850,4325,4365,4375,4320,150602
|
|
20241223,124000,68654900655,4370,4355,4380,4335,120049
|
|
20241223,123900,68132331515,4355,4355,4380,4340,119341
|
|
20241223,123800,67612657390,4360,4405,4410,4350,183855
|
|
20241223,123700,66807643735,4405,4410,4430,4350,365046
|
|
20241223,123600,65199941240,4410,4340,4410,4330,322856
|
|
20241223,123500,63790917585,4325,4320,4365,4305,234544
|
|
20241223,123400,62774803845,4320,4330,4350,4310,180064
|
|
20241223,123300,61995794015,4335,4335,4385,4325,209239
|
|
20241223,123200,61083265615,4345,4365,4380,4310,355052
|
|
20241223,123100,59539401905,4370,4405,4405,4355,347965
|
|
20241223,123000,58015827125,4400,4410,4455,4365,828372
|
|
20241223,122900,54362515690,4415,4295,4445,4280,1010946
|
|
20241223,122800,49930607795,4300,4375,4385,4260,768964
|
|
20241223,122700,46603359510,4375,4420,4420,4330,715520
|
|
20241223,122600,43455843555,4420,4420,4420,4420,0
|
|
20241223,122500,43455843555,4420,3990,4420,3990,1131933
|
|
20241223,122400,38576917315,3990,3990,3995,3990,7643
|
|
20241223,122300,38546419095,3990,3995,4000,3990,6093
|
|
20241223,122200,38522085150,3995,3990,3995,3985,8829
|
|
20241223,122100,38486886035,3990,3995,3995,3985,37507
|
|
20241223,122000,38337178250,4000,4010,4010,4000,15279
|
|
20241223,121900,38276039660,4005,4010,4010,4005,2094
|
|
20241223,121800,38267643260,4010,4005,4010,4005,1240
|
|
20241223,121700,38262674015,4010,4005,4010,4005,665
|
|
20241223,121600,38260007490,4010,4000,4010,4000,1010
|
|
20241223,121500,38255965330,4005,4000,4005,4000,2983
|
|
20241223,121400,38244033180,4000,4005,4005,4000,9607
|
|
20241223,121300,38205601740,4005,4005,4005,3995,7438
|
|
20241223,121200,38175856260,4005,4010,4010,4000,3588
|
|
20241223,121100,38161504105,4010,4000,4010,3995,12299
|
|
20241223,121000,38112332900,4000,4000,4010,3995,18110
|
|
20241223,120900,38039890705,4000,4020,4020,4000,25045
|
|
20241223,120800,37939604845,4010,4010,4020,4010,3496
|
|
20241223,120700,37925580555,4005,4025,4030,4005,12822
|
|
20241223,120600,37874155665,4025,4015,4025,4010,6277
|
|
20241223,120500,37848959510,4015,4020,4020,4015,1392
|
|
20241223,120400,37843370490,4020,4015,4020,4010,2714
|
|
20241223,120300,37832466640,4015,4020,4025,4010,6231
|
|
20241223,120200,37807438865,4020,4010,4020,4010,5200
|
|
20241223,120100,37786546465,4015,4010,4015,4010,1858
|
|
20241223,120000,37779087730,4010,4005,4015,4000,5246
|
|
20241223,115900,37758071280,4005,4000,4005,3995,4374
|
|
20241223,115800,37740570610,4000,4005,4005,3995,14379
|
|
20241223,115700,37683088170,4000,3995,4005,3990,13176
|
|
20241223,115600,37630442015,3995,3995,4000,3990,42123
|
|
20241223,115500,37462129060,3995,4020,4025,3995,123887
|
|
20241223,115400,36966073180,4025,4030,4030,4020,14364
|
|
20241223,115300,36908304900,4025,4030,4030,4025,12129
|
|
20241223,115200,36859462555,4035,4030,4040,4020,15835
|
|
20241223,115100,36795721825,4035,4045,4045,4025,23699
|
|
20241223,115000,36700138895,4045,4055,4055,4045,7272
|
|
20241223,114900,36670706305,4055,4050,4055,4040,2617
|
|
20241223,114800,36660126940,4050,4040,4050,4040,746
|
|
20241223,114700,36657106800,4040,4045,4060,4040,6608
|
|
20241223,114600,36630354160,4060,4035,4060,4035,11102
|
|
20241223,114500,36585434140,4040,4035,4040,4035,928
|
|
20241223,114400,36581689280,4035,4035,4035,4030,2504
|
|
20241223,114300,36571587940,4035,4030,4040,4030,1837
|
|
20241223,114200,36564181710,4030,4035,4035,4030,5931
|
|
20241223,114100,36540267695,4040,4035,4045,4030,2191
|
|
20241223,114000,36531421825,4035,4035,4035,4030,9516
|
|
20241223,113900,36493063730,4030,4045,4045,4030,26922
|
|
20241223,113800,36384340095,4050,4055,4065,4050,27063
|
|
20241223,113700,36274668265,4060,4065,4065,4055,8141
|
|
20241223,113600,36241602795,4065,4055,4065,4055,3644
|
|
20241223,113500,36226817275,4055,4060,4060,4050,4260
|
|
20241223,113400,36209538585,4055,4055,4060,4055,2257
|
|
20241223,113300,36200385210,4060,4055,4060,4050,2188
|
|
20241223,113200,36191510230,4055,4055,4055,4050,1581
|
|
20241223,113100,36185106190,4050,4050,4055,4040,16063
|
|
20241223,113000,36120090530,4050,4065,4065,4050,22728
|
|
20241223,112900,36027935130,4065,4065,4070,4060,5475
|
|
20241223,112800,36005699610,4060,4070,4070,4060,5179
|
|
20241223,112700,35984661950,4065,4070,4070,4060,11934
|
|
20241223,112600,35936139945,4065,4070,4070,4065,3244
|
|
20241223,112500,35922943985,4070,4070,4075,4065,8210
|
|
20241223,112400,35889519705,4070,4065,4075,4065,5102
|
|
20241223,112300,35868754265,4065,4075,4080,4065,3790
|
|
20241223,112200,35853328730,4075,4080,4085,4065,14388
|
|
20241223,112100,35794699600,4075,4065,4085,4060,6250
|
|
20241223,112000,35769225510,4070,4095,4100,4060,39268
|
|
20241223,111900,35608914390,4100,4080,4100,4070,30224
|
|
20241223,111800,35485393345,4080,4045,4080,4045,36189
|
|
20241223,111700,35338509690,4045,4045,4050,4040,6913
|
|
20241223,111600,35310572355,4045,4045,4045,4035,6157
|
|
20241223,111500,35285701895,4040,4045,4050,4040,1465
|
|
20241223,111400,35279778610,4050,4050,4050,4045,6614
|
|
20241223,111300,35253017115,4055,4050,4055,4050,1758
|
|
20241223,111200,35245895590,4050,4040,4050,4035,13886
|
|
20241223,111100,35189789200,4045,4040,4045,4040,1721
|
|
20241223,111000,35182832615,4040,4050,4060,4040,11087
|
|
20241223,110900,35137979425,4045,4050,4055,4045,16201
|
|
20241223,110800,35072353335,4055,4050,4055,4045,14779
|
|
20241223,110700,35012496140,4050,4055,4055,4045,18392
|
|
20241223,110600,34937993815,4050,4040,4055,4030,14321
|
|
20241223,110500,34880033380,4040,4045,4045,4025,5135
|
|
20241223,110400,34859311320,4045,4030,4045,4030,16624
|
|
20241223,110300,34792166650,4030,4025,4035,4020,5297
|
|
20241223,110200,34770827485,4025,4030,4030,4020,6737
|
|
20241223,110100,34743713835,4030,4025,4030,4025,7897
|
|
20241223,110000,34711912715,4030,4025,4030,4020,8219
|
|
20241223,105900,34678838540,4030,4035,4035,4025,17541
|
|
20241223,105800,34608150745,4030,4040,4045,4030,7259
|
|
20241223,105700,34578860310,4040,4030,4045,4030,9833
|
|
20241223,105600,34539189825,4030,4030,4040,4030,14918
|
|
20241223,105500,34479045105,4030,4035,4035,4030,6668
|
|
20241223,105400,34452165315,4035,4025,4040,4025,12368
|
|
20241223,105300,34402287840,4025,4045,4045,4025,17771
|
|
20241223,105200,34330593815,4040,4020,4045,4005,52335
|
|
20241223,105100,34120015010,4025,4005,4025,4000,23911
|
|
20241223,105000,34024038025,4010,4000,4015,4000,44662
|
|
20241223,104900,33845070200,4000,3990,4000,3980,29839
|
|
20241223,104800,33726018830,3985,3995,3995,3980,43453
|
|
20241223,104700,33552718910,3990,3985,3995,3975,75209
|
|
20241223,104600,33253065160,3980,4045,4045,3970,177764
|
|
20241223,104500,32541745970,4040,4065,4065,4035,36028
|
|
20241223,104400,32395821640,4065,4055,4070,4055,11594
|
|
20241223,104300,32348713620,4060,4060,4075,4055,20126
|
|
20241223,104200,32266899690,4060,4045,4065,4030,31208
|
|
20241223,104100,32140630315,4045,4055,4060,4030,84176
|
|
20241223,104000,31800291355,4060,4070,4070,4055,32093
|
|
20241223,103900,31669853550,4070,4080,4085,4065,18811
|
|
20241223,103800,31593216385,4080,4065,4080,4065,33095
|
|
20241223,103700,31458448835,4070,4080,4090,4050,72233
|
|
20241223,103600,31164396835,4080,4080,4085,4075,15149
|
|
20241223,103500,31102606865,4080,4090,4090,4075,50290
|
|
20241223,103400,30897512975,4075,4115,4120,4075,79769
|
|
20241223,103300,30570758655,4115,4125,4125,4115,17014
|
|
20241223,103200,30500683665,4125,4135,4145,4125,16724
|
|
20241223,103100,30431531515,4135,4140,4140,4135,4591
|
|
20241223,103000,30412530000,4135,4125,4145,4125,13882
|
|
20241223,102900,30355136500,4125,4120,4145,4115,15513
|
|
20241223,102800,30291177325,4115,4105,4130,4100,29128
|
|
20241223,102700,30171467770,4105,4130,4130,4105,99762
|
|
20241223,102600,29760646755,4130,4145,4145,4125,11119
|
|
20241223,102500,29714674710,4140,4145,4160,4125,22720
|
|
20241223,102400,29620668750,4145,4150,4150,4125,31257
|
|
20241223,102300,29491484080,4145,4155,4160,4145,19951
|
|
20241223,102200,29408686795,4155,4155,4160,4150,2484
|
|
20241223,102100,29398368750,4155,4130,4155,4130,7180
|
|
20241223,102000,29368663100,4130,4130,4135,4125,21375
|
|
20241223,101900,29280378240,4130,4140,4145,4130,17146
|
|
20241223,101800,29209478005,4140,4140,4155,4135,12969
|
|
20241223,101700,29155779825,4140,4135,4160,4125,33028
|
|
20241223,101600,29019228625,4130,4155,4155,4130,32175
|
|
20241223,101500,28886093750,4150,4150,4165,4150,10414
|
|
20241223,101400,28842857605,4155,4170,4175,4155,22261
|
|
20241223,101300,28750205250,4170,4170,4180,4165,4873
|
|
20241223,101200,28729889405,4170,4175,4180,4160,12818
|
|
20241223,101100,28676440720,4170,4160,4180,4150,26390
|
|
20241223,101000,28566293895,4160,4150,4160,4145,35448
|
|
20241223,100900,28419204765,4155,4160,4165,4150,11875
|
|
20241223,100800,28369818210,4165,4170,4175,4160,21560
|
|
20241223,100700,28279979975,4170,4170,4175,4155,25642
|
|
20241223,100600,28173163530,4170,4160,4180,4155,19849
|
|
20241223,100500,28090442340,4160,4160,4175,4120,106441
|
|
20241223,100400,27649464375,4165,4170,4175,4155,39825
|
|
20241223,100300,27483783360,4175,4160,4185,4145,52270
|
|
20241223,100200,27266119315,4160,4195,4195,4130,126465
|
|
20241223,100100,26740127460,4195,4190,4200,4160,102334
|
|
20241223,100000,26313162720,4180,4250,4250,4155,208212
|
|
20241223,095900,25434674130,4250,4270,4275,4250,102450
|
|
20241223,095800,24998738435,4270,4285,4285,4260,40676
|
|
20241223,095700,24824976165,4285,4275,4290,4270,21207
|
|
20241223,095600,24734229445,4280,4300,4300,4275,31346
|
|
20241223,095500,24599923665,4305,4295,4310,4285,26889
|
|
20241223,095400,24484466435,4295,4335,4340,4295,60514
|
|
20241223,095300,24223395800,4335,4330,4345,4315,60379
|
|
20241223,095200,23961808755,4325,4335,4340,4320,41036
|
|
20241223,095100,23784109080,4335,4320,4340,4315,90194
|
|
20241223,095000,23393258420,4320,4320,4320,4305,17390
|
|
20241223,094900,23318202605,4315,4310,4325,4305,49465
|
|
20241223,094800,23104614830,4305,4295,4310,4285,20679
|
|
20241223,094700,23015645160,4295,4300,4300,4285,18603
|
|
20241223,094600,22935806265,4300,4295,4315,4290,33949
|
|
20241223,094500,22789793810,4290,4310,4315,4290,12793
|
|
20241223,094400,22734789535,4310,4310,4320,4290,23392
|
|
20241223,094300,22634209905,4310,4280,4320,4275,46423
|
|
20241223,094200,22434512350,4285,4290,4290,4270,11696
|
|
20241223,094100,22384476900,4275,4280,4290,4260,58008
|
|
20241223,094000,22136735225,4280,4295,4295,4275,27312
|
|
20241223,093900,22019770215,4295,4290,4295,4275,41028
|
|
20241223,093800,21843988105,4290,4285,4305,4285,25203
|
|
20241223,093700,21735770360,4285,4285,4305,4285,24209
|
|
20241223,093600,21631832630,4285,4320,4320,4285,96266
|
|
20241223,093500,21217698755,4320,4325,4375,4280,267493
|
|
20241223,093400,20055716795,4330,4270,4335,4255,138232
|
|
20241223,093300,19463482695,4280,4280,4290,4270,35786
|
|
20241223,093200,19310397255,4280,4285,4295,4270,88078
|
|
20241223,093100,18933642730,4285,4305,4330,4285,91340
|
|
20241223,093000,18540867170,4305,4325,4335,4305,164543
|
|
20241223,092900,17829660805,4325,4325,4350,4315,211549
|
|
20241223,092800,16912350985,4330,4310,4335,4300,128804
|
|
20241223,092700,16356068900,4310,4300,4335,4285,92562
|
|
20241223,092600,15956664775,4295,4310,4325,4285,37265
|
|
20241223,092500,15796255310,4305,4280,4335,4260,92827
|
|
20241223,092400,15396323075,4270,4275,4285,4260,45609
|
|
20241223,092300,15201565125,4270,4275,4280,4260,44311
|
|
20241223,092200,15012410210,4275,4290,4300,4260,88574
|
|
20241223,092100,14634241340,4290,4290,4305,4280,70321
|
|
20241223,092000,14332307805,4295,4305,4350,4290,290596
|
|
20241223,091900,13075839315,4305,4280,4310,4260,63307
|
|
20241223,091800,12804810175,4270,4295,4300,4270,68549
|
|
20241223,091700,12510981715,4290,4280,4300,4270,49185
|
|
20241223,091600,12300558880,4280,4320,4320,4260,162962
|
|
20241223,091500,11601930925,4320,4285,4325,4260,149895
|
|
20241223,091400,10957051800,4285,4225,4335,4225,421310
|
|
20241223,091300,9143611415,4225,4250,4285,4225,114283
|
|
20241223,091200,8658773095,4270,4235,4270,4225,89896
|
|
20241223,091100,8277736375,4235,4270,4290,4235,136271
|
|
20241223,091000,7696747915,4275,4260,4275,4235,63403
|
|
20241223,090900,7427086660,4255,4280,4280,4225,153340
|
|
20241223,090800,6775579285,4270,4215,4285,4175,148555
|
|
20241223,090700,6145536170,4215,4230,4260,4200,168678
|
|
20241223,090600,5431099290,4230,4155,4250,4150,241927
|
|
20241223,090500,4412825650,4155,4110,4165,4090,96513
|
|
20241223,090400,4014729440,4110,4140,4150,4105,71529
|
|
20241223,090300,3719368055,4135,4135,4170,4120,144310
|
|
20241223,090200,3121536320,4135,4120,4145,4110,162519
|
|
20241223,090100,2450478755,4110,4090,4130,4070,198769
|
|
20241223,090000,1635373375,4090,4020,4105,4010,404161
|