602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,185800,17106757085,3590,3590,3590,3590,0
|
|
20241227,185700,17106757085,3590,3590,3590,3590,0
|
|
20241227,185600,17106757085,3590,3590,3590,3590,0
|
|
20241227,185500,17106757085,3590,3590,3590,3590,0
|
|
20241227,185400,17106757085,3590,3590,3590,3590,0
|
|
20241227,185300,17106757085,3590,3590,3590,3590,0
|
|
20241227,185200,17106757085,3590,3590,3590,3590,0
|
|
20241227,185100,17106757085,3590,3590,3590,3590,0
|
|
20241227,185000,17106757085,3590,3590,3590,3590,0
|
|
20241227,184900,17106757085,3590,3590,3590,3590,0
|
|
20241227,184800,17106757085,3590,3590,3590,3590,0
|
|
20241227,184700,17106757085,3590,3590,3590,3590,0
|
|
20241227,184600,17106757085,3590,3590,3590,3590,0
|
|
20241227,184500,17106757085,3590,3590,3590,3590,0
|
|
20241227,184400,17106757085,3590,3590,3590,3590,0
|
|
20241227,184300,17106757085,3590,3590,3590,3590,0
|
|
20241227,184200,17106757085,3590,3590,3590,3590,0
|
|
20241227,184100,17106757085,3590,3590,3590,3590,0
|
|
20241227,184000,17106757085,3590,3590,3590,3590,0
|
|
20241227,183900,17106757085,3590,3590,3590,3590,0
|
|
20241227,183800,17106757085,3590,3590,3590,3590,0
|
|
20241227,183700,17106757085,3590,3590,3590,3590,0
|
|
20241227,183600,17106757085,3590,3590,3590,3590,0
|
|
20241227,183500,17106757085,3590,3590,3590,3590,0
|
|
20241227,183400,17106757085,3590,3590,3590,3590,0
|
|
20241227,183300,17106757085,3590,3590,3590,3590,0
|
|
20241227,183200,17106757085,3590,3590,3590,3590,0
|
|
20241227,183100,17106757085,3590,3590,3590,3590,0
|
|
20241227,183000,17106757085,3590,3590,3590,3590,0
|
|
20241227,182900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,182800,17106757085,3590,3590,3590,3590,0
|
|
20241227,182700,17106757085,3590,3590,3590,3590,0
|
|
20241227,182600,17106757085,3590,3590,3590,3590,0
|
|
20241227,182500,17106757085,3590,3590,3590,3590,0
|
|
20241227,182400,17106757085,3590,3590,3590,3590,0
|
|
20241227,182300,17106757085,3590,3590,3590,3590,0
|
|
20241227,182200,17106757085,3590,3590,3590,3590,0
|
|
20241227,182100,17106757085,3590,3590,3590,3590,0
|
|
20241227,182000,17106757085,3590,3590,3590,3590,0
|
|
20241227,181900,17106757085,3590,3590,3590,3590,0
|
|
20241227,181800,17106757085,3590,3590,3590,3590,0
|
|
20241227,181700,17106757085,3590,3590,3590,3590,0
|
|
20241227,181600,17106757085,3590,3590,3590,3590,0
|
|
20241227,181500,17106757085,3590,3590,3590,3590,0
|
|
20241227,181400,17106757085,3590,3590,3590,3590,0
|
|
20241227,181300,17106757085,3590,3590,3590,3590,0
|
|
20241227,181200,17106757085,3590,3590,3590,3590,0
|
|
20241227,181100,17106757085,3590,3590,3590,3590,0
|
|
20241227,181000,17106757085,3590,3590,3590,3590,0
|
|
20241227,180900,17106757085,3590,3590,3590,3590,0
|
|
20241227,180800,17106757085,3590,3590,3590,3590,0
|
|
20241227,180700,17106757085,3590,3590,3590,3590,0
|
|
20241227,180600,17106757085,3590,3590,3590,3590,0
|
|
20241227,180500,17106757085,3590,3590,3590,3590,0
|
|
20241227,180400,17106757085,3590,3590,3590,3590,0
|
|
20241227,180300,17106757085,3590,3590,3590,3590,0
|
|
20241227,180200,17106757085,3590,3590,3590,3590,0
|
|
20241227,180100,17106757085,3590,3590,3590,3590,0
|
|
20241227,180000,17106757085,3590,3590,3590,3590,0
|
|
20241227,175900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,175800,17106757085,3590,3590,3590,3590,0
|
|
20241227,175700,17106757085,3590,3590,3590,3590,0
|
|
20241227,175600,17106757085,3590,3590,3590,3590,0
|
|
20241227,175500,17106757085,3590,3590,3590,3590,0
|
|
20241227,175400,17106757085,3590,3590,3590,3590,0
|
|
20241227,175300,17106757085,3590,3590,3590,3590,0
|
|
20241227,175200,17106757085,3590,3590,3590,3590,0
|
|
20241227,175100,17106757085,3590,3590,3590,3590,0
|
|
20241227,175000,17106757085,3590,3590,3590,3590,0
|
|
20241227,174900,17106757085,3590,3590,3590,3590,0
|
|
20241227,174800,17106757085,3590,3590,3590,3590,0
|
|
20241227,174700,17106757085,3590,3590,3590,3590,0
|
|
20241227,174600,17106757085,3590,3590,3590,3590,0
|
|
20241227,174500,17106757085,3590,3590,3590,3590,0
|
|
20241227,174400,17106757085,3590,3590,3590,3590,0
|
|
20241227,174300,17106757085,3590,3590,3590,3590,0
|
|
20241227,174200,17106757085,3590,3590,3590,3590,0
|
|
20241227,174100,17106757085,3590,3590,3590,3590,0
|
|
20241227,174000,17106757085,3590,3590,3590,3590,0
|
|
20241227,173900,17106757085,3590,3590,3590,3590,0
|
|
20241227,173800,17106757085,3590,3590,3590,3590,0
|
|
20241227,173700,17106757085,3590,3590,3590,3590,0
|
|
20241227,173600,17106757085,3590,3590,3590,3590,0
|
|
20241227,173500,17106757085,3590,3590,3590,3590,0
|
|
20241227,173400,17106757085,3590,3590,3590,3590,0
|
|
20241227,173300,17106757085,3590,3590,3590,3590,0
|
|
20241227,173200,17106757085,3590,3590,3590,3590,0
|
|
20241227,173100,17106757085,3590,3590,3590,3590,0
|
|
20241227,173000,17106757085,3590,3590,3590,3590,0
|
|
20241227,172900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,172800,17106757085,3590,3590,3590,3590,0
|
|
20241227,172700,17106757085,3590,3590,3590,3590,0
|
|
20241227,172600,17106757085,3590,3590,3590,3590,0
|
|
20241227,172500,17106757085,3590,3590,3590,3590,0
|
|
20241227,172400,17106757085,3590,3590,3590,3590,0
|
|
20241227,172300,17106757085,3590,3590,3590,3590,0
|
|
20241227,172200,17106757085,3590,3590,3590,3590,0
|
|
20241227,172100,17106757085,3590,3590,3590,3590,0
|
|
20241227,172000,17106757085,3590,3590,3590,3590,0
|
|
20241227,171900,17106757085,3590,3590,3590,3590,0
|
|
20241227,171800,17106757085,3590,3590,3590,3590,0
|
|
20241227,171700,17106757085,3590,3590,3590,3590,0
|
|
20241227,171600,17106757085,3590,3590,3590,3590,0
|
|
20241227,171500,17106757085,3590,3590,3590,3590,0
|
|
20241227,171400,17106757085,3590,3590,3590,3590,0
|
|
20241227,171300,17106757085,3590,3590,3590,3590,0
|
|
20241227,171200,17106757085,3590,3590,3590,3590,0
|
|
20241227,171100,17106757085,3590,3590,3590,3590,0
|
|
20241227,171000,17106757085,3590,3590,3590,3590,0
|
|
20241227,170900,17106757085,3590,3590,3590,3590,0
|
|
20241227,170800,17106757085,3590,3590,3590,3590,0
|
|
20241227,170700,17106757085,3590,3590,3590,3590,0
|
|
20241227,170600,17106757085,3590,3590,3590,3590,0
|
|
20241227,170500,17106757085,3590,3590,3590,3590,0
|
|
20241227,170400,17106757085,3590,3590,3590,3590,0
|
|
20241227,170300,17106757085,3590,3590,3590,3590,0
|
|
20241227,170200,17106757085,3590,3590,3590,3590,0
|
|
20241227,170100,17106757085,3590,3590,3590,3590,0
|
|
20241227,170000,17106757085,3590,3590,3590,3590,0
|
|
20241227,165900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,165800,17106757085,3590,3590,3590,3590,0
|
|
20241227,165700,17106757085,3590,3590,3590,3590,0
|
|
20241227,165600,17106757085,3590,3590,3590,3590,0
|
|
20241227,165500,17106757085,3590,3590,3590,3590,0
|
|
20241227,165400,17106757085,3590,3590,3590,3590,0
|
|
20241227,165300,17106757085,3590,3590,3590,3590,0
|
|
20241227,165200,17106757085,3590,3590,3590,3590,0
|
|
20241227,165100,17106757085,3590,3590,3590,3590,0
|
|
20241227,165000,17106757085,3590,3590,3590,3590,0
|
|
20241227,164900,17106757085,3590,3590,3590,3590,0
|
|
20241227,164800,17106757085,3590,3590,3590,3590,0
|
|
20241227,164700,17106757085,3590,3590,3590,3590,0
|
|
20241227,164600,17106757085,3590,3590,3590,3590,0
|
|
20241227,164500,17106757085,3590,3590,3590,3590,0
|
|
20241227,164400,17106757085,3590,3590,3590,3590,0
|
|
20241227,164300,17106757085,3590,3590,3590,3590,0
|
|
20241227,164200,17106757085,3590,3590,3590,3590,0
|
|
20241227,164100,17106757085,3590,3590,3590,3590,0
|
|
20241227,164000,17106757085,3590,3590,3590,3590,0
|
|
20241227,163900,17106757085,3590,3590,3590,3590,0
|
|
20241227,163800,17106757085,3590,3590,3590,3590,0
|
|
20241227,163700,17106757085,3590,3590,3590,3590,0
|
|
20241227,163600,17106757085,3590,3590,3590,3590,0
|
|
20241227,163500,17106757085,3590,3590,3590,3590,0
|
|
20241227,163400,17106757085,3590,3590,3590,3590,0
|
|
20241227,163300,17106757085,3590,3590,3590,3590,0
|
|
20241227,163200,17106757085,3590,3590,3590,3590,0
|
|
20241227,163100,17106757085,3590,3590,3590,3590,0
|
|
20241227,163000,17106757085,3590,3590,3590,3590,0
|
|
20241227,162900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,162800,17106757085,3590,3590,3590,3590,0
|
|
20241227,162700,17106757085,3590,3590,3590,3590,0
|
|
20241227,162600,17106757085,3590,3590,3590,3590,0
|
|
20241227,162500,17106757085,3590,3590,3590,3590,0
|
|
20241227,162400,17106757085,3590,3590,3590,3590,0
|
|
20241227,162300,17106757085,3590,3590,3590,3590,0
|
|
20241227,162200,17106757085,3590,3590,3590,3590,0
|
|
20241227,162100,17106757085,3590,3590,3590,3590,0
|
|
20241227,162000,17106757085,3590,3590,3590,3590,0
|
|
20241227,161900,17106757085,3590,3590,3590,3590,0
|
|
20241227,161800,17106757085,3590,3590,3590,3590,0
|
|
20241227,161700,17106757085,3590,3590,3590,3590,0
|
|
20241227,161600,17106757085,3590,3590,3590,3590,0
|
|
20241227,161500,17106757085,3590,3590,3590,3590,0
|
|
20241227,161400,17106757085,3590,3590,3590,3590,0
|
|
20241227,161300,17106757085,3590,3590,3590,3590,0
|
|
20241227,161200,17106757085,3590,3590,3590,3590,0
|
|
20241227,161100,17106757085,3590,3590,3590,3590,0
|
|
20241227,161000,17106757085,3590,3590,3590,3590,0
|
|
20241227,160900,17106757085,3590,3590,3590,3590,0
|
|
20241227,160800,17106757085,3590,3590,3590,3590,0
|
|
20241227,160700,17106757085,3590,3590,3590,3590,0
|
|
20241227,160600,17106757085,3590,3590,3590,3590,0
|
|
20241227,160500,17106757085,3590,3590,3590,3590,0
|
|
20241227,160400,17106757085,3590,3590,3590,3590,0
|
|
20241227,160300,17106757085,3590,3590,3590,3590,0
|
|
20241227,160200,17106757085,3590,3590,3590,3590,0
|
|
20241227,160100,17106757085,3590,3590,3590,3590,0
|
|
20241227,160000,17106757085,3590,3590,3590,3590,0
|
|
20241227,155900,17106757085,3590,3590,3590,3590,56244
|
|
20241227,155800,17106757085,3590,3590,3590,3590,0
|
|
20241227,155700,17106757085,3590,3590,3590,3590,0
|
|
20241227,155600,17106757085,3590,3590,3590,3590,0
|
|
20241227,155500,17106757085,3590,3590,3590,3590,0
|
|
20241227,155400,17106757085,3590,3590,3590,3590,0
|
|
20241227,155300,17106757085,3590,3590,3590,3590,0
|
|
20241227,155200,17106757085,3590,3590,3590,3590,0
|
|
20241227,155100,17106757085,3590,3590,3590,3590,0
|
|
20241227,155000,17106757085,3590,3590,3590,3590,0
|
|
20241227,154900,17106757085,3590,3590,3590,3590,0
|
|
20241227,154800,17106757085,3590,3590,3590,3590,0
|
|
20241227,154700,17106757085,3590,3590,3590,3590,0
|
|
20241227,154600,17106757085,3590,3590,3590,3590,0
|
|
20241227,154500,17106757085,3590,3590,3590,3590,0
|
|
20241227,154400,17106757085,3590,3590,3590,3590,0
|
|
20241227,154300,17106757085,3590,3590,3590,3590,0
|
|
20241227,154200,17106757085,3590,3590,3590,3590,0
|
|
20241227,154100,17106757085,3590,3590,3590,3590,0
|
|
20241227,154000,17106757085,3590,3590,3590,3590,0
|
|
20241227,153900,17106757085,3590,3590,3590,3590,0
|
|
20241227,153800,17106757085,3590,3590,3590,3590,0
|
|
20241227,153700,17106757085,3590,3590,3590,3590,0
|
|
20241227,153600,17106757085,3590,3590,3590,3590,0
|
|
20241227,153500,17106757085,3590,3590,3590,3590,0
|
|
20241227,153400,17106757085,3590,3590,3590,3590,0
|
|
20241227,153300,17106757085,3590,3590,3590,3590,0
|
|
20241227,153200,17106757085,3590,3590,3590,3590,0
|
|
20241227,153100,17106757085,3590,3590,3590,3590,0
|
|
20241227,153000,17106757085,3590,3590,3590,3590,56244
|
|
20241227,152900,16904841125,3590,3590,3590,3590,0
|
|
20241227,152800,16904841125,3590,3590,3590,3590,0
|
|
20241227,152700,16904841125,3590,3590,3590,3590,0
|
|
20241227,152600,16904841125,3590,3590,3590,3590,0
|
|
20241227,152500,16904841125,3590,3590,3590,3590,0
|
|
20241227,152400,16904841125,3590,3590,3590,3590,0
|
|
20241227,152300,16904841125,3590,3590,3590,3590,0
|
|
20241227,152200,16904841125,3590,3590,3590,3590,0
|
|
20241227,152100,16904841125,3590,3590,3590,3590,0
|
|
20241227,152000,16904841125,3590,3590,3590,3590,0
|
|
20241227,151900,16904841125,3590,3595,3600,3590,25313
|
|
20241227,151800,16813916745,3595,3605,3605,3595,14256
|
|
20241227,151700,16762657045,3605,3600,3605,3595,5652
|
|
20241227,151600,16742310515,3600,3595,3605,3595,4534
|
|
20241227,151500,16725988645,3595,3595,3600,3595,2790
|
|
20241227,151400,16715958320,3595,3595,3595,3590,5525
|
|
20241227,151300,16696111645,3595,3595,3595,3590,6079
|
|
20241227,151200,16674273770,3600,3610,3610,3590,22774
|
|
20241227,151100,16592272435,3610,3610,3615,3605,3111
|
|
20241227,151000,16581042255,3610,3610,3615,3605,7129
|
|
20241227,150900,16555305725,3610,3610,3610,3600,2072
|
|
20241227,150800,16547838035,3610,3605,3610,3600,8188
|
|
20241227,150700,16518340070,3610,3610,3615,3600,4683
|
|
20241227,150600,16501437385,3610,3600,3610,3595,9307
|
|
20241227,150500,16467908315,3605,3600,3605,3595,3501
|
|
20241227,150400,16455313075,3595,3595,3600,3590,5529
|
|
20241227,150300,16435435810,3595,3600,3605,3590,13991
|
|
20241227,150200,16385118255,3605,3610,3615,3605,8263
|
|
20241227,150100,16355326380,3605,3615,3620,3605,13499
|
|
20241227,150000,16306550725,3615,3625,3625,3615,3488
|
|
20241227,145900,16293934820,3620,3635,3635,3615,6305
|
|
20241227,145800,16271125495,3630,3615,3635,3610,2253
|
|
20241227,145700,16262966360,3610,3630,3635,3610,13791
|
|
20241227,145600,16213059440,3635,3630,3640,3625,6791
|
|
20241227,145500,16188426385,3630,3630,3635,3620,8768
|
|
20241227,145400,16156602395,3615,3650,3650,3615,19913
|
|
20241227,145300,16084243970,3655,3660,3660,3650,8195
|
|
20241227,145200,16054292960,3660,3650,3665,3640,26194
|
|
20241227,145100,15958667980,3645,3650,3660,3645,14319
|
|
20241227,145000,15906370250,3645,3625,3650,3620,14176
|
|
20241227,144900,15854736875,3625,3645,3650,3620,19338
|
|
20241227,144800,15784402575,3645,3640,3645,3640,5649
|
|
20241227,144700,15763824305,3640,3640,3650,3635,3411
|
|
20241227,144600,15751412760,3650,3665,3665,3630,16446
|
|
20241227,144500,15691376520,3655,3640,3665,3640,46380
|
|
20241227,144400,15521924000,3640,3595,3650,3595,26984
|
|
20241227,144300,15424164165,3590,3600,3600,3580,7917
|
|
20241227,144200,15395779190,3600,3580,3600,3580,2112
|
|
20241227,144100,15388195585,3580,3585,3590,3575,3962
|
|
20241227,144000,15374012940,3585,3600,3600,3585,747
|
|
20241227,143900,15371330680,3590,3600,3605,3575,4697
|
|
20241227,143800,15354452205,3600,3585,3600,3575,7590
|
|
20241227,143700,15327229960,3585,3590,3590,3575,14141
|
|
20241227,143600,15276567570,3590,3595,3595,3585,992
|
|
20241227,143500,15273006700,3590,3590,3590,3585,2212
|
|
20241227,143400,15265069625,3585,3585,3590,3585,2284
|
|
20241227,143300,15256880985,3585,3580,3590,3580,2619
|
|
20241227,143200,15247498265,3580,3590,3590,3580,6016
|
|
20241227,143100,15225942160,3590,3600,3600,3590,1901
|
|
20241227,143000,15219105615,3600,3600,3605,3590,4533
|
|
20241227,142900,15202806420,3605,3605,3605,3600,474
|
|
20241227,142800,15201099180,3605,3610,3610,3600,1172
|
|
20241227,142700,15196879530,3610,3610,3610,3600,1894
|
|
20241227,142600,15190057645,3610,3605,3610,3605,737
|
|
20241227,142500,15187398685,3600,3610,3610,3600,1796
|
|
20241227,142400,15180930210,3610,3600,3610,3600,3
|
|
20241227,142300,15180919400,3610,3600,3610,3600,823
|
|
20241227,142200,15177956380,3600,3615,3615,3600,1186
|
|
20241227,142100,15173677245,3615,3610,3615,3605,1931
|
|
20241227,142000,15166709895,3605,3610,3610,3605,1742
|
|
20241227,141900,15160422685,3615,3605,3615,3605,1310
|
|
20241227,141800,15155699890,3610,3615,3615,3605,2711
|
|
20241227,141700,15145913490,3610,3625,3625,3610,6362
|
|
20241227,141600,15122885715,3625,3610,3625,3610,8888
|
|
20241227,141500,15090742970,3610,3600,3610,3600,3796
|
|
20241227,141400,15077073120,3600,3600,3605,3595,2483
|
|
20241227,141300,15068136125,3605,3600,3615,3600,4102
|
|
20241227,141200,15053356570,3605,3620,3625,3605,7603
|
|
20241227,141100,15025835885,3625,3605,3630,3605,10249
|
|
20241227,141000,14988740450,3605,3585,3605,3585,5993
|
|
20241227,140900,14967177670,3580,3600,3600,3580,417
|
|
20241227,140800,14965683080,3585,3600,3600,3585,3652
|
|
20241227,140700,14952576890,3600,3600,3600,3600,750
|
|
20241227,140600,14949876890,3600,3595,3600,3595,1478
|
|
20241227,140500,14944562445,3595,3590,3595,3590,711
|
|
20241227,140400,14942006905,3595,3595,3595,3590,1111
|
|
20241227,140300,14938013630,3585,3600,3600,3585,2133
|
|
20241227,140200,14930345060,3590,3590,3600,3590,415
|
|
20241227,140100,14928854970,3600,3600,3600,3585,145
|
|
20241227,140000,14928332985,3605,3590,3615,3585,1820
|
|
20241227,135900,14921806260,3615,3580,3615,3580,7411
|
|
20241227,135800,14895138685,3585,3590,3590,3570,391
|
|
20241227,135700,14893742270,3570,3570,3570,3570,1100
|
|
20241227,135600,14889815270,3570,3590,3590,3570,889
|
|
20241227,135500,14886641400,3570,3590,3595,3570,3174
|
|
20241227,135400,14875234645,3595,3560,3600,3560,3341
|
|
20241227,135300,14863277610,3560,3565,3565,3560,4626
|
|
20241227,135200,14846800095,3565,3575,3575,3565,3372
|
|
20241227,135100,14834769695,3575,3590,3590,3570,7118
|
|
20241227,135000,14809319970,3590,3600,3605,3590,5042
|
|
20241227,134900,14791214915,3605,3600,3605,3590,1295
|
|
20241227,134800,14786557975,3605,3615,3615,3600,122
|
|
20241227,134700,14786117755,3615,3600,3615,3595,4144
|
|
20241227,134600,14771182190,3600,3620,3620,3595,5161
|
|
20241227,134500,14752599830,3595,3600,3620,3590,4745
|
|
20241227,134400,14735481000,3600,3605,3605,3585,3075
|
|
20241227,134300,14724430095,3585,3620,3620,3585,7610
|
|
20241227,134200,14697023745,3615,3630,3630,3605,9448
|
|
20241227,134100,14662811745,3630,3635,3640,3625,5214
|
|
20241227,134000,14643877915,3640,3645,3650,3630,3000
|
|
20241227,133900,14632962050,3650,3630,3660,3630,25245
|
|
20241227,133800,14540899045,3630,3620,3630,3615,7290
|
|
20241227,133700,14514481800,3620,3615,3620,3615,985
|
|
20241227,133600,14510916920,3615,3620,3620,3615,2358
|
|
20241227,133500,14502382995,3620,3625,3625,3610,10269
|
|
20241227,133400,14465236175,3625,3620,3625,3615,1817
|
|
20241227,133300,14458657735,3610,3620,3625,3605,11271
|
|
20241227,133200,14417935215,3620,3615,3625,3615,2046
|
|
20241227,133100,14410528755,3615,3620,3625,3615,1364
|
|
20241227,133000,14405592200,3625,3620,3625,3615,6415
|
|
20241227,132900,14382374630,3620,3605,3630,3605,13476
|
|
20241227,132800,14333621440,3600,3595,3610,3580,7341
|
|
20241227,132700,14307208485,3595,3600,3610,3595,2736
|
|
20241227,132600,14297358880,3605,3610,3610,3600,3158
|
|
20241227,132500,14285970225,3610,3615,3615,3605,5222
|
|
20241227,132400,14267113185,3610,3610,3615,3605,6555
|
|
20241227,132300,14243440185,3615,3605,3615,3600,13435
|
|
20241227,132200,14194942450,3605,3605,3610,3600,2819
|
|
20241227,132100,14184782280,3610,3605,3610,3600,3130
|
|
20241227,132000,14173494865,3610,3605,3610,3605,2731
|
|
20241227,131900,14163647580,3605,3605,3610,3595,2015
|
|
20241227,131800,14156379640,3610,3590,3610,3580,11171
|
|
20241227,131700,14116213275,3590,3585,3590,3565,1147
|
|
20241227,131600,14112105005,3565,3580,3595,3565,12227
|
|
20241227,131500,14068352455,3575,3580,3580,3575,213
|
|
20241227,131400,14067590730,3580,3575,3580,3575,511
|
|
20241227,131300,14065762380,3575,3580,3580,3575,1152
|
|
20241227,131200,14061643700,3580,3580,3585,3580,373
|
|
20241227,131100,14060307665,3585,3580,3585,3575,2584
|
|
20241227,131000,14051060860,3580,3580,3580,3575,1319
|
|
20241227,130900,14046343845,3580,3575,3580,3575,967
|
|
20241227,130800,14042883225,3580,3575,3580,3575,2976
|
|
20241227,130700,14032232015,3575,3575,3575,3570,3129
|
|
20241227,130600,14021046745,3580,3580,3590,3575,2565
|
|
20241227,130500,14011864175,3580,3590,3590,3580,3266
|
|
20241227,130400,14000160295,3595,3590,3595,3590,1539
|
|
20241227,130300,13994635180,3590,3600,3600,3590,7127
|
|
20241227,130200,13969014250,3600,3605,3610,3595,4255
|
|
20241227,130100,13953689685,3600,3605,3610,3600,7029
|
|
20241227,130000,13928345530,3605,3595,3605,3595,3304
|
|
20241227,125900,13916452640,3595,3590,3600,3590,1808
|
|
20241227,125800,13909951465,3590,3585,3590,3585,3870
|
|
20241227,125700,13896062825,3570,3580,3580,3570,6129
|
|
20241227,125600,13874148740,3585,3605,3605,3585,8036
|
|
20241227,125500,13845247160,3605,3605,3615,3600,7660
|
|
20241227,125400,13817617175,3605,3615,3615,3605,6253
|
|
20241227,125300,13795034445,3615,3610,3620,3605,12354
|
|
20241227,125200,13750376275,3605,3585,3615,3585,13612
|
|
20241227,125100,13701321455,3590,3575,3590,3570,5551
|
|
20241227,125000,13681439135,3575,3575,3575,3570,944
|
|
20241227,124900,13678068510,3570,3565,3575,3565,10348
|
|
20241227,124800,13641155380,3565,3560,3565,3560,6009
|
|
20241227,124700,13619763035,3565,3565,3570,3565,1464
|
|
20241227,124600,13614542775,3570,3570,3575,3570,9934
|
|
20241227,124500,13579077585,3570,3565,3580,3565,9144
|
|
20241227,124400,13546432490,3565,3565,3565,3555,1319
|
|
20241227,124300,13541735830,3565,3565,3565,3555,1326
|
|
20241227,124200,13537008870,3565,3565,3570,3555,5345
|
|
20241227,124100,13517949125,3565,3555,3565,3550,4591
|
|
20241227,124000,13501612480,3555,3550,3555,3550,1269
|
|
20241227,123900,13497107420,3555,3545,3555,3545,2471
|
|
20241227,123800,13488342950,3550,3550,3550,3545,2020
|
|
20241227,123700,13481174490,3550,3550,3550,3550,505
|
|
20241227,123600,13479381740,3550,3550,3550,3550,1487
|
|
20241227,123500,13474102890,3550,3545,3550,3545,84
|
|
20241227,123400,13473804960,3545,3540,3545,3540,2042
|
|
20241227,123300,13466567805,3540,3555,3555,3540,3658
|
|
20241227,123200,13453617480,3545,3540,3550,3540,2233
|
|
20241227,123100,13445698885,3545,3545,3545,3545,1042
|
|
20241227,123000,13442004995,3545,3545,3545,3540,2265
|
|
20241227,122900,13433976200,3550,3550,3550,3545,2695
|
|
20241227,122800,13424411155,3550,3545,3555,3540,3247
|
|
20241227,122700,13412888640,3545,3540,3545,3535,1452
|
|
20241227,122600,13407748565,3540,3530,3540,3525,5847
|
|
20241227,122500,13387087510,3530,3530,3535,3530,3374
|
|
20241227,122400,13375175960,3530,3535,3540,3530,4550
|
|
20241227,122300,13359096630,3535,3530,3535,3530,3735
|
|
20241227,122200,13345910980,3525,3510,3525,3510,7241
|
|
20241227,122100,13320434825,3510,3510,3515,3510,2879
|
|
20241227,122000,13310329235,3515,3510,3515,3510,1491
|
|
20241227,121900,13305093050,3515,3505,3515,3505,1995
|
|
20241227,121800,13298096535,3505,3510,3515,3505,1548
|
|
20241227,121700,13292665495,3510,3505,3515,3505,5349
|
|
20241227,121600,13273881805,3505,3500,3510,3500,382
|
|
20241227,121500,13272543285,3500,3500,3505,3500,723
|
|
20241227,121400,13270011825,3505,3500,3505,3495,4990
|
|
20241227,121300,13252561885,3510,3505,3510,3500,3093
|
|
20241227,121200,13241732965,3505,3510,3510,3505,1960
|
|
20241227,121100,13234861050,3510,3505,3510,3505,3658
|
|
20241227,121000,13222039690,3510,3505,3510,3500,1733
|
|
20241227,120900,13215964405,3505,3515,3515,3500,6885
|
|
20241227,120800,13191843020,3515,3525,3525,3510,2092
|
|
20241227,120700,13184482025,3520,3540,3540,3520,9056
|
|
20241227,120600,13152520960,3525,3510,3530,3510,5572
|
|
20241227,120500,13132889345,3510,3510,3510,3500,7809
|
|
20241227,120400,13105518790,3505,3515,3520,3505,2969
|
|
20241227,120300,13095107355,3525,3510,3540,3495,5066
|
|
20241227,120200,13077324320,3510,3490,3510,3490,6290
|
|
20241227,120100,13055335825,3490,3510,3515,3485,29746
|
|
20241227,120000,12951311160,3510,3540,3540,3505,41315
|
|
20241227,115900,12805784060,3540,3545,3545,3535,2767
|
|
20241227,115800,12795987710,3540,3540,3550,3535,1390
|
|
20241227,115700,12791071825,3535,3545,3545,3530,8887
|
|
20241227,115600,12759620215,3535,3540,3545,3535,6864
|
|
20241227,115500,12735343650,3540,3565,3565,3535,16001
|
|
20241227,115400,12678600970,3565,3560,3570,3560,3261
|
|
20241227,115300,12666990815,3560,3545,3560,3545,4285
|
|
20241227,115200,12651777295,3545,3545,3550,3545,4209
|
|
20241227,115100,12636853075,3550,3560,3560,3545,15863
|
|
20241227,115000,12580446945,3565,3570,3570,3560,777
|
|
20241227,114900,12577674500,3560,3580,3580,3560,3240
|
|
20241227,114800,12566113610,3580,3570,3580,3570,1092
|
|
20241227,114700,12562210745,3570,3565,3575,3565,1517
|
|
20241227,114600,12556796080,3565,3565,3570,3565,2394
|
|
20241227,114500,12548257385,3565,3560,3570,3560,9943
|
|
20241227,114400,12512855050,3560,3570,3575,3560,15863
|
|
20241227,114300,12456265890,3575,3590,3590,3575,7931
|
|
20241227,114200,12427883030,3590,3595,3595,3590,4149
|
|
20241227,114100,12412987815,3595,3605,3605,3595,3634
|
|
20241227,114000,12399908175,3605,3615,3620,3605,10896
|
|
20241227,113900,12360573205,3615,3610,3620,3610,2523
|
|
20241227,113800,12351453150,3615,3610,3620,3610,3457
|
|
20241227,113700,12338955850,3610,3610,3615,3610,6604
|
|
20241227,113600,12315083545,3615,3600,3615,3600,11109
|
|
20241227,113500,12275014765,3600,3605,3610,3600,2482
|
|
20241227,113400,12266063405,3605,3590,3605,3585,5479
|
|
20241227,113300,12246356570,3590,3590,3590,3585,796
|
|
20241227,113200,12243502745,3590,3585,3590,3580,1142
|
|
20241227,113100,12239409485,3585,3595,3595,3580,5521
|
|
20241227,113000,12219588715,3595,3600,3600,3595,3
|
|
20241227,112900,12219577925,3600,3590,3600,3585,2773
|
|
20241227,112800,12209620295,3590,3585,3600,3580,5051
|
|
20241227,112700,12191507590,3585,3600,3600,3580,4030
|
|
20241227,112600,12177045055,3600,3600,3600,3580,3787
|
|
20241227,112500,12163417955,3600,3595,3610,3580,9760
|
|
20241227,112400,12128348715,3580,3605,3605,3580,8041
|
|
20241227,112300,12099500465,3605,3600,3605,3600,2015
|
|
20241227,112200,12092243750,3600,3605,3610,3600,8563
|
|
20241227,112100,12061410120,3605,3610,3620,3605,2798
|
|
20241227,112000,12051318285,3610,3615,3615,3600,7322
|
|
20241227,111900,12024882730,3615,3615,3620,3605,10946
|
|
20241227,111800,11985327600,3615,3625,3625,3615,4604
|
|
20241227,111700,11968658720,3620,3615,3625,3610,6753
|
|
20241227,111600,11944224910,3620,3610,3625,3605,7371
|
|
20241227,111500,11917563745,3610,3600,3615,3600,4241
|
|
20241227,111400,11902258590,3600,3580,3605,3580,9351
|
|
20241227,111300,11868660105,3580,3590,3590,3580,3219
|
|
20241227,111200,11857121295,3590,3595,3595,3585,5485
|
|
20241227,111100,11837423680,3595,3590,3600,3585,8318
|
|
20241227,111000,11807540740,3595,3590,3595,3590,1396
|
|
20241227,110900,11802528920,3595,3595,3595,3590,5834
|
|
20241227,110800,11781566170,3595,3575,3595,3575,3807
|
|
20241227,110700,11767936750,3575,3585,3585,3575,2250
|
|
20241227,110600,11759876180,3585,3590,3600,3585,5494
|
|
20241227,110500,11740137790,3585,3575,3590,3570,5119
|
|
20241227,110400,11721805825,3570,3575,3575,3570,4892
|
|
20241227,110300,11704323720,3575,3595,3595,3575,8187
|
|
20241227,110200,11674922605,3590,3595,3595,3580,3801
|
|
20241227,110100,11661289405,3595,3565,3595,3560,10589
|
|
20241227,110000,11623283820,3565,3580,3580,3555,8856
|
|
20241227,105900,11591676630,3580,3570,3580,3570,3845
|
|
20241227,105800,11577936815,3570,3580,3580,3560,3505
|
|
20241227,105700,11565432135,3580,3570,3580,3555,11938
|
|
20241227,105600,11522844040,3570,3565,3570,3550,7661
|
|
20241227,105500,11495562735,3565,3550,3570,3540,12884
|
|
20241227,105400,11449814175,3545,3560,3575,3545,13479
|
|
20241227,105300,11401884550,3560,3540,3565,3540,7654
|
|
20241227,105200,11374711130,3545,3555,3565,3540,12191
|
|
20241227,105100,11331483190,3555,3555,3560,3550,18834
|
|
20241227,105000,11264578205,3555,3575,3575,3555,16428
|
|
20241227,104900,11206059525,3570,3580,3580,3570,2136
|
|
20241227,104800,11198424500,3575,3585,3585,3575,3025
|
|
20241227,104700,11187598650,3580,3580,3580,3560,11493
|
|
20241227,104600,11146552425,3580,3580,3595,3575,11515
|
|
20241227,104500,11105308125,3580,3595,3595,3575,22759
|
|
20241227,104400,11023644250,3595,3595,3610,3595,7758
|
|
20241227,104300,10995732790,3590,3600,3605,3590,11630
|
|
20241227,104200,10953938060,3600,3580,3600,3580,3753
|
|
20241227,104100,10940475630,3575,3575,3585,3570,2928
|
|
20241227,104000,10930003430,3575,3580,3585,3565,22025
|
|
20241227,103900,10851365935,3580,3600,3600,3575,15053
|
|
20241227,103800,10797399405,3600,3565,3615,3565,19066
|
|
20241227,103700,10728923895,3560,3585,3590,3555,28040
|
|
20241227,103600,10628778255,3585,3610,3625,3570,54855
|
|
20241227,103500,10431560115,3610,3630,3630,3610,15986
|
|
20241227,103400,10373792590,3630,3645,3645,3610,41367
|
|
20241227,103300,10224050010,3650,3655,3660,3650,6565
|
|
20241227,103200,10200066810,3655,3650,3660,3650,5705
|
|
20241227,103100,10179218275,3650,3650,3655,3640,10726
|
|
20241227,103000,10140083035,3650,3645,3655,3645,2900
|
|
20241227,102900,10129501365,3655,3640,3655,3620,26179
|
|
20241227,102800,10034408495,3635,3660,3670,3630,25045
|
|
20241227,102700,9943220405,3660,3680,3680,3660,6984
|
|
20241227,102600,9917632760,3680,3655,3680,3640,22631
|
|
20241227,102500,9834940910,3670,3680,3680,3660,8778
|
|
20241227,102400,9802719120,3670,3690,3695,3665,8529
|
|
20241227,102300,9771319400,3695,3670,3700,3670,16645
|
|
20241227,102200,9710014610,3670,3660,3680,3660,6549
|
|
20241227,102100,9685994695,3655,3670,3670,3655,12282
|
|
20241227,102000,9641021980,3670,3670,3675,3655,19358
|
|
20241227,101900,9570123765,3670,3675,3680,3670,8038
|
|
20241227,101800,9540590265,3675,3675,3680,3665,23430
|
|
20241227,101700,9454590160,3675,3685,3690,3670,14093
|
|
20241227,101600,9402774955,3690,3680,3690,3680,10283
|
|
20241227,101500,9364890980,3685,3675,3690,3675,9555
|
|
20241227,101400,9329710190,3670,3710,3710,3670,33895
|
|
20241227,101300,9204797760,3700,3725,3725,3695,22695
|
|
20241227,101200,9120563710,3710,3710,3750,3695,42503
|
|
20241227,101100,8962314180,3705,3720,3720,3675,58612
|
|
20241227,101000,8745316505,3720,3700,3725,3675,97814
|
|
20241227,100900,8384015445,3705,3765,3790,3690,139198
|
|
20241227,100800,7862829495,3755,3720,3800,3710,260370
|
|
20241227,100700,6884236485,3725,3670,3740,3670,151077
|
|
20241227,100600,6324040295,3670,3675,3675,3670,3065
|
|
20241227,100500,6312790495,3675,3680,3680,3665,5091
|
|
20241227,100400,6294083950,3680,3680,3685,3675,11083
|
|
20241227,100300,6253303965,3675,3675,3685,3670,12385
|
|
20241227,100200,6207756430,3675,3670,3680,3660,13552
|
|
20241227,100100,6158009185,3660,3660,3665,3655,8072
|
|
20241227,100000,6128471380,3665,3670,3670,3650,4268
|
|
20241227,095900,6112865590,3670,3680,3685,3665,15139
|
|
20241227,095800,6057192915,3680,3680,3680,3665,20440
|
|
20241227,095700,5982101900,3680,3690,3695,3670,10051
|
|
20241227,095600,5945082100,3690,3630,3695,3630,45980
|
|
20241227,095500,5776239140,3630,3650,3650,3630,7459
|
|
20241227,095400,5749109255,3650,3655,3655,3650,4495
|
|
20241227,095300,5732698425,3650,3640,3655,3640,14173
|
|
20241227,095200,5681010810,3640,3645,3645,3625,5278
|
|
20241227,095100,5661808935,3645,3635,3645,3620,37755
|
|
20241227,095000,5524830210,3635,3655,3665,3635,20955
|
|
20241227,094900,5448452635,3655,3680,3685,3650,16181
|
|
20241227,094800,5389181645,3685,3660,3690,3655,21259
|
|
20241227,094700,5311094170,3665,3655,3665,3645,15782
|
|
20241227,094600,5253396615,3650,3680,3685,3645,24964
|
|
20241227,094500,5161989160,3670,3710,3710,3665,56207
|
|
20241227,094400,4954343245,3710,3665,3710,3645,77088
|
|
20241227,094300,4670437320,3665,3650,3675,3645,15565
|
|
20241227,094200,4613452515,3655,3650,3675,3645,39817
|
|
20241227,094100,4467735985,3650,3665,3670,3630,41889
|
|
20241227,094000,4315057175,3660,3675,3675,3630,76511
|
|
20241227,093900,4035585510,3670,3695,3695,3665,49414
|
|
20241227,093800,3853838510,3695,3715,3720,3665,188343
|
|
20241227,093700,3158083300,3720,3650,3750,3650,291678
|
|
20241227,093600,2076724780,3655,3545,3690,3545,134079
|
|
20241227,093500,1593181285,3545,3535,3545,3530,2385
|
|
20241227,093400,1584754110,3530,3525,3535,3525,6071
|
|
20241227,093300,1563339320,3525,3525,3535,3520,18270
|
|
20241227,093200,1498914360,3520,3525,3525,3520,1008
|
|
20241227,093100,1495362585,3530,3530,3535,3525,1796
|
|
20241227,093000,1489026875,3525,3535,3545,3525,8494
|
|
20241227,092900,1459061295,3535,3535,3545,3530,4957
|
|
20241227,092800,1441555530,3535,3540,3545,3535,5652
|
|
20241227,092700,1421554505,3545,3560,3560,3545,3296
|
|
20241227,092600,1409859200,3565,3555,3565,3545,4547
|
|
20241227,092500,1393692770,3555,3560,3575,3555,2057
|
|
20241227,092400,1386365705,3560,3565,3590,3520,34028
|
|
20241227,092300,1265320880,3570,3545,3575,3545,1881
|
|
20241227,092200,1258619400,3570,3535,3580,3535,10018
|
|
20241227,092100,1222884610,3535,3535,3545,3530,9345
|
|
20241227,092000,1189846900,3540,3545,3545,3535,2705
|
|
20241227,091900,1180275930,3540,3545,3550,3540,8924
|
|
20241227,091800,1148681965,3550,3560,3560,3540,2857
|
|
20241227,091700,1138544070,3560,3560,3575,3560,3349
|
|
20241227,091600,1126601810,3555,3540,3565,3535,4282
|
|
20241227,091500,1111366925,3540,3540,3550,3535,2681
|
|
20241227,091400,1101870730,3540,3540,3545,3530,10424
|
|
20241227,091300,1065025395,3535,3550,3550,3535,3928
|
|
20241227,091200,1051113285,3550,3555,3560,3530,9192
|
|
20241227,091100,1018521890,3560,3570,3575,3555,17952
|
|
20241227,091000,954558360,3575,3580,3580,3555,24131
|
|
20241227,090900,868432230,3580,3525,3585,3520,24384
|
|
20241227,090800,781939735,3525,3545,3545,3525,9641
|
|
20241227,090700,747883115,3545,3520,3550,3500,9753
|
|
20241227,090600,713494830,3515,3495,3525,3495,8919
|
|
20241227,090500,682245460,3495,3450,3495,3435,7054
|
|
20241227,090400,657801065,3465,3480,3505,3450,21260
|
|
20241227,090300,583990300,3480,3545,3545,3480,23116
|
|
20241227,090200,502750565,3530,3590,3590,3525,22130
|
|
20241227,090100,424147725,3565,3560,3605,3555,38433
|
|
20241227,090000,286723820,3560,3605,3610,3550,79938
|