602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,185800,9875692360,3435,3435,3435,3435,0
|
|
20241224,185700,9875692360,3435,3435,3435,3435,0
|
|
20241224,185600,9875692360,3435,3435,3435,3435,0
|
|
20241224,185500,9875692360,3435,3435,3435,3435,0
|
|
20241224,185400,9875692360,3435,3435,3435,3435,0
|
|
20241224,185300,9875692360,3435,3435,3435,3435,0
|
|
20241224,185200,9875692360,3435,3435,3435,3435,0
|
|
20241224,185100,9875692360,3435,3435,3435,3435,0
|
|
20241224,185000,9875692360,3435,3435,3435,3435,0
|
|
20241224,184900,9875692360,3435,3435,3435,3435,0
|
|
20241224,184800,9875692360,3435,3435,3435,3435,0
|
|
20241224,184700,9875692360,3435,3435,3435,3435,0
|
|
20241224,184600,9875692360,3435,3435,3435,3435,0
|
|
20241224,184500,9875692360,3435,3435,3435,3435,0
|
|
20241224,184400,9875692360,3435,3435,3435,3435,0
|
|
20241224,184300,9875692360,3435,3435,3435,3435,0
|
|
20241224,184200,9875692360,3435,3435,3435,3435,0
|
|
20241224,184100,9875692360,3435,3435,3435,3435,0
|
|
20241224,184000,9875692360,3435,3435,3435,3435,0
|
|
20241224,183900,9875692360,3435,3435,3435,3435,0
|
|
20241224,183800,9875692360,3435,3435,3435,3435,0
|
|
20241224,183700,9875692360,3435,3435,3435,3435,0
|
|
20241224,183600,9875692360,3435,3435,3435,3435,0
|
|
20241224,183500,9875692360,3435,3435,3435,3435,0
|
|
20241224,183400,9875692360,3435,3435,3435,3435,0
|
|
20241224,183300,9875692360,3435,3435,3435,3435,0
|
|
20241224,183200,9875692360,3435,3435,3435,3435,0
|
|
20241224,183100,9875692360,3435,3435,3435,3435,0
|
|
20241224,183000,9875692360,3435,3435,3435,3435,0
|
|
20241224,182900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,182800,9875692360,3435,3435,3435,3435,0
|
|
20241224,182700,9875692360,3435,3435,3435,3435,0
|
|
20241224,182600,9875692360,3435,3435,3435,3435,0
|
|
20241224,182500,9875692360,3435,3435,3435,3435,0
|
|
20241224,182400,9875692360,3435,3435,3435,3435,0
|
|
20241224,182300,9875692360,3435,3435,3435,3435,0
|
|
20241224,182200,9875692360,3435,3435,3435,3435,0
|
|
20241224,182100,9875692360,3435,3435,3435,3435,0
|
|
20241224,182000,9875692360,3435,3435,3435,3435,0
|
|
20241224,181900,9875692360,3435,3435,3435,3435,0
|
|
20241224,181800,9875692360,3435,3435,3435,3435,0
|
|
20241224,181700,9875692360,3435,3435,3435,3435,0
|
|
20241224,181600,9875692360,3435,3435,3435,3435,0
|
|
20241224,181500,9875692360,3435,3435,3435,3435,0
|
|
20241224,181400,9875692360,3435,3435,3435,3435,0
|
|
20241224,181300,9875692360,3435,3435,3435,3435,0
|
|
20241224,181200,9875692360,3435,3435,3435,3435,0
|
|
20241224,181100,9875692360,3435,3435,3435,3435,0
|
|
20241224,181000,9875692360,3435,3435,3435,3435,0
|
|
20241224,180900,9875692360,3435,3435,3435,3435,0
|
|
20241224,180800,9875692360,3435,3435,3435,3435,0
|
|
20241224,180700,9875692360,3435,3435,3435,3435,0
|
|
20241224,180600,9875692360,3435,3435,3435,3435,0
|
|
20241224,180500,9875692360,3435,3435,3435,3435,0
|
|
20241224,180400,9875692360,3435,3435,3435,3435,0
|
|
20241224,180300,9875692360,3435,3435,3435,3435,0
|
|
20241224,180200,9875692360,3435,3435,3435,3435,0
|
|
20241224,180100,9875692360,3435,3435,3435,3435,0
|
|
20241224,180000,9875692360,3435,3435,3435,3435,0
|
|
20241224,175900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,175800,9875692360,3435,3435,3435,3435,0
|
|
20241224,175700,9875692360,3435,3435,3435,3435,0
|
|
20241224,175600,9875692360,3435,3435,3435,3435,0
|
|
20241224,175500,9875692360,3435,3435,3435,3435,0
|
|
20241224,175400,9875692360,3435,3435,3435,3435,0
|
|
20241224,175300,9875692360,3435,3435,3435,3435,0
|
|
20241224,175200,9875692360,3435,3435,3435,3435,0
|
|
20241224,175100,9875692360,3435,3435,3435,3435,0
|
|
20241224,175000,9875692360,3435,3435,3435,3435,0
|
|
20241224,174900,9875692360,3435,3435,3435,3435,0
|
|
20241224,174800,9875692360,3435,3435,3435,3435,0
|
|
20241224,174700,9875692360,3435,3435,3435,3435,0
|
|
20241224,174600,9875692360,3435,3435,3435,3435,0
|
|
20241224,174500,9875692360,3435,3435,3435,3435,0
|
|
20241224,174400,9875692360,3435,3435,3435,3435,0
|
|
20241224,174300,9875692360,3435,3435,3435,3435,0
|
|
20241224,174200,9875692360,3435,3435,3435,3435,0
|
|
20241224,174100,9875692360,3435,3435,3435,3435,0
|
|
20241224,174000,9875692360,3435,3435,3435,3435,0
|
|
20241224,173900,9875692360,3435,3435,3435,3435,0
|
|
20241224,173800,9875692360,3435,3435,3435,3435,0
|
|
20241224,173700,9875692360,3435,3435,3435,3435,0
|
|
20241224,173600,9875692360,3435,3435,3435,3435,0
|
|
20241224,173500,9875692360,3435,3435,3435,3435,0
|
|
20241224,173400,9875692360,3435,3435,3435,3435,0
|
|
20241224,173300,9875692360,3435,3435,3435,3435,0
|
|
20241224,173200,9875692360,3435,3435,3435,3435,0
|
|
20241224,173100,9875692360,3435,3435,3435,3435,0
|
|
20241224,173000,9875692360,3435,3435,3435,3435,0
|
|
20241224,172900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,172800,9875692360,3435,3435,3435,3435,0
|
|
20241224,172700,9875692360,3435,3435,3435,3435,0
|
|
20241224,172600,9875692360,3435,3435,3435,3435,0
|
|
20241224,172500,9875692360,3435,3435,3435,3435,0
|
|
20241224,172400,9875692360,3435,3435,3435,3435,0
|
|
20241224,172300,9875692360,3435,3435,3435,3435,0
|
|
20241224,172200,9875692360,3435,3435,3435,3435,0
|
|
20241224,172100,9875692360,3435,3435,3435,3435,0
|
|
20241224,172000,9875692360,3435,3435,3435,3435,0
|
|
20241224,171900,9875692360,3435,3435,3435,3435,0
|
|
20241224,171800,9875692360,3435,3435,3435,3435,0
|
|
20241224,171700,9875692360,3435,3435,3435,3435,0
|
|
20241224,171600,9875692360,3435,3435,3435,3435,0
|
|
20241224,171500,9875692360,3435,3435,3435,3435,0
|
|
20241224,171400,9875692360,3435,3435,3435,3435,0
|
|
20241224,171300,9875692360,3435,3435,3435,3435,0
|
|
20241224,171200,9875692360,3435,3435,3435,3435,0
|
|
20241224,171100,9875692360,3435,3435,3435,3435,0
|
|
20241224,171000,9875692360,3435,3435,3435,3435,0
|
|
20241224,170900,9875692360,3435,3435,3435,3435,0
|
|
20241224,170800,9875692360,3435,3435,3435,3435,0
|
|
20241224,170700,9875692360,3435,3435,3435,3435,0
|
|
20241224,170600,9875692360,3435,3435,3435,3435,0
|
|
20241224,170500,9875692360,3435,3435,3435,3435,0
|
|
20241224,170400,9875692360,3435,3435,3435,3435,0
|
|
20241224,170300,9875692360,3435,3435,3435,3435,0
|
|
20241224,170200,9875692360,3435,3435,3435,3435,0
|
|
20241224,170100,9875692360,3435,3435,3435,3435,0
|
|
20241224,170000,9875692360,3435,3435,3435,3435,0
|
|
20241224,165900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,165800,9875692360,3435,3435,3435,3435,0
|
|
20241224,165700,9875692360,3435,3435,3435,3435,0
|
|
20241224,165600,9875692360,3435,3435,3435,3435,0
|
|
20241224,165500,9875692360,3435,3435,3435,3435,0
|
|
20241224,165400,9875692360,3435,3435,3435,3435,0
|
|
20241224,165300,9875692360,3435,3435,3435,3435,0
|
|
20241224,165200,9875692360,3435,3435,3435,3435,0
|
|
20241224,165100,9875692360,3435,3435,3435,3435,0
|
|
20241224,165000,9875692360,3435,3435,3435,3435,0
|
|
20241224,164900,9875692360,3435,3435,3435,3435,0
|
|
20241224,164800,9875692360,3435,3435,3435,3435,0
|
|
20241224,164700,9875692360,3435,3435,3435,3435,0
|
|
20241224,164600,9875692360,3435,3435,3435,3435,0
|
|
20241224,164500,9875692360,3435,3435,3435,3435,0
|
|
20241224,164400,9875692360,3435,3435,3435,3435,0
|
|
20241224,164300,9875692360,3435,3435,3435,3435,0
|
|
20241224,164200,9875692360,3435,3435,3435,3435,0
|
|
20241224,164100,9875692360,3435,3435,3435,3435,0
|
|
20241224,164000,9875692360,3435,3435,3435,3435,0
|
|
20241224,163900,9875692360,3435,3435,3435,3435,0
|
|
20241224,163800,9875692360,3435,3435,3435,3435,0
|
|
20241224,163700,9875692360,3435,3435,3435,3435,0
|
|
20241224,163600,9875692360,3435,3435,3435,3435,0
|
|
20241224,163500,9875692360,3435,3435,3435,3435,0
|
|
20241224,163400,9875692360,3435,3435,3435,3435,0
|
|
20241224,163300,9875692360,3435,3435,3435,3435,0
|
|
20241224,163200,9875692360,3435,3435,3435,3435,0
|
|
20241224,163100,9875692360,3435,3435,3435,3435,0
|
|
20241224,163000,9875692360,3435,3435,3435,3435,0
|
|
20241224,162900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,162800,9875692360,3435,3435,3435,3435,0
|
|
20241224,162700,9875692360,3435,3435,3435,3435,0
|
|
20241224,162600,9875692360,3435,3435,3435,3435,0
|
|
20241224,162500,9875692360,3435,3435,3435,3435,0
|
|
20241224,162400,9875692360,3435,3435,3435,3435,0
|
|
20241224,162300,9875692360,3435,3435,3435,3435,0
|
|
20241224,162200,9875692360,3435,3435,3435,3435,0
|
|
20241224,162100,9875692360,3435,3435,3435,3435,0
|
|
20241224,162000,9875692360,3435,3435,3435,3435,0
|
|
20241224,161900,9875692360,3435,3435,3435,3435,0
|
|
20241224,161800,9875692360,3435,3435,3435,3435,0
|
|
20241224,161700,9875692360,3435,3435,3435,3435,0
|
|
20241224,161600,9875692360,3435,3435,3435,3435,0
|
|
20241224,161500,9875692360,3435,3435,3435,3435,0
|
|
20241224,161400,9875692360,3435,3435,3435,3435,0
|
|
20241224,161300,9875692360,3435,3435,3435,3435,0
|
|
20241224,161200,9875692360,3435,3435,3435,3435,0
|
|
20241224,161100,9875692360,3435,3435,3435,3435,0
|
|
20241224,161000,9875692360,3435,3435,3435,3435,0
|
|
20241224,160900,9875692360,3435,3435,3435,3435,0
|
|
20241224,160800,9875692360,3435,3435,3435,3435,0
|
|
20241224,160700,9875692360,3435,3435,3435,3435,0
|
|
20241224,160600,9875692360,3435,3435,3435,3435,0
|
|
20241224,160500,9875692360,3435,3435,3435,3435,0
|
|
20241224,160400,9875692360,3435,3435,3435,3435,0
|
|
20241224,160300,9875692360,3435,3435,3435,3435,0
|
|
20241224,160200,9875692360,3435,3435,3435,3435,0
|
|
20241224,160100,9875692360,3435,3435,3435,3435,0
|
|
20241224,160000,9875692360,3435,3435,3435,3435,0
|
|
20241224,155900,9875692360,3435,3435,3435,3435,29012
|
|
20241224,155800,9875692360,3435,3435,3435,3435,0
|
|
20241224,155700,9875692360,3435,3435,3435,3435,0
|
|
20241224,155600,9875692360,3435,3435,3435,3435,0
|
|
20241224,155500,9875692360,3435,3435,3435,3435,0
|
|
20241224,155400,9875692360,3435,3435,3435,3435,0
|
|
20241224,155300,9875692360,3435,3435,3435,3435,0
|
|
20241224,155200,9875692360,3435,3435,3435,3435,0
|
|
20241224,155100,9875692360,3435,3435,3435,3435,0
|
|
20241224,155000,9875692360,3435,3435,3435,3435,0
|
|
20241224,154900,9875692360,3435,3435,3435,3435,0
|
|
20241224,154800,9875692360,3435,3435,3435,3435,0
|
|
20241224,154700,9875692360,3435,3435,3435,3435,0
|
|
20241224,154600,9875692360,3435,3435,3435,3435,0
|
|
20241224,154500,9875692360,3435,3435,3435,3435,0
|
|
20241224,154400,9875692360,3435,3435,3435,3435,0
|
|
20241224,154300,9875692360,3435,3435,3435,3435,0
|
|
20241224,154200,9875692360,3435,3435,3435,3435,0
|
|
20241224,154100,9875692360,3435,3435,3435,3435,0
|
|
20241224,154000,9875692360,3435,3435,3435,3435,0
|
|
20241224,153900,9875692360,3435,3435,3435,3435,0
|
|
20241224,153800,9875692360,3435,3435,3435,3435,0
|
|
20241224,153700,9875692360,3435,3435,3435,3435,0
|
|
20241224,153600,9875692360,3435,3435,3435,3435,0
|
|
20241224,153500,9875692360,3435,3435,3435,3435,0
|
|
20241224,153400,9875692360,3435,3435,3435,3435,0
|
|
20241224,153300,9875692360,3435,3435,3435,3435,0
|
|
20241224,153200,9875692360,3435,3435,3435,3435,0
|
|
20241224,153100,9875692360,3435,3435,3435,3435,0
|
|
20241224,153000,9875692360,3435,3435,3435,3435,29012
|
|
20241224,152900,9776036140,3430,3430,3430,3430,0
|
|
20241224,152800,9776036140,3430,3430,3430,3430,0
|
|
20241224,152700,9776036140,3430,3430,3430,3430,0
|
|
20241224,152600,9776036140,3430,3430,3430,3430,0
|
|
20241224,152500,9776036140,3430,3430,3430,3430,0
|
|
20241224,152400,9776036140,3430,3430,3430,3430,0
|
|
20241224,152300,9776036140,3430,3430,3430,3430,0
|
|
20241224,152200,9776036140,3430,3430,3430,3430,0
|
|
20241224,152100,9776036140,3430,3430,3430,3430,0
|
|
20241224,152000,9776036140,3430,3430,3430,3430,0
|
|
20241224,151900,9776036140,3430,3440,3440,3420,9359
|
|
20241224,151800,9743908655,3440,3435,3445,3435,8195
|
|
20241224,151700,9715743030,3435,3430,3435,3430,1892
|
|
20241224,151600,9709248595,3430,3420,3430,3415,3370
|
|
20241224,151500,9697722020,3420,3415,3420,3410,3391
|
|
20241224,151400,9686134470,3410,3410,3415,3410,2785
|
|
20241224,151300,9676633690,3410,3410,3410,3405,2560
|
|
20241224,151200,9667905850,3410,3405,3410,3405,2036
|
|
20241224,151100,9660972340,3410,3405,3410,3405,2723
|
|
20241224,151000,9651697040,3405,3405,3415,3405,7830
|
|
20241224,150900,9625015590,3410,3415,3415,3405,7564
|
|
20241224,150800,9599212510,3415,3420,3420,3415,404
|
|
20241224,150700,9597832335,3420,3415,3420,3415,2797
|
|
20241224,150600,9588280390,3420,3420,3420,3410,14310
|
|
20241224,150500,9539432195,3420,3420,3425,3415,4032
|
|
20241224,150400,9525644060,3420,3430,3430,3420,4199
|
|
20241224,150300,9511277435,3430,3425,3430,3425,2906
|
|
20241224,150200,9501324255,3425,3425,3425,3420,1538
|
|
20241224,150100,9496057015,3425,3430,3430,3425,439
|
|
20241224,150000,9494553385,3430,3435,3435,3430,3073
|
|
20241224,145900,9484012990,3430,3435,3435,3425,3282
|
|
20241224,145800,9472754865,3435,3440,3440,3430,1993
|
|
20241224,145700,9465906565,3440,3440,3440,3440,1079
|
|
20241224,145600,9462194805,3450,3445,3450,3440,2413
|
|
20241224,145500,9453881650,3445,3445,3450,3445,1781
|
|
20241224,145400,9447745855,3445,3430,3450,3430,3834
|
|
20241224,145300,9434547315,3430,3435,3435,3430,738
|
|
20241224,145200,9432015940,3435,3435,3440,3435,4992
|
|
20241224,145100,9414861815,3440,3430,3440,3430,3414
|
|
20241224,145000,9403136905,3435,3435,3435,3430,831
|
|
20241224,144900,9400283625,3435,3430,3435,3430,511
|
|
20241224,144800,9398529325,3430,3430,3430,3425,3142
|
|
20241224,144700,9387752365,3430,3425,3430,3425,366
|
|
20241224,144600,9386497890,3425,3430,3430,3425,320
|
|
20241224,144500,9385401805,3430,3420,3430,3420,11
|
|
20241224,144400,9385364150,3420,3425,3425,3420,2745
|
|
20241224,144300,9375968110,3425,3425,3430,3425,1018
|
|
20241224,144200,9372479935,3425,3425,3430,3425,1068
|
|
20241224,144100,9368821760,3425,3430,3440,3425,4942
|
|
20241224,144000,9351878785,3425,3430,3430,3425,1883
|
|
20241224,143900,9345428665,3430,3455,3455,3425,1913
|
|
20241224,143800,9338863855,3455,3425,3455,3420,2725
|
|
20241224,143700,9329527975,3425,3420,3425,3415,3029
|
|
20241224,143600,9319170175,3420,3420,3425,3420,1025
|
|
20241224,143500,9315664480,3420,3435,3435,3420,9508
|
|
20241224,143400,9283112145,3435,3440,3445,3435,3995
|
|
20241224,143300,9269377375,3440,3445,3445,3440,10193
|
|
20241224,143200,9234264505,3450,3455,3460,3445,8008
|
|
20241224,143100,9206632450,3455,3460,3460,3450,10221
|
|
20241224,143000,9171345465,3460,3470,3475,3460,24208
|
|
20241224,142900,9087432160,3475,3470,3475,3470,1390
|
|
20241224,142800,9082607975,3475,3475,3475,3470,951
|
|
20241224,142700,9079307470,3475,3470,3475,3470,31
|
|
20241224,142600,9079199750,3475,3470,3475,3470,261
|
|
20241224,142500,9078293340,3475,3475,3475,3475,662
|
|
20241224,142400,9075992890,3475,3475,3475,3470,1909
|
|
20241224,142300,9069365185,3475,3475,3480,3470,1628
|
|
20241224,142200,9063707550,3475,3480,3480,3475,2559
|
|
20241224,142100,9054813095,3480,3480,3480,3475,3077
|
|
20241224,142000,9044120370,3480,3480,3480,3475,434
|
|
20241224,141900,9042612115,3480,3480,3480,3475,2433
|
|
20241224,141800,9034157315,3480,3475,3480,3475,5337
|
|
20241224,141700,9015611205,3480,3480,3480,3475,130
|
|
20241224,141600,9015159195,3480,3480,3480,3480,3
|
|
20241224,141500,9015148755,3480,3470,3480,3470,590
|
|
20241224,141400,9013098590,3475,3475,3480,3470,568
|
|
20241224,141300,9011125155,3480,3475,3480,3470,3593
|
|
20241224,141200,8998645825,3475,3475,3475,3470,1078
|
|
20241224,141100,8994904750,3475,3470,3475,3470,364
|
|
20241224,141000,8993640485,3475,3475,3475,3475,557
|
|
20241224,140900,8991704910,3475,3475,3475,3470,2549
|
|
20241224,140800,8982853150,3475,3470,3475,3470,1012
|
|
20241224,140700,8979336955,3475,3470,3475,3470,1506
|
|
20241224,140600,8974110790,3470,3480,3480,3470,2489
|
|
20241224,140500,8965472685,3480,3475,3480,3475,3241
|
|
20241224,140400,8954194055,3480,3475,3480,3475,1793
|
|
20241224,140300,8947955155,3475,3475,3480,3470,726
|
|
20241224,140200,8945431900,3475,3475,3480,3470,1499
|
|
20241224,140100,8940222990,3475,3480,3480,3475,570
|
|
20241224,140000,8938242230,3475,3475,3475,3475,1697
|
|
20241224,135900,8932345155,3475,3475,3475,3470,428
|
|
20241224,135800,8930857860,3470,3465,3470,3465,1934
|
|
20241224,135700,8924146980,3470,3465,3470,3465,1420
|
|
20241224,135600,8919221180,3470,3470,3470,3470,193
|
|
20241224,135500,8918551470,3465,3470,3470,3465,1697
|
|
20241224,135400,8912665325,3470,3470,3475,3465,967
|
|
20241224,135300,8909313865,3470,3470,3475,3470,4777
|
|
20241224,135200,8892737620,3470,3470,3475,3470,1913
|
|
20241224,135100,8886099470,3475,3480,3480,3470,3044
|
|
20241224,135000,8875531070,3480,3480,3480,3475,135
|
|
20241224,134900,8875061330,3480,3480,3485,3480,615
|
|
20241224,134800,8872921070,3475,3470,3475,3470,1290
|
|
20241224,134700,8868443325,3475,3475,3475,3475,1218
|
|
20241224,134600,8864210775,3475,3475,3475,3470,1178
|
|
20241224,134500,8860119500,3475,3470,3475,3465,3764
|
|
20241224,134400,8847066800,3465,3465,3470,3465,797
|
|
20241224,134300,8844305190,3470,3475,3475,3465,2315
|
|
20241224,134200,8836282560,3465,3465,3470,3465,1571
|
|
20241224,134100,8830838880,3470,3475,3475,3470,4065
|
|
20241224,134000,8816731830,3475,3480,3480,3470,5884
|
|
20241224,133900,8796272450,3490,3490,3490,3475,1626
|
|
20241224,133800,8790614930,3480,3475,3480,3475,332
|
|
20241224,133700,8789460045,3480,3475,3480,3475,201
|
|
20241224,133600,8788761565,3480,3490,3490,3475,1603
|
|
20241224,133500,8783180440,3490,3475,3490,3475,231
|
|
20241224,133400,8782377575,3475,3485,3485,3475,1392
|
|
20241224,133300,8777535890,3490,3475,3490,3475,1730
|
|
20241224,133200,8771506735,3475,3475,3475,3475,2280
|
|
20241224,133100,8763583735,3475,3485,3485,3475,240
|
|
20241224,133000,8762749530,3485,3485,3485,3475,4436
|
|
20241224,132900,8747316325,3485,3485,3485,3480,1628
|
|
20241224,132800,8741650285,3485,3480,3485,3475,4000
|
|
20241224,132700,8727746110,3485,3485,3485,3480,365
|
|
20241224,132600,8726474130,3485,3490,3490,3485,1637
|
|
20241224,132500,8720767805,3490,3490,3490,3490,1427
|
|
20241224,132400,8715787575,3490,3480,3490,3480,2440
|
|
20241224,132300,8707285410,3485,3480,3485,3480,1476
|
|
20241224,132200,8702145605,3480,3475,3480,3475,332
|
|
20241224,132100,8700990745,3480,3480,3480,3475,849
|
|
20241224,132000,8698037240,3475,3475,3480,3475,1928
|
|
20241224,131900,8691337050,3475,3480,3485,3475,3689
|
|
20241224,131800,8678499295,3475,3480,3480,3475,482
|
|
20241224,131700,8676824045,3475,3475,3485,3475,2093
|
|
20241224,131600,8669550730,3475,3470,3485,3470,1500
|
|
20241224,131500,8664338235,3475,3485,3485,3475,1680
|
|
20241224,131400,8658495145,3480,3475,3480,3475,845
|
|
20241224,131300,8655556255,3475,3480,3485,3475,469
|
|
20241224,131200,8653926325,3480,3475,3480,3475,59
|
|
20241224,131100,8653721255,3475,3480,3485,3475,2840
|
|
20241224,131000,8643831530,3485,3480,3485,3475,3032
|
|
20241224,130900,8633279810,3480,3480,3485,3480,4049
|
|
20241224,130800,8619188515,3480,3475,3480,3475,1361
|
|
20241224,130700,8614455645,3475,3480,3480,3475,402
|
|
20241224,130600,8613057975,3480,3480,3480,3465,2448
|
|
20241224,130500,8604561345,3480,3480,3480,3480,2205
|
|
20241224,130400,8596887945,3480,3480,3485,3480,419
|
|
20241224,130300,8595429705,3485,3485,3485,3485,115
|
|
20241224,130200,8595028930,3485,3485,3490,3480,1300
|
|
20241224,130100,8590504470,3490,3490,3490,3480,233
|
|
20241224,130000,8589693520,3475,3485,3490,3475,2156
|
|
20241224,125900,8582186865,3485,3485,3485,3485,2316
|
|
20241224,125800,8574115605,3480,3490,3490,3480,3172
|
|
20241224,125700,8563062085,3490,3485,3490,3480,922
|
|
20241224,125600,8559847230,3485,3480,3485,3480,996
|
|
20241224,125500,8556376670,3485,3470,3485,3470,2478
|
|
20241224,125400,8547754855,3470,3470,3475,3465,755
|
|
20241224,125300,8545135050,3470,3465,3470,3465,1297
|
|
20241224,125200,8540638445,3460,3460,3470,3460,6467
|
|
20241224,125100,8518230350,3460,3465,3465,3460,9642
|
|
20241224,125000,8484860610,3460,3470,3470,3460,3475
|
|
20241224,124900,8472820165,3470,3490,3490,3470,1139
|
|
20241224,124800,8468866395,3495,3495,3495,3495,1164
|
|
20241224,124700,8464798215,3500,3465,3500,3465,2538
|
|
20241224,124600,8455967860,3460,3480,3485,3460,32209
|
|
20241224,124500,8344297320,3480,3480,3485,3480,1574
|
|
20241224,124400,8338814800,3480,3490,3495,3480,4215
|
|
20241224,124300,8324115455,3490,3495,3495,3490,9431
|
|
20241224,124200,8291158200,3495,3500,3505,3495,4159
|
|
20241224,124100,8276598260,3500,3500,3500,3500,533
|
|
20241224,124000,8274732760,3500,3510,3510,3495,3155
|
|
20241224,123900,8263692045,3515,3500,3515,3495,1103
|
|
20241224,123800,8259835380,3495,3510,3510,3495,18663
|
|
20241224,123700,8194494910,3505,3505,3505,3500,1031
|
|
20241224,123600,8190881565,3505,3505,3505,3500,3548
|
|
20241224,123500,8178451015,3500,3505,3505,3500,7163
|
|
20241224,123400,8153377415,3500,3505,3505,3500,6354
|
|
20241224,123300,8131114535,3505,3505,3505,3505,6653
|
|
20241224,123200,8107795770,3505,3510,3515,3505,8187
|
|
20241224,123100,8079067565,3515,3525,3525,3515,1948
|
|
20241224,123000,8072220335,3515,3525,3525,3515,286
|
|
20241224,122900,8071213985,3525,3535,3535,3525,3014
|
|
20241224,122800,8060584890,3535,3530,3535,3525,671
|
|
20241224,122700,8058216165,3530,3525,3535,3520,4396
|
|
20241224,122600,8042729855,3525,3525,3525,3520,1577
|
|
20241224,122500,8037177085,3525,3540,3540,3525,1706
|
|
20241224,122400,8031151990,3535,3520,3540,3520,4308
|
|
20241224,122300,8015920740,3525,3515,3525,3515,1341
|
|
20241224,122200,8011203900,3520,3520,3520,3515,2740
|
|
20241224,122100,8001562100,3520,3515,3520,3515,1314
|
|
20241224,122000,7996939350,3520,3515,3520,3515,1224
|
|
20241224,121900,7992635870,3515,3520,3520,3515,270
|
|
20241224,121800,7991685855,3520,3520,3520,3520,1897
|
|
20241224,121700,7985008415,3520,3525,3525,3520,610
|
|
20241224,121600,7982861205,3520,3525,3530,3520,3246
|
|
20241224,121500,7971416525,3520,3525,3525,3520,399
|
|
20241224,121400,7970010770,3520,3520,3520,3515,2762
|
|
20241224,121300,7960290325,3520,3515,3520,3510,698
|
|
20241224,121200,7957838280,3515,3515,3515,3510,1231
|
|
20241224,121100,7953511375,3515,3520,3520,3515,3728
|
|
20241224,121000,7940397135,3520,3525,3530,3520,1684
|
|
20241224,120900,7934463965,3530,3530,3530,3530,1160
|
|
20241224,120800,7930369165,3525,3525,3525,3525,1484
|
|
20241224,120700,7925138065,3520,3520,3520,3515,1521
|
|
20241224,120600,7919787225,3520,3520,3520,3520,289
|
|
20241224,120500,7918769945,3525,3525,3530,3525,397
|
|
20241224,120400,7917370515,3525,3525,3525,3525,260
|
|
20241224,120300,7916454015,3530,3525,3530,3525,427
|
|
20241224,120200,7914948100,3525,3520,3530,3520,431
|
|
20241224,120100,7913430960,3515,3520,3520,3510,3846
|
|
20241224,120000,7899906580,3520,3525,3525,3515,2791
|
|
20241224,115900,7890086180,3520,3520,3530,3520,2740
|
|
20241224,115800,7880436300,3525,3535,3535,3525,7056
|
|
20241224,115700,7855522245,3535,3535,3540,3535,1817
|
|
20241224,115600,7849099130,3535,3545,3545,3535,1442
|
|
20241224,115500,7843990540,3535,3540,3540,3535,1849
|
|
20241224,115400,7837446525,3545,3545,3545,3545,583
|
|
20241224,115300,7835379790,3545,3545,3545,3540,3749
|
|
20241224,115200,7822090565,3545,3545,3545,3545,186
|
|
20241224,115100,7821431195,3545,3540,3545,3540,266
|
|
20241224,115000,7820488725,3545,3545,3545,3545,72
|
|
20241224,114900,7820233485,3545,3540,3545,3540,978
|
|
20241224,114800,7816770990,3540,3535,3540,3535,977
|
|
20241224,114700,7813314475,3535,3540,3540,3535,712
|
|
20241224,114600,7810796410,3540,3535,3540,3535,1397
|
|
20241224,114500,7805857660,3535,3540,3545,3535,2049
|
|
20241224,114400,7798605945,3540,3540,3540,3535,2514
|
|
20241224,114300,7789712170,3545,3545,3545,3545,3059
|
|
20241224,114200,7778868015,3545,3550,3555,3545,466
|
|
20241224,114100,7777216000,3555,3545,3555,3545,652
|
|
20241224,114000,7774903110,3550,3540,3550,3540,3032
|
|
20241224,113900,7764148185,3540,3545,3550,3540,2739
|
|
20241224,113800,7754441900,3545,3555,3560,3545,2274
|
|
20241224,113700,7746360725,3555,3555,3555,3550,3714
|
|
20241224,113600,7733173415,3555,3565,3565,3555,6450
|
|
20241224,113500,7710198640,3570,3575,3575,3565,1381
|
|
20241224,113400,7705270830,3575,3565,3575,3565,2191
|
|
20241224,113300,7697447785,3565,3575,3610,3565,57225
|
|
20241224,113200,7491779020,3575,3565,3575,3550,15170
|
|
20241224,113100,7437652205,3565,3565,3575,3565,6300
|
|
20241224,113000,7415165395,3570,3545,3570,3545,16954
|
|
20241224,112900,7354785520,3550,3550,3550,3545,5128
|
|
20241224,112800,7336582690,3550,3545,3550,3545,1393
|
|
20241224,112700,7331642585,3545,3550,3555,3545,4495
|
|
20241224,112600,7315694900,3545,3540,3545,3540,3600
|
|
20241224,112500,7302945110,3535,3540,3540,3535,199
|
|
20241224,112400,7302240655,3540,3540,3540,3535,1321
|
|
20241224,112300,7297570815,3540,3540,3540,3540,2447
|
|
20241224,112200,7288908435,3540,3535,3540,3535,3084
|
|
20241224,112100,7278001705,3535,3530,3535,3530,377
|
|
20241224,112000,7276670345,3530,3540,3540,3530,1883
|
|
20241224,111900,7270009060,3545,3535,3545,3535,3467
|
|
20241224,111800,7257739400,3535,3535,3535,3530,715
|
|
20241224,111700,7255211925,3535,3540,3540,3535,2050
|
|
20241224,111600,7247965170,3535,3545,3545,3535,801
|
|
20241224,111500,7245130020,3545,3535,3545,3525,3850
|
|
20241224,111400,7231519255,3535,3530,3535,3530,529
|
|
20241224,111300,7229650910,3530,3520,3530,3520,2109
|
|
20241224,111200,7222212550,3525,3520,3525,3520,896
|
|
20241224,111100,7219056655,3520,3525,3525,3520,3180
|
|
20241224,111000,7207859410,3525,3525,3525,3525,1684
|
|
20241224,110900,7201923310,3525,3530,3530,3525,1600
|
|
20241224,110800,7196275810,3530,3530,3530,3530,857
|
|
20241224,110700,7193250600,3530,3535,3535,3530,1122
|
|
20241224,110600,7189289525,3535,3530,3535,3525,7060
|
|
20241224,110500,7164366390,3525,3530,3530,3525,2034
|
|
20241224,110400,7157188370,3530,3535,3535,3530,3587
|
|
20241224,110300,7144524475,3530,3535,3540,3530,5807
|
|
20241224,110200,7123996885,3540,3535,3540,3535,400
|
|
20241224,110100,7122582425,3540,3545,3550,3540,2857
|
|
20241224,110000,7112459960,3540,3540,3540,3535,714
|
|
20241224,105900,7109933835,3540,3545,3545,3540,3030
|
|
20241224,105800,7099205585,3540,3545,3550,3540,2390
|
|
20241224,105700,7090733035,3545,3545,3545,3545,5784
|
|
20241224,105600,7070228755,3545,3550,3550,3545,1896
|
|
20241224,105500,7063498725,3550,3555,3555,3550,5571
|
|
20241224,105400,7043704840,3555,3555,3555,3555,2332
|
|
20241224,105300,7035414580,3555,3555,3560,3550,11353
|
|
20241224,105200,6995010135,3555,3540,3560,3540,10459
|
|
20241224,105100,6957880870,3535,3540,3545,3535,4615
|
|
20241224,105000,6941549610,3540,3545,3545,3540,1974
|
|
20241224,104900,6934554350,3550,3550,3555,3550,9059
|
|
20241224,104800,6902390800,3550,3550,3555,3545,5512
|
|
20241224,104700,6882808255,3550,3545,3555,3540,6626
|
|
20241224,104600,6859288815,3550,3535,3550,3535,5638
|
|
20241224,104500,6839289950,3535,3525,3535,3520,1864
|
|
20241224,104400,6832715275,3520,3515,3520,3510,1400
|
|
20241224,104300,6827794280,3510,3525,3525,3510,5193
|
|
20241224,104200,6809534870,3520,3530,3535,3515,4821
|
|
20241224,104100,6792540840,3535,3535,3535,3520,8199
|
|
20241224,104000,6763607480,3535,3530,3545,3530,9366
|
|
20241224,103900,6730480170,3530,3525,3530,3520,4648
|
|
20241224,103800,6714092350,3525,3510,3525,3510,2099
|
|
20241224,103700,6706708180,3515,3510,3515,3505,9076
|
|
20241224,103600,6674851420,3510,3505,3510,3505,5753
|
|
20241224,103500,6654667305,3505,3510,3510,3505,841
|
|
20241224,103400,6651718385,3510,3510,3510,3505,5298
|
|
20241224,103300,6633144200,3510,3510,3510,3505,1118
|
|
20241224,103200,6629223575,3510,3510,3510,3505,2717
|
|
20241224,103100,6619691845,3505,3505,3510,3505,2173
|
|
20241224,103000,6612067635,3505,3490,3505,3490,1855
|
|
20241224,102900,6605575360,3495,3490,3500,3485,2312
|
|
20241224,102800,6597504770,3490,3485,3500,3480,3408
|
|
20241224,102700,6585622295,3485,3480,3490,3480,2114
|
|
20241224,102600,6578260220,3480,3475,3480,3470,2516
|
|
20241224,102500,6569520220,3475,3475,3480,3470,1620
|
|
20241224,102400,6563893225,3470,3470,3475,3460,11805
|
|
20241224,102300,6522963115,3470,3475,3480,3460,8872
|
|
20241224,102200,6492189220,3475,3495,3495,3475,9276
|
|
20241224,102100,6459829300,3495,3500,3500,3495,888
|
|
20241224,102000,6456725640,3495,3495,3495,3495,981
|
|
20241224,101900,6453297045,3495,3510,3510,3495,8442
|
|
20241224,101800,6423742785,3505,3510,3520,3505,2299
|
|
20241224,101700,6415673385,3505,3495,3505,3495,4625
|
|
20241224,101600,6399473520,3490,3475,3490,3470,6028
|
|
20241224,101500,6378498725,3475,3465,3475,3455,18509
|
|
20241224,101400,6314327015,3465,3490,3490,3465,14045
|
|
20241224,101300,6265474690,3490,3500,3505,3490,17921
|
|
20241224,101200,6202803795,3505,3525,3525,3500,16055
|
|
20241224,101100,6146458875,3530,3540,3540,3525,2246
|
|
20241224,101000,6138531085,3540,3535,3540,3535,1671
|
|
20241224,100900,6132619100,3535,3540,3540,3535,1101
|
|
20241224,100800,6128724500,3540,3555,3555,3540,8995
|
|
20241224,100700,6096813480,3555,3545,3555,3545,4136
|
|
20241224,100600,6082127190,3545,3550,3560,3545,8379
|
|
20241224,100500,6052355205,3550,3545,3560,3540,10578
|
|
20241224,100400,6014783530,3545,3535,3545,3530,6697
|
|
20241224,100300,5991109530,3535,3530,3540,3525,6628
|
|
20241224,100200,5967709000,3530,3520,3535,3520,4614
|
|
20241224,100100,5951435570,3520,3505,3520,3500,9758
|
|
20241224,100000,5917215435,3505,3495,3510,3490,9018
|
|
20241224,095900,5885647795,3495,3505,3505,3495,12274
|
|
20241224,095800,5842671015,3505,3515,3515,3505,8397
|
|
20241224,095700,5813192265,3520,3520,3520,3515,1852
|
|
20241224,095600,5806673650,3515,3515,3525,3515,7243
|
|
20241224,095500,5781196845,3515,3500,3520,3495,7734
|
|
20241224,095400,5754073875,3500,3485,3500,3475,23518
|
|
20241224,095300,5671930255,3480,3535,3540,3480,35930
|
|
20241224,095200,5546079430,3535,3540,3545,3530,7651
|
|
20241224,095100,5518984250,3540,3545,3545,3525,15383
|
|
20241224,095000,5464569485,3545,3555,3560,3545,6561
|
|
20241224,094900,5441285205,3555,3570,3570,3555,8559
|
|
20241224,094800,5410819045,3570,3565,3575,3565,16417
|
|
20241224,094700,5352240290,3565,3545,3570,3535,14672
|
|
20241224,094600,5300210955,3540,3560,3565,3540,34498
|
|
20241224,094500,5177843165,3560,3580,3585,3555,9607
|
|
20241224,094400,5143587460,3580,3595,3600,3580,19917
|
|
20241224,094300,5072015155,3595,3575,3595,3570,9480
|
|
20241224,094200,5038018925,3570,3565,3580,3555,21776
|
|
20241224,094100,4960422185,3565,3600,3600,3560,16780
|
|
20241224,094000,4900342185,3600,3580,3600,3560,37269
|
|
20241224,093900,4766926915,3580,3610,3620,3580,47479
|
|
20241224,093800,4595961440,3620,3625,3645,3600,55662
|
|
20241224,093700,4394272695,3625,3655,3675,3625,130740
|
|
20241224,093600,3917449540,3655,3660,3685,3655,106232
|
|
20241224,093500,3528209405,3645,3645,3645,3645,0
|
|
20241224,093400,3528209405,3645,3640,3645,3630,23173
|
|
20241224,093300,3443829390,3640,3600,3645,3600,87066
|
|
20241224,093200,3127614620,3600,3570,3610,3570,25014
|
|
20241224,093100,3037873270,3570,3550,3580,3545,16517
|
|
20241224,093000,2978999560,3550,3590,3595,3540,35973
|
|
20241224,092900,2850779585,3595,3550,3595,3550,19359
|
|
20241224,092800,2781420405,3550,3610,3615,3540,57851
|
|
20241224,092700,2574497090,3610,3575,3610,3575,88605
|
|
20241224,092600,2255687500,3580,3555,3590,3555,82691
|
|
20241224,092500,1960085630,3555,3505,3560,3485,40206
|
|
20241224,092400,1818589580,3505,3460,3505,3460,27095
|
|
20241224,092300,1724234015,3465,3470,3470,3450,5506
|
|
20241224,092200,1705166400,3470,3485,3485,3465,8336
|
|
20241224,092100,1676205150,3485,3450,3490,3425,16145
|
|
20241224,092000,1620544205,3455,3425,3460,3425,14560
|
|
20241224,091900,1570415525,3425,3455,3455,3420,11643
|
|
20241224,091800,1530407730,3450,3465,3465,3445,6230
|
|
20241224,091700,1508893520,3465,3470,3470,3455,9147
|
|
20241224,091600,1477207570,3470,3485,3490,3455,21513
|
|
20241224,091500,1402569540,3470,3465,3490,3450,14651
|
|
20241224,091400,1351721445,3465,3410,3470,3405,19997
|
|
20241224,091300,1283045185,3415,3420,3420,3410,7338
|
|
20241224,091200,1257966625,3405,3405,3430,3390,11176
|
|
20241224,091100,1219924165,3405,3445,3445,3400,11457
|
|
20241224,091000,1180719130,3445,3475,3480,3445,17250
|
|
20241224,090900,1120944090,3470,3480,3485,3455,22897
|
|
20241224,090800,1041543065,3485,3500,3505,3475,41815
|
|
20241224,090700,895688030,3500,3425,3505,3425,45995
|
|
20241224,090600,735691015,3435,3375,3435,3360,19361
|
|
20241224,090500,670230505,3375,3360,3395,3350,26283
|
|
20241224,090400,581577000,3360,3330,3395,3320,26096
|
|
20241224,090300,493967780,3320,3340,3340,3310,41610
|
|
20241224,090200,355701640,3340,3350,3360,3330,17488
|
|
20241224,090100,297271090,3350,3340,3360,3320,18805
|
|
20241224,090000,234550520,3325,3315,3380,3310,69048
|