602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,185800,17185806450,3660,3660,3660,3660,0
|
|
20241230,185700,17185806450,3660,3660,3660,3660,0
|
|
20241230,185600,17185806450,3660,3660,3660,3660,0
|
|
20241230,185500,17185806450,3660,3660,3660,3660,0
|
|
20241230,185400,17185806450,3660,3660,3660,3660,0
|
|
20241230,185300,17185806450,3660,3660,3660,3660,0
|
|
20241230,185200,17185806450,3660,3660,3660,3660,0
|
|
20241230,185100,17185806450,3660,3660,3660,3660,0
|
|
20241230,185000,17185806450,3660,3660,3660,3660,0
|
|
20241230,184900,17185806450,3660,3660,3660,3660,0
|
|
20241230,184800,17185806450,3660,3660,3660,3660,0
|
|
20241230,184700,17185806450,3660,3660,3660,3660,0
|
|
20241230,184600,17185806450,3660,3660,3660,3660,0
|
|
20241230,184500,17185806450,3660,3660,3660,3660,0
|
|
20241230,184400,17185806450,3660,3660,3660,3660,0
|
|
20241230,184300,17185806450,3660,3660,3660,3660,0
|
|
20241230,184200,17185806450,3660,3660,3660,3660,0
|
|
20241230,184100,17185806450,3660,3660,3660,3660,0
|
|
20241230,184000,17185806450,3660,3660,3660,3660,0
|
|
20241230,183900,17185806450,3660,3660,3660,3660,0
|
|
20241230,183800,17185806450,3660,3660,3660,3660,0
|
|
20241230,183700,17185806450,3660,3660,3660,3660,0
|
|
20241230,183600,17185806450,3660,3660,3660,3660,0
|
|
20241230,183500,17185806450,3660,3660,3660,3660,0
|
|
20241230,183400,17185806450,3660,3660,3660,3660,0
|
|
20241230,183300,17185806450,3660,3660,3660,3660,0
|
|
20241230,183200,17185806450,3660,3660,3660,3660,0
|
|
20241230,183100,17185806450,3660,3660,3660,3660,0
|
|
20241230,183000,17185806450,3660,3660,3660,3660,0
|
|
20241230,182900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,182800,17185806450,3660,3660,3660,3660,0
|
|
20241230,182700,17185806450,3660,3660,3660,3660,0
|
|
20241230,182600,17185806450,3660,3660,3660,3660,0
|
|
20241230,182500,17185806450,3660,3660,3660,3660,0
|
|
20241230,182400,17185806450,3660,3660,3660,3660,0
|
|
20241230,182300,17185806450,3660,3660,3660,3660,0
|
|
20241230,182200,17185806450,3660,3660,3660,3660,0
|
|
20241230,182100,17185806450,3660,3660,3660,3660,0
|
|
20241230,182000,17185806450,3660,3660,3660,3660,0
|
|
20241230,181900,17185806450,3660,3660,3660,3660,0
|
|
20241230,181800,17185806450,3660,3660,3660,3660,0
|
|
20241230,181700,17185806450,3660,3660,3660,3660,0
|
|
20241230,181600,17185806450,3660,3660,3660,3660,0
|
|
20241230,181500,17185806450,3660,3660,3660,3660,0
|
|
20241230,181400,17185806450,3660,3660,3660,3660,0
|
|
20241230,181300,17185806450,3660,3660,3660,3660,0
|
|
20241230,181200,17185806450,3660,3660,3660,3660,0
|
|
20241230,181100,17185806450,3660,3660,3660,3660,0
|
|
20241230,181000,17185806450,3660,3660,3660,3660,0
|
|
20241230,180900,17185806450,3660,3660,3660,3660,0
|
|
20241230,180800,17185806450,3660,3660,3660,3660,0
|
|
20241230,180700,17185806450,3660,3660,3660,3660,0
|
|
20241230,180600,17185806450,3660,3660,3660,3660,0
|
|
20241230,180500,17185806450,3660,3660,3660,3660,0
|
|
20241230,180400,17185806450,3660,3660,3660,3660,0
|
|
20241230,180300,17185806450,3660,3660,3660,3660,0
|
|
20241230,180200,17185806450,3660,3660,3660,3660,0
|
|
20241230,180100,17185806450,3660,3660,3660,3660,0
|
|
20241230,180000,17185806450,3660,3660,3660,3660,0
|
|
20241230,175900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,175800,17185806450,3660,3660,3660,3660,0
|
|
20241230,175700,17185806450,3660,3660,3660,3660,0
|
|
20241230,175600,17185806450,3660,3660,3660,3660,0
|
|
20241230,175500,17185806450,3660,3660,3660,3660,0
|
|
20241230,175400,17185806450,3660,3660,3660,3660,0
|
|
20241230,175300,17185806450,3660,3660,3660,3660,0
|
|
20241230,175200,17185806450,3660,3660,3660,3660,0
|
|
20241230,175100,17185806450,3660,3660,3660,3660,0
|
|
20241230,175000,17185806450,3660,3660,3660,3660,0
|
|
20241230,174900,17185806450,3660,3660,3660,3660,0
|
|
20241230,174800,17185806450,3660,3660,3660,3660,0
|
|
20241230,174700,17185806450,3660,3660,3660,3660,0
|
|
20241230,174600,17185806450,3660,3660,3660,3660,0
|
|
20241230,174500,17185806450,3660,3660,3660,3660,0
|
|
20241230,174400,17185806450,3660,3660,3660,3660,0
|
|
20241230,174300,17185806450,3660,3660,3660,3660,0
|
|
20241230,174200,17185806450,3660,3660,3660,3660,0
|
|
20241230,174100,17185806450,3660,3660,3660,3660,0
|
|
20241230,174000,17185806450,3660,3660,3660,3660,0
|
|
20241230,173900,17185806450,3660,3660,3660,3660,0
|
|
20241230,173800,17185806450,3660,3660,3660,3660,0
|
|
20241230,173700,17185806450,3660,3660,3660,3660,0
|
|
20241230,173600,17185806450,3660,3660,3660,3660,0
|
|
20241230,173500,17185806450,3660,3660,3660,3660,0
|
|
20241230,173400,17185806450,3660,3660,3660,3660,0
|
|
20241230,173300,17185806450,3660,3660,3660,3660,0
|
|
20241230,173200,17185806450,3660,3660,3660,3660,0
|
|
20241230,173100,17185806450,3660,3660,3660,3660,0
|
|
20241230,173000,17185806450,3660,3660,3660,3660,0
|
|
20241230,172900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,172800,17185806450,3660,3660,3660,3660,0
|
|
20241230,172700,17185806450,3660,3660,3660,3660,0
|
|
20241230,172600,17185806450,3660,3660,3660,3660,0
|
|
20241230,172500,17185806450,3660,3660,3660,3660,0
|
|
20241230,172400,17185806450,3660,3660,3660,3660,0
|
|
20241230,172300,17185806450,3660,3660,3660,3660,0
|
|
20241230,172200,17185806450,3660,3660,3660,3660,0
|
|
20241230,172100,17185806450,3660,3660,3660,3660,0
|
|
20241230,172000,17185806450,3660,3660,3660,3660,0
|
|
20241230,171900,17185806450,3660,3660,3660,3660,0
|
|
20241230,171800,17185806450,3660,3660,3660,3660,0
|
|
20241230,171700,17185806450,3660,3660,3660,3660,0
|
|
20241230,171600,17185806450,3660,3660,3660,3660,0
|
|
20241230,171500,17185806450,3660,3660,3660,3660,0
|
|
20241230,171400,17185806450,3660,3660,3660,3660,0
|
|
20241230,171300,17185806450,3660,3660,3660,3660,0
|
|
20241230,171200,17185806450,3660,3660,3660,3660,0
|
|
20241230,171100,17185806450,3660,3660,3660,3660,0
|
|
20241230,171000,17185806450,3660,3660,3660,3660,0
|
|
20241230,170900,17185806450,3660,3660,3660,3660,0
|
|
20241230,170800,17185806450,3660,3660,3660,3660,0
|
|
20241230,170700,17185806450,3660,3660,3660,3660,0
|
|
20241230,170600,17185806450,3660,3660,3660,3660,0
|
|
20241230,170500,17185806450,3660,3660,3660,3660,0
|
|
20241230,170400,17185806450,3660,3660,3660,3660,0
|
|
20241230,170300,17185806450,3660,3660,3660,3660,0
|
|
20241230,170200,17185806450,3660,3660,3660,3660,0
|
|
20241230,170100,17185806450,3660,3660,3660,3660,0
|
|
20241230,170000,17185806450,3660,3660,3660,3660,0
|
|
20241230,165900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,165800,17185806450,3660,3660,3660,3660,0
|
|
20241230,165700,17185806450,3660,3660,3660,3660,0
|
|
20241230,165600,17185806450,3660,3660,3660,3660,0
|
|
20241230,165500,17185806450,3660,3660,3660,3660,0
|
|
20241230,165400,17185806450,3660,3660,3660,3660,0
|
|
20241230,165300,17185806450,3660,3660,3660,3660,0
|
|
20241230,165200,17185806450,3660,3660,3660,3660,0
|
|
20241230,165100,17185806450,3660,3660,3660,3660,0
|
|
20241230,165000,17185806450,3660,3660,3660,3660,0
|
|
20241230,164900,17185806450,3660,3660,3660,3660,0
|
|
20241230,164800,17185806450,3660,3660,3660,3660,0
|
|
20241230,164700,17185806450,3660,3660,3660,3660,0
|
|
20241230,164600,17185806450,3660,3660,3660,3660,0
|
|
20241230,164500,17185806450,3660,3660,3660,3660,0
|
|
20241230,164400,17185806450,3660,3660,3660,3660,0
|
|
20241230,164300,17185806450,3660,3660,3660,3660,0
|
|
20241230,164200,17185806450,3660,3660,3660,3660,0
|
|
20241230,164100,17185806450,3660,3660,3660,3660,0
|
|
20241230,164000,17185806450,3660,3660,3660,3660,0
|
|
20241230,163900,17185806450,3660,3660,3660,3660,0
|
|
20241230,163800,17185806450,3660,3660,3660,3660,0
|
|
20241230,163700,17185806450,3660,3660,3660,3660,0
|
|
20241230,163600,17185806450,3660,3660,3660,3660,0
|
|
20241230,163500,17185806450,3660,3660,3660,3660,0
|
|
20241230,163400,17185806450,3660,3660,3660,3660,0
|
|
20241230,163300,17185806450,3660,3660,3660,3660,0
|
|
20241230,163200,17185806450,3660,3660,3660,3660,0
|
|
20241230,163100,17185806450,3660,3660,3660,3660,0
|
|
20241230,163000,17185806450,3660,3660,3660,3660,0
|
|
20241230,162900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,162800,17185806450,3660,3660,3660,3660,0
|
|
20241230,162700,17185806450,3660,3660,3660,3660,0
|
|
20241230,162600,17185806450,3660,3660,3660,3660,0
|
|
20241230,162500,17185806450,3660,3660,3660,3660,0
|
|
20241230,162400,17185806450,3660,3660,3660,3660,0
|
|
20241230,162300,17185806450,3660,3660,3660,3660,0
|
|
20241230,162200,17185806450,3660,3660,3660,3660,0
|
|
20241230,162100,17185806450,3660,3660,3660,3660,0
|
|
20241230,162000,17185806450,3660,3660,3660,3660,0
|
|
20241230,161900,17185806450,3660,3660,3660,3660,0
|
|
20241230,161800,17185806450,3660,3660,3660,3660,0
|
|
20241230,161700,17185806450,3660,3660,3660,3660,0
|
|
20241230,161600,17185806450,3660,3660,3660,3660,0
|
|
20241230,161500,17185806450,3660,3660,3660,3660,0
|
|
20241230,161400,17185806450,3660,3660,3660,3660,0
|
|
20241230,161300,17185806450,3660,3660,3660,3660,0
|
|
20241230,161200,17185806450,3660,3660,3660,3660,0
|
|
20241230,161100,17185806450,3660,3660,3660,3660,0
|
|
20241230,161000,17185806450,3660,3660,3660,3660,0
|
|
20241230,160900,17185806450,3660,3660,3660,3660,0
|
|
20241230,160800,17185806450,3660,3660,3660,3660,0
|
|
20241230,160700,17185806450,3660,3660,3660,3660,0
|
|
20241230,160600,17185806450,3660,3660,3660,3660,0
|
|
20241230,160500,17185806450,3660,3660,3660,3660,0
|
|
20241230,160400,17185806450,3660,3660,3660,3660,0
|
|
20241230,160300,17185806450,3660,3660,3660,3660,0
|
|
20241230,160200,17185806450,3660,3660,3660,3660,0
|
|
20241230,160100,17185806450,3660,3660,3660,3660,0
|
|
20241230,160000,17185806450,3660,3660,3660,3660,0
|
|
20241230,155900,17185806450,3660,3660,3660,3660,22170
|
|
20241230,155800,17185806450,3660,3660,3660,3660,0
|
|
20241230,155700,17185806450,3660,3660,3660,3660,0
|
|
20241230,155600,17185806450,3660,3660,3660,3660,0
|
|
20241230,155500,17185806450,3660,3660,3660,3660,0
|
|
20241230,155400,17185806450,3660,3660,3660,3660,0
|
|
20241230,155300,17185806450,3660,3660,3660,3660,0
|
|
20241230,155200,17185806450,3660,3660,3660,3660,0
|
|
20241230,155100,17185806450,3660,3660,3660,3660,0
|
|
20241230,155000,17185806450,3660,3660,3660,3660,0
|
|
20241230,154900,17185806450,3660,3660,3660,3660,0
|
|
20241230,154800,17185806450,3660,3660,3660,3660,0
|
|
20241230,154700,17185806450,3660,3660,3660,3660,0
|
|
20241230,154600,17185806450,3660,3660,3660,3660,0
|
|
20241230,154500,17185806450,3660,3660,3660,3660,0
|
|
20241230,154400,17185806450,3660,3660,3660,3660,0
|
|
20241230,154300,17185806450,3660,3660,3660,3660,0
|
|
20241230,154200,17185806450,3660,3660,3660,3660,0
|
|
20241230,154100,17185806450,3660,3660,3660,3660,0
|
|
20241230,154000,17185806450,3660,3660,3660,3660,0
|
|
20241230,153900,17185806450,3660,3660,3660,3660,0
|
|
20241230,153800,17185806450,3660,3660,3660,3660,0
|
|
20241230,153700,17185806450,3660,3660,3660,3660,0
|
|
20241230,153600,17185806450,3660,3660,3660,3660,0
|
|
20241230,153500,17185806450,3660,3660,3660,3660,0
|
|
20241230,153400,17185806450,3660,3660,3660,3660,0
|
|
20241230,153300,17185806450,3660,3660,3660,3660,0
|
|
20241230,153200,17185806450,3660,3660,3660,3660,0
|
|
20241230,153100,17185806450,3660,3660,3660,3660,0
|
|
20241230,153000,17185806450,3660,3660,3660,3660,22170
|
|
20241230,152900,17104664250,3665,3665,3665,3665,0
|
|
20241230,152800,17104664250,3665,3665,3665,3665,0
|
|
20241230,152700,17104664250,3665,3665,3665,3665,0
|
|
20241230,152600,17104664250,3665,3665,3665,3665,0
|
|
20241230,152500,17104664250,3665,3665,3665,3665,0
|
|
20241230,152400,17104664250,3665,3665,3665,3665,0
|
|
20241230,152300,17104664250,3665,3665,3665,3665,0
|
|
20241230,152200,17104664250,3665,3665,3665,3665,0
|
|
20241230,152100,17104664250,3665,3665,3665,3665,0
|
|
20241230,152000,17104664250,3665,3665,3665,3665,0
|
|
20241230,151900,17104664250,3665,3665,3670,3655,15796
|
|
20241230,151800,17046827845,3665,3660,3665,3650,13134
|
|
20241230,151700,16998778710,3660,3650,3660,3650,3605
|
|
20241230,151600,16985600030,3655,3660,3660,3650,19065
|
|
20241230,151500,16915973505,3660,3660,3660,3650,4663
|
|
20241230,151400,16898928420,3665,3655,3670,3655,10654
|
|
20241230,151300,16859939385,3655,3660,3660,3650,3279
|
|
20241230,151200,16847939830,3660,3655,3660,3650,5105
|
|
20241230,151100,16829294715,3660,3660,3660,3650,7755
|
|
20241230,151000,16800933465,3650,3660,3665,3650,7325
|
|
20241230,150900,16774140270,3665,3665,3665,3660,1027
|
|
20241230,150800,16770379525,3665,3665,3670,3665,3008
|
|
20241230,150700,16759354680,3665,3670,3670,3665,9225
|
|
20241230,150600,16725512475,3670,3670,3670,3665,1495
|
|
20241230,150500,16720028280,3675,3670,3675,3660,3815
|
|
20241230,150400,16706037565,3670,3670,3675,3670,2475
|
|
20241230,150300,16696950760,3675,3670,3675,3670,3373
|
|
20241230,150200,16684559945,3670,3670,3670,3665,4441
|
|
20241230,150100,16668265130,3670,3665,3670,3665,6755
|
|
20241230,150000,16643507115,3665,3655,3665,3655,2358
|
|
20241230,145900,16634876715,3660,3660,3660,3655,2938
|
|
20241230,145800,16624129860,3660,3660,3665,3655,2749
|
|
20241230,145700,16614056475,3665,3665,3670,3655,582
|
|
20241230,145600,16611925665,3655,3655,3665,3655,4754
|
|
20241230,145500,16594510700,3650,3655,3660,3650,2269
|
|
20241230,145400,16586222405,3655,3650,3660,3645,2021
|
|
20241230,145300,16578851030,3655,3660,3660,3655,147
|
|
20241230,145200,16578313025,3660,3650,3665,3650,5555
|
|
20241230,145100,16557997750,3650,3650,3660,3650,3979
|
|
20241230,145000,16543446515,3650,3650,3660,3645,5245
|
|
20241230,144900,16524323005,3645,3650,3660,3645,15778
|
|
20241230,144800,16466741510,3655,3660,3660,3650,19807
|
|
20241230,144700,16394352785,3660,3660,3665,3655,1022
|
|
20241230,144600,16390616630,3660,3670,3670,3655,3502
|
|
20241230,144500,16377789120,3665,3665,3665,3655,8446
|
|
20241230,144400,16346864160,3665,3660,3665,3660,1777
|
|
20241230,144300,16340357290,3665,3660,3665,3655,3917
|
|
20241230,144200,16326029260,3660,3665,3670,3660,4586
|
|
20241230,144100,16309234425,3670,3665,3670,3665,5266
|
|
20241230,144000,16289930770,3665,3670,3675,3665,1663
|
|
20241230,143900,16283827565,3670,3675,3680,3670,1606
|
|
20241230,143800,16277926900,3675,3680,3680,3675,884
|
|
20241230,143700,16274678195,3675,3675,3675,3675,1666
|
|
20241230,143600,16268555645,3675,3680,3680,3670,757
|
|
20241230,143500,16265777025,3670,3675,3675,3670,1719
|
|
20241230,143400,16259463970,3680,3680,3680,3680,378
|
|
20241230,143300,16258072930,3680,3675,3685,3675,417
|
|
20241230,143200,16256539430,3690,3670,3690,3665,14157
|
|
20241230,143100,16204413910,3665,3675,3680,3665,7827
|
|
20241230,143000,16175701515,3680,3680,3680,3680,3004
|
|
20241230,142900,16164646795,3680,3680,3680,3680,372
|
|
20241230,142800,16163277835,3680,3680,3685,3675,3246
|
|
20241230,142700,16151327375,3680,3680,3680,3680,2033
|
|
20241230,142600,16143845935,3680,3685,3685,3680,2005
|
|
20241230,142500,16136467455,3685,3685,3685,3680,3735
|
|
20241230,142400,16122706930,3685,3690,3690,3685,1983
|
|
20241230,142300,16115394565,3690,3685,3695,3685,7178
|
|
20241230,142200,16088907880,3685,3675,3685,3670,5945
|
|
20241230,142100,16067049025,3675,3670,3675,3670,2545
|
|
20241230,142000,16057708805,3670,3680,3680,3670,3010
|
|
20241230,141900,16046642545,3680,3685,3685,3680,3050
|
|
20241230,141800,16035409380,3685,3685,3690,3685,3842
|
|
20241230,141700,16021249430,3685,3685,3690,3685,8188
|
|
20241230,141600,15991076150,3685,3685,3685,3685,1218
|
|
20241230,141500,15986587820,3675,3680,3680,3675,1594
|
|
20241230,141400,15980729030,3680,3685,3685,3675,5981
|
|
20241230,141300,15958698410,3685,3685,3690,3680,2188
|
|
20241230,141200,15950636285,3680,3675,3685,3675,2644
|
|
20241230,141100,15940911465,3675,3665,3675,3655,10789
|
|
20241230,141000,15901355830,3665,3655,3665,3655,410
|
|
20241230,140900,15899854940,3660,3665,3665,3660,2713
|
|
20241230,140800,15889925340,3660,3660,3665,3655,1826
|
|
20241230,140700,15883244940,3660,3660,3665,3655,601
|
|
20241230,140600,15881045480,3665,3650,3665,3650,1751
|
|
20241230,140500,15874631670,3650,3665,3665,3650,2854
|
|
20241230,140400,15864207450,3660,3660,3660,3660,769
|
|
20241230,140300,15861392910,3670,3660,3670,3650,2166
|
|
20241230,140200,15853470205,3660,3650,3660,3650,5253
|
|
20241230,140100,15834295300,3655,3665,3665,3650,8240
|
|
20241230,140000,15804159240,3670,3665,3675,3665,2389
|
|
20241230,135900,15795395070,3665,3670,3675,3665,2140
|
|
20241230,135800,15787546935,3675,3680,3680,3665,2045
|
|
20241230,135700,15780045295,3680,3670,3680,3660,11727
|
|
20241230,135600,15737064370,3670,3680,3680,3670,2672
|
|
20241230,135500,15727240700,3685,3685,3685,3680,569
|
|
20241230,135400,15725146515,3685,3690,3690,3680,2154
|
|
20241230,135300,15717205015,3690,3680,3690,3680,3145
|
|
20241230,135200,15705614490,3685,3680,3685,3675,3122
|
|
20241230,135100,15694129775,3680,3680,3685,3670,14919
|
|
20241230,135000,15639300590,3680,3690,3695,3675,3405
|
|
20241230,134900,15626748085,3690,3660,3695,3660,8430
|
|
20241230,134800,15595689305,3660,3680,3680,3660,4609
|
|
20241230,134700,15578772865,3680,3680,3680,3680,3009
|
|
20241230,134600,15567699745,3685,3685,3685,3680,674
|
|
20241230,134500,15565219100,3685,3660,3685,3660,6532
|
|
20241230,134400,15541230860,3680,3690,3695,3660,15720
|
|
20241230,134300,15483512640,3690,3690,3695,3690,2410
|
|
20241230,134200,15474616520,3690,3690,3695,3690,2901
|
|
20241230,134100,15463900235,3690,3685,3690,3680,9967
|
|
20241230,134000,15427197175,3685,3705,3705,3685,10814
|
|
20241230,133900,15387281685,3700,3705,3715,3690,9751
|
|
20241230,133800,15351172050,3705,3710,3720,3705,17528
|
|
20241230,133700,15286110395,3710,3720,3725,3700,9176
|
|
20241230,133600,15252040695,3720,3730,3750,3700,58421
|
|
20241230,133500,15033712730,3735,3730,3740,3715,39817
|
|
20241230,133400,14885003970,3715,3690,3735,3685,44502
|
|
20241230,133300,14719886680,3690,3685,3690,3680,13885
|
|
20241230,133200,14668698880,3685,3675,3690,3670,20676
|
|
20241230,133100,14592570490,3675,3655,3680,3655,22387
|
|
20241230,133000,14510463905,3655,3655,3655,3650,2983
|
|
20241230,132900,14499565640,3660,3655,3660,3650,6479
|
|
20241230,132800,14475875585,3660,3630,3660,3630,16487
|
|
20241230,132700,14415763715,3630,3635,3635,3630,2742
|
|
20241230,132600,14405805880,3635,3635,3635,3630,2454
|
|
20241230,132500,14396886335,3630,3635,3640,3630,15333
|
|
20241230,132400,14341209795,3640,3645,3645,3635,367
|
|
20241230,132300,14339874025,3645,3640,3645,3635,2914
|
|
20241230,132200,14329268410,3645,3635,3645,3635,1319
|
|
20241230,132100,14324473245,3635,3635,3635,3630,1975
|
|
20241230,132000,14317297000,3635,3635,3635,3635,3112
|
|
20241230,131900,14305984880,3635,3645,3645,3635,653
|
|
20241230,131800,14303608265,3645,3630,3645,3630,4091
|
|
20241230,131700,14288739795,3630,3635,3635,3630,2133
|
|
20241230,131600,14280989205,3635,3635,3635,3630,5429
|
|
20241230,131500,14261280470,3630,3640,3645,3630,10465
|
|
20241230,131400,14223210430,3640,3640,3640,3630,1171
|
|
20241230,131300,14218950660,3640,3625,3640,3625,948
|
|
20241230,131200,14215507260,3625,3635,3645,3620,13264
|
|
20241230,131100,14167417250,3635,3640,3640,3635,4176
|
|
20241230,131000,14152232430,3640,3645,3645,3640,887
|
|
20241230,130900,14149002745,3645,3645,3645,3645,3382
|
|
20241230,130800,14136675355,3645,3650,3650,3645,2264
|
|
20241230,130700,14128421370,3650,3650,3650,3645,714
|
|
20241230,130600,14125815520,3650,3655,3655,3650,2154
|
|
20241230,130500,14117952620,3655,3660,3660,3655,4915
|
|
20241230,130400,14099978375,3660,3665,3665,3660,664
|
|
20241230,130300,14097545060,3665,3670,3675,3665,2998
|
|
20241230,130200,14086542570,3670,3665,3670,3660,19893
|
|
20241230,130100,14013624160,3660,3660,3665,3655,6996
|
|
20241230,130000,13988018830,3655,3660,3665,3650,2047
|
|
20241230,125900,13980529445,3665,3660,3665,3660,2599
|
|
20241230,125800,13971016575,3660,3655,3660,3650,227
|
|
20241230,125700,13970186790,3660,3660,3665,3655,7428
|
|
20241230,125600,13943008690,3660,3655,3660,3655,1147
|
|
20241230,125500,13938812520,3655,3660,3660,3655,6572
|
|
20241230,125400,13914760395,3660,3655,3660,3650,1133
|
|
20241230,125300,13910618480,3655,3655,3660,3650,3549
|
|
20241230,125200,13897646475,3650,3655,3660,3650,5459
|
|
20241230,125100,13877692680,3660,3655,3660,3645,4485
|
|
20241230,125000,13861293905,3650,3645,3650,3640,12491
|
|
20241230,124900,13815749120,3640,3645,3645,3640,2813
|
|
20241230,124800,13805498905,3645,3645,3645,3640,1990
|
|
20241230,124700,13798245405,3640,3645,3645,3640,3370
|
|
20241230,124600,13785973760,3645,3640,3645,3640,2249
|
|
20241230,124500,13777787375,3635,3635,3635,3635,734
|
|
20241230,124400,13775119285,3635,3640,3640,3635,1570
|
|
20241230,124300,13769404490,3640,3640,3645,3640,2432
|
|
20241230,124200,13760544380,3635,3640,3645,3635,4150
|
|
20241230,124100,13745427845,3640,3640,3640,3635,2361
|
|
20241230,124000,13736834325,3640,3640,3640,3635,3425
|
|
20241230,123900,13724374445,3640,3640,3640,3635,944
|
|
20241230,123800,13720939115,3640,3640,3640,3640,2900
|
|
20241230,123700,13710383115,3630,3640,3640,3630,2492
|
|
20241230,123600,13701335005,3640,3640,3645,3640,4784
|
|
20241230,123500,13683919995,3630,3625,3650,3625,4252
|
|
20241230,123400,13668456315,3625,3625,3630,3620,4046
|
|
20241230,123300,13653784125,3630,3630,3630,3630,496
|
|
20241230,123200,13651983645,3625,3630,3630,3625,9035
|
|
20241230,123100,13619186955,3630,3620,3630,3615,4167
|
|
20241230,123000,13604097735,3625,3620,3625,3615,2329
|
|
20241230,122900,13595667890,3615,3630,3630,3615,7763
|
|
20241230,122800,13567527115,3630,3630,3630,3630,7
|
|
20241230,122700,13567501705,3625,3625,3625,3620,11783
|
|
20241230,122600,13524830440,3625,3625,3630,3625,4536
|
|
20241230,122500,13508387090,3625,3630,3635,3625,2451
|
|
20241230,122400,13499490900,3635,3635,3635,3630,470
|
|
20241230,122300,13497784000,3630,3635,3635,3630,4765
|
|
20241230,122200,13480483370,3640,3640,3645,3635,2842
|
|
20241230,122100,13470139090,3650,3660,3660,3645,3654
|
|
20241230,122000,13456811585,3655,3645,3655,3645,11752
|
|
20241230,121900,13413929195,3645,3640,3645,3635,7888
|
|
20241230,121800,13385218655,3640,3640,3640,3635,2393
|
|
20241230,121700,13376508285,3640,3635,3640,3635,4334
|
|
20241230,121600,13360750900,3635,3620,3635,3620,2514
|
|
20241230,121500,13351639680,3620,3625,3625,3620,679
|
|
20241230,121400,13349179080,3625,3635,3635,3625,1825
|
|
20241230,121300,13342553305,3635,3625,3635,3625,9129
|
|
20241230,121200,13309411565,3630,3615,3630,3615,11627
|
|
20241230,121100,13267277495,3615,3605,3620,3600,6315
|
|
20241230,121000,13244481225,3600,3620,3625,3600,19856
|
|
20241230,120900,13172775175,3625,3620,3625,3620,870
|
|
20241230,120800,13169624565,3620,3625,3630,3620,9522
|
|
20241230,120700,13135147420,3620,3630,3630,3620,14893
|
|
20241230,120600,13081214925,3630,3635,3640,3625,18430
|
|
20241230,120500,13014303920,3640,3640,3640,3635,897
|
|
20241230,120400,13011041625,3640,3640,3645,3635,4747
|
|
20241230,120300,12993765665,3640,3635,3645,3635,3142
|
|
20241230,120200,12982328310,3640,3645,3645,3640,1541
|
|
20241230,120100,12976718465,3645,3645,3645,3640,2062
|
|
20241230,120000,12969206675,3645,3635,3645,3635,2439
|
|
20241230,115900,12960327330,3635,3640,3640,3635,2589
|
|
20241230,115800,12950905260,3635,3645,3645,3635,1575
|
|
20241230,115700,12945174790,3645,3650,3650,3645,1173
|
|
20241230,115600,12940898205,3650,3635,3650,3630,5509
|
|
20241230,115500,12920857720,3625,3640,3640,3620,7370
|
|
20241230,115400,12894149595,3640,3630,3640,3620,31925
|
|
20241230,115300,12778376345,3640,3640,3650,3635,7605
|
|
20241230,115200,12750720385,3635,3650,3650,3635,8255
|
|
20241230,115100,12720666780,3655,3645,3655,3645,4969
|
|
20241230,115000,12702517020,3645,3645,3650,3640,3439
|
|
20241230,114900,12689984595,3645,3650,3650,3645,6432
|
|
20241230,114800,12666525660,3650,3640,3650,3635,4675
|
|
20241230,114700,12649477045,3650,3645,3650,3635,12371
|
|
20241230,114600,12604475225,3640,3660,3660,3640,13286
|
|
20241230,114500,12555995820,3660,3655,3660,3650,1728
|
|
20241230,114400,12549680880,3655,3665,3665,3650,10120
|
|
20241230,114300,12512651195,3665,3660,3670,3645,11294
|
|
20241230,114200,12471306155,3660,3635,3660,3635,4763
|
|
20241230,114100,12453925725,3635,3665,3665,3635,18113
|
|
20241230,114000,12387864440,3665,3670,3670,3655,7750
|
|
20241230,113900,12359438060,3665,3650,3665,3645,55869
|
|
20241230,113800,12155606745,3655,3650,3665,3645,8426
|
|
20241230,113700,12124798885,3650,3650,3670,3635,32461
|
|
20241230,113600,12006407810,3660,3675,3675,3650,46153
|
|
20241230,113500,11837442840,3660,3690,3695,3655,35272
|
|
20241230,113400,11708051570,3690,3750,3750,3680,63441
|
|
20241230,113300,11472555860,3750,3730,3750,3710,41874
|
|
20241230,113200,11316238620,3720,3710,3730,3705,13318
|
|
20241230,113100,11266800655,3715,3720,3720,3705,12367
|
|
20241230,113000,11220875170,3720,3725,3730,3715,19684
|
|
20241230,112900,11147635865,3720,3700,3720,3700,11139
|
|
20241230,112800,11106311000,3705,3715,3715,3700,46354
|
|
20241230,112700,10934487090,3710,3730,3730,3710,41316
|
|
20241230,112600,10780772870,3725,3735,3740,3725,10480
|
|
20241230,112500,10741649580,3735,3735,3750,3725,16912
|
|
20241230,112400,10678456915,3740,3745,3760,3740,30347
|
|
20241230,112300,10564690960,3740,3720,3745,3715,24881
|
|
20241230,112200,10471954245,3720,3730,3735,3710,24017
|
|
20241230,112100,10382568425,3720,3745,3750,3720,26846
|
|
20241230,112000,10282301445,3750,3720,3760,3705,63670
|
|
20241230,111900,10044864820,3720,3750,3770,3720,100460
|
|
20241230,111800,9669037605,3750,3760,3765,3725,71045
|
|
20241230,111700,9402861665,3765,3735,3775,3725,139574
|
|
20241230,111600,8878751815,3735,3795,3795,3700,115632
|
|
20241230,111500,8446435450,3795,3670,3795,3670,187608
|
|
20241230,111400,7742335340,3670,3665,3675,3655,17502
|
|
20241230,111300,7678171720,3660,3650,3675,3650,11597
|
|
20241230,111200,7635659370,3660,3645,3665,3640,9440
|
|
20241230,111100,7601167260,3635,3640,3645,3635,10313
|
|
20241230,111000,7563655295,3635,3640,3645,3635,2288
|
|
20241230,110900,7555328445,3640,3640,3645,3630,12267
|
|
20241230,110800,7510727190,3645,3635,3655,3635,12349
|
|
20241230,110700,7465745695,3630,3665,3665,3630,23567
|
|
20241230,110600,7379890850,3655,3685,3690,3645,38711
|
|
20241230,110500,7238010505,3685,3695,3700,3660,35094
|
|
20241230,110400,7108750225,3695,3715,3725,3690,23838
|
|
20241230,110300,7020427070,3710,3665,3755,3660,145249
|
|
20241230,110200,6481168465,3660,3665,3675,3660,24338
|
|
20241230,110100,6391944610,3665,3680,3685,3660,38109
|
|
20241230,110000,6251844565,3680,3645,3680,3645,25022
|
|
20241230,105900,6160055870,3660,3625,3675,3625,34401
|
|
20241230,105800,6034351840,3625,3620,3625,3610,9144
|
|
20241230,105700,6001273355,3620,3635,3635,3615,14422
|
|
20241230,105600,5949035195,3630,3645,3650,3615,30055
|
|
20241230,105500,5839908480,3650,3655,3660,3645,12275
|
|
20241230,105400,5795063930,3660,3660,3670,3645,17368
|
|
20241230,105300,5731438640,3660,3655,3670,3635,29023
|
|
20241230,105200,5625347450,3650,3650,3675,3650,42391
|
|
20241230,105100,5470147690,3655,3625,3660,3625,22925
|
|
20241230,105000,5386552870,3625,3630,3630,3610,11879
|
|
20241230,104900,5343562735,3630,3635,3660,3610,49280
|
|
20241230,104800,5164063045,3635,3605,3645,3600,22106
|
|
20241230,104700,5083918855,3610,3625,3625,3610,9083
|
|
20241230,104600,5051058050,3625,3630,3635,3610,17791
|
|
20241230,104500,4986515450,3630,3600,3630,3590,34750
|
|
20241230,104400,4860866680,3600,3610,3620,3595,27722
|
|
20241230,104300,4760793215,3610,3595,3620,3595,47513
|
|
20241230,104200,4589541505,3595,3580,3595,3575,17451
|
|
20241230,104100,4526987865,3580,3565,3595,3565,34878
|
|
20241230,104000,4401874580,3565,3555,3575,3555,10405
|
|
20241230,103900,4364828860,3555,3560,3565,3550,7656
|
|
20241230,103800,4337594900,3555,3555,3560,3540,6121
|
|
20241230,103700,4315874395,3555,3550,3575,3540,5981
|
|
20241230,103600,4294625455,3550,3540,3550,3535,5624
|
|
20241230,103500,4274700700,3535,3530,3550,3530,4980
|
|
20241230,103400,4257086520,3530,3520,3530,3520,2573
|
|
20241230,103300,4248024325,3530,3520,3530,3520,1700
|
|
20241230,103200,4242038505,3520,3530,3530,3510,2266
|
|
20241230,103100,4234074700,3540,3510,3540,3505,39174
|
|
20241230,103000,4096152245,3510,3510,3515,3510,998
|
|
20241230,102900,4092647515,3510,3515,3520,3510,1063
|
|
20241230,102800,4088911590,3520,3510,3520,3505,1869
|
|
20241230,102700,4082354330,3510,3520,3520,3510,3216
|
|
20241230,102600,4071058015,3520,3525,3525,3520,1015
|
|
20241230,102500,4067481365,3520,3520,3525,3510,1473
|
|
20241230,102400,4062295450,3520,3510,3520,3505,2590
|
|
20241230,102300,4053201560,3505,3510,3515,3505,3718
|
|
20241230,102200,4040162940,3510,3510,3515,3510,1618
|
|
20241230,102100,4034482730,3515,3520,3520,3515,1134
|
|
20241230,102000,4030493660,3520,3520,3520,3505,7635
|
|
20241230,101900,4003677800,3520,3520,3520,3515,7948
|
|
20241230,101800,3975719750,3520,3525,3525,3520,1886
|
|
20241230,101700,3969080030,3525,3525,3530,3525,2100
|
|
20241230,101600,3961676025,3520,3520,3525,3515,461
|
|
20241230,101500,3960053320,3515,3530,3530,3515,8417
|
|
20241230,101400,3930437520,3525,3525,3530,3525,2175
|
|
20241230,101300,3922769665,3530,3540,3540,3530,1676
|
|
20241230,101200,3916845745,3535,3535,3540,3525,8420
|
|
20241230,101100,3887079900,3530,3545,3545,3530,11576
|
|
20241230,101000,3846134455,3550,3550,3550,3545,3369
|
|
20241230,100900,3834187980,3550,3550,3550,3545,6336
|
|
20241230,100800,3811707530,3565,3560,3570,3545,6384
|
|
20241230,100700,3789001110,3555,3560,3575,3550,10531
|
|
20241230,100600,3751539770,3555,3555,3560,3545,6557
|
|
20241230,100500,3728238810,3560,3560,3565,3555,3087
|
|
20241230,100400,3717253310,3560,3550,3570,3550,9343
|
|
20241230,100300,3684017635,3555,3550,3560,3545,6112
|
|
20241230,100200,3662310660,3540,3545,3555,3540,7877
|
|
20241230,100100,3634364765,3545,3570,3580,3545,16493
|
|
20241230,100000,3575698980,3570,3570,3590,3560,35249
|
|
20241230,095900,3449614995,3570,3530,3595,3530,33040
|
|
20241230,095800,3331962995,3540,3540,3540,3530,4671
|
|
20241230,095700,3315463140,3540,3540,3540,3530,1924
|
|
20241230,095600,3308663625,3535,3540,3545,3535,10257
|
|
20241230,095500,3272355650,3540,3545,3545,3540,1351
|
|
20241230,095400,3267570445,3545,3525,3545,3515,19684
|
|
20241230,095300,3198103360,3520,3530,3535,3520,4684
|
|
20241230,095200,3181589195,3530,3520,3545,3520,4332
|
|
20241230,095100,3166270145,3520,3520,3520,3515,5382
|
|
20241230,095000,3147333225,3520,3535,3535,3515,4472
|
|
20241230,094900,3131564110,3535,3535,3550,3515,26248
|
|
20241230,094800,3038604965,3540,3505,3550,3505,38849
|
|
20241230,094700,2901589085,3505,3505,3510,3500,10867
|
|
20241230,094600,2863531120,3510,3495,3515,3490,3588
|
|
20241230,094500,2850962245,3495,3490,3495,3485,6719
|
|
20241230,094400,2827514405,3485,3480,3495,3480,9227
|
|
20241230,094300,2795340795,3485,3490,3490,3465,7586
|
|
20241230,094200,2768968530,3490,3490,3490,3485,10180
|
|
20241230,094100,2733465300,3495,3470,3525,3470,27907
|
|
20241230,094000,2635741470,3490,3465,3495,3465,12078
|
|
20241230,093900,2593705185,3470,3470,3475,3460,994
|
|
20241230,093800,2590260310,3470,3465,3470,3465,225
|
|
20241230,093700,2589480650,3475,3460,3475,3460,4360
|
|
20241230,093600,2574364050,3460,3460,3475,3460,6168
|
|
20241230,093500,2552972710,3460,3460,3470,3455,9412
|
|
20241230,093400,2520432140,3460,3470,3470,3455,12624
|
|
20241230,093300,2476717275,3475,3485,3490,3470,10919
|
|
20241230,093200,2438721070,3480,3495,3500,3480,12283
|
|
20241230,093100,2395942000,3490,3470,3490,3470,16537
|
|
20241230,093000,2338418555,3470,3470,3475,3460,5301
|
|
20241230,092900,2320044435,3475,3475,3480,3470,6456
|
|
20241230,092800,2297628040,3475,3465,3475,3465,2864
|
|
20241230,092700,2287693865,3470,3455,3470,3450,3908
|
|
20241230,092600,2274176755,3455,3450,3460,3450,9449
|
|
20241230,092500,2241555250,3455,3465,3470,3450,4286
|
|
20241230,092400,2226740230,3465,3460,3465,3455,9294
|
|
20241230,092300,2194590525,3460,3465,3465,3445,9673
|
|
20241230,092200,2161169645,3470,3490,3495,3465,15377
|
|
20241230,092100,2107727720,3490,3490,3500,3480,9555
|
|
20241230,092000,2074391275,3490,3485,3500,3465,29631
|
|
20241230,091900,1971314215,3485,3445,3485,3440,19269
|
|
20241230,091800,1904761675,3450,3450,3455,3445,17013
|
|
20241230,091700,1846059490,3450,3465,3465,3450,10854
|
|
20241230,091600,1808543305,3455,3465,3465,3450,22825
|
|
20241230,091500,1729739780,3460,3465,3470,3450,30959
|
|
20241230,091400,1622665370,3465,3490,3490,3455,32547
|
|
20241230,091300,1509712760,3490,3505,3505,3490,11942
|
|
20241230,091200,1468021225,3500,3515,3515,3500,12368
|
|
20241230,091100,1424577775,3510,3500,3510,3495,10422
|
|
20241230,091000,1388079290,3505,3485,3510,3480,7259
|
|
20241230,090900,1362738765,3485,3465,3490,3465,6570
|
|
20241230,090800,1339929950,3470,3485,3485,3460,14419
|
|
20241230,090700,1289864850,3490,3500,3510,3470,26761
|
|
20241230,090600,1196421390,3500,3495,3510,3480,19904
|
|
20241230,090500,1126924855,3510,3515,3525,3480,25639
|
|
20241230,090400,1037269810,3515,3490,3515,3470,17374
|
|
20241230,090300,976679885,3470,3455,3510,3430,39033
|
|
20241230,090200,841272080,3440,3455,3465,3410,40146
|
|
20241230,090100,703732705,3425,3500,3525,3425,85393
|
|
20241230,090000,407099930,3500,3480,3540,3455,97984
|