577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,183300,28266704480,3760,3760,3760,3760,0
|
|
20241224,183200,28266704480,3760,3760,3760,3760,0
|
|
20241224,183100,28266704480,3760,3760,3760,3760,0
|
|
20241224,183000,28266704480,3760,3760,3760,3760,0
|
|
20241224,182900,28266704480,3760,3760,3760,3760,0
|
|
20241224,182800,28266704480,3760,3760,3760,3760,0
|
|
20241224,182700,28266704480,3760,3760,3760,3760,0
|
|
20241224,182600,28266704480,3760,3760,3760,3760,0
|
|
20241224,182500,28266704480,3760,3760,3760,3760,0
|
|
20241224,182400,28266704480,3760,3760,3760,3760,0
|
|
20241224,182300,28266704480,3760,3760,3760,3760,0
|
|
20241224,182200,28266704480,3760,3760,3760,3760,0
|
|
20241224,182100,28266704480,3760,3760,3760,3760,0
|
|
20241224,182000,28266704480,3760,3760,3760,3760,0
|
|
20241224,181900,28266704480,3760,3760,3760,3760,0
|
|
20241224,181800,28266704480,3760,3760,3760,3760,0
|
|
20241224,181700,28266704480,3760,3760,3760,3760,0
|
|
20241224,181600,28266704480,3760,3760,3760,3760,0
|
|
20241224,181500,28266704480,3760,3760,3760,3760,0
|
|
20241224,181400,28266704480,3760,3760,3760,3760,0
|
|
20241224,181300,28266704480,3760,3760,3760,3760,0
|
|
20241224,181200,28266704480,3760,3760,3760,3760,0
|
|
20241224,181100,28266704480,3760,3760,3760,3760,0
|
|
20241224,181000,28266704480,3760,3760,3760,3760,0
|
|
20241224,180900,28266704480,3760,3760,3760,3760,0
|
|
20241224,180800,28266704480,3760,3760,3760,3760,0
|
|
20241224,180700,28266704480,3760,3760,3760,3760,0
|
|
20241224,180600,28266704480,3760,3760,3760,3760,0
|
|
20241224,180500,28266704480,3760,3760,3760,3760,0
|
|
20241224,180400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,180300,28266704480,3760,3760,3760,3760,0
|
|
20241224,180200,28266704480,3760,3760,3760,3760,0
|
|
20241224,180100,28266704480,3760,3760,3760,3760,0
|
|
20241224,180000,28266704480,3760,3760,3760,3760,0
|
|
20241224,175900,28266704480,3760,3760,3760,3760,0
|
|
20241224,175800,28266704480,3760,3760,3760,3760,0
|
|
20241224,175700,28266704480,3760,3760,3760,3760,0
|
|
20241224,175600,28266704480,3760,3760,3760,3760,0
|
|
20241224,175500,28266704480,3760,3760,3760,3760,0
|
|
20241224,175400,28266704480,3760,3760,3760,3760,0
|
|
20241224,175300,28266704480,3760,3760,3760,3760,0
|
|
20241224,175200,28266704480,3760,3760,3760,3760,0
|
|
20241224,175100,28266704480,3760,3760,3760,3760,0
|
|
20241224,175000,28266704480,3760,3760,3760,3760,0
|
|
20241224,174900,28266704480,3760,3760,3760,3760,0
|
|
20241224,174800,28266704480,3760,3760,3760,3760,0
|
|
20241224,174700,28266704480,3760,3760,3760,3760,0
|
|
20241224,174600,28266704480,3760,3760,3760,3760,0
|
|
20241224,174500,28266704480,3760,3760,3760,3760,0
|
|
20241224,174400,28266704480,3760,3760,3760,3760,0
|
|
20241224,174300,28266704480,3760,3760,3760,3760,0
|
|
20241224,174200,28266704480,3760,3760,3760,3760,0
|
|
20241224,174100,28266704480,3760,3760,3760,3760,0
|
|
20241224,174000,28266704480,3760,3760,3760,3760,0
|
|
20241224,173900,28266704480,3760,3760,3760,3760,0
|
|
20241224,173800,28266704480,3760,3760,3760,3760,0
|
|
20241224,173700,28266704480,3760,3760,3760,3760,0
|
|
20241224,173600,28266704480,3760,3760,3760,3760,0
|
|
20241224,173500,28266704480,3760,3760,3760,3760,0
|
|
20241224,173400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,173300,28266704480,3760,3760,3760,3760,0
|
|
20241224,173200,28266704480,3760,3760,3760,3760,0
|
|
20241224,173100,28266704480,3760,3760,3760,3760,0
|
|
20241224,173000,28266704480,3760,3760,3760,3760,0
|
|
20241224,172900,28266704480,3760,3760,3760,3760,0
|
|
20241224,172800,28266704480,3760,3760,3760,3760,0
|
|
20241224,172700,28266704480,3760,3760,3760,3760,0
|
|
20241224,172600,28266704480,3760,3760,3760,3760,0
|
|
20241224,172500,28266704480,3760,3760,3760,3760,0
|
|
20241224,172400,28266704480,3760,3760,3760,3760,0
|
|
20241224,172300,28266704480,3760,3760,3760,3760,0
|
|
20241224,172200,28266704480,3760,3760,3760,3760,0
|
|
20241224,172100,28266704480,3760,3760,3760,3760,0
|
|
20241224,172000,28266704480,3760,3760,3760,3760,0
|
|
20241224,171900,28266704480,3760,3760,3760,3760,0
|
|
20241224,171800,28266704480,3760,3760,3760,3760,0
|
|
20241224,171700,28266704480,3760,3760,3760,3760,0
|
|
20241224,171600,28266704480,3760,3760,3760,3760,0
|
|
20241224,171500,28266704480,3760,3760,3760,3760,0
|
|
20241224,171400,28266704480,3760,3760,3760,3760,0
|
|
20241224,171300,28266704480,3760,3760,3760,3760,0
|
|
20241224,171200,28266704480,3760,3760,3760,3760,0
|
|
20241224,171100,28266704480,3760,3760,3760,3760,0
|
|
20241224,171000,28266704480,3760,3760,3760,3760,0
|
|
20241224,170900,28266704480,3760,3760,3760,3760,0
|
|
20241224,170800,28266704480,3760,3760,3760,3760,0
|
|
20241224,170700,28266704480,3760,3760,3760,3760,0
|
|
20241224,170600,28266704480,3760,3760,3760,3760,0
|
|
20241224,170500,28266704480,3760,3760,3760,3760,0
|
|
20241224,170400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,170300,28266704480,3760,3760,3760,3760,0
|
|
20241224,170200,28266704480,3760,3760,3760,3760,0
|
|
20241224,170100,28266704480,3760,3760,3760,3760,0
|
|
20241224,170000,28266704480,3760,3760,3760,3760,0
|
|
20241224,165900,28266704480,3760,3760,3760,3760,0
|
|
20241224,165800,28266704480,3760,3760,3760,3760,0
|
|
20241224,165700,28266704480,3760,3760,3760,3760,0
|
|
20241224,165600,28266704480,3760,3760,3760,3760,0
|
|
20241224,165500,28266704480,3760,3760,3760,3760,0
|
|
20241224,165400,28266704480,3760,3760,3760,3760,0
|
|
20241224,165300,28266704480,3760,3760,3760,3760,0
|
|
20241224,165200,28266704480,3760,3760,3760,3760,0
|
|
20241224,165100,28266704480,3760,3760,3760,3760,0
|
|
20241224,165000,28266704480,3760,3760,3760,3760,0
|
|
20241224,164900,28266704480,3760,3760,3760,3760,0
|
|
20241224,164800,28266704480,3760,3760,3760,3760,0
|
|
20241224,164700,28266704480,3760,3760,3760,3760,0
|
|
20241224,164600,28266704480,3760,3760,3760,3760,0
|
|
20241224,164500,28266704480,3760,3760,3760,3760,0
|
|
20241224,164400,28266704480,3760,3760,3760,3760,0
|
|
20241224,164300,28266704480,3760,3760,3760,3760,0
|
|
20241224,164200,28266704480,3760,3760,3760,3760,0
|
|
20241224,164100,28266704480,3760,3760,3760,3760,0
|
|
20241224,164000,28266704480,3760,3760,3760,3760,0
|
|
20241224,163900,28266704480,3760,3760,3760,3760,0
|
|
20241224,163800,28266704480,3760,3760,3760,3760,0
|
|
20241224,163700,28266704480,3760,3760,3760,3760,0
|
|
20241224,163600,28266704480,3760,3760,3760,3760,0
|
|
20241224,163500,28266704480,3760,3760,3760,3760,0
|
|
20241224,163400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,163300,28266704480,3760,3760,3760,3760,0
|
|
20241224,163200,28266704480,3760,3760,3760,3760,0
|
|
20241224,163100,28266704480,3760,3760,3760,3760,0
|
|
20241224,163000,28266704480,3760,3760,3760,3760,0
|
|
20241224,162900,28266704480,3760,3760,3760,3760,0
|
|
20241224,162800,28266704480,3760,3760,3760,3760,0
|
|
20241224,162700,28266704480,3760,3760,3760,3760,0
|
|
20241224,162600,28266704480,3760,3760,3760,3760,0
|
|
20241224,162500,28266704480,3760,3760,3760,3760,0
|
|
20241224,162400,28266704480,3760,3760,3760,3760,0
|
|
20241224,162300,28266704480,3760,3760,3760,3760,0
|
|
20241224,162200,28266704480,3760,3760,3760,3760,0
|
|
20241224,162100,28266704480,3760,3760,3760,3760,0
|
|
20241224,162000,28266704480,3760,3760,3760,3760,0
|
|
20241224,161900,28266704480,3760,3760,3760,3760,0
|
|
20241224,161800,28266704480,3760,3760,3760,3760,0
|
|
20241224,161700,28266704480,3760,3760,3760,3760,0
|
|
20241224,161600,28266704480,3760,3760,3760,3760,0
|
|
20241224,161500,28266704480,3760,3760,3760,3760,0
|
|
20241224,161400,28266704480,3760,3760,3760,3760,0
|
|
20241224,161300,28266704480,3760,3760,3760,3760,0
|
|
20241224,161200,28266704480,3760,3760,3760,3760,0
|
|
20241224,161100,28266704480,3760,3760,3760,3760,0
|
|
20241224,161000,28266704480,3760,3760,3760,3760,0
|
|
20241224,160900,28266704480,3760,3760,3760,3760,0
|
|
20241224,160800,28266704480,3760,3760,3760,3760,0
|
|
20241224,160700,28266704480,3760,3760,3760,3760,0
|
|
20241224,160600,28266704480,3760,3760,3760,3760,0
|
|
20241224,160500,28266704480,3760,3760,3760,3760,0
|
|
20241224,160400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,160300,28266704480,3760,3760,3760,3760,0
|
|
20241224,160200,28266704480,3760,3760,3760,3760,0
|
|
20241224,160100,28266704480,3760,3760,3760,3760,0
|
|
20241224,160000,28266704480,3760,3760,3760,3760,0
|
|
20241224,155900,28266704480,3760,3760,3760,3760,0
|
|
20241224,155800,28266704480,3760,3760,3760,3760,0
|
|
20241224,155700,28266704480,3760,3760,3760,3760,0
|
|
20241224,155600,28266704480,3760,3760,3760,3760,0
|
|
20241224,155500,28266704480,3760,3760,3760,3760,0
|
|
20241224,155400,28266704480,3760,3760,3760,3760,0
|
|
20241224,155300,28266704480,3760,3760,3760,3760,0
|
|
20241224,155200,28266704480,3760,3760,3760,3760,0
|
|
20241224,155100,28266704480,3760,3760,3760,3760,0
|
|
20241224,155000,28266704480,3760,3760,3760,3760,0
|
|
20241224,154900,28266704480,3760,3760,3760,3760,0
|
|
20241224,154800,28266704480,3760,3760,3760,3760,0
|
|
20241224,154700,28266704480,3760,3760,3760,3760,0
|
|
20241224,154600,28266704480,3760,3760,3760,3760,0
|
|
20241224,154500,28266704480,3760,3760,3760,3760,0
|
|
20241224,154400,28266704480,3760,3760,3760,3760,0
|
|
20241224,154300,28266704480,3760,3760,3760,3760,0
|
|
20241224,154200,28266704480,3760,3760,3760,3760,0
|
|
20241224,154100,28266704480,3760,3760,3760,3760,0
|
|
20241224,154000,28266704480,3760,3760,3760,3760,0
|
|
20241224,153900,28266704480,3760,3760,3760,3760,0
|
|
20241224,153800,28266704480,3760,3760,3760,3760,0
|
|
20241224,153700,28266704480,3760,3760,3760,3760,0
|
|
20241224,153600,28266704480,3760,3760,3760,3760,0
|
|
20241224,153500,28266704480,3760,3760,3760,3760,0
|
|
20241224,153400,28266704480,3760,3760,3760,3760,133343
|
|
20241224,153300,28266704480,3760,3760,3760,3760,0
|
|
20241224,153200,28266704480,3760,3760,3760,3760,0
|
|
20241224,153100,28266704480,3760,3760,3760,3760,0
|
|
20241224,153000,28266704480,3760,3760,3760,3760,133343
|
|
20241224,152900,27765334800,3725,3725,3725,3725,0
|
|
20241224,152800,27765334800,3725,3725,3725,3725,0
|
|
20241224,152700,27765334800,3725,3725,3725,3725,0
|
|
20241224,152600,27765334800,3725,3725,3725,3725,0
|
|
20241224,152500,27765334800,3725,3725,3725,3725,0
|
|
20241224,152400,27765334800,3725,3725,3725,3725,0
|
|
20241224,152300,27765334800,3725,3725,3725,3725,0
|
|
20241224,152200,27765334800,3725,3725,3725,3725,0
|
|
20241224,152100,27765334800,3725,3725,3725,3725,0
|
|
20241224,152000,27765334800,3725,3725,3725,3725,0
|
|
20241224,151900,27765334800,3725,3710,3735,3710,42577
|
|
20241224,151800,27606856450,3710,3720,3725,3710,19371
|
|
20241224,151700,27534818885,3725,3705,3725,3705,29544
|
|
20241224,151600,27424896075,3705,3725,3730,3705,42837
|
|
20241224,151500,27265912595,3730,3715,3730,3715,17730
|
|
20241224,151400,27199951530,3720,3720,3725,3715,14945
|
|
20241224,151300,27144350525,3725,3715,3725,3710,11805
|
|
20241224,151200,27100486450,3720,3725,3735,3715,19618
|
|
20241224,151100,27027478720,3725,3720,3730,3720,29882
|
|
20241224,151000,26916173765,3725,3725,3730,3715,10352
|
|
20241224,150900,26877704565,3730,3725,3735,3720,8979
|
|
20241224,150800,26844256720,3730,3710,3730,3705,35556
|
|
20241224,150700,26712110070,3710,3715,3720,3710,23294
|
|
20241224,150600,26625621400,3715,3720,3720,3710,8349
|
|
20241224,150500,26594621245,3715,3725,3730,3715,10569
|
|
20241224,150400,26555297050,3730,3725,3735,3725,1313
|
|
20241224,150300,26550397390,3740,3735,3740,3725,23169
|
|
20241224,150200,26463948945,3740,3730,3745,3725,14285
|
|
20241224,150100,26410567815,3725,3730,3730,3720,9742
|
|
20241224,150000,26374261020,3735,3730,3740,3730,12113
|
|
20241224,145900,26329016890,3730,3745,3745,3730,8030
|
|
20241224,145800,26298994525,3745,3735,3745,3730,9173
|
|
20241224,145700,26264695205,3730,3725,3735,3725,13692
|
|
20241224,145600,26213630405,3720,3715,3720,3710,25502
|
|
20241224,145500,26118903925,3715,3725,3730,3705,21585
|
|
20241224,145400,26038764375,3725,3710,3725,3705,69082
|
|
20241224,145300,25782335550,3715,3715,3720,3710,8267
|
|
20241224,145200,25751626290,3715,3715,3720,3710,11870
|
|
20241224,145100,25707541635,3720,3720,3725,3710,109331
|
|
20241224,145000,25300941020,3725,3735,3740,3720,74799
|
|
20241224,144900,25022276425,3750,3740,3750,3735,9412
|
|
20241224,144800,24987080110,3745,3755,3755,3745,11045
|
|
20241224,144700,24945665620,3750,3760,3765,3750,3830
|
|
20241224,144600,24931279220,3765,3765,3765,3760,6688
|
|
20241224,144500,24906125235,3765,3760,3765,3755,2210
|
|
20241224,144400,24897816125,3760,3760,3760,3750,7720
|
|
20241224,144300,24868811415,3755,3750,3760,3750,7010
|
|
20241224,144200,24842478400,3745,3755,3755,3745,3392
|
|
20241224,144100,24829754570,3755,3750,3760,3750,11131
|
|
20241224,144000,24787979950,3750,3740,3750,3740,1036
|
|
20241224,143900,24784104465,3745,3750,3750,3740,9139
|
|
20241224,143800,24749851960,3750,3760,3760,3750,6167
|
|
20241224,143700,24726707220,3760,3760,3760,3755,1382
|
|
20241224,143600,24721516960,3760,3755,3760,3755,2125
|
|
20241224,143500,24713535970,3760,3760,3760,3750,6686
|
|
20241224,143400,24688408165,3755,3755,3760,3750,6691
|
|
20241224,143300,24663283850,3750,3735,3750,3730,27098
|
|
20241224,143200,24561750870,3735,3725,3740,3725,57024
|
|
20241224,143100,24349163865,3730,3740,3740,3730,38216
|
|
20241224,143000,24206516680,3740,3740,3740,3740,3294
|
|
20241224,142900,24194197120,3740,3740,3745,3735,15159
|
|
20241224,142800,24137510065,3740,3750,3750,3740,7324
|
|
20241224,142700,24110085120,3750,3760,3760,3745,11894
|
|
20241224,142600,24065414020,3760,3760,3760,3750,5829
|
|
20241224,142500,24043531665,3755,3765,3765,3755,7678
|
|
20241224,142400,24014691925,3760,3760,3765,3760,2022
|
|
20241224,142300,24007085670,3765,3755,3765,3750,1832
|
|
20241224,142200,24000201825,3755,3755,3755,3745,3422
|
|
20241224,142100,23987369725,3755,3750,3755,3750,656
|
|
20241224,142000,23984908415,3750,3745,3755,3745,2830
|
|
20241224,141900,23974300660,3745,3755,3755,3745,5197
|
|
20241224,141800,23954810765,3755,3750,3755,3745,3196
|
|
20241224,141700,23942825740,3745,3750,3755,3745,6514
|
|
20241224,141600,23918403800,3750,3760,3760,3750,4484
|
|
20241224,141500,23901586090,3755,3750,3760,3750,5614
|
|
20241224,141400,23880515605,3750,3760,3760,3750,5040
|
|
20241224,141300,23861590380,3755,3760,3765,3755,11998
|
|
20241224,141200,23816476155,3760,3745,3765,3745,12307
|
|
20241224,141100,23770303205,3750,3745,3750,3740,15593
|
|
20241224,141000,23711920040,3740,3735,3745,3735,3450
|
|
20241224,140900,23699025995,3735,3740,3745,3735,14881
|
|
20241224,140800,23643421155,3735,3745,3745,3735,26463
|
|
20241224,140700,23544432905,3745,3755,3755,3745,19776
|
|
20241224,140600,23470260475,3755,3755,3755,3750,7954
|
|
20241224,140500,23440432400,3755,3755,3755,3750,5661
|
|
20241224,140400,23419196655,3755,3750,3755,3750,7793
|
|
20241224,140300,23389938940,3750,3755,3755,3745,11602
|
|
20241224,140200,23346447600,3750,3760,3760,3745,10570
|
|
20241224,140100,23306842460,3760,3765,3765,3750,22901
|
|
20241224,140000,23220847385,3765,3760,3765,3760,6649
|
|
20241224,135900,23195846890,3765,3770,3770,3760,6615
|
|
20241224,135800,23170941100,3770,3755,3770,3750,7006
|
|
20241224,135700,23144638540,3765,3755,3765,3745,7490
|
|
20241224,135600,23116498545,3750,3755,3760,3745,24817
|
|
20241224,135500,23023435295,3750,3770,3770,3750,22228
|
|
20241224,135400,22940006365,3770,3770,3770,3755,11430
|
|
20241224,135300,22896990325,3770,3780,3785,3770,21181
|
|
20241224,135200,22817117000,3780,3785,3785,3775,9423
|
|
20241224,135100,22781501240,3785,3785,3790,3780,5465
|
|
20241224,135000,22760825785,3785,3785,3795,3785,3920
|
|
20241224,134900,22745987805,3785,3795,3795,3785,4499
|
|
20241224,134800,22728934915,3795,3795,3795,3785,3967
|
|
20241224,134700,22713901460,3795,3790,3795,3785,3033
|
|
20241224,134600,22702400005,3785,3785,3790,3785,796
|
|
20241224,134500,22699387140,3785,3790,3790,3780,6510
|
|
20241224,134400,22674748145,3795,3795,3795,3785,7999
|
|
20241224,134300,22644423490,3795,3790,3795,3790,2546
|
|
20241224,134200,22634764025,3790,3790,3795,3790,3590
|
|
20241224,134100,22621148010,3790,3785,3795,3785,3848
|
|
20241224,134000,22606573710,3790,3790,3790,3780,15450
|
|
20241224,133900,22548103450,3790,3780,3790,3780,4630
|
|
20241224,133800,22530574140,3785,3785,3790,3780,5092
|
|
20241224,133700,22511300665,3785,3775,3785,3770,5858
|
|
20241224,133600,22489171910,3775,3780,3780,3760,5925
|
|
20241224,133500,22466847620,3780,3770,3780,3765,8514
|
|
20241224,133400,22434723680,3770,3780,3780,3770,6345
|
|
20241224,133300,22410779790,3775,3775,3780,3770,5201
|
|
20241224,133200,22391146010,3775,3765,3775,3765,717
|
|
20241224,133100,22388441465,3770,3770,3770,3765,7248
|
|
20241224,133000,22361140825,3770,3775,3775,3765,7010
|
|
20241224,132900,22334712205,3780,3790,3790,3770,5669
|
|
20241224,132800,22313279935,3785,3790,3795,3785,3798
|
|
20241224,132700,22298880115,3790,3785,3790,3775,3433
|
|
20241224,132600,22285896585,3785,3785,3800,3785,36504
|
|
20241224,132500,22147583360,3785,3775,3790,3775,9584
|
|
20241224,132400,22111333140,3775,3770,3775,3760,14445
|
|
20241224,132300,22056910210,3770,3750,3770,3750,7335
|
|
20241224,132200,22029299305,3745,3750,3750,3740,13577
|
|
20241224,132100,21978464960,3750,3750,3755,3740,15023
|
|
20241224,132000,21922183970,3755,3750,3755,3750,1150
|
|
20241224,131900,21917867350,3745,3745,3750,3740,3866
|
|
20241224,131800,21903387330,3745,3750,3750,3735,20570
|
|
20241224,131700,21826510890,3750,3740,3755,3735,5917
|
|
20241224,131600,21804347500,3740,3740,3745,3730,36324
|
|
20241224,131500,21668718865,3740,3750,3755,3740,7729
|
|
20241224,131400,21639778810,3755,3755,3755,3750,2693
|
|
20241224,131300,21629679635,3750,3750,3760,3745,8969
|
|
20241224,131200,21596064160,3760,3760,3765,3750,2086
|
|
20241224,131100,21588225255,3760,3760,3760,3735,17686
|
|
20241224,131000,21521976910,3760,3770,3775,3725,87446
|
|
20241224,130900,21194460005,3775,3780,3780,3770,6180
|
|
20241224,130800,21171142980,3775,3765,3780,3765,6288
|
|
20241224,130700,21147397580,3770,3780,3785,3765,9086
|
|
20241224,130600,21113121850,3780,3780,3785,3770,5862
|
|
20241224,130500,21090982940,3785,3775,3785,3770,7421
|
|
20241224,130400,21062984095,3770,3765,3775,3765,5169
|
|
20241224,130300,21043510030,3770,3770,3775,3760,5284
|
|
20241224,130200,21023613335,3770,3755,3770,3755,9730
|
|
20241224,130100,20987005970,3760,3760,3760,3755,6016
|
|
20241224,130000,20964408820,3755,3770,3770,3755,6850
|
|
20241224,125900,20938638065,3770,3760,3770,3760,7935
|
|
20241224,125800,20908796060,3760,3755,3765,3750,25578
|
|
20241224,125700,20812744950,3755,3770,3775,3755,18707
|
|
20241224,125600,20742370870,3770,3785,3785,3765,12741
|
|
20241224,125500,20694283940,3785,3775,3785,3770,3775
|
|
20241224,125400,20680029935,3775,3790,3790,3775,11546
|
|
20241224,125300,20636393490,3790,3790,3790,3785,8195
|
|
20241224,125200,20605365055,3790,3800,3805,3790,23144
|
|
20241224,125100,20517508570,3800,3805,3805,3795,2471
|
|
20241224,125000,20508121910,3805,3805,3820,3800,35562
|
|
20241224,124900,20372637450,3800,3795,3800,3790,11132
|
|
20241224,124800,20330367520,3795,3785,3795,3785,22690
|
|
20241224,124700,20244445170,3785,3785,3785,3775,11151
|
|
20241224,124600,20202293960,3785,3765,3785,3760,16639
|
|
20241224,124500,20139577805,3760,3760,3770,3760,17328
|
|
20241224,124400,20074383790,3760,3770,3770,3750,71470
|
|
20241224,124300,19805655080,3770,3780,3785,3770,24118
|
|
20241224,124200,19714546970,3785,3790,3790,3780,31676
|
|
20241224,124100,19594750830,3790,3795,3795,3785,15478
|
|
20241224,124000,19536141120,3790,3800,3805,3785,64486
|
|
20241224,123900,19291494990,3805,3810,3815,3800,11846
|
|
20241224,123800,19246423500,3815,3805,3815,3800,1552
|
|
20241224,123700,19240511760,3805,3800,3805,3800,4774
|
|
20241224,123600,19222351875,3800,3805,3810,3800,18861
|
|
20241224,123500,19150665910,3805,3815,3815,3800,110999
|
|
20241224,123400,18727988235,3815,3825,3825,3815,17931
|
|
20241224,123300,18659521040,3825,3830,3830,3825,2922
|
|
20241224,123200,18648338200,3830,3830,3830,3830,2419
|
|
20241224,123100,18639073430,3830,3830,3835,3830,1440
|
|
20241224,123000,18633554255,3830,3835,3840,3825,3409
|
|
20241224,122900,18620494735,3840,3835,3840,3825,3775
|
|
20241224,122800,18606006225,3825,3825,3835,3820,5064
|
|
20241224,122700,18586658240,3820,3825,3825,3815,32697
|
|
20241224,122600,18461777835,3825,3825,3830,3820,7974
|
|
20241224,122500,18431277445,3830,3830,3830,3825,3828
|
|
20241224,122400,18416618635,3830,3830,3830,3825,1983
|
|
20241224,122300,18409026245,3835,3825,3835,3825,6856
|
|
20241224,122200,18382797290,3830,3830,3835,3825,958
|
|
20241224,122100,18379131055,3835,3830,3835,3825,579
|
|
20241224,122000,18376912255,3835,3845,3850,3825,50253
|
|
20241224,121900,18184435695,3840,3835,3845,3830,30391
|
|
20241224,121800,18067976655,3835,3835,3840,3835,2185
|
|
20241224,121700,18059596265,3835,3840,3840,3835,2511
|
|
20241224,121600,18049960925,3835,3840,3840,3835,3996
|
|
20241224,121500,18034625935,3840,3835,3840,3835,3298
|
|
20241224,121400,18021975920,3835,3835,3840,3835,5160
|
|
20241224,121300,18002183610,3840,3835,3840,3835,11418
|
|
20241224,121200,17958394830,3840,3835,3840,3830,5651
|
|
20241224,121100,17936721385,3835,3845,3845,3835,4032
|
|
20241224,121000,17921258120,3845,3845,3845,3835,13643
|
|
20241224,120900,17868934675,3845,3835,3855,3835,4140
|
|
20241224,120800,17853044310,3835,3840,3855,3835,8048
|
|
20241224,120700,17822133115,3840,3855,3855,3840,24768
|
|
20241224,120600,17726821895,3855,3855,3860,3850,5377
|
|
20241224,120500,17706110030,3850,3855,3860,3850,3458
|
|
20241224,120400,17692781180,3855,3855,3860,3850,3448
|
|
20241224,120300,17679485800,3855,3850,3865,3850,2832
|
|
20241224,120200,17668559860,3850,3860,3865,3850,5322
|
|
20241224,120100,17648017850,3865,3850,3875,3850,31928
|
|
20241224,120000,17524617690,3850,3840,3850,3830,7549
|
|
20241224,115900,17495660020,3840,3845,3845,3840,1408
|
|
20241224,115800,17490247415,3840,3835,3840,3835,4007
|
|
20241224,115700,17474869890,3835,3830,3835,3830,2837
|
|
20241224,115600,17463997530,3830,3830,3830,3820,4518
|
|
20241224,115500,17446719330,3825,3830,3830,3825,2376
|
|
20241224,115400,17437627330,3830,3825,3830,3820,252
|
|
20241224,115300,17436662905,3825,3825,3830,3820,1693
|
|
20241224,115200,17430192165,3825,3830,3830,3810,54647
|
|
20241224,115100,17221552220,3835,3835,3835,3835,183
|
|
20241224,115000,17220850415,3835,3835,3835,3830,2001
|
|
20241224,114900,17213179960,3835,3840,3840,3835,2433
|
|
20241224,114800,17203845275,3845,3840,3850,3835,6266
|
|
20241224,114700,17179784310,3845,3855,3855,3845,4959
|
|
20241224,114600,17160714685,3855,3850,3855,3845,6194
|
|
20241224,114500,17136872350,3845,3845,3850,3840,10932
|
|
20241224,114400,17094817175,3840,3830,3840,3830,10374
|
|
20241224,114300,17055031555,3830,3825,3830,3825,203
|
|
20241224,114200,17054254075,3825,3830,3830,3825,354
|
|
20241224,114100,17052899025,3825,3825,3830,3825,297
|
|
20241224,114000,17051762845,3825,3820,3830,3820,6565
|
|
20241224,113900,17026658505,3825,3830,3830,3820,3974
|
|
20241224,113800,17011458015,3830,3830,3830,3825,175
|
|
20241224,113700,17010788065,3830,3825,3830,3825,1442
|
|
20241224,113600,17005272385,3825,3825,3825,3820,2707
|
|
20241224,113500,16994923910,3825,3830,3830,3825,3277
|
|
20241224,113400,16982388050,3830,3830,3830,3825,1881
|
|
20241224,113300,16975189065,3825,3820,3830,3810,11690
|
|
20241224,113200,16930567760,3815,3815,3820,3810,11867
|
|
20241224,113100,16885327755,3815,3820,3825,3810,25990
|
|
20241224,113000,16786221175,3820,3820,3820,3815,8000
|
|
20241224,112900,16755680975,3820,3820,3835,3815,15094
|
|
20241224,112800,16698018905,3820,3820,3830,3820,11407
|
|
20241224,112700,16654441195,3820,3830,3835,3820,13219
|
|
20241224,112600,16603870100,3835,3830,3835,3830,2501
|
|
20241224,112500,16594288810,3830,3825,3830,3820,7631
|
|
20241224,112400,16565101015,3825,3830,3835,3825,4439
|
|
20241224,112300,16548118240,3830,3845,3845,3825,5761
|
|
20241224,112200,16526050965,3845,3835,3845,3835,2706
|
|
20241224,112100,16515652355,3840,3830,3840,3830,2586
|
|
20241224,112000,16505734775,3830,3825,3840,3820,16436
|
|
20241224,111900,16442858210,3820,3825,3830,3820,10297
|
|
20241224,111800,16403478665,3825,3830,3830,3825,3587
|
|
20241224,111700,16389744715,3825,3830,3830,3820,16182
|
|
20241224,111600,16327847795,3830,3825,3830,3820,18645
|
|
20241224,111500,16256583515,3825,3845,3845,3825,40803
|
|
20241224,111400,16100333345,3840,3845,3845,3840,15089
|
|
20241224,111300,16042383365,3845,3845,3850,3835,8022
|
|
20241224,111200,16011561685,3850,3845,3855,3845,2242
|
|
20241224,111100,16002925170,3845,3835,3855,3835,10944
|
|
20241224,111000,15960917580,3835,3840,3840,3835,11374
|
|
20241224,110900,15917276870,3845,3850,3855,3840,2635
|
|
20241224,110800,15907147670,3845,3845,3855,3835,13360
|
|
20241224,110700,15855873945,3845,3855,3865,3845,9507
|
|
20241224,110600,15819267385,3860,3845,3860,3845,4335
|
|
20241224,110500,15802583185,3845,3855,3855,3845,11002
|
|
20241224,110400,15760244230,3855,3860,3860,3850,9867
|
|
20241224,110300,15722235325,3860,3875,3875,3855,3414
|
|
20241224,110200,15709057740,3880,3875,3880,3860,2786
|
|
20241224,110100,15698262855,3875,3875,3875,3865,1848
|
|
20241224,110000,15691106035,3875,3860,3880,3855,11089
|
|
20241224,105900,15648286130,3855,3860,3875,3855,10607
|
|
20241224,105800,15607371280,3860,3870,3870,3855,7025
|
|
20241224,105700,15580255980,3860,3855,3875,3855,3942
|
|
20241224,105600,15565031415,3855,3855,3860,3855,14472
|
|
20241224,105500,15509236120,3860,3855,3860,3855,3419
|
|
20241224,105400,15496045475,3855,3860,3865,3855,6224
|
|
20241224,105300,15472040600,3855,3860,3865,3855,5811
|
|
20241224,105200,15449611455,3860,3870,3870,3860,19404
|
|
20241224,105100,15374634385,3870,3875,3875,3870,955
|
|
20241224,105000,15370934845,3875,3880,3880,3875,990
|
|
20241224,104900,15367098355,3880,3875,3880,3875,1980
|
|
20241224,104800,15359425800,3875,3875,3885,3875,4765
|
|
20241224,104700,15340953615,3880,3890,3890,3880,10262
|
|
20241224,104600,15301118450,3890,3895,3900,3880,12739
|
|
20241224,104500,15251580580,3890,3885,3905,3885,16334
|
|
20241224,104400,15187983900,3885,3875,3885,3870,3675
|
|
20241224,104300,15173734680,3875,3875,3875,3870,2840
|
|
20241224,104200,15162732450,3875,3880,3880,3870,12140
|
|
20241224,104100,15115674780,3880,3885,3885,3880,4873
|
|
20241224,104000,15096752495,3885,3880,3885,3875,7975
|
|
20241224,103900,15065823610,3880,3875,3885,3870,4814
|
|
20241224,103800,15047150580,3875,3875,3880,3865,9436
|
|
20241224,103700,15010600225,3875,3865,3880,3860,16370
|
|
20241224,103600,14947229125,3865,3865,3870,3860,1011
|
|
20241224,103500,14943321985,3865,3870,3875,3865,7944
|
|
20241224,103400,14912584075,3870,3875,3875,3855,12590
|
|
20241224,103300,14863931175,3870,3865,3875,3850,19261
|
|
20241224,103200,14789518100,3870,3870,3870,3865,3518
|
|
20241224,103100,14775914200,3870,3880,3880,3865,9033
|
|
20241224,103000,14740943965,3875,3845,3880,3845,41804
|
|
20241224,102900,14579358560,3850,3835,3850,3820,40948
|
|
20241224,102800,14422309185,3835,3845,3845,3830,21058
|
|
20241224,102700,14341541255,3840,3835,3850,3835,11101
|
|
20241224,102600,14298876105,3840,3855,3860,3830,110034
|
|
20241224,102500,13875511305,3860,3865,3870,3855,27289
|
|
20241224,102400,13770219050,3865,3860,3870,3855,4462
|
|
20241224,102300,13752986000,3855,3870,3880,3855,21125
|
|
20241224,102200,13671403720,3870,3870,3870,3855,17523
|
|
20241224,102100,13603722825,3870,3870,3880,3865,22981
|
|
20241224,102000,13514788565,3865,3860,3870,3850,33691
|
|
20241224,101900,13384803620,3860,3880,3885,3860,60277
|
|
20241224,101800,13151689230,3880,3870,3880,3865,48668
|
|
20241224,101700,12963323220,3880,3885,3885,3865,106052
|
|
20241224,101600,12552503880,3885,3890,3890,3885,23966
|
|
20241224,101500,12459378400,3895,3900,3905,3885,38800
|
|
20241224,101400,12308337455,3905,3900,3905,3895,14540
|
|
20241224,101300,12251655245,3900,3905,3910,3900,39905
|
|
20241224,101200,12095945265,3905,3910,3915,3900,31512
|
|
20241224,101100,11972816085,3915,3920,3920,3910,22945
|
|
20241224,101000,11883016890,3915,3920,3920,3915,7687
|
|
20241224,100900,11852905660,3920,3920,3925,3915,3442
|
|
20241224,100800,11839414350,3920,3935,3940,3915,27753
|
|
20241224,100700,11730348400,3935,3920,3935,3910,39294
|
|
20241224,100600,11576306570,3925,3925,3930,3915,5816
|
|
20241224,100500,11553500600,3925,3920,3930,3915,2907
|
|
20241224,100400,11542105725,3915,3930,3935,3915,9662
|
|
20241224,100300,11504207560,3935,3930,3940,3930,6189
|
|
20241224,100200,11479875120,3930,3925,3930,3915,7413
|
|
20241224,100100,11450812910,3920,3940,3940,3920,16844
|
|
20241224,100000,11384667115,3935,3935,3940,3930,5080
|
|
20241224,095900,11364684210,3935,3930,3935,3925,6029
|
|
20241224,095800,11341000935,3930,3930,3935,3925,8540
|
|
20241224,095700,11307467565,3930,3920,3935,3920,6610
|
|
20241224,095600,11281499570,3940,3920,3940,3920,5688
|
|
20241224,095500,11259192855,3925,3940,3940,3920,29380
|
|
20241224,095400,11143873075,3940,3935,3950,3930,16295
|
|
20241224,095300,11079777190,3935,3935,3940,3930,7110
|
|
20241224,095200,11051810885,3930,3930,3940,3925,43347
|
|
20241224,095100,10881478875,3935,3955,3955,3935,47198
|
|
20241224,095000,10695382605,3955,3960,3965,3955,11043
|
|
20241224,094900,10651692180,3965,3960,3970,3955,9671
|
|
20241224,094800,10613373430,3955,3955,3960,3950,6088
|
|
20241224,094700,10589296975,3955,3965,3970,3955,9818
|
|
20241224,094600,10550402305,3970,3965,3970,3950,29037
|
|
20241224,094500,10435485960,3960,3955,3965,3950,14431
|
|
20241224,094400,10378365695,3955,3950,3960,3945,12870
|
|
20241224,094300,10327505420,3950,3950,3955,3940,38536
|
|
20241224,094200,10175366290,3950,3940,3950,3940,37250
|
|
20241224,094100,10028460090,3945,3920,3945,3920,14450
|
|
20241224,094000,9971567025,3925,3915,3930,3915,8874
|
|
20241224,093900,9936740990,3915,3940,3940,3915,34376
|
|
20241224,093800,9801652430,3935,3915,3940,3915,34461
|
|
20241224,093700,9666338345,3915,3905,3915,3895,39867
|
|
20241224,093600,9510723405,3905,3900,3920,3890,69876
|
|
20241224,093500,9238325540,3895,3910,3915,3895,119735
|
|
20241224,093400,8770868880,3910,3930,3935,3890,270723
|
|
20241224,093300,7713430475,3935,3975,3980,3920,235371
|
|
20241224,093200,6784439780,3975,3985,3985,3970,13938
|
|
20241224,093100,6729017535,3980,4000,4010,3980,57406
|
|
20241224,093000,6500296335,3995,3995,4010,3990,15349
|
|
20241224,092900,6438986945,4005,4005,4005,3990,25994
|
|
20241224,092800,6335103765,4005,4010,4020,4000,17210
|
|
20241224,092700,6266145320,4020,4030,4030,4010,17783
|
|
20241224,092600,6194659795,4030,4015,4030,4005,24549
|
|
20241224,092500,6096120250,4015,4020,4020,4010,13296
|
|
20241224,092400,6042739135,4020,4015,4025,4015,7272
|
|
20241224,092300,6013521660,4015,4025,4025,4010,8881
|
|
20241224,092200,5977870965,4025,4020,4045,4020,21086
|
|
20241224,092100,5892892165,4015,4035,4035,4015,18797
|
|
20241224,092000,5817181135,4035,4025,4055,4025,60569
|
|
20241224,091900,5572524420,4020,3995,4020,3995,44824
|
|
20241224,091800,5392518995,3995,3995,4005,3990,14769
|
|
20241224,091700,5333427795,4000,3975,4000,3975,10091
|
|
20241224,091600,5293241900,3980,3985,3995,3975,24888
|
|
20241224,091500,5194198540,3985,3995,4000,3985,24183
|
|
20241224,091400,5097710385,3990,3990,4000,3980,55849
|
|
20241224,091300,4874853645,3995,4005,4005,3985,32401
|
|
20241224,091200,4745547210,4010,4005,4020,3985,59158
|
|
20241224,091100,4508786150,4000,4000,4015,3995,14715
|
|
20241224,091000,4449867710,4010,4005,4010,3995,21304
|
|
20241224,090900,4364632140,4005,3995,4010,3980,23592
|
|
20241224,090800,4270454355,3995,3995,4010,3990,24423
|
|
20241224,090700,4172899120,4000,4035,4040,3990,54798
|
|
20241224,090600,3953444275,4035,4000,4035,3995,26453
|
|
20241224,090500,3847482805,4010,3995,4040,3980,61585
|
|
20241224,090400,3600346035,3980,3955,4005,3945,134586
|
|
20241224,090300,3065785560,3955,3985,3985,3945,133789
|
|
20241224,090200,2534362500,3985,4055,4055,3945,289532
|
|
20241224,090100,1378693850,4060,4015,4060,4005,76190
|
|
20241224,090000,1071945565,4015,4040,4065,4005,262534
|