602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,185800,16019857615,3465,3465,3465,3465,0
|
|
20241223,185700,16019857615,3465,3465,3465,3465,0
|
|
20241223,185600,16019857615,3465,3465,3465,3465,0
|
|
20241223,185500,16019857615,3465,3465,3465,3465,0
|
|
20241223,185400,16019857615,3465,3465,3465,3465,0
|
|
20241223,185300,16019857615,3465,3465,3465,3465,0
|
|
20241223,185200,16019857615,3465,3465,3465,3465,0
|
|
20241223,185100,16019857615,3465,3465,3465,3465,0
|
|
20241223,185000,16019857615,3465,3465,3465,3465,0
|
|
20241223,184900,16019857615,3465,3465,3465,3465,0
|
|
20241223,184800,16019857615,3465,3465,3465,3465,0
|
|
20241223,184700,16019857615,3465,3465,3465,3465,0
|
|
20241223,184600,16019857615,3465,3465,3465,3465,0
|
|
20241223,184500,16019857615,3465,3465,3465,3465,0
|
|
20241223,184400,16019857615,3465,3465,3465,3465,0
|
|
20241223,184300,16019857615,3465,3465,3465,3465,0
|
|
20241223,184200,16019857615,3465,3465,3465,3465,0
|
|
20241223,184100,16019857615,3465,3465,3465,3465,0
|
|
20241223,184000,16019857615,3465,3465,3465,3465,0
|
|
20241223,183900,16019857615,3465,3465,3465,3465,0
|
|
20241223,183800,16019857615,3465,3465,3465,3465,0
|
|
20241223,183700,16019857615,3465,3465,3465,3465,0
|
|
20241223,183600,16019857615,3465,3465,3465,3465,0
|
|
20241223,183500,16019857615,3465,3465,3465,3465,0
|
|
20241223,183400,16019857615,3465,3465,3465,3465,0
|
|
20241223,183300,16019857615,3465,3465,3465,3465,0
|
|
20241223,183200,16019857615,3465,3465,3465,3465,0
|
|
20241223,183100,16019857615,3465,3465,3465,3465,0
|
|
20241223,183000,16019857615,3465,3465,3465,3465,0
|
|
20241223,182900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,182800,16019857615,3465,3465,3465,3465,0
|
|
20241223,182700,16019857615,3465,3465,3465,3465,0
|
|
20241223,182600,16019857615,3465,3465,3465,3465,0
|
|
20241223,182500,16019857615,3465,3465,3465,3465,0
|
|
20241223,182400,16019857615,3465,3465,3465,3465,0
|
|
20241223,182300,16019857615,3465,3465,3465,3465,0
|
|
20241223,182200,16019857615,3465,3465,3465,3465,0
|
|
20241223,182100,16019857615,3465,3465,3465,3465,0
|
|
20241223,182000,16019857615,3465,3465,3465,3465,0
|
|
20241223,181900,16019857615,3465,3465,3465,3465,0
|
|
20241223,181800,16019857615,3465,3465,3465,3465,0
|
|
20241223,181700,16019857615,3465,3465,3465,3465,0
|
|
20241223,181600,16019857615,3465,3465,3465,3465,0
|
|
20241223,181500,16019857615,3465,3465,3465,3465,0
|
|
20241223,181400,16019857615,3465,3465,3465,3465,0
|
|
20241223,181300,16019857615,3465,3465,3465,3465,0
|
|
20241223,181200,16019857615,3465,3465,3465,3465,0
|
|
20241223,181100,16019857615,3465,3465,3465,3465,0
|
|
20241223,181000,16019857615,3465,3465,3465,3465,0
|
|
20241223,180900,16019857615,3465,3465,3465,3465,0
|
|
20241223,180800,16019857615,3465,3465,3465,3465,0
|
|
20241223,180700,16019857615,3465,3465,3465,3465,0
|
|
20241223,180600,16019857615,3465,3465,3465,3465,0
|
|
20241223,180500,16019857615,3465,3465,3465,3465,0
|
|
20241223,180400,16019857615,3465,3465,3465,3465,0
|
|
20241223,180300,16019857615,3465,3465,3465,3465,0
|
|
20241223,180200,16019857615,3465,3465,3465,3465,0
|
|
20241223,180100,16019857615,3465,3465,3465,3465,0
|
|
20241223,180000,16019857615,3465,3465,3465,3465,0
|
|
20241223,175900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,175800,16019857615,3465,3465,3465,3465,0
|
|
20241223,175700,16019857615,3465,3465,3465,3465,0
|
|
20241223,175600,16019857615,3465,3465,3465,3465,0
|
|
20241223,175500,16019857615,3465,3465,3465,3465,0
|
|
20241223,175400,16019857615,3465,3465,3465,3465,0
|
|
20241223,175300,16019857615,3465,3465,3465,3465,0
|
|
20241223,175200,16019857615,3465,3465,3465,3465,0
|
|
20241223,175100,16019857615,3465,3465,3465,3465,0
|
|
20241223,175000,16019857615,3465,3465,3465,3465,0
|
|
20241223,174900,16019857615,3465,3465,3465,3465,0
|
|
20241223,174800,16019857615,3465,3465,3465,3465,0
|
|
20241223,174700,16019857615,3465,3465,3465,3465,0
|
|
20241223,174600,16019857615,3465,3465,3465,3465,0
|
|
20241223,174500,16019857615,3465,3465,3465,3465,0
|
|
20241223,174400,16019857615,3465,3465,3465,3465,0
|
|
20241223,174300,16019857615,3465,3465,3465,3465,0
|
|
20241223,174200,16019857615,3465,3465,3465,3465,0
|
|
20241223,174100,16019857615,3465,3465,3465,3465,0
|
|
20241223,174000,16019857615,3465,3465,3465,3465,0
|
|
20241223,173900,16019857615,3465,3465,3465,3465,0
|
|
20241223,173800,16019857615,3465,3465,3465,3465,0
|
|
20241223,173700,16019857615,3465,3465,3465,3465,0
|
|
20241223,173600,16019857615,3465,3465,3465,3465,0
|
|
20241223,173500,16019857615,3465,3465,3465,3465,0
|
|
20241223,173400,16019857615,3465,3465,3465,3465,0
|
|
20241223,173300,16019857615,3465,3465,3465,3465,0
|
|
20241223,173200,16019857615,3465,3465,3465,3465,0
|
|
20241223,173100,16019857615,3465,3465,3465,3465,0
|
|
20241223,173000,16019857615,3465,3465,3465,3465,0
|
|
20241223,172900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,172800,16019857615,3465,3465,3465,3465,0
|
|
20241223,172700,16019857615,3465,3465,3465,3465,0
|
|
20241223,172600,16019857615,3465,3465,3465,3465,0
|
|
20241223,172500,16019857615,3465,3465,3465,3465,0
|
|
20241223,172400,16019857615,3465,3465,3465,3465,0
|
|
20241223,172300,16019857615,3465,3465,3465,3465,0
|
|
20241223,172200,16019857615,3465,3465,3465,3465,0
|
|
20241223,172100,16019857615,3465,3465,3465,3465,0
|
|
20241223,172000,16019857615,3465,3465,3465,3465,0
|
|
20241223,171900,16019857615,3465,3465,3465,3465,0
|
|
20241223,171800,16019857615,3465,3465,3465,3465,0
|
|
20241223,171700,16019857615,3465,3465,3465,3465,0
|
|
20241223,171600,16019857615,3465,3465,3465,3465,0
|
|
20241223,171500,16019857615,3465,3465,3465,3465,0
|
|
20241223,171400,16019857615,3465,3465,3465,3465,0
|
|
20241223,171300,16019857615,3465,3465,3465,3465,0
|
|
20241223,171200,16019857615,3465,3465,3465,3465,0
|
|
20241223,171100,16019857615,3465,3465,3465,3465,0
|
|
20241223,171000,16019857615,3465,3465,3465,3465,0
|
|
20241223,170900,16019857615,3465,3465,3465,3465,0
|
|
20241223,170800,16019857615,3465,3465,3465,3465,0
|
|
20241223,170700,16019857615,3465,3465,3465,3465,0
|
|
20241223,170600,16019857615,3465,3465,3465,3465,0
|
|
20241223,170500,16019857615,3465,3465,3465,3465,0
|
|
20241223,170400,16019857615,3465,3465,3465,3465,0
|
|
20241223,170300,16019857615,3465,3465,3465,3465,0
|
|
20241223,170200,16019857615,3465,3465,3465,3465,0
|
|
20241223,170100,16019857615,3465,3465,3465,3465,0
|
|
20241223,170000,16019857615,3465,3465,3465,3465,0
|
|
20241223,165900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,165800,16019857615,3465,3465,3465,3465,0
|
|
20241223,165700,16019857615,3465,3465,3465,3465,0
|
|
20241223,165600,16019857615,3465,3465,3465,3465,0
|
|
20241223,165500,16019857615,3465,3465,3465,3465,0
|
|
20241223,165400,16019857615,3465,3465,3465,3465,0
|
|
20241223,165300,16019857615,3465,3465,3465,3465,0
|
|
20241223,165200,16019857615,3465,3465,3465,3465,0
|
|
20241223,165100,16019857615,3465,3465,3465,3465,0
|
|
20241223,165000,16019857615,3465,3465,3465,3465,0
|
|
20241223,164900,16019857615,3465,3465,3465,3465,0
|
|
20241223,164800,16019857615,3465,3465,3465,3465,0
|
|
20241223,164700,16019857615,3465,3465,3465,3465,0
|
|
20241223,164600,16019857615,3465,3465,3465,3465,0
|
|
20241223,164500,16019857615,3465,3465,3465,3465,0
|
|
20241223,164400,16019857615,3465,3465,3465,3465,0
|
|
20241223,164300,16019857615,3465,3465,3465,3465,0
|
|
20241223,164200,16019857615,3465,3465,3465,3465,0
|
|
20241223,164100,16019857615,3465,3465,3465,3465,0
|
|
20241223,164000,16019857615,3465,3465,3465,3465,0
|
|
20241223,163900,16019857615,3465,3465,3465,3465,0
|
|
20241223,163800,16019857615,3465,3465,3465,3465,0
|
|
20241223,163700,16019857615,3465,3465,3465,3465,0
|
|
20241223,163600,16019857615,3465,3465,3465,3465,0
|
|
20241223,163500,16019857615,3465,3465,3465,3465,0
|
|
20241223,163400,16019857615,3465,3465,3465,3465,0
|
|
20241223,163300,16019857615,3465,3465,3465,3465,0
|
|
20241223,163200,16019857615,3465,3465,3465,3465,0
|
|
20241223,163100,16019857615,3465,3465,3465,3465,0
|
|
20241223,163000,16019857615,3465,3465,3465,3465,0
|
|
20241223,162900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,162800,16019857615,3465,3465,3465,3465,0
|
|
20241223,162700,16019857615,3465,3465,3465,3465,0
|
|
20241223,162600,16019857615,3465,3465,3465,3465,0
|
|
20241223,162500,16019857615,3465,3465,3465,3465,0
|
|
20241223,162400,16019857615,3465,3465,3465,3465,0
|
|
20241223,162300,16019857615,3465,3465,3465,3465,0
|
|
20241223,162200,16019857615,3465,3465,3465,3465,0
|
|
20241223,162100,16019857615,3465,3465,3465,3465,0
|
|
20241223,162000,16019857615,3465,3465,3465,3465,0
|
|
20241223,161900,16019857615,3465,3465,3465,3465,0
|
|
20241223,161800,16019857615,3465,3465,3465,3465,0
|
|
20241223,161700,16019857615,3465,3465,3465,3465,0
|
|
20241223,161600,16019857615,3465,3465,3465,3465,0
|
|
20241223,161500,16019857615,3465,3465,3465,3465,0
|
|
20241223,161400,16019857615,3465,3465,3465,3465,0
|
|
20241223,161300,16019857615,3465,3465,3465,3465,0
|
|
20241223,161200,16019857615,3465,3465,3465,3465,0
|
|
20241223,161100,16019857615,3465,3465,3465,3465,0
|
|
20241223,161000,16019857615,3465,3465,3465,3465,0
|
|
20241223,160900,16019857615,3465,3465,3465,3465,0
|
|
20241223,160800,16019857615,3465,3465,3465,3465,0
|
|
20241223,160700,16019857615,3465,3465,3465,3465,0
|
|
20241223,160600,16019857615,3465,3465,3465,3465,0
|
|
20241223,160500,16019857615,3465,3465,3465,3465,0
|
|
20241223,160400,16019857615,3465,3465,3465,3465,0
|
|
20241223,160300,16019857615,3465,3465,3465,3465,0
|
|
20241223,160200,16019857615,3465,3465,3465,3465,0
|
|
20241223,160100,16019857615,3465,3465,3465,3465,0
|
|
20241223,160000,16019857615,3465,3465,3465,3465,0
|
|
20241223,155900,16019857615,3465,3465,3465,3465,19573
|
|
20241223,155800,16019857615,3465,3465,3465,3465,0
|
|
20241223,155700,16019857615,3465,3465,3465,3465,0
|
|
20241223,155600,16019857615,3465,3465,3465,3465,0
|
|
20241223,155500,16019857615,3465,3465,3465,3465,0
|
|
20241223,155400,16019857615,3465,3465,3465,3465,0
|
|
20241223,155300,16019857615,3465,3465,3465,3465,0
|
|
20241223,155200,16019857615,3465,3465,3465,3465,0
|
|
20241223,155100,16019857615,3465,3465,3465,3465,0
|
|
20241223,155000,16019857615,3465,3465,3465,3465,0
|
|
20241223,154900,16019857615,3465,3465,3465,3465,0
|
|
20241223,154800,16019857615,3465,3465,3465,3465,0
|
|
20241223,154700,16019857615,3465,3465,3465,3465,0
|
|
20241223,154600,16019857615,3465,3465,3465,3465,0
|
|
20241223,154500,16019857615,3465,3465,3465,3465,0
|
|
20241223,154400,16019857615,3465,3465,3465,3465,0
|
|
20241223,154300,16019857615,3465,3465,3465,3465,0
|
|
20241223,154200,16019857615,3465,3465,3465,3465,0
|
|
20241223,154100,16019857615,3465,3465,3465,3465,0
|
|
20241223,154000,16019857615,3465,3465,3465,3465,0
|
|
20241223,153900,16019857615,3465,3465,3465,3465,0
|
|
20241223,153800,16019857615,3465,3465,3465,3465,0
|
|
20241223,153700,16019857615,3465,3465,3465,3465,0
|
|
20241223,153600,16019857615,3465,3465,3465,3465,0
|
|
20241223,153500,16019857615,3465,3465,3465,3465,0
|
|
20241223,153400,16019857615,3465,3465,3465,3465,0
|
|
20241223,153300,16019857615,3465,3465,3465,3465,0
|
|
20241223,153200,16019857615,3465,3465,3465,3465,0
|
|
20241223,153100,16019857615,3465,3465,3465,3465,0
|
|
20241223,153000,16019857615,3465,3465,3465,3465,19573
|
|
20241223,152900,15952037170,3470,3470,3470,3470,0
|
|
20241223,152800,15952037170,3470,3470,3470,3470,0
|
|
20241223,152700,15952037170,3470,3470,3470,3470,0
|
|
20241223,152600,15952037170,3470,3470,3470,3470,0
|
|
20241223,152500,15952037170,3470,3470,3470,3470,0
|
|
20241223,152400,15952037170,3470,3470,3470,3470,0
|
|
20241223,152300,15952037170,3470,3470,3470,3470,0
|
|
20241223,152200,15952037170,3470,3470,3470,3470,0
|
|
20241223,152100,15952037170,3470,3470,3470,3470,0
|
|
20241223,152000,15952037170,3470,3470,3470,3470,0
|
|
20241223,151900,15952037170,3470,3460,3470,3455,15154
|
|
20241223,151800,15899572475,3455,3450,3460,3445,5980
|
|
20241223,151700,15878932360,3445,3445,3445,3440,4271
|
|
20241223,151600,15864226520,3445,3455,3455,3440,6384
|
|
20241223,151500,15842206295,3455,3460,3465,3450,9404
|
|
20241223,151400,15809705840,3460,3455,3465,3450,16130
|
|
20241223,151300,15753932405,3455,3445,3455,3440,12935
|
|
20241223,151200,15709304635,3450,3445,3450,3440,3221
|
|
20241223,151100,15698206360,3445,3440,3455,3440,2443
|
|
20241223,151000,15689793030,3445,3445,3455,3440,6770
|
|
20241223,150900,15666463730,3440,3440,3450,3435,7693
|
|
20241223,150800,15639953945,3435,3455,3455,3435,7903
|
|
20241223,150700,15612732670,3460,3435,3460,3435,11144
|
|
20241223,150600,15574296790,3435,3435,3440,3430,2888
|
|
20241223,150500,15564380495,3445,3430,3450,3420,15214
|
|
20241223,150400,15512104485,3420,3425,3430,3420,7355
|
|
20241223,150300,15486926260,3430,3425,3440,3425,4833
|
|
20241223,150200,15470349830,3430,3465,3465,3430,27575
|
|
20241223,150100,15375146335,3470,3470,3470,3465,1409
|
|
20241223,150000,15370257365,3475,3470,3475,3465,6481
|
|
20241223,145900,15347762860,3470,3460,3470,3460,4816
|
|
20241223,145800,15331076675,3460,3465,3470,3460,3438
|
|
20241223,145700,15319175240,3470,3465,3470,3460,9511
|
|
20241223,145600,15286219840,3460,3465,3465,3460,1119
|
|
20241223,145500,15282345365,3465,3470,3470,3465,3501
|
|
20241223,145400,15270203365,3465,3460,3470,3460,3803
|
|
20241223,145300,15257032395,3465,3470,3470,3460,8700
|
|
20241223,145200,15226866685,3475,3480,3480,3470,6171
|
|
20241223,145100,15205436130,3480,3480,3480,3470,14328
|
|
20241223,145000,15155695760,3475,3480,3480,3475,1838
|
|
20241223,144900,15149305815,3475,3475,3480,3475,4063
|
|
20241223,144800,15135174190,3480,3480,3480,3475,1211
|
|
20241223,144700,15130965945,3475,3480,3480,3475,1534
|
|
20241223,144600,15125635230,3480,3475,3480,3475,5261
|
|
20241223,144500,15107348345,3475,3480,3480,3470,2948
|
|
20241223,144400,15097105915,3475,3480,3480,3475,1763
|
|
20241223,144300,15090976690,3480,3480,3490,3480,1245
|
|
20241223,144200,15086639400,3480,3490,3490,3480,2888
|
|
20241223,144100,15076573495,3490,3495,3495,3490,473
|
|
20241223,144000,15074921685,3495,3500,3500,3490,1189
|
|
20241223,143900,15070761640,3505,3505,3505,3485,10749
|
|
20241223,143800,15033162620,3510,3500,3510,3490,12874
|
|
20241223,143700,14988061165,3495,3495,3500,3495,7747
|
|
20241223,143600,14960964325,3495,3500,3505,3495,11110
|
|
20241223,143500,14922086825,3500,3470,3505,3470,20278
|
|
20241223,143400,14851334420,3470,3470,3475,3465,2833
|
|
20241223,143300,14841511630,3480,3470,3480,3465,4698
|
|
20241223,143200,14825211970,3480,3480,3485,3465,7171
|
|
20241223,143100,14800324735,3480,3480,3485,3480,3422
|
|
20241223,143000,14788411400,3480,3475,3480,3475,3936
|
|
20241223,142900,14774725460,3480,3470,3480,3470,712
|
|
20241223,142800,14772252185,3470,3480,3485,3470,5036
|
|
20241223,142700,14754751400,3485,3495,3505,3480,12988
|
|
20241223,142600,14709391925,3495,3480,3495,3480,1429
|
|
20241223,142500,14704414495,3480,3480,3495,3470,6724
|
|
20241223,142400,14680988660,3480,3485,3485,3470,5373
|
|
20241223,142300,14662316450,3480,3490,3490,3480,4800
|
|
20241223,142200,14645589370,3490,3470,3495,3465,13030
|
|
20241223,142100,14600191270,3470,3495,3495,3465,12781
|
|
20241223,142000,14555710795,3500,3495,3505,3495,11198
|
|
20241223,141900,14516548780,3500,3530,3530,3495,35640
|
|
20241223,141800,14391333700,3530,3500,3530,3490,45940
|
|
20241223,141700,14230108975,3500,3495,3510,3495,5942
|
|
20241223,141600,14209310350,3490,3495,3495,3485,20652
|
|
20241223,141500,14137252345,3495,3485,3495,3480,12512
|
|
20241223,141400,14093585835,3490,3490,3490,3480,2915
|
|
20241223,141300,14083421435,3490,3495,3495,3485,1798
|
|
20241223,141200,14077142490,3490,3500,3500,3490,3372
|
|
20241223,141100,14065358640,3505,3485,3510,3480,27354
|
|
20241223,141000,13969711155,3485,3485,3485,3480,1597
|
|
20241223,140900,13964151015,3485,3490,3490,3480,862
|
|
20241223,140800,13961147380,3490,3480,3490,3480,6220
|
|
20241223,140700,13939468995,3480,3475,3485,3475,3253
|
|
20241223,140600,13928155835,3475,3480,3485,3465,12446
|
|
20241223,140500,13884903095,3480,3485,3490,3470,3973
|
|
20241223,140400,13871066960,3490,3490,3500,3480,4907
|
|
20241223,140300,13853945565,3495,3485,3505,3465,11506
|
|
20241223,140200,13813734575,3500,3500,3515,3490,14917
|
|
20241223,140100,13761441810,3510,3425,3510,3425,52225
|
|
20241223,140000,13579926255,3430,3425,3430,3425,3593
|
|
20241223,135900,13567615215,3425,3430,3430,3425,3306
|
|
20241223,135800,13556284080,3435,3440,3440,3435,3688
|
|
20241223,135700,13543598525,3435,3425,3440,3425,5137
|
|
20241223,135600,13525973030,3425,3425,3425,3420,2981
|
|
20241223,135500,13515777250,3420,3420,3425,3420,7649
|
|
20241223,135400,13489611670,3420,3425,3425,3420,656
|
|
20241223,135300,13487364980,3415,3415,3430,3415,1216
|
|
20241223,135200,13483208760,3430,3415,3430,3415,6256
|
|
20241223,135100,13461797025,3420,3420,3420,3410,6751
|
|
20241223,135000,13438741535,3425,3420,3430,3415,1436
|
|
20241223,134900,13433823565,3415,3410,3420,3410,3902
|
|
20241223,134800,13420488285,3410,3420,3420,3410,4856
|
|
20241223,134700,13403911915,3415,3420,3425,3415,3801
|
|
20241223,134600,13390920360,3435,3425,3435,3420,4164
|
|
20241223,134500,13376651815,3430,3440,3440,3425,8912
|
|
20241223,134400,13346095450,3440,3440,3440,3435,878
|
|
20241223,134300,13343078265,3440,3440,3440,3430,2377
|
|
20241223,134200,13334915860,3450,3445,3450,3435,2192
|
|
20241223,134100,13327372730,3445,3445,3450,3440,2342
|
|
20241223,134000,13319305950,3445,3440,3445,3435,891
|
|
20241223,133900,13316241910,3435,3435,3440,3430,3295
|
|
20241223,133800,13304920955,3440,3430,3440,3430,410
|
|
20241223,133700,13303514225,3430,3430,3435,3425,4341
|
|
20241223,133600,13288628835,3430,3440,3440,3425,6289
|
|
20241223,133500,13267059270,3445,3445,3450,3440,248
|
|
20241223,133400,13266205215,3450,3440,3455,3435,4397
|
|
20241223,133300,13251056880,3435,3430,3435,3420,8572
|
|
20241223,133200,13221681220,3435,3420,3435,3420,3525
|
|
20241223,133100,13209623200,3420,3440,3440,3420,2466
|
|
20241223,133000,13201168885,3435,3425,3450,3425,3574
|
|
20241223,132900,13188895055,3425,3415,3425,3415,573
|
|
20241223,132800,13186933595,3420,3430,3430,3410,2452
|
|
20241223,132700,13178560820,3410,3450,3450,3410,10168
|
|
20241223,132600,13143740950,3435,3460,3460,3430,13011
|
|
20241223,132500,13099003870,3450,3480,3480,3450,9810
|
|
20241223,132400,13065093280,3480,3475,3485,3470,6046
|
|
20241223,132300,13044053865,3480,3465,3485,3465,11501
|
|
20241223,132200,13004126250,3465,3475,3480,3465,984
|
|
20241223,132100,13000706325,3480,3460,3480,3460,4693
|
|
20241223,132000,12984409485,3460,3450,3465,3450,6971
|
|
20241223,131900,12960321885,3455,3465,3470,3455,6582
|
|
20241223,131800,12937565990,3460,3465,3465,3455,2996
|
|
20241223,131700,12927195925,3470,3465,3475,3460,5636
|
|
20241223,131600,12907641610,3465,3465,3470,3460,2235
|
|
20241223,131500,12899900640,3460,3470,3470,3460,5086
|
|
20241223,131400,12882288830,3470,3470,3475,3465,4375
|
|
20241223,131300,12867118675,3465,3465,3475,3465,633
|
|
20241223,131200,12864924330,3465,3455,3465,3455,4804
|
|
20241223,131100,12848293570,3455,3485,3490,3455,12832
|
|
20241223,131000,12803720875,3485,3490,3495,3485,5642
|
|
20241223,130900,12784031420,3490,3510,3515,3490,20106
|
|
20241223,130800,12713639095,3510,3495,3515,3495,17532
|
|
20241223,130700,12652113345,3495,3485,3515,3480,28736
|
|
20241223,130600,12551485080,3480,3480,3485,3465,6544
|
|
20241223,130500,12528747505,3485,3495,3500,3475,14846
|
|
20241223,130400,12476904695,3495,3460,3500,3455,22431
|
|
20241223,130300,12398955340,3460,3430,3460,3430,16245
|
|
20241223,130200,12342962950,3435,3430,3435,3425,5252
|
|
20241223,130100,12324951875,3425,3430,3430,3425,621
|
|
20241223,130000,12322824285,3430,3410,3430,3405,13153
|
|
20241223,125900,12277762735,3405,3390,3405,3390,1629
|
|
20241223,125800,12272230995,3390,3395,3400,3390,1885
|
|
20241223,125700,12265838645,3395,3390,3400,3385,3633
|
|
20241223,125600,12253533020,3385,3400,3400,3385,2618
|
|
20241223,125500,12244656320,3400,3405,3410,3395,5634
|
|
20241223,125400,12225492575,3405,3400,3410,3400,3991
|
|
20241223,125300,12211900750,3400,3405,3405,3400,3392
|
|
20241223,125200,12200362695,3405,3400,3415,3400,4781
|
|
20241223,125100,12184078905,3400,3385,3400,3380,5840
|
|
20241223,125000,12164278460,3380,3380,3395,3380,12950
|
|
20241223,124900,12120445655,3380,3390,3395,3380,7635
|
|
20241223,124800,12094577840,3390,3395,3395,3385,8087
|
|
20241223,124700,12067183055,3395,3405,3405,3380,9655
|
|
20241223,124600,12034468330,3405,3405,3405,3395,6741
|
|
20241223,124500,12011539860,3405,3410,3420,3405,4854
|
|
20241223,124400,11994982465,3415,3415,3420,3415,2638
|
|
20241223,124300,11985973680,3415,3425,3425,3415,4796
|
|
20241223,124200,11969570045,3425,3410,3425,3410,1419
|
|
20241223,124100,11964713315,3410,3410,3415,3410,4240
|
|
20241223,124000,11950250155,3405,3415,3415,3405,6773
|
|
20241223,123900,11927141695,3420,3425,3425,3420,290
|
|
20241223,123800,11926149350,3430,3400,3430,3395,4934
|
|
20241223,123700,11909342030,3395,3420,3435,3395,13208
|
|
20241223,123600,11864301170,3435,3435,3440,3410,7772
|
|
20241223,123500,11837680670,3440,3440,3450,3430,6821
|
|
20241223,123400,11814212765,3435,3440,3455,3425,19996
|
|
20241223,123300,11745378950,3445,3415,3445,3410,8322
|
|
20241223,123200,11716914905,3415,3415,3425,3395,10727
|
|
20241223,123100,11680289340,3415,3405,3425,3380,16349
|
|
20241223,123000,11624763935,3405,3410,3410,3380,25237
|
|
20241223,122900,11539105535,3410,3415,3430,3400,21728
|
|
20241223,122800,11465008315,3415,3420,3430,3410,14224
|
|
20241223,122700,11416368210,3415,3415,3430,3410,13087
|
|
20241223,122600,11371584670,3415,3415,3435,3415,14307
|
|
20241223,122500,11322672955,3425,3455,3455,3380,69177
|
|
20241223,122400,11086395270,3455,3445,3465,3440,21900
|
|
20241223,122300,11010724655,3445,3485,3485,3435,28784
|
|
20241223,122200,10911194785,3485,3490,3495,3480,12858
|
|
20241223,122100,10866419085,3485,3495,3500,3485,15251
|
|
20241223,122000,10813151405,3485,3515,3515,3480,24960
|
|
20241223,121900,10725873235,3510,3535,3540,3505,22449
|
|
20241223,121800,10646733500,3540,3485,3540,3480,21275
|
|
20241223,121700,10572176280,3485,3485,3490,3470,25532
|
|
20241223,121600,10483385780,3485,3495,3500,3475,27239
|
|
20241223,121500,10388430715,3500,3510,3515,3480,44567
|
|
20241223,121400,10232684375,3515,3565,3570,3470,101019
|
|
20241223,121300,9877849070,3570,3590,3650,3560,97413
|
|
20241223,121200,9524922015,3580,3605,3650,3560,84503
|
|
20241223,121100,9219379690,3600,3630,3645,3560,88108
|
|
20241223,121000,8901293195,3625,3565,3630,3560,112798
|
|
20241223,120900,8495918200,3560,3560,3560,3560,0
|
|
20241223,120800,8495918200,3560,3560,3560,3555,6590
|
|
20241223,120700,8472459050,3560,3550,3560,3535,43911
|
|
20241223,120600,8316526730,3550,3530,3550,3505,23642
|
|
20241223,120500,8233032890,3530,3480,3535,3480,16494
|
|
20241223,120400,8175223670,3485,3495,3500,3485,12324
|
|
20241223,120300,8132174815,3500,3490,3505,3490,12710
|
|
20241223,120200,8087748875,3490,3495,3520,3485,24429
|
|
20241223,120100,8002170315,3490,3550,3550,3475,33570
|
|
20241223,120000,7884552410,3535,3540,3560,3535,68359
|
|
20241223,115900,7641628400,3540,3455,3550,3455,120457
|
|
20241223,115800,7218588680,3470,3400,3470,3400,40216
|
|
20241223,115700,7080255910,3400,3405,3410,3400,11414
|
|
20241223,115600,7041418695,3405,3415,3415,3405,3738
|
|
20241223,115500,7028674895,3415,3415,3425,3415,7077
|
|
20241223,115400,7004483215,3415,3400,3415,3400,3699
|
|
20241223,115300,6991879915,3400,3420,3420,3400,6699
|
|
20241223,115200,6969018390,3425,3415,3425,3410,9307
|
|
20241223,115100,6937224550,3415,3375,3415,3375,5149
|
|
20241223,115000,6919696635,3375,3405,3405,3370,12786
|
|
20241223,114900,6876288020,3405,3400,3405,3400,4955
|
|
20241223,114800,6859426770,3410,3395,3410,3390,12790
|
|
20241223,114700,6815951490,3400,3390,3400,3385,7748
|
|
20241223,114600,6789652555,3385,3380,3395,3380,4606
|
|
20241223,114500,6774063385,3380,3365,3380,3360,9017
|
|
20241223,114400,6743639475,3365,3345,3365,3340,8544
|
|
20241223,114300,6715035825,3345,3350,3355,3335,3013
|
|
20241223,114200,6704942845,3355,3335,3355,3330,2540
|
|
20241223,114100,6696444835,3330,3340,3360,3330,7102
|
|
20241223,114000,6672732420,3330,3350,3360,3330,20565
|
|
20241223,113900,6603997855,3345,3385,3395,3345,27484
|
|
20241223,113800,6511532265,3395,3385,3400,3375,9604
|
|
20241223,113700,6479001100,3385,3370,3385,3370,12530
|
|
20241223,113600,6436676065,3370,3375,3380,3360,12168
|
|
20241223,113500,6395691670,3375,3395,3405,3365,29855
|
|
20241223,113400,6294834660,3395,3425,3430,3385,26986
|
|
20241223,113300,6203154440,3425,3450,3450,3415,22963
|
|
20241223,113200,6124208340,3450,3435,3470,3435,34195
|
|
20241223,113100,6006168510,3435,3460,3470,3430,36707
|
|
20241223,113000,5879573310,3470,3425,3470,3425,55279
|
|
20241223,112900,5688737020,3445,3370,3460,3370,68316
|
|
20241223,112800,5454675370,3375,3365,3380,3350,22774
|
|
20241223,112700,5377940985,3365,3380,3380,3345,31837
|
|
20241223,112600,5270888860,3360,3325,3400,3325,53283
|
|
20241223,112500,5091574295,3325,3280,3330,3275,24569
|
|
20241223,112400,5010499190,3280,3275,3280,3275,4073
|
|
20241223,112300,4997143205,3275,3275,3280,3270,3301
|
|
20241223,112200,4986346195,3280,3250,3280,3250,3913
|
|
20241223,112100,4973562905,3250,3250,3250,3250,687
|
|
20241223,112000,4971330155,3250,3260,3260,3250,215
|
|
20241223,111900,4970630980,3260,3255,3260,3255,2619
|
|
20241223,111800,4962093880,3255,3255,3260,3255,417
|
|
20241223,111700,4960735915,3260,3240,3260,3240,4155
|
|
20241223,111600,4947220855,3240,3235,3245,3235,1508
|
|
20241223,111500,4942338675,3240,3240,3240,3240,163
|
|
20241223,111400,4941810555,3250,3240,3250,3235,557
|
|
20241223,111300,4940007480,3250,3255,3255,3235,1020
|
|
20241223,111200,4936699565,3255,3255,3260,3230,1900
|
|
20241223,111100,4930543495,3255,3255,3260,3245,2695
|
|
20241223,111000,4921773060,3255,3245,3260,3245,547
|
|
20241223,110900,4919993040,3270,3235,3270,3235,2178
|
|
20241223,110800,4912897625,3230,3235,3245,3225,7511
|
|
20241223,110700,4888622370,3235,3250,3255,3235,6329
|
|
20241223,110600,4868095430,3255,3255,3260,3250,3130
|
|
20241223,110500,4857909170,3260,3275,3280,3260,6708
|
|
20241223,110400,4835970955,3280,3270,3280,3260,3655
|
|
20241223,110300,4824007210,3270,3285,3285,3260,9491
|
|
20241223,110200,4792933200,3285,3260,3285,3260,14082
|
|
20241223,110100,4746782765,3260,3260,3270,3260,5334
|
|
20241223,110000,4729365055,3265,3275,3275,3260,3149
|
|
20241223,105900,4719074265,3275,3275,3275,3260,10264
|
|
20241223,105800,4685516705,3275,3270,3280,3265,19390
|
|
20241223,105700,4622090605,3270,3250,3280,3250,6592
|
|
20241223,105600,4600543755,3240,3230,3265,3230,11070
|
|
20241223,105500,4564610275,3230,3240,3240,3225,4102
|
|
20241223,105400,4551339590,3235,3205,3240,3190,6654
|
|
20241223,105300,4529966630,3210,3260,3260,3210,15287
|
|
20241223,105200,4480388795,3260,3250,3265,3245,18692
|
|
20241223,105100,4419544160,3250,3225,3250,3220,22822
|
|
20241223,105000,4345630135,3225,3215,3230,3195,17398
|
|
20241223,104900,4289762280,3215,3190,3215,3185,11808
|
|
20241223,104800,4252003630,3190,3175,3190,3175,8838
|
|
20241223,104700,4223902795,3170,3165,3175,3160,1645
|
|
20241223,104600,4218693600,3165,3165,3165,3165,331
|
|
20241223,104500,4217645985,3165,3165,3170,3150,1924
|
|
20241223,104400,4211567700,3170,3165,3180,3165,2977
|
|
20241223,104300,4202117850,3175,3155,3175,3150,4736
|
|
20241223,104200,4187108795,3155,3135,3155,3135,14921
|
|
20241223,104100,4140181110,3130,3140,3140,3130,5620
|
|
20241223,104000,4122572430,3145,3140,3145,3140,8263
|
|
20241223,103900,4096592685,3140,3150,3150,3135,2538
|
|
20241223,103800,4088621655,3150,3155,3155,3150,350
|
|
20241223,103700,4087519150,3155,3150,3165,3150,2524
|
|
20241223,103600,4079552155,3140,3145,3150,3135,4574
|
|
20241223,103500,4065155705,3145,3135,3145,3130,1063
|
|
20241223,103400,4061822550,3145,3135,3145,3135,994
|
|
20241223,103300,4058704020,3135,3135,3135,3135,560
|
|
20241223,103200,4056948420,3135,3130,3135,3125,1229
|
|
20241223,103100,4053101405,3130,3125,3130,3125,442
|
|
20241223,103000,4051717980,3130,3130,3145,3130,750
|
|
20241223,102900,4049370270,3120,3120,3145,3120,4605
|
|
20241223,102800,4034948125,3125,3125,3130,3120,1825
|
|
20241223,102700,4029242930,3120,3130,3130,3120,774
|
|
20241223,102600,4026822590,3130,3130,3130,3130,263
|
|
20241223,102500,4025999400,3120,3115,3130,3115,3607
|
|
20241223,102400,4014760435,3115,3130,3130,3115,16222
|
|
20241223,102300,3964107125,3135,3135,3135,3135,3357
|
|
20241223,102200,3953582930,3135,3140,3140,3135,487
|
|
20241223,102100,3952053780,3140,3140,3140,3135,540
|
|
20241223,102000,3950360555,3140,3140,3145,3135,8930
|
|
20241223,101900,3922336430,3145,3145,3145,3140,773
|
|
20241223,101800,3919906940,3150,3145,3150,3145,2274
|
|
20241223,101700,3912754790,3145,3145,3145,3145,1124
|
|
20241223,101600,3909219810,3150,3150,3155,3145,2071
|
|
20241223,101500,3902697520,3150,3160,3165,3150,14472
|
|
20241223,101400,3857060685,3160,3155,3170,3155,9955
|
|
20241223,101300,3825604640,3155,3145,3160,3145,5305
|
|
20241223,101200,3808892060,3150,3145,3150,3145,2053
|
|
20241223,101100,3802428865,3145,3135,3145,3135,1175
|
|
20241223,101000,3798736060,3135,3135,3140,3135,1609
|
|
20241223,100900,3793691675,3125,3125,3135,3120,7274
|
|
20241223,100800,3770942895,3125,3130,3135,3120,1699
|
|
20241223,100700,3765629900,3120,3115,3130,3110,2303
|
|
20241223,100600,3758448070,3120,3125,3125,3115,1543
|
|
20241223,100500,3753635410,3130,3135,3135,3105,8344
|
|
20241223,100400,3727642700,3135,3125,3135,3120,1368
|
|
20241223,100300,3723361390,3125,3135,3135,3125,1665
|
|
20241223,100200,3718153615,3135,3130,3135,3125,4274
|
|
20241223,100100,3704793925,3130,3130,3135,3130,2743
|
|
20241223,100000,3696207525,3135,3135,3140,3125,1972
|
|
20241223,095900,3690032160,3135,3110,3135,3105,18186
|
|
20241223,095800,3633374925,3110,3110,3110,3105,7703
|
|
20241223,095700,3609453340,3110,3110,3115,3105,3463
|
|
20241223,095600,3598683765,3115,3110,3115,3105,8639
|
|
20241223,095500,3571851690,3110,3115,3120,3110,8846
|
|
20241223,095400,3544331840,3120,3125,3125,3115,12205
|
|
20241223,095300,3506244000,3125,3120,3130,3120,3683
|
|
20241223,095200,3494736580,3125,3125,3130,3125,7776
|
|
20241223,095100,3470421195,3130,3125,3130,3125,4921
|
|
20241223,095000,3455028890,3130,3125,3130,3125,3811
|
|
20241223,094900,3443118385,3120,3130,3130,3120,5835
|
|
20241223,094800,3424880435,3130,3130,3140,3130,4293
|
|
20241223,094700,3411439790,3130,3130,3140,3125,2512
|
|
20241223,094600,3403573825,3130,3125,3130,3125,6565
|
|
20241223,094500,3383041740,3130,3130,3130,3120,4702
|
|
20241223,094400,3368342930,3135,3125,3140,3120,3795
|
|
20241223,094300,3356481200,3125,3125,3125,3115,7218
|
|
20241223,094200,3333960330,3125,3130,3135,3115,9411
|
|
20241223,094100,3304588285,3135,3125,3135,3120,4544
|
|
20241223,094000,3290387025,3125,3145,3145,3120,25467
|
|
20241223,093900,3210753615,3145,3150,3150,3140,8323
|
|
20241223,093800,3184575210,3150,3190,3195,3150,14071
|
|
20241223,093700,3139940745,3190,3180,3190,3170,11585
|
|
20241223,093600,3103089120,3160,3125,3180,3125,19460
|
|
20241223,093500,3041643185,3125,3125,3140,3120,5653
|
|
20241223,093400,3023970450,3125,3125,3130,3115,27270
|
|
20241223,093300,2938949190,3120,3135,3140,3120,46989
|
|
20241223,093200,2791866830,3130,3130,3140,3120,21587
|
|
20241223,093100,2724338925,3130,3150,3160,3130,34128
|
|
20241223,093000,2617005865,3150,3145,3160,3145,9805
|
|
20241223,092900,2586095040,3145,3145,3145,3135,16820
|
|
20241223,092800,2533285120,3140,3145,3160,3140,13256
|
|
20241223,092700,2491532905,3150,3150,3160,3145,6774
|
|
20241223,092600,2470187945,3140,3130,3140,3125,16755
|
|
20241223,092500,2417757040,3130,3155,3155,3125,32622
|
|
20241223,092400,2315280545,3160,3165,3165,3150,4989
|
|
20241223,092300,2299531745,3165,3160,3165,3150,4565
|
|
20241223,092200,2285108455,3155,3170,3170,3150,18971
|
|
20241223,092100,2225184780,3175,3155,3185,3155,14089
|
|
20241223,092000,2180481755,3155,3125,3155,3115,19600
|
|
20241223,091900,2118997040,3125,3145,3145,3120,26060
|
|
20241223,091800,2037366435,3145,3140,3155,3130,11267
|
|
20241223,091700,2002003605,3140,3125,3140,3120,12678
|
|
20241223,091600,1962371040,3125,3120,3125,3110,12700
|
|
20241223,091500,1922780560,3110,3150,3150,3100,80016
|
|
20241223,091400,1673473370,3145,3135,3150,3130,42588
|
|
20241223,091300,1539916780,3135,3140,3160,3130,39225
|
|
20241223,091200,1416547560,3140,3165,3170,3140,25838
|
|
20241223,091100,1335116280,3170,3180,3180,3165,26386
|
|
20241223,091000,1251382450,3180,3175,3200,3170,33285
|
|
20241223,090900,1145621965,3180,3210,3210,3180,46709
|
|
20241223,090800,996275370,3205,3215,3225,3205,32397
|
|
20241223,090700,892156535,3215,3250,3250,3215,21824
|
|
20241223,090600,821718280,3250,3265,3270,3250,15437
|
|
20241223,090500,771442170,3265,3275,3285,3255,22203
|
|
20241223,090400,698727865,3280,3275,3290,3255,18378
|
|
20241223,090300,638638715,3255,3235,3275,3230,14904
|
|
20241223,090200,590273265,3235,3215,3250,3210,50659
|
|
20241223,090100,426106505,3230,3240,3240,3205,51023
|
|
20241223,090000,261738470,3225,3240,3250,3205,78181
|