577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,183400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,183300,14830957080,3395,3395,3395,3395,0
|
|
20241227,183200,14830957080,3395,3395,3395,3395,0
|
|
20241227,183100,14830957080,3395,3395,3395,3395,0
|
|
20241227,183000,14830957080,3395,3395,3395,3395,0
|
|
20241227,182900,14830957080,3395,3395,3395,3395,0
|
|
20241227,182800,14830957080,3395,3395,3395,3395,0
|
|
20241227,182700,14830957080,3395,3395,3395,3395,0
|
|
20241227,182600,14830957080,3395,3395,3395,3395,0
|
|
20241227,182500,14830957080,3395,3395,3395,3395,0
|
|
20241227,182400,14830957080,3395,3395,3395,3395,0
|
|
20241227,182300,14830957080,3395,3395,3395,3395,0
|
|
20241227,182200,14830957080,3395,3395,3395,3395,0
|
|
20241227,182100,14830957080,3395,3395,3395,3395,0
|
|
20241227,182000,14830957080,3395,3395,3395,3395,0
|
|
20241227,181900,14830957080,3395,3395,3395,3395,0
|
|
20241227,181800,14830957080,3395,3395,3395,3395,0
|
|
20241227,181700,14830957080,3395,3395,3395,3395,0
|
|
20241227,181600,14830957080,3395,3395,3395,3395,0
|
|
20241227,181500,14830957080,3395,3395,3395,3395,0
|
|
20241227,181400,14830957080,3395,3395,3395,3395,0
|
|
20241227,181300,14830957080,3395,3395,3395,3395,0
|
|
20241227,181200,14830957080,3395,3395,3395,3395,0
|
|
20241227,181100,14830957080,3395,3395,3395,3395,0
|
|
20241227,181000,14830957080,3395,3395,3395,3395,0
|
|
20241227,180900,14830957080,3395,3395,3395,3395,0
|
|
20241227,180800,14830957080,3395,3395,3395,3395,0
|
|
20241227,180700,14830957080,3395,3395,3395,3395,0
|
|
20241227,180600,14830957080,3395,3395,3395,3395,0
|
|
20241227,180500,14830957080,3395,3395,3395,3395,0
|
|
20241227,180400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,180300,14830957080,3395,3395,3395,3395,0
|
|
20241227,180200,14830957080,3395,3395,3395,3395,0
|
|
20241227,180100,14830957080,3395,3395,3395,3395,0
|
|
20241227,180000,14830957080,3395,3395,3395,3395,0
|
|
20241227,175900,14830957080,3395,3395,3395,3395,0
|
|
20241227,175800,14830957080,3395,3395,3395,3395,0
|
|
20241227,175700,14830957080,3395,3395,3395,3395,0
|
|
20241227,175600,14830957080,3395,3395,3395,3395,0
|
|
20241227,175500,14830957080,3395,3395,3395,3395,0
|
|
20241227,175400,14830957080,3395,3395,3395,3395,0
|
|
20241227,175300,14830957080,3395,3395,3395,3395,0
|
|
20241227,175200,14830957080,3395,3395,3395,3395,0
|
|
20241227,175100,14830957080,3395,3395,3395,3395,0
|
|
20241227,175000,14830957080,3395,3395,3395,3395,0
|
|
20241227,174900,14830957080,3395,3395,3395,3395,0
|
|
20241227,174800,14830957080,3395,3395,3395,3395,0
|
|
20241227,174700,14830957080,3395,3395,3395,3395,0
|
|
20241227,174600,14830957080,3395,3395,3395,3395,0
|
|
20241227,174500,14830957080,3395,3395,3395,3395,0
|
|
20241227,174400,14830957080,3395,3395,3395,3395,0
|
|
20241227,174300,14830957080,3395,3395,3395,3395,0
|
|
20241227,174200,14830957080,3395,3395,3395,3395,0
|
|
20241227,174100,14830957080,3395,3395,3395,3395,0
|
|
20241227,174000,14830957080,3395,3395,3395,3395,0
|
|
20241227,173900,14830957080,3395,3395,3395,3395,0
|
|
20241227,173800,14830957080,3395,3395,3395,3395,0
|
|
20241227,173700,14830957080,3395,3395,3395,3395,0
|
|
20241227,173600,14830957080,3395,3395,3395,3395,0
|
|
20241227,173500,14830957080,3395,3395,3395,3395,0
|
|
20241227,173400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,173300,14830957080,3395,3395,3395,3395,0
|
|
20241227,173200,14830957080,3395,3395,3395,3395,0
|
|
20241227,173100,14830957080,3395,3395,3395,3395,0
|
|
20241227,173000,14830957080,3395,3395,3395,3395,0
|
|
20241227,172900,14830957080,3395,3395,3395,3395,0
|
|
20241227,172800,14830957080,3395,3395,3395,3395,0
|
|
20241227,172700,14830957080,3395,3395,3395,3395,0
|
|
20241227,172600,14830957080,3395,3395,3395,3395,0
|
|
20241227,172500,14830957080,3395,3395,3395,3395,0
|
|
20241227,172400,14830957080,3395,3395,3395,3395,0
|
|
20241227,172300,14830957080,3395,3395,3395,3395,0
|
|
20241227,172200,14830957080,3395,3395,3395,3395,0
|
|
20241227,172100,14830957080,3395,3395,3395,3395,0
|
|
20241227,172000,14830957080,3395,3395,3395,3395,0
|
|
20241227,171900,14830957080,3395,3395,3395,3395,0
|
|
20241227,171800,14830957080,3395,3395,3395,3395,0
|
|
20241227,171700,14830957080,3395,3395,3395,3395,0
|
|
20241227,171600,14830957080,3395,3395,3395,3395,0
|
|
20241227,171500,14830957080,3395,3395,3395,3395,0
|
|
20241227,171400,14830957080,3395,3395,3395,3395,0
|
|
20241227,171300,14830957080,3395,3395,3395,3395,0
|
|
20241227,171200,14830957080,3395,3395,3395,3395,0
|
|
20241227,171100,14830957080,3395,3395,3395,3395,0
|
|
20241227,171000,14830957080,3395,3395,3395,3395,0
|
|
20241227,170900,14830957080,3395,3395,3395,3395,0
|
|
20241227,170800,14830957080,3395,3395,3395,3395,0
|
|
20241227,170700,14830957080,3395,3395,3395,3395,0
|
|
20241227,170600,14830957080,3395,3395,3395,3395,0
|
|
20241227,170500,14830957080,3395,3395,3395,3395,0
|
|
20241227,170400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,170300,14830957080,3395,3395,3395,3395,0
|
|
20241227,170200,14830957080,3395,3395,3395,3395,0
|
|
20241227,170100,14830957080,3395,3395,3395,3395,0
|
|
20241227,170000,14830957080,3395,3395,3395,3395,0
|
|
20241227,165900,14830957080,3395,3395,3395,3395,0
|
|
20241227,165800,14830957080,3395,3395,3395,3395,0
|
|
20241227,165700,14830957080,3395,3395,3395,3395,0
|
|
20241227,165600,14830957080,3395,3395,3395,3395,0
|
|
20241227,165500,14830957080,3395,3395,3395,3395,0
|
|
20241227,165400,14830957080,3395,3395,3395,3395,0
|
|
20241227,165300,14830957080,3395,3395,3395,3395,0
|
|
20241227,165200,14830957080,3395,3395,3395,3395,0
|
|
20241227,165100,14830957080,3395,3395,3395,3395,0
|
|
20241227,165000,14830957080,3395,3395,3395,3395,0
|
|
20241227,164900,14830957080,3395,3395,3395,3395,0
|
|
20241227,164800,14830957080,3395,3395,3395,3395,0
|
|
20241227,164700,14830957080,3395,3395,3395,3395,0
|
|
20241227,164600,14830957080,3395,3395,3395,3395,0
|
|
20241227,164500,14830957080,3395,3395,3395,3395,0
|
|
20241227,164400,14830957080,3395,3395,3395,3395,0
|
|
20241227,164300,14830957080,3395,3395,3395,3395,0
|
|
20241227,164200,14830957080,3395,3395,3395,3395,0
|
|
20241227,164100,14830957080,3395,3395,3395,3395,0
|
|
20241227,164000,14830957080,3395,3395,3395,3395,0
|
|
20241227,163900,14830957080,3395,3395,3395,3395,0
|
|
20241227,163800,14830957080,3395,3395,3395,3395,0
|
|
20241227,163700,14830957080,3395,3395,3395,3395,0
|
|
20241227,163600,14830957080,3395,3395,3395,3395,0
|
|
20241227,163500,14830957080,3395,3395,3395,3395,0
|
|
20241227,163400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,163300,14830957080,3395,3395,3395,3395,0
|
|
20241227,163200,14830957080,3395,3395,3395,3395,0
|
|
20241227,163100,14830957080,3395,3395,3395,3395,0
|
|
20241227,163000,14830957080,3395,3395,3395,3395,0
|
|
20241227,162900,14830957080,3395,3395,3395,3395,0
|
|
20241227,162800,14830957080,3395,3395,3395,3395,0
|
|
20241227,162700,14830957080,3395,3395,3395,3395,0
|
|
20241227,162600,14830957080,3395,3395,3395,3395,0
|
|
20241227,162500,14830957080,3395,3395,3395,3395,0
|
|
20241227,162400,14830957080,3395,3395,3395,3395,0
|
|
20241227,162300,14830957080,3395,3395,3395,3395,0
|
|
20241227,162200,14830957080,3395,3395,3395,3395,0
|
|
20241227,162100,14830957080,3395,3395,3395,3395,0
|
|
20241227,162000,14830957080,3395,3395,3395,3395,0
|
|
20241227,161900,14830957080,3395,3395,3395,3395,0
|
|
20241227,161800,14830957080,3395,3395,3395,3395,0
|
|
20241227,161700,14830957080,3395,3395,3395,3395,0
|
|
20241227,161600,14830957080,3395,3395,3395,3395,0
|
|
20241227,161500,14830957080,3395,3395,3395,3395,0
|
|
20241227,161400,14830957080,3395,3395,3395,3395,0
|
|
20241227,161300,14830957080,3395,3395,3395,3395,0
|
|
20241227,161200,14830957080,3395,3395,3395,3395,0
|
|
20241227,161100,14830957080,3395,3395,3395,3395,0
|
|
20241227,161000,14830957080,3395,3395,3395,3395,0
|
|
20241227,160900,14830957080,3395,3395,3395,3395,0
|
|
20241227,160800,14830957080,3395,3395,3395,3395,0
|
|
20241227,160700,14830957080,3395,3395,3395,3395,0
|
|
20241227,160600,14830957080,3395,3395,3395,3395,0
|
|
20241227,160500,14830957080,3395,3395,3395,3395,0
|
|
20241227,160400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,160300,14830957080,3395,3395,3395,3395,0
|
|
20241227,160200,14830957080,3395,3395,3395,3395,0
|
|
20241227,160100,14830957080,3395,3395,3395,3395,0
|
|
20241227,160000,14830957080,3395,3395,3395,3395,0
|
|
20241227,155900,14830957080,3395,3395,3395,3395,0
|
|
20241227,155800,14830957080,3395,3395,3395,3395,0
|
|
20241227,155700,14830957080,3395,3395,3395,3395,0
|
|
20241227,155600,14830957080,3395,3395,3395,3395,0
|
|
20241227,155500,14830957080,3395,3395,3395,3395,0
|
|
20241227,155400,14830957080,3395,3395,3395,3395,0
|
|
20241227,155300,14830957080,3395,3395,3395,3395,0
|
|
20241227,155200,14830957080,3395,3395,3395,3395,0
|
|
20241227,155100,14830957080,3395,3395,3395,3395,0
|
|
20241227,155000,14830957080,3395,3395,3395,3395,0
|
|
20241227,154900,14830957080,3395,3395,3395,3395,0
|
|
20241227,154800,14830957080,3395,3395,3395,3395,0
|
|
20241227,154700,14830957080,3395,3395,3395,3395,0
|
|
20241227,154600,14830957080,3395,3395,3395,3395,0
|
|
20241227,154500,14830957080,3395,3395,3395,3395,0
|
|
20241227,154400,14830957080,3395,3395,3395,3395,0
|
|
20241227,154300,14830957080,3395,3395,3395,3395,0
|
|
20241227,154200,14830957080,3395,3395,3395,3395,0
|
|
20241227,154100,14830957080,3395,3395,3395,3395,0
|
|
20241227,154000,14830957080,3395,3395,3395,3395,0
|
|
20241227,153900,14830957080,3395,3395,3395,3395,0
|
|
20241227,153800,14830957080,3395,3395,3395,3395,0
|
|
20241227,153700,14830957080,3395,3395,3395,3395,0
|
|
20241227,153600,14830957080,3395,3395,3395,3395,0
|
|
20241227,153500,14830957080,3395,3395,3395,3395,0
|
|
20241227,153400,14830957080,3395,3395,3395,3395,114174
|
|
20241227,153300,14830957080,3395,3395,3395,3395,0
|
|
20241227,153200,14830957080,3395,3395,3395,3395,0
|
|
20241227,153100,14830957080,3395,3395,3395,3395,0
|
|
20241227,153000,14830957080,3395,3395,3395,3395,114174
|
|
20241227,152900,14443336350,3380,3380,3380,3380,0
|
|
20241227,152800,14443336350,3380,3380,3380,3380,0
|
|
20241227,152700,14443336350,3380,3380,3380,3380,0
|
|
20241227,152600,14443336350,3380,3380,3380,3380,0
|
|
20241227,152500,14443336350,3380,3380,3380,3380,0
|
|
20241227,152400,14443336350,3380,3380,3380,3380,0
|
|
20241227,152300,14443336350,3380,3380,3380,3380,0
|
|
20241227,152200,14443336350,3380,3380,3380,3380,0
|
|
20241227,152100,14443336350,3380,3380,3380,3380,0
|
|
20241227,152000,14443336350,3380,3380,3380,3380,0
|
|
20241227,151900,14443336350,3380,3380,3390,3375,34127
|
|
20241227,151800,14327894035,3385,3365,3390,3365,39296
|
|
20241227,151700,14195211500,3370,3360,3370,3355,20255
|
|
20241227,151600,14127125415,3360,3360,3365,3355,16567
|
|
20241227,151500,14071464425,3360,3360,3365,3360,13693
|
|
20241227,151400,14025404680,3365,3360,3370,3360,10339
|
|
20241227,151300,13990625425,3360,3355,3365,3355,6389
|
|
20241227,151200,13969177875,3355,3355,3360,3355,8645
|
|
20241227,151100,13940163745,3360,3360,3370,3350,31216
|
|
20241227,151000,13835472915,3365,3375,3375,3365,10348
|
|
20241227,150900,13800638510,3380,3375,3380,3370,7546
|
|
20241227,150800,13775189040,3375,3370,3380,3365,2351
|
|
20241227,150700,13767260265,3370,3375,3375,3350,85097
|
|
20241227,150600,13481039935,3380,3375,3380,3370,9594
|
|
20241227,150500,13448622165,3375,3375,3375,3370,13644
|
|
20241227,150400,13402578585,3375,3380,3380,3370,7347
|
|
20241227,150300,13377788760,3380,3380,3380,3375,17812
|
|
20241227,150200,13317622960,3380,3385,3385,3380,2846
|
|
20241227,150100,13307998410,3385,3380,3385,3380,4245
|
|
20241227,150000,13293639310,3380,3380,3385,3380,6666
|
|
20241227,145900,13271108225,3375,3380,3380,3375,1601
|
|
20241227,145800,13265697615,3380,3380,3385,3380,3298
|
|
20241227,145700,13254549585,3380,3375,3385,3375,51569
|
|
20241227,145600,13080492805,3375,3385,3385,3375,11516
|
|
20241227,145500,13041615465,3385,3380,3390,3375,28244
|
|
20241227,145400,12946046145,3385,3385,3390,3385,8132
|
|
20241227,145300,12918519315,3385,3385,3390,3385,4265
|
|
20241227,145200,12904081120,3385,3385,3390,3380,9116
|
|
20241227,145100,12873239320,3385,3400,3400,3385,28390
|
|
20241227,145000,12777012590,3395,3410,3410,3395,1330
|
|
20241227,144900,12772490980,3405,3395,3405,3390,17990
|
|
20241227,144800,12711386170,3385,3385,3395,3385,6706
|
|
20241227,144700,12688681910,3385,3400,3400,3385,14634
|
|
20241227,144600,12639112790,3390,3400,3400,3390,3359
|
|
20241227,144500,12627711965,3405,3400,3405,3390,12012
|
|
20241227,144400,12586939870,3400,3395,3405,3395,4048
|
|
20241227,144300,12573179910,3395,3400,3400,3395,10375
|
|
20241227,144200,12537923035,3400,3410,3410,3400,3106
|
|
20241227,144100,12527361575,3410,3405,3410,3400,16282
|
|
20241227,144000,12471936245,3405,3405,3410,3405,724
|
|
20241227,143900,12469470215,3400,3420,3420,3400,40115
|
|
20241227,143800,12332983520,3420,3425,3425,3415,862
|
|
20241227,143700,12330036985,3425,3420,3425,3420,342
|
|
20241227,143600,12328867175,3420,3420,3420,3415,1508
|
|
20241227,143500,12323709820,3420,3420,3420,3415,2904
|
|
20241227,143400,12313791615,3415,3420,3420,3415,5482
|
|
20241227,143300,12295061210,3420,3420,3425,3420,7674
|
|
20241227,143200,12268815630,3420,3420,3425,3420,767
|
|
20241227,143100,12266192430,3420,3430,3430,3420,10499
|
|
20241227,143000,12230251955,3430,3435,3440,3425,13096
|
|
20241227,142900,12185309200,3435,3440,3440,3435,2233
|
|
20241227,142800,12177637510,3435,3435,3435,3435,1148
|
|
20241227,142700,12173694130,3435,3440,3440,3435,2194
|
|
20241227,142600,12166152005,3440,3445,3445,3440,1609
|
|
20241227,142500,12160615245,3445,3445,3445,3440,1703
|
|
20241227,142400,12154749940,3445,3440,3445,3435,1007
|
|
20241227,142300,12151289230,3445,3440,3445,3435,3930
|
|
20241227,142200,12137762780,3440,3440,3445,3440,2280
|
|
20241227,142100,12129919545,3440,3445,3445,3440,6415
|
|
20241227,142000,12107851440,3445,3430,3445,3430,9835
|
|
20241227,141900,12074047240,3425,3435,3435,3425,10004
|
|
20241227,141800,12039740045,3435,3435,3435,3430,1465
|
|
20241227,141700,12034707820,3435,3435,3440,3435,2193
|
|
20241227,141600,12027174010,3435,3435,3435,3430,5772
|
|
20241227,141500,12007373480,3440,3430,3440,3430,346
|
|
20241227,141400,12006184770,3440,3435,3440,3430,2335
|
|
20241227,141300,11998168795,3440,3435,3440,3435,1520
|
|
20241227,141200,11992942230,3435,3430,3440,3430,1256
|
|
20241227,141100,11988626380,3435,3430,3435,3430,2751
|
|
20241227,141000,11979186200,3430,3440,3440,3430,3406
|
|
20241227,140900,11967502145,3435,3440,3440,3435,1890
|
|
20241227,140800,11961004815,3440,3435,3440,3435,350
|
|
20241227,140700,11959801320,3440,3430,3440,3430,4570
|
|
20241227,140600,11944109865,3435,3430,3435,3430,471
|
|
20241227,140500,11942493310,3430,3435,3435,3430,665
|
|
20241227,140400,11940212280,3435,3430,3435,3430,1086
|
|
20241227,140300,11936487115,3430,3435,3440,3430,9650
|
|
20241227,140200,11903335405,3435,3425,3435,3425,4480
|
|
20241227,140100,11887985500,3425,3440,3440,3425,12964
|
|
20241227,140000,11843550605,3435,3435,3435,3435,2096
|
|
20241227,135900,11836350845,3435,3435,3435,3430,370
|
|
20241227,135800,11835080800,3435,3435,3440,3435,1265
|
|
20241227,135700,11830733655,3435,3445,3445,3435,6879
|
|
20241227,135600,11807080250,3440,3435,3440,3435,2680
|
|
20241227,135500,11797864010,3440,3440,3440,3435,5474
|
|
20241227,135400,11779033785,3440,3440,3445,3440,5892
|
|
20241227,135300,11758765280,3435,3445,3445,3435,13394
|
|
20241227,135200,11712675425,3445,3435,3445,3435,18456
|
|
20241227,135100,11649176780,3430,3430,3435,3430,14638
|
|
20241227,135000,11598895465,3430,3435,3435,3430,3134
|
|
20241227,134900,11588134240,3435,3430,3435,3430,2652
|
|
20241227,134800,11579037570,3430,3430,3435,3430,2394
|
|
20241227,134700,11570825400,3430,3430,3430,3425,4503
|
|
20241227,134600,11555382325,3425,3420,3430,3420,3222
|
|
20241227,134500,11544339245,3420,3420,3425,3420,10000
|
|
20241227,134400,11510139180,3420,3420,3425,3420,661
|
|
20241227,134300,11507878465,3425,3420,3425,3415,1170
|
|
20241227,134200,11503874645,3420,3425,3425,3420,1812
|
|
20241227,134100,11497677440,3425,3425,3435,3420,4715
|
|
20241227,134000,11481510830,3425,3425,3425,3420,123
|
|
20241227,133900,11481089665,3420,3425,3425,3420,128
|
|
20241227,133800,11480651270,3425,3420,3425,3420,3474
|
|
20241227,133700,11468758020,3420,3420,3420,3420,1145
|
|
20241227,133600,11464842120,3425,3410,3425,3405,16816
|
|
20241227,133500,11407478800,3410,3410,3415,3410,635
|
|
20241227,133400,11405313345,3410,3420,3420,3410,3530
|
|
20241227,133300,11393265745,3420,3415,3420,3415,506
|
|
20241227,133200,11391536270,3415,3415,3415,3415,799
|
|
20241227,133100,11388807685,3410,3415,3415,3410,7772
|
|
20241227,133000,11362303655,3420,3415,3420,3415,151
|
|
20241227,132900,11361787775,3415,3415,3415,3415,4817
|
|
20241227,132800,11345337720,3420,3415,3420,3415,2957
|
|
20241227,132700,11335238550,3415,3420,3420,3410,2440
|
|
20241227,132600,11326898885,3420,3410,3420,3410,8882
|
|
20241227,132500,11296588005,3415,3415,3415,3415,2438
|
|
20241227,132400,11288262235,3410,3410,3415,3410,1761
|
|
20241227,132300,11282257220,3410,3405,3410,3405,1623
|
|
20241227,132200,11276724535,3400,3400,3400,3400,2321
|
|
20241227,132100,11268833135,3410,3410,3410,3400,7703
|
|
20241227,132000,11242620020,3415,3415,3415,3415,151
|
|
20241227,131900,11242104355,3410,3400,3410,3400,1622
|
|
20241227,131800,11236577175,3410,3405,3410,3400,4605
|
|
20241227,131700,11220909990,3405,3410,3410,3405,67
|
|
20241227,131600,11220681850,3405,3400,3405,3400,1997
|
|
20241227,131500,11213883065,3400,3410,3410,3400,18297
|
|
20241227,131400,11151669265,3410,3400,3410,3400,1984
|
|
20241227,131300,11144909005,3400,3405,3410,3400,6289
|
|
20241227,131200,11123498260,3405,3400,3405,3400,2222
|
|
20241227,131100,11115942195,3400,3400,3405,3400,3530
|
|
20241227,131000,11103938545,3410,3410,3410,3405,5284
|
|
20241227,130900,11085937800,3410,3410,3415,3410,3893
|
|
20241227,130800,11072662620,3415,3410,3425,3410,21
|
|
20241227,130700,11072590945,3415,3420,3425,3410,3314
|
|
20241227,130600,11061274640,3420,3425,3430,3415,3512
|
|
20241227,130500,11049258665,3430,3425,3435,3420,5480
|
|
20241227,130400,11030461015,3420,3410,3425,3410,3561
|
|
20241227,130300,11018293550,3410,3420,3420,3410,926
|
|
20241227,130200,11015134495,3415,3420,3420,3415,519
|
|
20241227,130100,11013360095,3430,3410,3445,3405,21794
|
|
20241227,130000,10938653285,3405,3410,3410,3405,817
|
|
20241227,125900,10935871175,3400,3405,3410,3400,972
|
|
20241227,125800,10932562570,3405,3400,3405,3400,6181
|
|
20241227,125700,10911520280,3405,3410,3410,3405,10884
|
|
20241227,125600,10874436125,3410,3420,3420,3410,5766
|
|
20241227,125500,10854758070,3420,3415,3420,3415,3098
|
|
20241227,125400,10844171330,3415,3410,3415,3410,1682
|
|
20241227,125300,10838427600,3410,3415,3415,3410,8586
|
|
20241227,125200,10809129355,3410,3405,3415,3405,1294
|
|
20241227,125100,10804717560,3410,3415,3415,3410,6916
|
|
20241227,125000,10781110755,3415,3400,3415,3400,6066
|
|
20241227,124900,10760433540,3400,3400,3405,3400,231
|
|
20241227,124800,10759648080,3400,3400,3405,3400,930
|
|
20241227,124700,10756486075,3395,3400,3400,3395,1040
|
|
20241227,124600,10752954815,3395,3400,3400,3395,1895
|
|
20241227,124500,10746511820,3400,3400,3405,3400,3190
|
|
20241227,124400,10735665795,3410,3400,3410,3400,1685
|
|
20241227,124300,10729931765,3400,3405,3405,3400,2170
|
|
20241227,124200,10722553555,3405,3400,3405,3400,377
|
|
20241227,124100,10721271710,3405,3400,3410,3400,4347
|
|
20241227,124000,10706464655,3390,3395,3405,3390,7112
|
|
20241227,123900,10682302795,3395,3395,3395,3395,221
|
|
20241227,123800,10681552500,3390,3395,3400,3390,1214
|
|
20241227,123700,10677432915,3390,3390,3390,3390,10
|
|
20241227,123600,10677399015,3385,3410,3410,3385,11477
|
|
20241227,123500,10638515720,3390,3415,3415,3390,5116
|
|
20241227,123400,10621137685,3410,3410,3410,3410,1365
|
|
20241227,123300,10616483035,3410,3390,3410,3390,12281
|
|
20241227,123200,10574673640,3385,3395,3395,3385,83
|
|
20241227,123100,10574392045,3395,3395,3395,3390,1108
|
|
20241227,123000,10570634755,3400,3400,3400,3395,2011
|
|
20241227,122900,10563800140,3400,3405,3405,3400,179
|
|
20241227,122800,10563191170,3405,3400,3405,3400,6915
|
|
20241227,122700,10539645700,3400,3390,3400,3390,5029
|
|
20241227,122600,10522567470,3390,3400,3400,3390,4626
|
|
20241227,122500,10506878805,3400,3395,3400,3395,2898
|
|
20241227,122400,10497025720,3400,3400,3400,3390,3428
|
|
20241227,122300,10485384735,3400,3405,3410,3395,9004
|
|
20241227,122200,10454724145,3405,3395,3405,3395,4553
|
|
20241227,122100,10439255530,3390,3390,3390,3390,4327
|
|
20241227,122000,10424587000,3380,3390,3390,3380,49
|
|
20241227,121900,10424421210,3385,3385,3390,3385,8806
|
|
20241227,121800,10394605695,3390,3390,3390,3385,679
|
|
20241227,121700,10392306665,3385,3390,3390,3380,2905
|
|
20241227,121600,10382477755,3390,3385,3390,3380,3833
|
|
20241227,121500,10369510005,3380,3375,3385,3375,2404
|
|
20241227,121400,10361373855,3375,3375,3385,3375,4028
|
|
20241227,121300,10347778835,3380,3385,3385,3380,4089
|
|
20241227,121200,10333944920,3385,3385,3390,3385,1724
|
|
20241227,121100,10328109175,3385,3390,3390,3385,449
|
|
20241227,121000,10326587120,3385,3385,3390,3385,4343
|
|
20241227,120900,10311886035,3385,3395,3395,3385,4928
|
|
20241227,120800,10295189815,3395,3380,3395,3375,12505
|
|
20241227,120700,10252824590,3380,3385,3385,3375,3022
|
|
20241227,120600,10242616705,3385,3380,3385,3380,938
|
|
20241227,120500,10239441605,3380,3385,3385,3375,384
|
|
20241227,120400,10238144285,3385,3375,3390,3375,7509
|
|
20241227,120300,10212771730,3375,3375,3385,3370,4241
|
|
20241227,120200,10198465015,3370,3370,3370,3365,9476
|
|
20241227,120100,10166561620,3375,3375,3375,3370,2769
|
|
20241227,120000,10157229425,3375,3380,3380,3375,2822
|
|
20241227,115900,10147703450,3375,3375,3375,3365,17215
|
|
20241227,115800,10089717830,3370,3380,3380,3370,27428
|
|
20241227,115700,9997167200,3390,3385,3390,3380,4287
|
|
20241227,115600,9982655645,3390,3395,3395,3390,4322
|
|
20241227,115500,9968003480,3395,3390,3395,3390,1127
|
|
20241227,115400,9964182820,3390,3385,3390,3380,11064
|
|
20241227,115300,9926765905,3390,3395,3395,3390,1321
|
|
20241227,115200,9922286930,3385,3390,3395,3385,1019
|
|
20241227,115100,9918833800,3395,3405,3410,3395,6480
|
|
20241227,115000,9896814290,3405,3405,3405,3400,3608
|
|
20241227,114900,9884529575,3400,3395,3405,3395,11808
|
|
20241227,114800,9844405930,3395,3395,3395,3390,424
|
|
20241227,114700,9842967210,3395,3385,3395,3385,12568
|
|
20241227,114600,9800386705,3380,3380,3385,3375,6708
|
|
20241227,114500,9777719545,3380,3390,3390,3375,2316
|
|
20241227,114400,9769891255,3375,3380,3390,3375,19692
|
|
20241227,114300,9703398390,3380,3390,3400,3380,5895
|
|
20241227,114200,9683456545,3400,3385,3400,3385,3334
|
|
20241227,114100,9672146330,3390,3380,3390,3375,9286
|
|
20241227,114000,9640771515,3380,3380,3390,3375,11736
|
|
20241227,113900,9601096975,3375,3385,3390,3375,13286
|
|
20241227,113800,9556189070,3390,3390,3390,3380,23473
|
|
20241227,113700,9476802220,3390,3390,3395,3380,12761
|
|
20241227,113600,9433609085,3385,3390,3395,3385,14512
|
|
20241227,113500,9384461110,3390,3395,3395,3390,13873
|
|
20241227,113400,9337426285,3390,3395,3405,3390,14493
|
|
20241227,113300,9288218460,3400,3400,3405,3395,3428
|
|
20241227,113200,9276568040,3400,3400,3405,3395,7851
|
|
20241227,113100,9249908780,3395,3400,3400,3395,6072
|
|
20241227,113000,9229267165,3400,3410,3410,3400,4739
|
|
20241227,112900,9213142810,3400,3410,3410,3400,11359
|
|
20241227,112800,9174498895,3410,3410,3410,3405,1696
|
|
20241227,112700,9168723750,3405,3420,3420,3405,5431
|
|
20241227,112600,9150206225,3420,3425,3425,3420,2805
|
|
20241227,112500,9140601315,3425,3420,3425,3415,19475
|
|
20241227,112400,9074027290,3425,3425,3425,3425,3
|
|
20241227,112300,9074017015,3425,3420,3425,3420,242
|
|
20241227,112200,9073188955,3420,3420,3430,3420,5387
|
|
20241227,112100,9054752960,3420,3425,3430,3415,1972
|
|
20241227,112000,9048003430,3425,3435,3445,3425,20628
|
|
20241227,111900,8977146935,3435,3425,3435,3420,7061
|
|
20241227,111800,8952937960,3425,3410,3425,3405,8963
|
|
20241227,111700,8922335500,3405,3405,3420,3405,6978
|
|
20241227,111600,8898544085,3405,3410,3410,3405,3274
|
|
20241227,111500,8887396105,3415,3405,3415,3400,4235
|
|
20241227,111400,8872990060,3400,3410,3415,3395,30555
|
|
20241227,111300,8769075410,3405,3410,3415,3400,2231
|
|
20241227,111200,8761476445,3410,3405,3410,3395,6881
|
|
20241227,111100,8738079680,3400,3410,3410,3395,34920
|
|
20241227,111000,8619362610,3400,3405,3410,3395,22301
|
|
20241227,110900,8543576520,3405,3420,3420,3400,12160
|
|
20241227,110800,8502163490,3420,3410,3425,3405,11189
|
|
20241227,110700,8463994630,3400,3405,3410,3400,10973
|
|
20241227,110600,8426651615,3405,3400,3415,3395,13527
|
|
20241227,110500,8380606590,3400,3415,3415,3400,82538
|
|
20241227,110400,8099684360,3415,3425,3425,3410,19129
|
|
20241227,110300,8034371895,3425,3425,3430,3420,4565
|
|
20241227,110200,8018742925,3420,3420,3430,3415,2620
|
|
20241227,110100,8009791665,3420,3420,3430,3415,18958
|
|
20241227,110000,7944925895,3420,3430,3435,3420,4788
|
|
20241227,105900,7928519120,3435,3430,3435,3430,7319
|
|
20241227,105800,7903404990,3430,3425,3430,3420,3368
|
|
20241227,105700,7891855305,3420,3415,3430,3415,10412
|
|
20241227,105600,7856253465,3415,3425,3425,3415,8958
|
|
20241227,105500,7825645640,3425,3425,3430,3420,20737
|
|
20241227,105400,7754677865,3430,3430,3435,3425,9545
|
|
20241227,105300,7721968040,3430,3440,3440,3430,8966
|
|
20241227,105200,7691212275,3440,3440,3440,3435,2638
|
|
20241227,105100,7682149730,3435,3435,3450,3435,6771
|
|
20241227,105000,7658864380,3435,3430,3440,3430,16703
|
|
20241227,104900,7601561130,3435,3440,3440,3435,9981
|
|
20241227,104800,7567257035,3450,3440,3450,3440,1928
|
|
20241227,104700,7560616475,3445,3445,3445,3440,5361
|
|
20241227,104600,7542162535,3450,3450,3455,3445,4307
|
|
20241227,104500,7527322860,3455,3455,3455,3450,9530
|
|
20241227,104400,7494428710,3455,3455,3460,3455,3680
|
|
20241227,104300,7481711300,3455,3455,3460,3455,3197
|
|
20241227,104200,7470664905,3455,3460,3460,3455,8997
|
|
20241227,104100,7439545980,3465,3460,3465,3455,9536
|
|
20241227,104000,7406572315,3460,3440,3475,3435,34086
|
|
20241227,103900,7288745970,3440,3435,3440,3435,9687
|
|
20241227,103800,7255469785,3435,3435,3440,3430,9045
|
|
20241227,103700,7224399850,3435,3440,3440,3435,24443
|
|
20241227,103600,7140394795,3445,3460,3460,3430,41832
|
|
20241227,103500,6996445910,3455,3450,3465,3450,7514
|
|
20241227,103400,6970497615,3445,3440,3445,3440,11924
|
|
20241227,103300,6929438805,3440,3450,3450,3440,7608
|
|
20241227,103200,6903225655,3450,3450,3455,3440,23608
|
|
20241227,103100,6821922225,3450,3455,3455,3445,15091
|
|
20241227,103000,6769868485,3455,3455,3460,3450,16847
|
|
20241227,102900,6711716185,3455,3460,3460,3450,25275
|
|
20241227,102800,6624433125,3460,3460,3465,3455,5176
|
|
20241227,102700,6606528880,3460,3460,3465,3455,6331
|
|
20241227,102600,6584627325,3470,3465,3475,3460,24566
|
|
20241227,102500,6499569825,3470,3475,3475,3470,3035
|
|
20241227,102400,6489038365,3475,3475,3475,3465,15619
|
|
20241227,102300,6434861985,3475,3480,3480,3470,4179
|
|
20241227,102200,6420340275,3480,3480,3485,3475,1574
|
|
20241227,102100,6414867890,3480,3485,3490,3480,1532
|
|
20241227,102000,6409531215,3490,3485,3490,3485,843
|
|
20241227,101900,6406592645,3490,3475,3490,3475,2063
|
|
20241227,101800,6399407560,3485,3475,3485,3475,12822
|
|
20241227,101700,6354814985,3475,3485,3485,3475,3294
|
|
20241227,101600,6343363070,3485,3480,3485,3465,22015
|
|
20241227,101500,6266949210,3480,3485,3485,3475,16649
|
|
20241227,101400,6208969515,3490,3480,3495,3480,3218
|
|
20241227,101300,6197757610,3480,3480,3485,3475,2736
|
|
20241227,101200,6188238555,3480,3495,3495,3475,32197
|
|
20241227,101100,6076104900,3495,3495,3500,3495,4824
|
|
20241227,101000,6059240030,3495,3500,3505,3495,10062
|
|
20241227,100900,6024053885,3500,3500,3505,3500,4905
|
|
20241227,100800,6006886180,3505,3500,3505,3495,2252
|
|
20241227,100700,5999006955,3490,3495,3505,3490,7728
|
|
20241227,100600,5971981130,3495,3500,3500,3490,6789
|
|
20241227,100500,5948242725,3505,3495,3505,3495,8244
|
|
20241227,100400,5919399655,3495,3505,3505,3495,1892
|
|
20241227,100300,5912782130,3505,3500,3510,3495,8761
|
|
20241227,100200,5882078530,3500,3500,3505,3500,7911
|
|
20241227,100100,5854389960,3495,3490,3505,3490,3183
|
|
20241227,100000,5843262860,3490,3495,3500,3490,3949
|
|
20241227,095900,5829469840,3500,3500,3505,3490,10527
|
|
20241227,095800,5792688965,3500,3515,3515,3495,34154
|
|
20241227,095700,5672985170,3510,3495,3510,3495,12618
|
|
20241227,095600,5628797575,3490,3510,3510,3485,30732
|
|
20241227,095500,5521260155,3505,3515,3525,3505,26392
|
|
20241227,095400,5428437680,3515,3500,3520,3495,21546
|
|
20241227,095300,5352833725,3500,3490,3510,3485,23505
|
|
20241227,095200,5270649845,3490,3475,3495,3470,14719
|
|
20241227,095100,5219387150,3475,3480,3480,3470,11777
|
|
20241227,095000,5178476815,3475,3480,3490,3465,5277
|
|
20241227,094900,5160115955,3480,3465,3485,3465,7928
|
|
20241227,094800,5132559715,3470,3460,3475,3460,3252
|
|
20241227,094700,5121277625,3460,3455,3475,3450,4544
|
|
20241227,094600,5105555225,3455,3455,3455,3445,7060
|
|
20241227,094500,5081189255,3455,3455,3460,3445,11611
|
|
20241227,094400,5041122290,3450,3455,3455,3445,8640
|
|
20241227,094300,5011320170,3455,3455,3455,3445,7778
|
|
20241227,094200,4984483785,3455,3450,3460,3435,30907
|
|
20241227,094100,4878080415,3450,3455,3460,3440,56619
|
|
20241227,094000,4682817280,3455,3455,3470,3450,19491
|
|
20241227,093900,4615382020,3460,3460,3465,3455,9955
|
|
20241227,093800,4580951490,3460,3465,3465,3450,27752
|
|
20241227,093700,4485073330,3470,3475,3475,3455,66391
|
|
20241227,093600,4255003780,3475,3480,3480,3475,5057
|
|
20241227,093500,4237424345,3480,3475,3480,3470,25905
|
|
20241227,093400,4147371735,3480,3475,3485,3470,7114
|
|
20241227,093300,4122677295,3470,3475,3480,3470,17375
|
|
20241227,093200,4062328660,3485,3495,3495,3470,30375
|
|
20241227,093100,3956637165,3490,3490,3500,3485,20865
|
|
20241227,093000,3883783665,3490,3495,3495,3485,9971
|
|
20241227,092900,3848994030,3490,3500,3500,3490,8989
|
|
20241227,092800,3817570210,3510,3505,3520,3495,21387
|
|
20241227,092700,3742601405,3500,3505,3505,3495,5798
|
|
20241227,092600,3722300780,3505,3500,3505,3485,1388
|
|
20241227,092500,3717451845,3500,3480,3505,3475,8568
|
|
20241227,092400,3687577985,3485,3480,3495,3475,8825
|
|
20241227,092300,3656860885,3485,3495,3505,3480,26428
|
|
20241227,092200,3564632270,3505,3500,3505,3495,3651
|
|
20241227,092100,3551853075,3500,3500,3505,3495,13058
|
|
20241227,092000,3506132390,3505,3510,3510,3500,1410
|
|
20241227,091900,3501191335,3510,3500,3515,3495,6226
|
|
20241227,091800,3479390840,3505,3505,3525,3500,59121
|
|
20241227,091700,3272084405,3500,3500,3515,3495,11265
|
|
20241227,091600,3232610240,3495,3505,3515,3490,24372
|
|
20241227,091500,3147215015,3510,3490,3510,3480,22214
|
|
20241227,091400,3069558830,3485,3505,3505,3470,41918
|
|
20241227,091300,2923494830,3505,3500,3515,3500,12500
|
|
20241227,091200,2879659845,3495,3505,3510,3495,13939
|
|
20241227,091100,2830826735,3505,3485,3510,3485,29912
|
|
20241227,091000,2726104090,3485,3470,3490,3450,34793
|
|
20241227,090900,2605578750,3470,3485,3495,3465,34287
|
|
20241227,090800,2486289075,3485,3500,3510,3480,29244
|
|
20241227,090700,2384136080,3500,3500,3515,3495,18891
|
|
20241227,090600,2317986135,3500,3500,3525,3485,61365
|
|
20241227,090500,2102871390,3500,3485,3510,3480,34727
|
|
20241227,090400,1981580840,3485,3500,3510,3480,53732
|
|
20241227,090300,1794135280,3500,3515,3530,3500,88579
|
|
20241227,090200,1482908755,3520,3515,3520,3500,32264
|
|
20241227,090100,1369579740,3515,3515,3560,3490,131924
|
|
20241227,090000,904692170,3515,3460,3515,3455,260706
|