626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,192200,1930867745,3860,3860,3860,3860,0
|
|
20241227,192100,1930867745,3860,3860,3860,3860,0
|
|
20241227,192000,1930867745,3860,3860,3860,3860,0
|
|
20241227,191900,1930867745,3860,3860,3860,3860,0
|
|
20241227,191800,1930867745,3860,3860,3860,3860,0
|
|
20241227,191700,1930867745,3860,3860,3860,3860,0
|
|
20241227,191600,1930867745,3860,3860,3860,3860,0
|
|
20241227,191500,1930867745,3860,3860,3860,3860,0
|
|
20241227,191400,1930867745,3860,3860,3860,3860,0
|
|
20241227,191300,1930867745,3860,3860,3860,3860,0
|
|
20241227,191200,1930867745,3860,3860,3860,3860,0
|
|
20241227,191100,1930867745,3860,3860,3860,3860,0
|
|
20241227,191000,1930867745,3860,3860,3860,3860,0
|
|
20241227,190900,1930867745,3860,3860,3860,3860,0
|
|
20241227,190800,1930867745,3860,3860,3860,3860,0
|
|
20241227,190700,1930867745,3860,3860,3860,3860,0
|
|
20241227,190600,1930867745,3860,3860,3860,3860,0
|
|
20241227,190500,1930867745,3860,3860,3860,3860,0
|
|
20241227,190400,1930867745,3860,3860,3860,3860,0
|
|
20241227,190300,1930867745,3860,3860,3860,3860,0
|
|
20241227,190200,1930867745,3860,3860,3860,3860,0
|
|
20241227,190100,1930867745,3860,3860,3860,3860,0
|
|
20241227,190000,1930867745,3860,3860,3860,3860,0
|
|
20241227,185900,1930867745,3860,3860,3860,3860,0
|
|
20241227,185800,1930867745,3860,3860,3860,3860,0
|
|
20241227,185700,1930867745,3860,3860,3860,3860,0
|
|
20241227,185600,1930867745,3860,3860,3860,3860,0
|
|
20241227,185500,1930867745,3860,3860,3860,3860,0
|
|
20241227,185400,1930867745,3860,3860,3860,3860,0
|
|
20241227,185300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,185200,1930867745,3860,3860,3860,3860,0
|
|
20241227,185100,1930867745,3860,3860,3860,3860,0
|
|
20241227,185000,1930867745,3860,3860,3860,3860,0
|
|
20241227,184900,1930867745,3860,3860,3860,3860,0
|
|
20241227,184800,1930867745,3860,3860,3860,3860,0
|
|
20241227,184700,1930867745,3860,3860,3860,3860,0
|
|
20241227,184600,1930867745,3860,3860,3860,3860,0
|
|
20241227,184500,1930867745,3860,3860,3860,3860,0
|
|
20241227,184400,1930867745,3860,3860,3860,3860,0
|
|
20241227,184300,1930867745,3860,3860,3860,3860,0
|
|
20241227,184200,1930867745,3860,3860,3860,3860,0
|
|
20241227,184100,1930867745,3860,3860,3860,3860,0
|
|
20241227,184000,1930867745,3860,3860,3860,3860,0
|
|
20241227,183900,1930867745,3860,3860,3860,3860,0
|
|
20241227,183800,1930867745,3860,3860,3860,3860,0
|
|
20241227,183700,1930867745,3860,3860,3860,3860,0
|
|
20241227,183600,1930867745,3860,3860,3860,3860,0
|
|
20241227,183500,1930867745,3860,3860,3860,3860,0
|
|
20241227,183400,1930867745,3860,3860,3860,3860,0
|
|
20241227,183300,1930867745,3860,3860,3860,3860,0
|
|
20241227,183200,1930867745,3860,3860,3860,3860,0
|
|
20241227,183100,1930867745,3860,3860,3860,3860,0
|
|
20241227,183000,1930867745,3860,3860,3860,3860,0
|
|
20241227,182900,1930867745,3860,3860,3860,3860,0
|
|
20241227,182800,1930867745,3860,3860,3860,3860,0
|
|
20241227,182700,1930867745,3860,3860,3860,3860,0
|
|
20241227,182600,1930867745,3860,3860,3860,3860,0
|
|
20241227,182500,1930867745,3860,3860,3860,3860,0
|
|
20241227,182400,1930867745,3860,3860,3860,3860,0
|
|
20241227,182300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,182200,1930867745,3860,3860,3860,3860,0
|
|
20241227,182100,1930867745,3860,3860,3860,3860,0
|
|
20241227,182000,1930867745,3860,3860,3860,3860,0
|
|
20241227,181900,1930867745,3860,3860,3860,3860,0
|
|
20241227,181800,1930867745,3860,3860,3860,3860,0
|
|
20241227,181700,1930867745,3860,3860,3860,3860,0
|
|
20241227,181600,1930867745,3860,3860,3860,3860,0
|
|
20241227,181500,1930867745,3860,3860,3860,3860,0
|
|
20241227,181400,1930867745,3860,3860,3860,3860,0
|
|
20241227,181300,1930867745,3860,3860,3860,3860,0
|
|
20241227,181200,1930867745,3860,3860,3860,3860,0
|
|
20241227,181100,1930867745,3860,3860,3860,3860,0
|
|
20241227,181000,1930867745,3860,3860,3860,3860,0
|
|
20241227,180900,1930867745,3860,3860,3860,3860,0
|
|
20241227,180800,1930867745,3860,3860,3860,3860,0
|
|
20241227,180700,1930867745,3860,3860,3860,3860,0
|
|
20241227,180600,1930867745,3860,3860,3860,3860,0
|
|
20241227,180500,1930867745,3860,3860,3860,3860,0
|
|
20241227,180400,1930867745,3860,3860,3860,3860,0
|
|
20241227,180300,1930867745,3860,3860,3860,3860,0
|
|
20241227,180200,1930867745,3860,3860,3860,3860,0
|
|
20241227,180100,1930867745,3860,3860,3860,3860,0
|
|
20241227,180000,1930867745,3860,3860,3860,3860,0
|
|
20241227,175900,1930867745,3860,3860,3860,3860,0
|
|
20241227,175800,1930867745,3860,3860,3860,3860,0
|
|
20241227,175700,1930867745,3860,3860,3860,3860,0
|
|
20241227,175600,1930867745,3860,3860,3860,3860,0
|
|
20241227,175500,1930867745,3860,3860,3860,3860,0
|
|
20241227,175400,1930867745,3860,3860,3860,3860,0
|
|
20241227,175300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,175200,1930867745,3860,3860,3860,3860,0
|
|
20241227,175100,1930867745,3860,3860,3860,3860,0
|
|
20241227,175000,1930867745,3860,3860,3860,3860,0
|
|
20241227,174900,1930867745,3860,3860,3860,3860,0
|
|
20241227,174800,1930867745,3860,3860,3860,3860,0
|
|
20241227,174700,1930867745,3860,3860,3860,3860,0
|
|
20241227,174600,1930867745,3860,3860,3860,3860,0
|
|
20241227,174500,1930867745,3860,3860,3860,3860,0
|
|
20241227,174400,1930867745,3860,3860,3860,3860,0
|
|
20241227,174300,1930867745,3860,3860,3860,3860,0
|
|
20241227,174200,1930867745,3860,3860,3860,3860,0
|
|
20241227,174100,1930867745,3860,3860,3860,3860,0
|
|
20241227,174000,1930867745,3860,3860,3860,3860,0
|
|
20241227,173900,1930867745,3860,3860,3860,3860,0
|
|
20241227,173800,1930867745,3860,3860,3860,3860,0
|
|
20241227,173700,1930867745,3860,3860,3860,3860,0
|
|
20241227,173600,1930867745,3860,3860,3860,3860,0
|
|
20241227,173500,1930867745,3860,3860,3860,3860,0
|
|
20241227,173400,1930867745,3860,3860,3860,3860,0
|
|
20241227,173300,1930867745,3860,3860,3860,3860,0
|
|
20241227,173200,1930867745,3860,3860,3860,3860,0
|
|
20241227,173100,1930867745,3860,3860,3860,3860,0
|
|
20241227,173000,1930867745,3860,3860,3860,3860,0
|
|
20241227,172900,1930867745,3860,3860,3860,3860,0
|
|
20241227,172800,1930867745,3860,3860,3860,3860,0
|
|
20241227,172700,1930867745,3860,3860,3860,3860,0
|
|
20241227,172600,1930867745,3860,3860,3860,3860,0
|
|
20241227,172500,1930867745,3860,3860,3860,3860,0
|
|
20241227,172400,1930867745,3860,3860,3860,3860,0
|
|
20241227,172300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,172200,1930867745,3860,3860,3860,3860,0
|
|
20241227,172100,1930867745,3860,3860,3860,3860,0
|
|
20241227,172000,1930867745,3860,3860,3860,3860,0
|
|
20241227,171900,1930867745,3860,3860,3860,3860,0
|
|
20241227,171800,1930867745,3860,3860,3860,3860,0
|
|
20241227,171700,1930867745,3860,3860,3860,3860,0
|
|
20241227,171600,1930867745,3860,3860,3860,3860,0
|
|
20241227,171500,1930867745,3860,3860,3860,3860,0
|
|
20241227,171400,1930867745,3860,3860,3860,3860,0
|
|
20241227,171300,1930867745,3860,3860,3860,3860,0
|
|
20241227,171200,1930867745,3860,3860,3860,3860,0
|
|
20241227,171100,1930867745,3860,3860,3860,3860,0
|
|
20241227,171000,1930867745,3860,3860,3860,3860,0
|
|
20241227,170900,1930867745,3860,3860,3860,3860,0
|
|
20241227,170800,1930867745,3860,3860,3860,3860,0
|
|
20241227,170700,1930867745,3860,3860,3860,3860,0
|
|
20241227,170600,1930867745,3860,3860,3860,3860,0
|
|
20241227,170500,1930867745,3860,3860,3860,3860,0
|
|
20241227,170400,1930867745,3860,3860,3860,3860,0
|
|
20241227,170300,1930867745,3860,3860,3860,3860,0
|
|
20241227,170200,1930867745,3860,3860,3860,3860,0
|
|
20241227,170100,1930867745,3860,3860,3860,3860,0
|
|
20241227,170000,1930867745,3860,3860,3860,3860,0
|
|
20241227,165900,1930867745,3860,3860,3860,3860,0
|
|
20241227,165800,1930867745,3860,3860,3860,3860,0
|
|
20241227,165700,1930867745,3860,3860,3860,3860,0
|
|
20241227,165600,1930867745,3860,3860,3860,3860,0
|
|
20241227,165500,1930867745,3860,3860,3860,3860,0
|
|
20241227,165400,1930867745,3860,3860,3860,3860,0
|
|
20241227,165300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,165200,1930867745,3860,3860,3860,3860,0
|
|
20241227,165100,1930867745,3860,3860,3860,3860,0
|
|
20241227,165000,1930867745,3860,3860,3860,3860,0
|
|
20241227,164900,1930867745,3860,3860,3860,3860,0
|
|
20241227,164800,1930867745,3860,3860,3860,3860,0
|
|
20241227,164700,1930867745,3860,3860,3860,3860,0
|
|
20241227,164600,1930867745,3860,3860,3860,3860,0
|
|
20241227,164500,1930867745,3860,3860,3860,3860,0
|
|
20241227,164400,1930867745,3860,3860,3860,3860,0
|
|
20241227,164300,1930867745,3860,3860,3860,3860,0
|
|
20241227,164200,1930867745,3860,3860,3860,3860,0
|
|
20241227,164100,1930867745,3860,3860,3860,3860,0
|
|
20241227,164000,1930867745,3860,3860,3860,3860,0
|
|
20241227,163900,1930867745,3860,3860,3860,3860,0
|
|
20241227,163800,1930867745,3860,3860,3860,3860,0
|
|
20241227,163700,1930867745,3860,3860,3860,3860,0
|
|
20241227,163600,1930867745,3860,3860,3860,3860,0
|
|
20241227,163500,1930867745,3860,3860,3860,3860,0
|
|
20241227,163400,1930867745,3860,3860,3860,3860,0
|
|
20241227,163300,1930867745,3860,3860,3860,3860,0
|
|
20241227,163200,1930867745,3860,3860,3860,3860,0
|
|
20241227,163100,1930867745,3860,3860,3860,3860,0
|
|
20241227,163000,1930867745,3860,3860,3860,3860,0
|
|
20241227,162900,1930867745,3860,3860,3860,3860,0
|
|
20241227,162800,1930867745,3860,3860,3860,3860,0
|
|
20241227,162700,1930867745,3860,3860,3860,3860,0
|
|
20241227,162600,1930867745,3860,3860,3860,3860,0
|
|
20241227,162500,1930867745,3860,3860,3860,3860,0
|
|
20241227,162400,1930867745,3860,3860,3860,3860,0
|
|
20241227,162300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,162200,1930867745,3860,3860,3860,3860,0
|
|
20241227,162100,1930867745,3860,3860,3860,3860,0
|
|
20241227,162000,1930867745,3860,3860,3860,3860,0
|
|
20241227,161900,1930867745,3860,3860,3860,3860,0
|
|
20241227,161800,1930867745,3860,3860,3860,3860,0
|
|
20241227,161700,1930867745,3860,3860,3860,3860,0
|
|
20241227,161600,1930867745,3860,3860,3860,3860,0
|
|
20241227,161500,1930867745,3860,3860,3860,3860,0
|
|
20241227,161400,1930867745,3860,3860,3860,3860,0
|
|
20241227,161300,1930867745,3860,3860,3860,3860,0
|
|
20241227,161200,1930867745,3860,3860,3860,3860,0
|
|
20241227,161100,1930867745,3860,3860,3860,3860,0
|
|
20241227,161000,1930867745,3860,3860,3860,3860,0
|
|
20241227,160900,1930867745,3860,3860,3860,3860,0
|
|
20241227,160800,1930867745,3860,3860,3860,3860,0
|
|
20241227,160700,1930867745,3860,3860,3860,3860,0
|
|
20241227,160600,1930867745,3860,3860,3860,3860,0
|
|
20241227,160500,1930867745,3860,3860,3860,3860,0
|
|
20241227,160400,1930867745,3860,3860,3860,3860,0
|
|
20241227,160300,1930867745,3860,3860,3860,3860,0
|
|
20241227,160200,1930867745,3860,3860,3860,3860,0
|
|
20241227,160100,1930867745,3860,3860,3860,3860,0
|
|
20241227,160000,1930867745,3860,3860,3860,3860,0
|
|
20241227,155900,1930867745,3860,3860,3860,3860,0
|
|
20241227,155800,1930867745,3860,3860,3860,3860,0
|
|
20241227,155700,1930867745,3860,3860,3860,3860,0
|
|
20241227,155600,1930867745,3860,3860,3860,3860,0
|
|
20241227,155500,1930867745,3860,3860,3860,3860,0
|
|
20241227,155400,1930867745,3860,3860,3860,3860,0
|
|
20241227,155300,1930867745,3860,3860,3860,3860,10369
|
|
20241227,155200,1930867745,3860,3860,3860,3860,0
|
|
20241227,155100,1930867745,3860,3860,3860,3860,0
|
|
20241227,155000,1930867745,3860,3860,3860,3860,0
|
|
20241227,154900,1930867745,3860,3860,3860,3860,0
|
|
20241227,154800,1930867745,3860,3860,3860,3860,0
|
|
20241227,154700,1930867745,3860,3860,3860,3860,0
|
|
20241227,154600,1930867745,3860,3860,3860,3860,0
|
|
20241227,154500,1930867745,3860,3860,3860,3860,0
|
|
20241227,154400,1930867745,3860,3860,3860,3860,0
|
|
20241227,154300,1930867745,3860,3860,3860,3860,0
|
|
20241227,154200,1930867745,3860,3860,3860,3860,0
|
|
20241227,154100,1930867745,3860,3860,3860,3860,0
|
|
20241227,154000,1930867745,3860,3860,3860,3860,0
|
|
20241227,153900,1930867745,3860,3860,3860,3860,0
|
|
20241227,153800,1930867745,3860,3860,3860,3860,0
|
|
20241227,153700,1930867745,3860,3860,3860,3860,0
|
|
20241227,153600,1930867745,3860,3860,3860,3860,0
|
|
20241227,153500,1930867745,3860,3860,3860,3860,0
|
|
20241227,153400,1930867745,3860,3860,3860,3860,0
|
|
20241227,153300,1930867745,3860,3860,3860,3860,0
|
|
20241227,153200,1930867745,3860,3860,3860,3860,0
|
|
20241227,153100,1930867745,3860,3860,3860,3860,0
|
|
20241227,153000,1930867745,3860,3860,3860,3860,10369
|
|
20241227,152900,1890843405,3855,3855,3855,3855,0
|
|
20241227,152800,1890843405,3855,3855,3855,3855,0
|
|
20241227,152700,1890843405,3855,3855,3855,3855,0
|
|
20241227,152600,1890843405,3855,3855,3855,3855,0
|
|
20241227,152500,1890843405,3855,3855,3855,3855,0
|
|
20241227,152400,1890843405,3855,3855,3855,3855,0
|
|
20241227,152300,1890843405,3855,3855,3855,3855,0
|
|
20241227,152200,1890843405,3855,3855,3855,3855,0
|
|
20241227,152100,1890843405,3855,3855,3855,3855,0
|
|
20241227,152000,1890843405,3855,3855,3855,3855,0
|
|
20241227,151900,1890843405,3855,3840,3855,3835,983
|
|
20241227,151800,1887071095,3840,3845,3845,3840,1334
|
|
20241227,151700,1881948035,3840,3840,3840,3840,1594
|
|
20241227,151600,1875827075,3840,3860,3860,3840,7092
|
|
20241227,151500,1848531835,3860,3860,3860,3860,1690
|
|
20241227,151400,1842008435,3860,3865,3865,3860,2662
|
|
20241227,151300,1831730590,3860,3865,3865,3860,1188
|
|
20241227,151200,1827144780,3865,3865,3865,3865,582
|
|
20241227,151100,1824895350,3865,3870,3870,3865,1386
|
|
20241227,151000,1819534805,3870,3875,3875,3870,42
|
|
20241227,150900,1819372130,3870,3875,3875,3870,771
|
|
20241227,150800,1816387255,3875,3880,3880,3875,996
|
|
20241227,150700,1812524755,3880,3885,3885,3880,43
|
|
20241227,150600,1812357900,3885,3890,3890,3875,6097
|
|
20241227,150500,1788701625,3895,3895,3895,3895,0
|
|
20241227,150400,1788701625,3895,3895,3895,3895,540
|
|
20241227,150300,1786598325,3895,3880,3895,3880,608
|
|
20241227,150200,1784237220,3890,3890,3890,3890,1010
|
|
20241227,150100,1780308320,3890,3880,3890,3880,4246
|
|
20241227,150000,1763828730,3880,3880,3880,3880,327
|
|
20241227,145900,1762559970,3875,3875,3875,3875,1
|
|
20241227,145800,1762556095,3880,3870,3880,3870,1273
|
|
20241227,145700,1757617355,3880,3875,3880,3875,420
|
|
20241227,145600,1755989650,3870,3870,3870,3870,458
|
|
20241227,145500,1754217190,3870,3870,3870,3870,50
|
|
20241227,145400,1754023690,3875,3875,3875,3875,60
|
|
20241227,145300,1753791190,3870,3875,3875,3870,860
|
|
20241227,145200,1750461690,3870,3880,3880,3870,33
|
|
20241227,145100,1750333770,3880,3885,3885,3880,7
|
|
20241227,145000,1750306600,3875,3890,3890,3875,319
|
|
20241227,144900,1749068690,3890,3880,3890,3870,211
|
|
20241227,144800,1748250835,3880,3885,3885,3880,576
|
|
20241227,144700,1746013700,3895,3880,3895,3880,5969
|
|
20241227,144600,1722842495,3885,3885,3885,3885,874
|
|
20241227,144500,1719447005,3870,3890,3890,3870,1130
|
|
20241227,144400,1715053705,3870,3875,3875,3870,751
|
|
20241227,144300,1712143715,3875,3885,3885,3875,256
|
|
20241227,144200,1711151615,3885,3880,3895,3875,1201
|
|
20241227,144100,1706492945,3880,3885,3895,3880,1305
|
|
20241227,144000,1701418340,3885,3885,3885,3885,483
|
|
20241227,143900,1699541885,3880,3885,3885,3880,2313
|
|
20241227,143800,1690567085,3885,3885,3885,3880,1458
|
|
20241227,143700,1684902940,3885,3885,3885,3885,16
|
|
20241227,143600,1684840780,3890,3885,3890,3880,3404
|
|
20241227,143500,1671621570,3885,3885,3885,3885,2
|
|
20241227,143400,1671613800,3880,3875,3880,3875,46
|
|
20241227,143300,1671435475,3865,3865,3865,3865,55
|
|
20241227,143200,1671222900,3865,3885,3885,3860,2615
|
|
20241227,143100,1661117120,3865,3875,3875,3865,1453
|
|
20241227,143000,1655495680,3875,3875,3880,3870,3714
|
|
20241227,142900,1641103225,3870,3870,3875,3870,130
|
|
20241227,142800,1640599755,3870,3855,3870,3855,729
|
|
20241227,142700,1637781460,3855,3840,3855,3830,2904
|
|
20241227,142600,1626634630,3840,3840,3840,3840,37
|
|
20241227,142500,1626492550,3850,3840,3850,3840,2109
|
|
20241227,142400,1618383790,3840,3835,3840,3835,1478
|
|
20241227,142300,1612715655,3835,3815,3845,3805,1381
|
|
20241227,142200,1607451070,3800,3800,3800,3800,334
|
|
20241227,142100,1606181870,3800,3800,3800,3800,667
|
|
20241227,142000,1603647270,3805,3800,3805,3800,713
|
|
20241227,141900,1600937865,3800,3805,3805,3800,547
|
|
20241227,141800,1598856765,3805,3805,3805,3800,943
|
|
20241227,141700,1595270165,3805,3815,3820,3805,1402
|
|
20241227,141600,1589926760,3815,3815,3820,3810,1024
|
|
20241227,141500,1586020190,3815,3800,3815,3800,10
|
|
20241227,141400,1585982160,3800,3800,3800,3800,2050
|
|
20241227,141300,1578192160,3800,3800,3800,3800,0
|
|
20241227,141200,1578192160,3800,3815,3815,3800,1459
|
|
20241227,141100,1572647895,3805,3805,3805,3805,894
|
|
20241227,141000,1569246225,3800,3805,3805,3800,2847
|
|
20241227,140900,1558422095,3800,3800,3800,3800,349
|
|
20241227,140800,1557095895,3800,3805,3805,3800,1059
|
|
20241227,140700,1553071235,3805,3810,3810,3805,1003
|
|
20241227,140600,1549254780,3805,3805,3805,3805,0
|
|
20241227,140500,1549254780,3805,3820,3820,3805,2115
|
|
20241227,140400,1541185745,3840,3840,3840,3840,0
|
|
20241227,140300,1541185745,3840,3820,3840,3820,1124
|
|
20241227,140200,1536889585,3820,3820,3820,3820,2000
|
|
20241227,140100,1529249585,3820,3820,3820,3820,1000
|
|
20241227,140000,1525429585,3820,3825,3825,3820,1980
|
|
20241227,135900,1517861260,3825,3830,3830,3825,1080
|
|
20241227,135800,1513729860,3830,3830,3830,3830,1259
|
|
20241227,135700,1508907890,3830,3830,3830,3830,0
|
|
20241227,135600,1508907890,3830,3830,3830,3830,197
|
|
20241227,135500,1508153380,3830,3830,3830,3830,1516
|
|
20241227,135400,1502347100,3830,3830,3830,3830,500
|
|
20241227,135300,1500432100,3830,3830,3830,3830,946
|
|
20241227,135200,1496808920,3835,3835,3835,3835,2500
|
|
20241227,135100,1487221420,3835,3835,3835,3835,2011
|
|
20241227,135000,1479509235,3850,3850,3850,3850,638
|
|
20241227,134900,1477052935,3850,3850,3850,3850,263
|
|
20241227,134800,1476040385,3845,3845,3845,3845,0
|
|
20241227,134700,1476040385,3845,3845,3845,3845,0
|
|
20241227,134600,1476040385,3845,3845,3845,3845,1035
|
|
20241227,134500,1472060810,3830,3830,3830,3830,210
|
|
20241227,134400,1471256510,3830,3830,3830,3830,0
|
|
20241227,134300,1471256510,3830,3840,3840,3830,749
|
|
20241227,134200,1468385730,3845,3845,3845,3845,31
|
|
20241227,134100,1468266535,3850,3850,3850,3850,0
|
|
20241227,134000,1468266535,3850,3850,3850,3850,365
|
|
20241227,133900,1466861285,3855,3855,3855,3855,50
|
|
20241227,133800,1466668535,3855,3850,3855,3850,505
|
|
20241227,133700,1464722730,3855,3855,3855,3855,653
|
|
20241227,133600,1462205415,3850,3850,3855,3850,1602
|
|
20241227,133500,1456030345,3850,3850,3855,3850,439
|
|
20241227,133400,1454339280,3855,3845,3855,3845,1402
|
|
20241227,133300,1448937140,3840,3840,3840,3840,1069
|
|
20241227,133200,1444832180,3835,3830,3835,3830,716
|
|
20241227,133100,1442089850,3825,3830,3830,3820,5
|
|
20241227,133000,1442070715,3830,3835,3835,3830,1168
|
|
20241227,132900,1437597125,3835,3835,3835,3835,600
|
|
20241227,132800,1435296125,3835,3835,3835,3835,1
|
|
20241227,132700,1435292290,3820,3830,3840,3820,1223
|
|
20241227,132600,1430602680,3830,3810,3830,3810,1107
|
|
20241227,132500,1426365130,3810,3810,3810,3810,1576
|
|
20241227,132400,1420360570,3780,3810,3810,3780,1167
|
|
20241227,132300,1415917300,3815,3800,3815,3760,14157
|
|
20241227,132200,1362387160,3800,3810,3810,3800,1346
|
|
20241227,132100,1357270350,3810,3805,3810,3805,502
|
|
20241227,132000,1355360235,3805,3820,3820,3805,232
|
|
20241227,131900,1354476995,3825,3805,3825,3805,1039
|
|
20241227,131800,1350523080,3800,3800,3810,3800,573
|
|
20241227,131700,1348342810,3830,3830,3830,3830,2
|
|
20241227,131600,1348335150,3830,3830,3830,3830,1
|
|
20241227,131500,1348331320,3805,3810,3810,3805,2500
|
|
20241227,131400,1338818570,3810,3820,3820,3810,463
|
|
20241227,131300,1337051910,3810,3805,3810,3805,3549
|
|
20241227,131200,1323540485,3805,3805,3805,3805,274
|
|
20241227,131100,1322497915,3805,3805,3805,3805,1000
|
|
20241227,131000,1318692915,3805,3815,3815,3805,1203
|
|
20241227,130900,1314111515,3815,3820,3820,3815,622
|
|
20241227,130800,1311738435,3820,3820,3820,3820,426
|
|
20241227,130700,1310111115,3820,3830,3830,3810,1723
|
|
20241227,130600,1303523395,3820,3820,3820,3820,13
|
|
20241227,130500,1303473735,3810,3810,3810,3810,47
|
|
20241227,130400,1303294665,3810,3820,3820,3810,1766
|
|
20241227,130300,1296560740,3820,3820,3820,3820,606
|
|
20241227,130200,1294245820,3820,3820,3820,3820,10
|
|
20241227,130100,1294207620,3820,3820,3820,3820,6
|
|
20241227,130000,1294184700,3820,3820,3820,3820,0
|
|
20241227,125900,1294184700,3820,3825,3825,3820,531
|
|
20241227,125800,1292153630,3825,3830,3830,3820,1015
|
|
20241227,125700,1288271230,3825,3825,3825,3825,5
|
|
20241227,125600,1288252105,3825,3830,3830,3825,4
|
|
20241227,125500,1288236800,3830,3830,3830,3830,665
|
|
20241227,125400,1285689850,3830,3850,3850,3830,201
|
|
20241227,125300,1284920000,3830,3840,3840,3830,2000
|
|
20241227,125200,1277257625,3845,3845,3845,3845,30
|
|
20241227,125100,1277142275,3850,3845,3850,3845,153
|
|
20241227,125000,1276553980,3845,3840,3845,3840,489
|
|
20241227,124900,1274676195,3840,3840,3840,3840,1020
|
|
20241227,124800,1270759395,3850,3850,3850,3850,83
|
|
20241227,124700,1270439845,3850,3845,3850,3845,78
|
|
20241227,124600,1270139585,3840,3850,3850,3840,404
|
|
20241227,124500,1268588195,3840,3845,3845,3840,354
|
|
20241227,124400,1267228590,3845,3845,3845,3845,291
|
|
20241227,124300,1266109695,3845,3845,3845,3845,0
|
|
20241227,124200,1266109695,3845,3840,3845,3840,167
|
|
20241227,124100,1265467865,3840,3840,3840,3840,284
|
|
20241227,124000,1264377305,3845,3845,3845,3845,79
|
|
20241227,123900,1264073550,3845,3850,3850,3845,3
|
|
20241227,123800,1264062005,3840,3845,3845,3840,666
|
|
20241227,123700,1261503560,3850,3850,3850,3850,10
|
|
20241227,123600,1261465060,3850,3845,3855,3845,725
|
|
20241227,123500,1258670845,3850,3840,3850,3840,3
|
|
20241227,123400,1258659315,3840,3845,3845,3840,769
|
|
20241227,123300,1255705050,3845,3845,3845,3845,145
|
|
20241227,123200,1255147525,3840,3835,3840,3825,464
|
|
20241227,123100,1253369195,3835,3830,3835,3830,6
|
|
20241227,123000,1253346190,3825,3830,3830,3825,610
|
|
20241227,122900,1251012515,3835,3835,3835,3835,5
|
|
20241227,122800,1250993340,3845,3840,3845,3840,25
|
|
20241227,122700,1250897220,3845,3835,3845,3835,20
|
|
20241227,122600,1250820380,3845,3845,3845,3845,30
|
|
20241227,122500,1250705030,3845,3845,3845,3845,30
|
|
20241227,122400,1250589680,3845,3845,3845,3845,2
|
|
20241227,122300,1250581990,3845,3845,3845,3845,10
|
|
20241227,122200,1250543540,3845,3845,3845,3845,224
|
|
20241227,122100,1249682260,3840,3840,3840,3840,599
|
|
20241227,122000,1247382100,3825,3835,3835,3820,252
|
|
20241227,121900,1246417920,3835,3835,3835,3835,14
|
|
20241227,121800,1246364230,3835,3830,3835,3830,132
|
|
20241227,121700,1245858080,3835,3820,3840,3820,56
|
|
20241227,121600,1245644060,3815,3810,3815,3810,202
|
|
20241227,121500,1244873680,3810,3810,3810,3795,945
|
|
20241227,121400,1241273245,3805,3790,3805,3790,1750
|
|
20241227,121300,1234632130,3790,3790,3790,3790,1
|
|
20241227,121200,1234628340,3785,3800,3805,3785,1174
|
|
20241227,121100,1230167160,3780,3780,3780,3780,284
|
|
20241227,121000,1229093640,3785,3800,3800,3775,442
|
|
20241227,120900,1227421640,3775,3800,3800,3775,1810
|
|
20241227,120800,1220568785,3805,3805,3805,3805,7
|
|
20241227,120700,1220542150,3805,3805,3805,3805,370
|
|
20241227,120600,1219134300,3800,3800,3800,3800,50
|
|
20241227,120500,1218944300,3805,3790,3805,3785,378
|
|
20241227,120400,1217511700,3790,3795,3805,3790,2281
|
|
20241227,120300,1208866540,3790,3805,3810,3790,2573
|
|
20241227,120200,1199090165,3790,3810,3810,3790,8504
|
|
20241227,120100,1166764790,3810,3830,3830,3810,3491
|
|
20241227,120000,1153410275,3830,3835,3840,3830,5725
|
|
20241227,115900,1131472675,3840,3840,3845,3840,2131
|
|
20241227,115800,1123289580,3840,3850,3850,3840,243
|
|
20241227,115700,1122356410,3840,3845,3845,3840,2258
|
|
20241227,115600,1113676900,3845,3845,3845,3845,180
|
|
20241227,115500,1112984800,3850,3850,3850,3845,402
|
|
20241227,115400,1111437105,3850,3850,3850,3845,257
|
|
20241227,115300,1110447890,3850,3850,3850,3850,0
|
|
20241227,115200,1110447890,3850,3850,3850,3845,5872
|
|
20241227,115100,1087869000,3850,3850,3850,3850,349
|
|
20241227,115000,1086525350,3845,3845,3845,3845,0
|
|
20241227,114900,1086525350,3845,3855,3855,3845,2715
|
|
20241227,114800,1076073785,3860,3860,3860,3860,3
|
|
20241227,114700,1076062205,3860,3855,3860,3855,2286
|
|
20241227,114600,1067249645,3860,3855,3860,3855,11
|
|
20241227,114500,1067207190,3850,3860,3860,3850,55
|
|
20241227,114400,1066995340,3860,3860,3860,3860,10
|
|
20241227,114300,1066956740,3860,3850,3860,3850,3921
|
|
20241227,114200,1051841335,3855,3850,3855,3850,1150
|
|
20241227,114100,1047409625,3850,3855,3855,3850,6367
|
|
20241227,114000,1022878340,3855,3865,3865,3855,599
|
|
20241227,113900,1020569095,3865,3865,3865,3865,10
|
|
20241227,113800,1020530445,3865,3865,3865,3865,20
|
|
20241227,113700,1020453145,3865,3870,3870,3865,42
|
|
20241227,113600,1020290645,3870,3860,3870,3860,3082
|
|
20241227,113500,1008393105,3860,3865,3865,3860,1473
|
|
20241227,113400,1002701945,3870,3870,3870,3870,100
|
|
20241227,113300,1002314945,3870,3870,3870,3870,481
|
|
20241227,113200,1000453475,3870,3870,3870,3870,20
|
|
20241227,113100,1000376075,3870,3870,3870,3870,68
|
|
20241227,113000,1000112915,3870,3870,3875,3870,1717
|
|
20241227,112900,993463695,3880,3880,3880,3880,100
|
|
20241227,112800,993075695,3885,3870,3885,3870,1155
|
|
20241227,112700,988605770,3870,3865,3870,3865,252
|
|
20241227,112600,987630540,3865,3870,3870,3865,132
|
|
20241227,112500,987120100,3870,3875,3875,3870,160
|
|
20241227,112400,986500775,3880,3880,3880,3880,10
|
|
20241227,112300,986461975,3875,3875,3875,3875,366
|
|
20241227,112200,985043725,3875,3890,3890,3875,688
|
|
20241227,112100,982374745,3890,3895,3900,3890,308
|
|
20241227,112000,981176325,3895,3895,3895,3895,201
|
|
20241227,111900,980393430,3895,3890,3895,3875,453
|
|
20241227,111800,978634370,3895,3895,3895,3895,100
|
|
20241227,111700,978244870,3895,3895,3895,3880,491
|
|
20241227,111600,976332440,3875,3875,3880,3875,1699
|
|
20241227,111500,969742815,3875,3870,3890,3865,2712
|
|
20241227,111400,959240545,3890,3890,3890,3865,220
|
|
20241227,111300,958386245,3880,3875,3880,3860,2711
|
|
20241227,111200,947898030,3875,3860,3875,3860,1137
|
|
20241227,111100,943498680,3860,3860,3860,3860,112
|
|
20241227,111000,943066360,3860,3860,3860,3860,456
|
|
20241227,110900,941306200,3875,3860,3875,3855,277
|
|
20241227,110800,940237290,3860,3860,3870,3860,575
|
|
20241227,110700,938016780,3860,3860,3865,3855,2975
|
|
20241227,110600,926542765,3855,3870,3875,3855,3406
|
|
20241227,110500,913387130,3870,3870,3875,3870,1349
|
|
20241227,110400,908161500,3870,3875,3880,3870,1203
|
|
20241227,110300,903504680,3880,3885,3890,3880,1663
|
|
20241227,110200,897047390,3890,3890,3890,3890,20
|
|
20241227,110100,896969590,3890,3890,3890,3885,121
|
|
20241227,110000,896499195,3890,3915,3915,3890,306
|
|
20241227,105900,895303535,3885,3895,3895,3885,1850
|
|
20241227,105800,888106635,3895,3895,3895,3895,0
|
|
20241227,105700,888106635,3895,3900,3900,3895,612
|
|
20241227,105600,885722885,3900,3890,3905,3885,4754
|
|
20241227,105500,867200785,3900,3900,3900,3890,10638
|
|
20241227,105400,825744570,3905,3915,3915,3905,2910
|
|
20241227,105300,814380870,3920,3920,3920,3905,3982
|
|
20241227,105200,798800965,3920,3925,3925,3920,1318
|
|
20241227,105100,793633850,3925,3925,3925,3925,648
|
|
20241227,105000,791090450,3925,3930,3930,3925,2238
|
|
20241227,104900,782306250,3930,3930,3930,3930,83
|
|
20241227,104800,781980060,3930,3930,3930,3930,3018
|
|
20241227,104700,770119320,3935,3955,3955,3935,693
|
|
20241227,104600,767390385,3955,3935,3955,3935,20
|
|
20241227,104500,767311645,3935,3945,3945,3935,943
|
|
20241227,104400,763599625,3950,3950,3950,3950,668
|
|
20241227,104300,760961025,3940,3940,3940,3940,42
|
|
20241227,104200,760795545,3940,3940,3940,3935,1092
|
|
20241227,104100,756493075,3940,3955,3960,3940,581
|
|
20241227,104000,754202980,3965,3960,3965,3960,68
|
|
20241227,103900,753933695,3965,3965,3965,3965,0
|
|
20241227,103800,753933695,3965,3965,3965,3965,61
|
|
20241227,103700,753691830,3965,3965,3965,3965,89
|
|
20241227,103600,753338945,3965,3965,3965,3965,0
|
|
20241227,103500,753338945,3965,3965,3965,3965,2568
|
|
20241227,103400,743156825,3970,3970,3970,3970,0
|
|
20241227,103300,743156825,3970,3975,3975,3970,326
|
|
20241227,103200,741862480,3980,3980,3980,3980,300
|
|
20241227,103100,740668480,3955,3955,3955,3955,119
|
|
20241227,103000,740197835,3940,3950,3950,3935,110
|
|
20241227,102900,739764285,3945,3940,3945,3935,1724
|
|
20241227,102800,732979105,3945,3960,3960,3940,3699
|
|
20241227,102700,718388810,3980,3980,3980,3980,7
|
|
20241227,102600,718360950,3960,3960,3960,3960,44
|
|
20241227,102500,718186710,3955,3975,3975,3955,4997
|
|
20241227,102400,698389480,3975,3975,3975,3975,169
|
|
20241227,102300,697717705,3980,3995,3995,3980,632
|
|
20241227,102200,695197010,3995,3995,3995,3985,3162
|
|
20241227,102100,682579840,3995,3995,3995,3995,114
|
|
20241227,102000,682124410,3995,4000,4005,3990,2531
|
|
20241227,101900,672006445,4005,4005,4005,4005,59
|
|
20241227,101800,671770150,4005,4005,4005,4005,340
|
|
20241227,101700,670408450,4005,4005,4005,4005,274
|
|
20241227,101600,669311080,3995,3990,4005,3990,328
|
|
20241227,101500,668000680,3990,3990,3990,3990,25
|
|
20241227,101400,667900930,3990,3995,3995,3990,199
|
|
20241227,101300,667106210,3995,3995,3995,3995,807
|
|
20241227,101200,663882245,4005,4000,4005,4000,95
|
|
20241227,101100,663501955,4000,4000,4000,3995,284
|
|
20241227,101000,662365980,3995,3990,3995,3990,722
|
|
20241227,100900,659485120,3995,3995,3995,3995,44
|
|
20241227,100800,659309340,3985,3985,3985,3985,0
|
|
20241227,100700,659309340,3985,3985,3985,3975,61
|
|
20241227,100600,659066285,3970,3975,3975,3970,1205
|
|
20241227,100500,654282420,3970,3965,3970,3960,49
|
|
20241227,100400,654088040,3965,3965,3965,3965,127
|
|
20241227,100300,653584485,3970,3970,3970,3965,187
|
|
20241227,100200,652842100,3970,3990,3990,3970,555
|
|
20241227,100100,650627880,3990,3990,3990,3990,1
|
|
20241227,100000,650623890,3965,3985,3990,3965,330
|
|
20241227,095900,649311230,3985,3990,3990,3985,63
|
|
20241227,095800,649059965,3990,3985,3990,3985,179
|
|
20241227,095700,648345770,3980,3985,3990,3980,1273
|
|
20241227,095600,643272685,3985,3970,3985,3970,826
|
|
20241227,095500,639991770,3970,3960,3970,3960,3650
|
|
20241227,095400,625520060,3960,3960,3960,3960,38
|
|
20241227,095300,625369580,3965,3960,3965,3950,480
|
|
20241227,095200,623470245,3960,3965,3965,3960,976
|
|
20241227,095100,619602550,3965,3970,3980,3965,1071
|
|
20241227,095000,615344510,3970,3970,3970,3970,67
|
|
20241227,094900,615078520,3970,3965,3970,3965,661
|
|
20241227,094800,612454490,3965,3965,3970,3960,227
|
|
20241227,094700,611554655,3970,3975,3975,3970,89
|
|
20241227,094600,611201315,3985,3985,3985,3985,0
|
|
20241227,094500,611201315,3985,3985,3985,3970,40
|
|
20241227,094400,611041990,3990,3995,3995,3970,1050
|
|
20241227,094300,606873355,3995,3995,3995,3970,98
|
|
20241227,094200,606482820,3995,3970,3995,3970,576
|
|
20241227,094100,604196025,3970,3985,3985,3970,1531
|
|
20241227,094000,598108955,3990,3990,4000,3990,29
|
|
20241227,093900,597993145,3990,3990,3990,3990,6
|
|
20241227,093800,597969205,3990,4000,4000,3990,322
|
|
20241227,093700,596681825,3995,4000,4000,3995,451
|
|
20241227,093600,594877830,4000,4000,4000,4000,100
|
|
20241227,093500,594477830,4000,3970,4000,3970,734
|
|
20241227,093400,591563550,3970,3975,4000,3970,755
|
|
20241227,093300,588562495,3975,3990,3990,3975,3332
|
|
20241227,093200,575286260,4010,4010,4010,4000,2798
|
|
20241227,093100,564085300,4010,3975,4010,3975,1940
|
|
20241227,093000,556323235,3970,3965,3980,3950,6133
|
|
20241227,092900,531978245,3945,3945,3965,3945,1006
|
|
20241227,092800,528007800,3945,3940,3950,3940,955
|
|
20241227,092700,524238945,3945,3945,3945,3930,380
|
|
20241227,092600,522742070,3930,3925,3930,3925,510
|
|
20241227,092500,520738570,3925,3930,3940,3925,7440
|
|
20241227,092400,491517020,3930,3935,3935,3930,2611
|
|
20241227,092300,481244860,3935,3935,3945,3930,815
|
|
20241227,092200,478037015,3935,3940,3945,3930,1955
|
|
20241227,092100,470342075,3940,3950,3950,3935,1238
|
|
20241227,092000,465461940,3935,3945,3955,3935,12725
|
|
20241227,091900,415230020,3950,3960,3960,3945,6099
|
|
20241227,091800,391139860,3960,3970,3970,3960,11856
|
|
20241227,091700,344111120,3970,3985,3995,3970,578
|
|
20241227,091600,341814710,3995,3990,3995,3960,1742
|
|
20241227,091500,334880575,3990,3995,4000,3990,3789
|
|
20241227,091400,319742465,3995,4020,4020,3995,2115
|
|
20241227,091300,311284455,4000,4005,4020,4000,1367
|
|
20241227,091200,305815150,4000,4010,4020,4000,3421
|
|
20241227,091100,292116745,4005,4020,4025,4005,369
|
|
20241227,091000,290633760,4025,4040,4040,4005,6745
|
|
20241227,090900,263546610,4020,4025,4030,4020,11784
|
|
20241227,090800,216118740,4015,4020,4025,4010,4755
|
|
20241227,090700,197041395,4020,4015,4020,4015,1914
|
|
20241227,090600,189351060,4015,4020,4025,4010,11977
|
|
20241227,090500,141239455,4020,4020,4025,4020,4767
|
|
20241227,090400,122074700,4025,4065,4065,4020,6934
|
|
20241227,090300,94064460,4090,4080,4100,4070,2660
|
|
20241227,090200,83226765,4100,4085,4100,4075,4235
|
|
20241227,090100,65959765,4090,4060,4090,4060,2289
|
|
20241227,090000,56618990,4060,4060,4095,4060,13900
|