591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,184700,15721795130,3035,3035,3035,3035,0
|
|
20241227,184600,15721795130,3035,3035,3035,3035,0
|
|
20241227,184500,15721795130,3035,3035,3035,3035,0
|
|
20241227,184400,15721795130,3035,3035,3035,3035,0
|
|
20241227,184300,15721795130,3035,3035,3035,3035,0
|
|
20241227,184200,15721795130,3035,3035,3035,3035,0
|
|
20241227,184100,15721795130,3035,3035,3035,3035,0
|
|
20241227,184000,15721795130,3035,3035,3035,3035,0
|
|
20241227,183900,15721795130,3035,3035,3035,3035,0
|
|
20241227,183800,15721795130,3035,3035,3035,3035,0
|
|
20241227,183700,15721795130,3035,3035,3035,3035,0
|
|
20241227,183600,15721795130,3035,3035,3035,3035,0
|
|
20241227,183500,15721795130,3035,3035,3035,3035,0
|
|
20241227,183400,15721795130,3035,3035,3035,3035,0
|
|
20241227,183300,15721795130,3035,3035,3035,3035,0
|
|
20241227,183200,15721795130,3035,3035,3035,3035,0
|
|
20241227,183100,15721795130,3035,3035,3035,3035,0
|
|
20241227,183000,15721795130,3035,3035,3035,3035,0
|
|
20241227,182900,15721795130,3035,3035,3035,3035,0
|
|
20241227,182800,15721795130,3035,3035,3035,3035,0
|
|
20241227,182700,15721795130,3035,3035,3035,3035,0
|
|
20241227,182600,15721795130,3035,3035,3035,3035,0
|
|
20241227,182500,15721795130,3035,3035,3035,3035,0
|
|
20241227,182400,15721795130,3035,3035,3035,3035,0
|
|
20241227,182300,15721795130,3035,3035,3035,3035,0
|
|
20241227,182200,15721795130,3035,3035,3035,3035,0
|
|
20241227,182100,15721795130,3035,3035,3035,3035,0
|
|
20241227,182000,15721795130,3035,3035,3035,3035,0
|
|
20241227,181900,15721795130,3035,3035,3035,3035,0
|
|
20241227,181800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,181700,15721795130,3035,3035,3035,3035,0
|
|
20241227,181600,15721795130,3035,3035,3035,3035,0
|
|
20241227,181500,15721795130,3035,3035,3035,3035,0
|
|
20241227,181400,15721795130,3035,3035,3035,3035,0
|
|
20241227,181300,15721795130,3035,3035,3035,3035,0
|
|
20241227,181200,15721795130,3035,3035,3035,3035,0
|
|
20241227,181100,15721795130,3035,3035,3035,3035,0
|
|
20241227,181000,15721795130,3035,3035,3035,3035,0
|
|
20241227,180900,15721795130,3035,3035,3035,3035,0
|
|
20241227,180800,15721795130,3035,3035,3035,3035,0
|
|
20241227,180700,15721795130,3035,3035,3035,3035,0
|
|
20241227,180600,15721795130,3035,3035,3035,3035,0
|
|
20241227,180500,15721795130,3035,3035,3035,3035,0
|
|
20241227,180400,15721795130,3035,3035,3035,3035,0
|
|
20241227,180300,15721795130,3035,3035,3035,3035,0
|
|
20241227,180200,15721795130,3035,3035,3035,3035,0
|
|
20241227,180100,15721795130,3035,3035,3035,3035,0
|
|
20241227,180000,15721795130,3035,3035,3035,3035,0
|
|
20241227,175900,15721795130,3035,3035,3035,3035,0
|
|
20241227,175800,15721795130,3035,3035,3035,3035,0
|
|
20241227,175700,15721795130,3035,3035,3035,3035,0
|
|
20241227,175600,15721795130,3035,3035,3035,3035,0
|
|
20241227,175500,15721795130,3035,3035,3035,3035,0
|
|
20241227,175400,15721795130,3035,3035,3035,3035,0
|
|
20241227,175300,15721795130,3035,3035,3035,3035,0
|
|
20241227,175200,15721795130,3035,3035,3035,3035,0
|
|
20241227,175100,15721795130,3035,3035,3035,3035,0
|
|
20241227,175000,15721795130,3035,3035,3035,3035,0
|
|
20241227,174900,15721795130,3035,3035,3035,3035,0
|
|
20241227,174800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,174700,15721795130,3035,3035,3035,3035,0
|
|
20241227,174600,15721795130,3035,3035,3035,3035,0
|
|
20241227,174500,15721795130,3035,3035,3035,3035,0
|
|
20241227,174400,15721795130,3035,3035,3035,3035,0
|
|
20241227,174300,15721795130,3035,3035,3035,3035,0
|
|
20241227,174200,15721795130,3035,3035,3035,3035,0
|
|
20241227,174100,15721795130,3035,3035,3035,3035,0
|
|
20241227,174000,15721795130,3035,3035,3035,3035,0
|
|
20241227,173900,15721795130,3035,3035,3035,3035,0
|
|
20241227,173800,15721795130,3035,3035,3035,3035,0
|
|
20241227,173700,15721795130,3035,3035,3035,3035,0
|
|
20241227,173600,15721795130,3035,3035,3035,3035,0
|
|
20241227,173500,15721795130,3035,3035,3035,3035,0
|
|
20241227,173400,15721795130,3035,3035,3035,3035,0
|
|
20241227,173300,15721795130,3035,3035,3035,3035,0
|
|
20241227,173200,15721795130,3035,3035,3035,3035,0
|
|
20241227,173100,15721795130,3035,3035,3035,3035,0
|
|
20241227,173000,15721795130,3035,3035,3035,3035,0
|
|
20241227,172900,15721795130,3035,3035,3035,3035,0
|
|
20241227,172800,15721795130,3035,3035,3035,3035,0
|
|
20241227,172700,15721795130,3035,3035,3035,3035,0
|
|
20241227,172600,15721795130,3035,3035,3035,3035,0
|
|
20241227,172500,15721795130,3035,3035,3035,3035,0
|
|
20241227,172400,15721795130,3035,3035,3035,3035,0
|
|
20241227,172300,15721795130,3035,3035,3035,3035,0
|
|
20241227,172200,15721795130,3035,3035,3035,3035,0
|
|
20241227,172100,15721795130,3035,3035,3035,3035,0
|
|
20241227,172000,15721795130,3035,3035,3035,3035,0
|
|
20241227,171900,15721795130,3035,3035,3035,3035,0
|
|
20241227,171800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,171700,15721795130,3035,3035,3035,3035,0
|
|
20241227,171600,15721795130,3035,3035,3035,3035,0
|
|
20241227,171500,15721795130,3035,3035,3035,3035,0
|
|
20241227,171400,15721795130,3035,3035,3035,3035,0
|
|
20241227,171300,15721795130,3035,3035,3035,3035,0
|
|
20241227,171200,15721795130,3035,3035,3035,3035,0
|
|
20241227,171100,15721795130,3035,3035,3035,3035,0
|
|
20241227,171000,15721795130,3035,3035,3035,3035,0
|
|
20241227,170900,15721795130,3035,3035,3035,3035,0
|
|
20241227,170800,15721795130,3035,3035,3035,3035,0
|
|
20241227,170700,15721795130,3035,3035,3035,3035,0
|
|
20241227,170600,15721795130,3035,3035,3035,3035,0
|
|
20241227,170500,15721795130,3035,3035,3035,3035,0
|
|
20241227,170400,15721795130,3035,3035,3035,3035,0
|
|
20241227,170300,15721795130,3035,3035,3035,3035,0
|
|
20241227,170200,15721795130,3035,3035,3035,3035,0
|
|
20241227,170100,15721795130,3035,3035,3035,3035,0
|
|
20241227,170000,15721795130,3035,3035,3035,3035,0
|
|
20241227,165900,15721795130,3035,3035,3035,3035,0
|
|
20241227,165800,15721795130,3035,3035,3035,3035,0
|
|
20241227,165700,15721795130,3035,3035,3035,3035,0
|
|
20241227,165600,15721795130,3035,3035,3035,3035,0
|
|
20241227,165500,15721795130,3035,3035,3035,3035,0
|
|
20241227,165400,15721795130,3035,3035,3035,3035,0
|
|
20241227,165300,15721795130,3035,3035,3035,3035,0
|
|
20241227,165200,15721795130,3035,3035,3035,3035,0
|
|
20241227,165100,15721795130,3035,3035,3035,3035,0
|
|
20241227,165000,15721795130,3035,3035,3035,3035,0
|
|
20241227,164900,15721795130,3035,3035,3035,3035,0
|
|
20241227,164800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,164700,15721795130,3035,3035,3035,3035,0
|
|
20241227,164600,15721795130,3035,3035,3035,3035,0
|
|
20241227,164500,15721795130,3035,3035,3035,3035,0
|
|
20241227,164400,15721795130,3035,3035,3035,3035,0
|
|
20241227,164300,15721795130,3035,3035,3035,3035,0
|
|
20241227,164200,15721795130,3035,3035,3035,3035,0
|
|
20241227,164100,15721795130,3035,3035,3035,3035,0
|
|
20241227,164000,15721795130,3035,3035,3035,3035,0
|
|
20241227,163900,15721795130,3035,3035,3035,3035,0
|
|
20241227,163800,15721795130,3035,3035,3035,3035,0
|
|
20241227,163700,15721795130,3035,3035,3035,3035,0
|
|
20241227,163600,15721795130,3035,3035,3035,3035,0
|
|
20241227,163500,15721795130,3035,3035,3035,3035,0
|
|
20241227,163400,15721795130,3035,3035,3035,3035,0
|
|
20241227,163300,15721795130,3035,3035,3035,3035,0
|
|
20241227,163200,15721795130,3035,3035,3035,3035,0
|
|
20241227,163100,15721795130,3035,3035,3035,3035,0
|
|
20241227,163000,15721795130,3035,3035,3035,3035,0
|
|
20241227,162900,15721795130,3035,3035,3035,3035,0
|
|
20241227,162800,15721795130,3035,3035,3035,3035,0
|
|
20241227,162700,15721795130,3035,3035,3035,3035,0
|
|
20241227,162600,15721795130,3035,3035,3035,3035,0
|
|
20241227,162500,15721795130,3035,3035,3035,3035,0
|
|
20241227,162400,15721795130,3035,3035,3035,3035,0
|
|
20241227,162300,15721795130,3035,3035,3035,3035,0
|
|
20241227,162200,15721795130,3035,3035,3035,3035,0
|
|
20241227,162100,15721795130,3035,3035,3035,3035,0
|
|
20241227,162000,15721795130,3035,3035,3035,3035,0
|
|
20241227,161900,15721795130,3035,3035,3035,3035,0
|
|
20241227,161800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,161700,15721795130,3035,3035,3035,3035,0
|
|
20241227,161600,15721795130,3035,3035,3035,3035,0
|
|
20241227,161500,15721795130,3035,3035,3035,3035,0
|
|
20241227,161400,15721795130,3035,3035,3035,3035,0
|
|
20241227,161300,15721795130,3035,3035,3035,3035,0
|
|
20241227,161200,15721795130,3035,3035,3035,3035,0
|
|
20241227,161100,15721795130,3035,3035,3035,3035,0
|
|
20241227,161000,15721795130,3035,3035,3035,3035,0
|
|
20241227,160900,15721795130,3035,3035,3035,3035,0
|
|
20241227,160800,15721795130,3035,3035,3035,3035,0
|
|
20241227,160700,15721795130,3035,3035,3035,3035,0
|
|
20241227,160600,15721795130,3035,3035,3035,3035,0
|
|
20241227,160500,15721795130,3035,3035,3035,3035,0
|
|
20241227,160400,15721795130,3035,3035,3035,3035,0
|
|
20241227,160300,15721795130,3035,3035,3035,3035,0
|
|
20241227,160200,15721795130,3035,3035,3035,3035,0
|
|
20241227,160100,15721795130,3035,3035,3035,3035,0
|
|
20241227,160000,15721795130,3035,3035,3035,3035,0
|
|
20241227,155900,15721795130,3035,3035,3035,3035,0
|
|
20241227,155800,15721795130,3035,3035,3035,3035,0
|
|
20241227,155700,15721795130,3035,3035,3035,3035,0
|
|
20241227,155600,15721795130,3035,3035,3035,3035,0
|
|
20241227,155500,15721795130,3035,3035,3035,3035,0
|
|
20241227,155400,15721795130,3035,3035,3035,3035,0
|
|
20241227,155300,15721795130,3035,3035,3035,3035,0
|
|
20241227,155200,15721795130,3035,3035,3035,3035,0
|
|
20241227,155100,15721795130,3035,3035,3035,3035,0
|
|
20241227,155000,15721795130,3035,3035,3035,3035,0
|
|
20241227,154900,15721795130,3035,3035,3035,3035,0
|
|
20241227,154800,15721795130,3035,3035,3035,3035,91968
|
|
20241227,154700,15721795130,3035,3035,3035,3035,0
|
|
20241227,154600,15721795130,3035,3035,3035,3035,0
|
|
20241227,154500,15721795130,3035,3035,3035,3035,0
|
|
20241227,154400,15721795130,3035,3035,3035,3035,0
|
|
20241227,154300,15721795130,3035,3035,3035,3035,0
|
|
20241227,154200,15721795130,3035,3035,3035,3035,0
|
|
20241227,154100,15721795130,3035,3035,3035,3035,0
|
|
20241227,154000,15721795130,3035,3035,3035,3035,0
|
|
20241227,153900,15721795130,3035,3035,3035,3035,0
|
|
20241227,153800,15721795130,3035,3035,3035,3035,0
|
|
20241227,153700,15721795130,3035,3035,3035,3035,0
|
|
20241227,153600,15721795130,3035,3035,3035,3035,0
|
|
20241227,153500,15721795130,3035,3035,3035,3035,0
|
|
20241227,153400,15721795130,3035,3035,3035,3035,0
|
|
20241227,153300,15721795130,3035,3035,3035,3035,0
|
|
20241227,153200,15721795130,3035,3035,3035,3035,0
|
|
20241227,153100,15721795130,3035,3035,3035,3035,0
|
|
20241227,153000,15721795130,3035,3035,3035,3035,91968
|
|
20241227,152900,15442672250,3035,3035,3035,3035,0
|
|
20241227,152800,15442672250,3035,3035,3035,3035,0
|
|
20241227,152700,15442672250,3035,3035,3035,3035,0
|
|
20241227,152600,15442672250,3035,3035,3035,3035,0
|
|
20241227,152500,15442672250,3035,3035,3035,3035,0
|
|
20241227,152400,15442672250,3035,3035,3035,3035,0
|
|
20241227,152300,15442672250,3035,3035,3035,3035,0
|
|
20241227,152200,15442672250,3035,3035,3035,3035,0
|
|
20241227,152100,15442672250,3035,3035,3035,3035,0
|
|
20241227,152000,15442672250,3035,3035,3035,3035,0
|
|
20241227,151900,15442672250,3035,3035,3035,3030,18056
|
|
20241227,151800,15387955055,3035,3035,3035,3030,4111
|
|
20241227,151700,15375493825,3030,3030,3030,3025,12402
|
|
20241227,151600,15337916830,3030,3030,3035,3030,8313
|
|
20241227,151500,15312728065,3030,3030,3035,3030,9854
|
|
20241227,151400,15282869095,3035,3035,3035,3030,8714
|
|
20241227,151300,15256458745,3030,3030,3035,3025,11709
|
|
20241227,151200,15220979430,3035,3030,3035,3030,9747
|
|
20241227,151100,15191439470,3030,3025,3035,3025,7833
|
|
20241227,151000,15167710880,3025,3030,3030,3025,6615
|
|
20241227,150900,15147697925,3030,3035,3035,3025,5741
|
|
20241227,150800,15130305190,3035,3035,3035,3030,14173
|
|
20241227,150700,15087352945,3035,3035,3040,3035,6934
|
|
20241227,150600,15066307375,3035,3040,3040,3035,2437
|
|
20241227,150500,15058909925,3040,3035,3040,3030,2403
|
|
20241227,150400,15051617225,3030,3040,3040,3030,16030
|
|
20241227,150300,15002979415,3040,3040,3045,3040,1222
|
|
20241227,150200,14999263735,3045,3045,3045,3040,6173
|
|
20241227,150100,14980474450,3045,3035,3050,3035,11546
|
|
20241227,150000,14945331080,3040,3030,3040,3025,9444
|
|
20241227,145900,14916689945,3030,3030,3035,3025,5895
|
|
20241227,145800,14898827255,3030,3025,3030,3025,2158
|
|
20241227,145700,14892299250,3025,3030,3030,3025,9562
|
|
20241227,145600,14863348225,3030,3035,3035,3030,557
|
|
20241227,145500,14861659710,3035,3025,3035,3025,11530
|
|
20241227,145400,14826727470,3025,3025,3030,3025,2104
|
|
20241227,145300,14820360250,3025,3025,3030,3025,1670
|
|
20241227,145200,14815308375,3025,3025,3030,3025,7397
|
|
20241227,145100,14792921285,3030,3030,3030,3025,6822
|
|
20241227,145000,14772272130,3025,3020,3030,3020,5040
|
|
20241227,144900,14757013885,3020,3035,3040,3020,11710
|
|
20241227,144800,14721548690,3035,3040,3040,3035,1221
|
|
20241227,144700,14717841510,3040,3035,3040,3030,2174
|
|
20241227,144600,14711245250,3035,3030,3035,3025,1694
|
|
20241227,144500,14706112285,3035,3030,3040,3030,5610
|
|
20241227,144400,14689087670,3030,3025,3030,3020,11692
|
|
20241227,144300,14653719345,3025,3035,3035,3025,18875
|
|
20241227,144200,14596583135,3035,3040,3040,3035,1835
|
|
20241227,144100,14591012275,3040,3035,3040,3030,6216
|
|
20241227,144000,14572155550,3035,3040,3040,3030,10464
|
|
20241227,143900,14540405645,3040,3040,3045,3040,10678
|
|
20241227,143800,14507944520,3045,3050,3050,3040,9213
|
|
20241227,143700,14479880480,3050,3055,3055,3050,17500
|
|
20241227,143600,14426505430,3050,3060,3060,3050,44765
|
|
20241227,143500,14289766605,3060,3060,3060,3055,6177
|
|
20241227,143400,14270870195,3055,3060,3060,3055,10512
|
|
20241227,143300,14238743450,3055,3060,3065,3055,8768
|
|
20241227,143200,14211936725,3065,3065,3065,3060,7591
|
|
20241227,143100,14188687800,3065,3060,3065,3060,11041
|
|
20241227,143000,14154852290,3065,3065,3070,3060,24465
|
|
20241227,142900,14079931215,3065,3055,3070,3055,39783
|
|
20241227,142800,13958144340,3055,3060,3060,3050,45258
|
|
20241227,142700,13820008970,3055,3055,3060,3055,2911
|
|
20241227,142600,13811113365,3050,3040,3060,3040,9956
|
|
20241227,142500,13780745415,3045,3045,3050,3045,3630
|
|
20241227,142400,13769691550,3050,3050,3050,3045,10247
|
|
20241227,142300,13738453205,3050,3055,3055,3050,10432
|
|
20241227,142200,13706635015,3055,3050,3055,3050,2101
|
|
20241227,142100,13700219715,3050,3045,3050,3045,3105
|
|
20241227,142000,13690759220,3045,3050,3050,3045,3001
|
|
20241227,141900,13681610020,3055,3060,3060,3050,4312
|
|
20241227,141800,13668437330,3060,3060,3060,3050,12212
|
|
20241227,141700,13631144115,3060,3065,3065,3055,9274
|
|
20241227,141600,13602777995,3065,3055,3065,3055,8519
|
|
20241227,141500,13576729535,3055,3055,3060,3050,3805
|
|
20241227,141400,13565106535,3055,3055,3055,3050,4802
|
|
20241227,141300,13550451025,3060,3060,3065,3055,8210
|
|
20241227,141200,13525340050,3060,3045,3060,3045,12771
|
|
20241227,141100,13486364155,3040,3045,3045,3040,3665
|
|
20241227,141000,13475216920,3045,3035,3050,3035,17565
|
|
20241227,140900,13421868525,3030,3035,3040,3030,23976
|
|
20241227,140800,13349138690,3035,3045,3045,3035,11090
|
|
20241227,140700,13315415265,3045,3040,3045,3040,5603
|
|
20241227,140600,13298354500,3045,3050,3050,3045,13604
|
|
20241227,140500,13256924720,3045,3050,3055,3045,9645
|
|
20241227,140400,13227524900,3050,3055,3055,3050,8139
|
|
20241227,140300,13202697080,3055,3050,3055,3050,2828
|
|
20241227,140200,13194068685,3050,3050,3050,3045,17588
|
|
20241227,140100,13140463650,3045,3050,3055,3045,19394
|
|
20241227,140000,13081322985,3050,3060,3060,3050,30240
|
|
20241227,135900,12988947560,3065,3065,3070,3055,29488
|
|
20241227,135800,12898717230,3065,3075,3075,3065,11048
|
|
20241227,135700,12864795800,3075,3070,3080,3065,50313
|
|
20241227,135600,12710325690,3070,3070,3070,3060,6749
|
|
20241227,135500,12689636565,3070,3075,3075,3060,18111
|
|
20241227,135400,12634050805,3075,3075,3075,3070,7024
|
|
20241227,135300,12612471315,3075,3070,3080,3060,45810
|
|
20241227,135200,12471817495,3075,3070,3075,3070,15388
|
|
20241227,135100,12424518995,3070,3075,3080,3070,36153
|
|
20241227,135000,12313351095,3075,3065,3090,3065,134566
|
|
20241227,134900,11899191070,3065,3050,3070,3050,37458
|
|
20241227,134800,11784477505,3050,3055,3060,3045,16299
|
|
20241227,134700,11734739025,3055,3060,3060,3050,8445
|
|
20241227,134600,11708941025,3055,3060,3060,3050,13356
|
|
20241227,134500,11668117790,3060,3055,3065,3050,26763
|
|
20241227,134400,11586256000,3055,3055,3060,3055,12188
|
|
20241227,134300,11548969400,3060,3060,3065,3055,7731
|
|
20241227,134200,11525324050,3060,3070,3070,3060,16933
|
|
20241227,134100,11473408960,3065,3065,3075,3065,54129
|
|
20241227,134000,11307223610,3055,3055,3060,3045,29679
|
|
20241227,133900,11216519255,3055,3050,3060,3045,12458
|
|
20241227,133800,11178518450,3050,3055,3055,3045,7213
|
|
20241227,133700,11156500590,3055,3045,3055,3035,18422
|
|
20241227,133600,11100388715,3045,3045,3050,3035,15756
|
|
20241227,133500,11052497080,3045,3045,3050,3040,21227
|
|
20241227,133400,10987860470,3045,3050,3055,3045,16365
|
|
20241227,133300,10937958180,3050,3060,3065,3050,45313
|
|
20241227,133200,10799429865,3060,3045,3060,3040,52510
|
|
20241227,133100,10639222635,3045,3045,3050,3035,17120
|
|
20241227,133000,10587147850,3040,3045,3050,3035,35657
|
|
20241227,132900,10478716530,3050,3050,3055,3035,44221
|
|
20241227,132800,10344097285,3055,3045,3055,3045,39435
|
|
20241227,132700,10223765420,3050,3060,3065,3040,87850
|
|
20241227,132600,9955384085,3060,3030,3070,3030,177220
|
|
20241227,132500,9414201320,3030,3025,3030,3025,16026
|
|
20241227,132400,9365710820,3025,3025,3025,3020,7301
|
|
20241227,132300,9343625895,3025,3020,3025,3015,23819
|
|
20241227,132200,9271658705,3020,3010,3020,3010,9649
|
|
20241227,132100,9242569510,3015,3010,3015,3010,12438
|
|
20241227,132000,9205109020,3005,3010,3010,3005,6819
|
|
20241227,131900,9184598810,3005,3010,3010,3005,8337
|
|
20241227,131800,9159505010,3015,3010,3015,3010,2773
|
|
20241227,131700,9151149665,3010,3010,3010,3010,10214
|
|
20241227,131600,9120405525,3010,3010,3010,3005,3043
|
|
20241227,131500,9111249485,3010,3010,3010,3005,4522
|
|
20241227,131400,9097640605,3010,3000,3010,3000,11669
|
|
20241227,131300,9062569735,3000,3005,3005,3000,1277
|
|
20241227,131200,9058738040,3010,3005,3010,3000,7113
|
|
20241227,131100,9037357465,3005,3005,3010,3005,15893
|
|
20241227,131000,8989538045,2995,2990,3005,2990,21890
|
|
20241227,130900,8923820790,2995,2990,2995,2990,2679
|
|
20241227,130800,8915810390,2990,2995,2995,2985,6706
|
|
20241227,130700,8895760225,2995,2995,2995,2990,5713
|
|
20241227,130600,8878657110,2995,3000,3000,2995,8050
|
|
20241227,130500,8854512975,3000,3000,3000,2995,3245
|
|
20241227,130400,8844779735,3000,3005,3005,3000,16276
|
|
20241227,130300,8795946185,3005,2990,3005,2985,16767
|
|
20241227,130200,8745738195,2990,2985,2990,2980,3998
|
|
20241227,130100,8733801500,2985,2985,2990,2980,5479
|
|
20241227,130000,8717455360,2985,2980,2990,2980,10033
|
|
20241227,125900,8687526000,2975,2980,2980,2975,2149
|
|
20241227,125800,8681122435,2980,2980,2980,2975,917
|
|
20241227,125700,8678390975,2980,2975,2980,2970,1931
|
|
20241227,125600,8672645715,2970,2975,2980,2970,3595
|
|
20241227,125500,8661951055,2980,2980,2985,2975,9308
|
|
20241227,125400,8634225275,2975,2980,2980,2975,456
|
|
20241227,125300,8632868470,2980,2980,2980,2975,890
|
|
20241227,125200,8630216420,2980,2980,2985,2980,3715
|
|
20241227,125100,8619144970,2980,2985,2985,2980,358
|
|
20241227,125000,8618076840,2985,2985,2985,2980,253
|
|
20241227,124900,8617322440,2980,2985,2985,2980,3023
|
|
20241227,124800,8608310480,2985,2990,2990,2985,2588
|
|
20241227,124700,8600582075,2990,2985,2990,2985,17148
|
|
20241227,124600,8549371690,2985,2985,2985,2980,844
|
|
20241227,124500,8546852445,2980,2980,2980,2975,4357
|
|
20241227,124400,8533873320,2975,2980,2980,2970,6242
|
|
20241227,124300,8515293985,2980,2980,2980,2975,2712
|
|
20241227,124200,8507213765,2980,2970,2980,2965,11413
|
|
20241227,124100,8473298365,2975,2975,2975,2975,438
|
|
20241227,124000,8471995315,2970,2970,2970,2965,1541
|
|
20241227,123900,8467420795,2970,2970,2975,2965,1725
|
|
20241227,123800,8462298515,2975,2960,2975,2960,593
|
|
20241227,123700,8460539095,2965,2965,2975,2960,11207
|
|
20241227,123600,8427277480,2955,2965,2965,2955,12543
|
|
20241227,123500,8390140325,2965,2965,2970,2965,17763
|
|
20241227,123400,8337450130,2965,2965,2970,2965,8129
|
|
20241227,123300,8313343040,2965,2960,2965,2960,2469
|
|
20241227,123200,8306023930,2960,2955,2960,2955,3006
|
|
20241227,123100,8297127560,2955,2965,2965,2920,65911
|
|
20241227,123000,8103744390,2965,2960,2965,2960,1626
|
|
20241227,122900,8098931425,2965,2960,2965,2960,673
|
|
20241227,122800,8096938750,2960,2960,2965,2960,7658
|
|
20241227,122700,8074270680,2960,2955,2960,2955,4680
|
|
20241227,122600,8060441180,2955,2950,2955,2945,2714
|
|
20241227,122500,8052435685,2950,2950,2950,2945,646
|
|
20241227,122400,8050531105,2950,2945,2950,2945,4838
|
|
20241227,122300,8036266505,2950,2945,2950,2945,455
|
|
20241227,122200,8034926525,2940,2950,2950,2940,1002
|
|
20241227,122100,8031970635,2950,2935,2950,2935,1004
|
|
20241227,122000,8029018710,2935,2960,2960,2935,73392
|
|
20241227,121900,7812804525,2960,2965,2965,2955,15154
|
|
20241227,121800,7767982385,2965,2970,2970,2965,4089
|
|
20241227,121700,7755841515,2960,2960,2965,2955,4583
|
|
20241227,121600,7742270635,2960,2960,2965,2960,1442
|
|
20241227,121500,7738002310,2955,2965,2965,2955,13
|
|
20241227,121400,7737963775,2965,2955,2965,2945,7654
|
|
20241227,121300,7715396795,2960,2960,2965,2955,2352
|
|
20241227,121200,7708434740,2955,2955,2955,2955,102
|
|
20241227,121100,7708133330,2955,2950,2960,2950,250
|
|
20241227,121000,7707394260,2955,2955,2955,2950,2879
|
|
20241227,120900,7698901180,2950,2955,2955,2950,676
|
|
20241227,120800,7696906850,2950,2950,2950,2945,1061
|
|
20241227,120700,7693777400,2950,2955,2955,2950,1187
|
|
20241227,120600,7690274635,2955,2955,2955,2950,1856
|
|
20241227,120500,7684798785,2955,2950,2955,2950,99
|
|
20241227,120400,7684506590,2955,2950,2955,2950,2470
|
|
20241227,120300,7677217740,2945,2945,2955,2945,10882
|
|
20241227,120200,7645165810,2945,2950,2950,2940,26116
|
|
20241227,120100,7568221310,2945,2945,2950,2945,14119
|
|
20241227,120000,7526610620,2945,2950,2950,2945,18565
|
|
20241227,115900,7471845500,2950,2955,2955,2950,8450
|
|
20241227,115800,7446882550,2955,2965,2965,2955,1670
|
|
20241227,115700,7441938905,2965,2965,2965,2960,4515
|
|
20241227,115600,7428563700,2960,2960,2965,2960,954
|
|
20241227,115500,7425739460,2960,2960,2960,2960,781
|
|
20241227,115400,7423427700,2960,2965,2965,2960,1385
|
|
20241227,115300,7419325560,2960,2960,2965,2960,2774
|
|
20241227,115200,7411113510,2965,2955,2965,2955,2444
|
|
20241227,115100,7403878770,2960,2960,2960,2955,659
|
|
20241227,115000,7401928630,2960,2955,2960,2955,11917
|
|
20241227,114900,7366713870,2960,2965,2965,2955,15081
|
|
20241227,114800,7322093925,2965,2975,2975,2960,11793
|
|
20241227,114700,7287124305,2975,2980,2980,2975,4710
|
|
20241227,114600,7273110140,2980,2970,2980,2965,10931
|
|
20241227,114500,7240634920,2965,2965,2970,2960,2631
|
|
20241227,114400,7232842465,2970,2960,2970,2960,9251
|
|
20241227,114300,7205428450,2955,2965,2965,2955,9995
|
|
20241227,114200,7175855295,2960,2955,2960,2950,9291
|
|
20241227,114100,7148384710,2955,2955,2960,2955,2949
|
|
20241227,114000,7139669905,2955,2960,2960,2950,8039
|
|
20241227,113900,7115915380,2960,2960,2960,2955,1833
|
|
20241227,113800,7110493420,2960,2960,2960,2955,4518
|
|
20241227,113700,7097120325,2960,2955,2960,2955,682
|
|
20241227,113600,7095104850,2955,2955,2960,2955,1913
|
|
20241227,113500,7089451890,2960,2955,2960,2950,7994
|
|
20241227,113400,7065835090,2955,2960,2960,2950,9785
|
|
20241227,113300,7036920930,2960,2965,2965,2955,52858
|
|
20241227,113200,6880560620,2960,2970,2970,2955,27853
|
|
20241227,113100,6798060780,2970,2965,2970,2960,3386
|
|
20241227,113000,6788018575,2965,2965,2965,2960,8099
|
|
20241227,112900,6764006940,2965,2970,2970,2960,85531
|
|
20241227,112800,6510447480,2975,2980,2985,2970,19818
|
|
20241227,112700,6451487475,2985,2980,2985,2975,11864
|
|
20241227,112600,6416132075,2980,2985,2985,2980,3888
|
|
20241227,112500,6404529995,2985,2985,2990,2985,510
|
|
20241227,112400,6403007565,2990,2990,2990,2985,4034
|
|
20241227,112300,6390961290,2990,2990,2995,2990,3357
|
|
20241227,112200,6380923855,2990,2995,2995,2990,2949
|
|
20241227,112100,6372106025,2990,2995,2995,2990,1588
|
|
20241227,112000,6367356490,2995,2990,2995,2990,232
|
|
20241227,111900,6366662805,2990,2995,2995,2990,2282
|
|
20241227,111800,6359830990,2995,2995,3000,2995,1745
|
|
20241227,111700,6354604210,2995,3005,3005,2995,3022
|
|
20241227,111600,6345538005,3005,3005,3005,3005,168
|
|
20241227,111500,6345033165,3000,3000,3005,3000,6896
|
|
20241227,111400,6324345150,3000,3005,3005,3000,3401
|
|
20241227,111300,6314139040,3000,3005,3010,3000,813
|
|
20241227,111200,6311696055,3005,2990,3005,2990,6809
|
|
20241227,111100,6291313700,2990,2990,2995,2985,4907
|
|
20241227,111000,6276644675,2995,2990,3000,2985,11074
|
|
20241227,110900,6243577505,2990,3005,3005,2990,10477
|
|
20241227,110800,6212229145,2995,3000,3005,2995,15910
|
|
20241227,110700,6164510355,3000,3005,3005,3000,4842
|
|
20241227,110600,6149979500,3005,3010,3010,3005,1095
|
|
20241227,110500,6146685195,3010,3010,3015,3000,10571
|
|
20241227,110400,6114934535,3010,3005,3015,3000,11877
|
|
20241227,110300,6079231045,3000,3005,3010,3000,4897
|
|
20241227,110200,6064515010,3010,2995,3010,2995,4733
|
|
20241227,110100,6050332225,2995,3010,3015,2995,29459
|
|
20241227,110000,5961839225,3010,3020,3020,3010,7302
|
|
20241227,105900,5939840645,3020,3025,3025,3015,4119
|
|
20241227,105800,5927393215,3025,3025,3030,3020,7792
|
|
20241227,105700,5903826070,3025,3020,3025,3020,2465
|
|
20241227,105600,5896378310,3020,3020,3025,3015,1940
|
|
20241227,105500,5890518190,3020,3020,3025,3015,4947
|
|
20241227,105400,5875575640,3020,3030,3030,3020,10839
|
|
20241227,105300,5842813625,3025,3015,3030,3015,13270
|
|
20241227,105200,5802660760,3020,3015,3020,3015,8448
|
|
20241227,105100,5777178660,3015,3015,3025,3015,8219
|
|
20241227,105000,5752371240,3015,3020,3025,3015,9186
|
|
20241227,104900,5724628190,3020,3020,3020,3010,4446
|
|
20241227,104800,5711214700,3025,3010,3025,3010,6588
|
|
20241227,104700,5691328890,3010,3015,3015,3005,3648
|
|
20241227,104600,5680359465,3005,3005,3015,3005,4719
|
|
20241227,104500,5666169140,3005,3000,3015,3000,4049
|
|
20241227,104400,5654021660,3000,3020,3020,3000,10150
|
|
20241227,104300,5623505390,3020,3025,3025,3015,5739
|
|
20241227,104200,5606183720,3020,3025,3030,3020,9355
|
|
20241227,104100,5577893785,3025,3020,3025,3015,5645
|
|
20241227,104000,5560843350,3020,3030,3030,3020,6777
|
|
20241227,103900,5540330905,3030,3030,3030,3020,26782
|
|
20241227,103800,5459282305,3030,3025,3030,3015,9926
|
|
20241227,103700,5429254690,3025,3020,3030,3015,30476
|
|
20241227,103600,5337084155,3020,3005,3025,3000,9254
|
|
20241227,103500,5309171255,2995,3010,3010,2990,12832
|
|
20241227,103400,5270696250,3015,3010,3015,3010,2847
|
|
20241227,103300,5262121305,3010,3015,3015,3005,3986
|
|
20241227,103200,5250132570,3015,3015,3015,3010,1242
|
|
20241227,103100,5246389110,3010,3005,3010,3000,2965
|
|
20241227,103000,5237469105,3000,3000,3000,2990,4592
|
|
20241227,102900,5223715095,2995,2995,3000,2990,1363
|
|
20241227,102800,5219636035,2990,2995,2995,2990,3120
|
|
20241227,102700,5210306330,2995,3000,3000,2975,21638
|
|
20241227,102600,5145789745,3000,2990,3000,2990,5537
|
|
20241227,102500,5129201435,2990,3000,3005,2985,8747
|
|
20241227,102400,5103014255,3000,3005,3005,3000,5533
|
|
20241227,102300,5086412580,3005,3010,3015,3000,5095
|
|
20241227,102200,5071108640,3010,3010,3010,3005,2862
|
|
20241227,102100,5062507270,3005,3010,3010,3005,7713
|
|
20241227,102000,5039291695,3010,3015,3020,3010,1391
|
|
20241227,101900,5035098625,3020,3020,3025,3015,9708
|
|
20241227,101800,5005787960,3020,3015,3020,3010,14724
|
|
20241227,101700,4961343820,3015,3020,3025,3010,3744
|
|
20241227,101600,4950055540,3020,3030,3030,3020,1034
|
|
20241227,101500,4946929130,3020,3025,3025,3020,4455
|
|
20241227,101400,4933470280,3030,3030,3030,3025,3448
|
|
20241227,101300,4923035990,3030,3030,3030,3025,568
|
|
20241227,101200,4921317400,3035,3030,3035,3020,1780
|
|
20241227,101100,4915932705,3030,3015,3030,3015,3370
|
|
20241227,101000,4905744925,3015,3025,3025,3015,3510
|
|
20241227,100900,4895139840,3030,3030,3035,3030,2293
|
|
20241227,100800,4888186100,3030,3035,3045,3030,4427
|
|
20241227,100700,4874735585,3035,3025,3040,3010,9026
|
|
20241227,100600,4847394855,3005,3040,3040,2960,141742
|
|
20241227,100500,4422582695,3040,3040,3040,3035,4835
|
|
20241227,100400,4407894750,3040,3040,3040,3040,5579
|
|
20241227,100300,4390934590,3040,3030,3040,3030,3617
|
|
20241227,100200,4379957605,3035,3030,3035,3030,7546
|
|
20241227,100100,4357083035,3030,3025,3030,3020,10312
|
|
20241227,100000,4325885560,3020,3025,3025,3020,3715
|
|
20241227,095900,4314652355,3030,3035,3035,3020,16360
|
|
20241227,095800,4265070575,3030,3030,3035,3030,3667
|
|
20241227,095700,4253945650,3030,3035,3035,3030,6090
|
|
20241227,095600,4235476490,3035,3030,3035,3025,2881
|
|
20241227,095500,4226739865,3030,3020,3040,3020,5279
|
|
20241227,095400,4210778355,3020,3035,3035,3015,22562
|
|
20241227,095300,4142517095,3030,3040,3040,3030,12569
|
|
20241227,095200,4104377415,3030,3050,3050,3030,30586
|
|
20241227,095100,4011278730,3045,3040,3050,3030,14114
|
|
20241227,095000,3968340275,3030,3050,3050,3030,21646
|
|
20241227,094900,3902488430,3050,3060,3060,3045,29848
|
|
20241227,094800,3811374615,3060,3015,3070,3015,118332
|
|
20241227,094700,3450760365,3015,3020,3020,3010,4822
|
|
20241227,094600,3436221835,3020,3015,3020,3015,1379
|
|
20241227,094500,3432063195,3015,3015,3015,3005,3980
|
|
20241227,094400,3420065865,3015,3005,3015,3000,14336
|
|
20241227,094300,3376900990,3005,3000,3005,3000,2379
|
|
20241227,094200,3369758930,3005,3010,3010,3000,5471
|
|
20241227,094100,3353332490,3005,3015,3020,3005,7860
|
|
20241227,094000,3329662500,3015,3010,3020,3010,9029
|
|
20241227,093900,3302460185,3015,3015,3015,3010,1063
|
|
20241227,093800,3299255595,3015,3005,3020,2995,64263
|
|
20241227,093700,3106263860,3005,3010,3015,3005,19271
|
|
20241227,093600,3048335595,3010,3015,3015,3005,8279
|
|
20241227,093500,3023425795,3015,3010,3025,3010,26487
|
|
20241227,093400,2943519855,3005,3015,3015,3000,10611
|
|
20241227,093300,2911614740,3015,3020,3040,3010,38061
|
|
20241227,093200,2796625605,3030,3040,3045,3020,91937
|
|
20241227,093100,2517633170,3035,3020,3035,3015,37831
|
|
20241227,093000,2403144345,3020,3025,3030,2995,34061
|
|
20241227,092900,2300210970,3025,3010,3030,2995,70686
|
|
20241227,092800,2087396010,3015,3000,3015,2990,26176
|
|
20241227,092700,2008639810,3000,3000,3005,2990,44198
|
|
20241227,092600,1876073670,3000,2990,3000,2985,39714
|
|
20241227,092500,1757198445,2985,2975,2990,2970,9674
|
|
20241227,092400,1728386530,2975,2970,2975,2970,1299
|
|
20241227,092300,1724527820,2970,2965,2970,2960,16845
|
|
20241227,092200,1674571725,2965,2980,2980,2960,16124
|
|
20241227,092100,1626701175,2980,2980,2980,2975,2306
|
|
20241227,092000,1619838105,2980,2970,2980,2965,17861
|
|
20241227,091900,1566737915,2970,2970,2975,2970,12190
|
|
20241227,091800,1530527675,2975,2975,2975,2970,2164
|
|
20241227,091700,1524091200,2970,2975,2975,2970,9907
|
|
20241227,091600,1494665820,2970,2980,2980,2965,21759
|
|
20241227,091500,1430034920,2980,2975,2980,2965,14307
|
|
20241227,091400,1387487355,2975,2960,2975,2960,14073
|
|
20241227,091300,1345718660,2965,2960,2970,2955,15157
|
|
20241227,091200,1300854590,2960,2975,2975,2960,17838
|
|
20241227,091100,1248005960,2970,2970,2980,2965,16695
|
|
20241227,091000,1198339220,2970,2990,2990,2955,17908
|
|
20241227,090900,1145039135,2990,2990,2995,2985,15742
|
|
20241227,090800,1097990255,2985,2960,2985,2960,17217
|
|
20241227,090700,1046788105,2970,2970,2985,2955,43865
|
|
20241227,090600,916965130,2945,2955,2970,2935,30306
|
|
20241227,090500,827662245,2950,2970,2980,2950,26259
|
|
20241227,090400,749937185,2975,2945,2980,2945,43356
|
|
20241227,090300,621447710,2945,2975,2975,2945,29328
|
|
20241227,090200,534600400,2975,2985,2995,2970,56463
|
|
20241227,090100,366450685,2990,2965,2990,2960,23025
|
|
20241227,090000,297889305,2980,2955,2980,2950,99580
|