626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,192200,3058442930,4160,4160,4160,4160,0
|
|
20241226,192100,3058442930,4160,4160,4160,4160,0
|
|
20241226,192000,3058442930,4160,4160,4160,4160,0
|
|
20241226,191900,3058442930,4160,4160,4160,4160,0
|
|
20241226,191800,3058442930,4160,4160,4160,4160,0
|
|
20241226,191700,3058442930,4160,4160,4160,4160,0
|
|
20241226,191600,3058442930,4160,4160,4160,4160,0
|
|
20241226,191500,3058442930,4160,4160,4160,4160,0
|
|
20241226,191400,3058442930,4160,4160,4160,4160,0
|
|
20241226,191300,3058442930,4160,4160,4160,4160,0
|
|
20241226,191200,3058442930,4160,4160,4160,4160,0
|
|
20241226,191100,3058442930,4160,4160,4160,4160,0
|
|
20241226,191000,3058442930,4160,4160,4160,4160,0
|
|
20241226,190900,3058442930,4160,4160,4160,4160,0
|
|
20241226,190800,3058442930,4160,4160,4160,4160,0
|
|
20241226,190700,3058442930,4160,4160,4160,4160,0
|
|
20241226,190600,3058442930,4160,4160,4160,4160,0
|
|
20241226,190500,3058442930,4160,4160,4160,4160,0
|
|
20241226,190400,3058442930,4160,4160,4160,4160,0
|
|
20241226,190300,3058442930,4160,4160,4160,4160,0
|
|
20241226,190200,3058442930,4160,4160,4160,4160,0
|
|
20241226,190100,3058442930,4160,4160,4160,4160,0
|
|
20241226,190000,3058442930,4160,4160,4160,4160,0
|
|
20241226,185900,3058442930,4160,4160,4160,4160,0
|
|
20241226,185800,3058442930,4160,4160,4160,4160,0
|
|
20241226,185700,3058442930,4160,4160,4160,4160,0
|
|
20241226,185600,3058442930,4160,4160,4160,4160,0
|
|
20241226,185500,3058442930,4160,4160,4160,4160,0
|
|
20241226,185400,3058442930,4160,4160,4160,4160,0
|
|
20241226,185300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,185200,3058442930,4160,4160,4160,4160,0
|
|
20241226,185100,3058442930,4160,4160,4160,4160,0
|
|
20241226,185000,3058442930,4160,4160,4160,4160,0
|
|
20241226,184900,3058442930,4160,4160,4160,4160,0
|
|
20241226,184800,3058442930,4160,4160,4160,4160,0
|
|
20241226,184700,3058442930,4160,4160,4160,4160,0
|
|
20241226,184600,3058442930,4160,4160,4160,4160,0
|
|
20241226,184500,3058442930,4160,4160,4160,4160,0
|
|
20241226,184400,3058442930,4160,4160,4160,4160,0
|
|
20241226,184300,3058442930,4160,4160,4160,4160,0
|
|
20241226,184200,3058442930,4160,4160,4160,4160,0
|
|
20241226,184100,3058442930,4160,4160,4160,4160,0
|
|
20241226,184000,3058442930,4160,4160,4160,4160,0
|
|
20241226,183900,3058442930,4160,4160,4160,4160,0
|
|
20241226,183800,3058442930,4160,4160,4160,4160,0
|
|
20241226,183700,3058442930,4160,4160,4160,4160,0
|
|
20241226,183600,3058442930,4160,4160,4160,4160,0
|
|
20241226,183500,3058442930,4160,4160,4160,4160,0
|
|
20241226,183400,3058442930,4160,4160,4160,4160,0
|
|
20241226,183300,3058442930,4160,4160,4160,4160,0
|
|
20241226,183200,3058442930,4160,4160,4160,4160,0
|
|
20241226,183100,3058442930,4160,4160,4160,4160,0
|
|
20241226,183000,3058442930,4160,4160,4160,4160,0
|
|
20241226,182900,3058442930,4160,4160,4160,4160,0
|
|
20241226,182800,3058442930,4160,4160,4160,4160,0
|
|
20241226,182700,3058442930,4160,4160,4160,4160,0
|
|
20241226,182600,3058442930,4160,4160,4160,4160,0
|
|
20241226,182500,3058442930,4160,4160,4160,4160,0
|
|
20241226,182400,3058442930,4160,4160,4160,4160,0
|
|
20241226,182300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,182200,3058442930,4160,4160,4160,4160,0
|
|
20241226,182100,3058442930,4160,4160,4160,4160,0
|
|
20241226,182000,3058442930,4160,4160,4160,4160,0
|
|
20241226,181900,3058442930,4160,4160,4160,4160,0
|
|
20241226,181800,3058442930,4160,4160,4160,4160,0
|
|
20241226,181700,3058442930,4160,4160,4160,4160,0
|
|
20241226,181600,3058442930,4160,4160,4160,4160,0
|
|
20241226,181500,3058442930,4160,4160,4160,4160,0
|
|
20241226,181400,3058442930,4160,4160,4160,4160,0
|
|
20241226,181300,3058442930,4160,4160,4160,4160,0
|
|
20241226,181200,3058442930,4160,4160,4160,4160,0
|
|
20241226,181100,3058442930,4160,4160,4160,4160,0
|
|
20241226,181000,3058442930,4160,4160,4160,4160,0
|
|
20241226,180900,3058442930,4160,4160,4160,4160,0
|
|
20241226,180800,3058442930,4160,4160,4160,4160,0
|
|
20241226,180700,3058442930,4160,4160,4160,4160,0
|
|
20241226,180600,3058442930,4160,4160,4160,4160,0
|
|
20241226,180500,3058442930,4160,4160,4160,4160,0
|
|
20241226,180400,3058442930,4160,4160,4160,4160,0
|
|
20241226,180300,3058442930,4160,4160,4160,4160,0
|
|
20241226,180200,3058442930,4160,4160,4160,4160,0
|
|
20241226,180100,3058442930,4160,4160,4160,4160,0
|
|
20241226,180000,3058442930,4160,4160,4160,4160,0
|
|
20241226,175900,3058442930,4160,4160,4160,4160,0
|
|
20241226,175800,3058442930,4160,4160,4160,4160,0
|
|
20241226,175700,3058442930,4160,4160,4160,4160,0
|
|
20241226,175600,3058442930,4160,4160,4160,4160,0
|
|
20241226,175500,3058442930,4160,4160,4160,4160,0
|
|
20241226,175400,3058442930,4160,4160,4160,4160,0
|
|
20241226,175300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,175200,3058442930,4160,4160,4160,4160,0
|
|
20241226,175100,3058442930,4160,4160,4160,4160,0
|
|
20241226,175000,3058442930,4160,4160,4160,4160,0
|
|
20241226,174900,3058442930,4160,4160,4160,4160,0
|
|
20241226,174800,3058442930,4160,4160,4160,4160,0
|
|
20241226,174700,3058442930,4160,4160,4160,4160,0
|
|
20241226,174600,3058442930,4160,4160,4160,4160,0
|
|
20241226,174500,3058442930,4160,4160,4160,4160,0
|
|
20241226,174400,3058442930,4160,4160,4160,4160,0
|
|
20241226,174300,3058442930,4160,4160,4160,4160,0
|
|
20241226,174200,3058442930,4160,4160,4160,4160,0
|
|
20241226,174100,3058442930,4160,4160,4160,4160,0
|
|
20241226,174000,3058442930,4160,4160,4160,4160,0
|
|
20241226,173900,3058442930,4160,4160,4160,4160,0
|
|
20241226,173800,3058442930,4160,4160,4160,4160,0
|
|
20241226,173700,3058442930,4160,4160,4160,4160,0
|
|
20241226,173600,3058442930,4160,4160,4160,4160,0
|
|
20241226,173500,3058442930,4160,4160,4160,4160,0
|
|
20241226,173400,3058442930,4160,4160,4160,4160,0
|
|
20241226,173300,3058442930,4160,4160,4160,4160,0
|
|
20241226,173200,3058442930,4160,4160,4160,4160,0
|
|
20241226,173100,3058442930,4160,4160,4160,4160,0
|
|
20241226,173000,3058442930,4160,4160,4160,4160,0
|
|
20241226,172900,3058442930,4160,4160,4160,4160,0
|
|
20241226,172800,3058442930,4160,4160,4160,4160,0
|
|
20241226,172700,3058442930,4160,4160,4160,4160,0
|
|
20241226,172600,3058442930,4160,4160,4160,4160,0
|
|
20241226,172500,3058442930,4160,4160,4160,4160,0
|
|
20241226,172400,3058442930,4160,4160,4160,4160,0
|
|
20241226,172300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,172200,3058442930,4160,4160,4160,4160,0
|
|
20241226,172100,3058442930,4160,4160,4160,4160,0
|
|
20241226,172000,3058442930,4160,4160,4160,4160,0
|
|
20241226,171900,3058442930,4160,4160,4160,4160,0
|
|
20241226,171800,3058442930,4160,4160,4160,4160,0
|
|
20241226,171700,3058442930,4160,4160,4160,4160,0
|
|
20241226,171600,3058442930,4160,4160,4160,4160,0
|
|
20241226,171500,3058442930,4160,4160,4160,4160,0
|
|
20241226,171400,3058442930,4160,4160,4160,4160,0
|
|
20241226,171300,3058442930,4160,4160,4160,4160,0
|
|
20241226,171200,3058442930,4160,4160,4160,4160,0
|
|
20241226,171100,3058442930,4160,4160,4160,4160,0
|
|
20241226,171000,3058442930,4160,4160,4160,4160,0
|
|
20241226,170900,3058442930,4160,4160,4160,4160,0
|
|
20241226,170800,3058442930,4160,4160,4160,4160,0
|
|
20241226,170700,3058442930,4160,4160,4160,4160,0
|
|
20241226,170600,3058442930,4160,4160,4160,4160,0
|
|
20241226,170500,3058442930,4160,4160,4160,4160,0
|
|
20241226,170400,3058442930,4160,4160,4160,4160,0
|
|
20241226,170300,3058442930,4160,4160,4160,4160,0
|
|
20241226,170200,3058442930,4160,4160,4160,4160,0
|
|
20241226,170100,3058442930,4160,4160,4160,4160,0
|
|
20241226,170000,3058442930,4160,4160,4160,4160,0
|
|
20241226,165900,3058442930,4160,4160,4160,4160,0
|
|
20241226,165800,3058442930,4160,4160,4160,4160,0
|
|
20241226,165700,3058442930,4160,4160,4160,4160,0
|
|
20241226,165600,3058442930,4160,4160,4160,4160,0
|
|
20241226,165500,3058442930,4160,4160,4160,4160,0
|
|
20241226,165400,3058442930,4160,4160,4160,4160,0
|
|
20241226,165300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,165200,3058442930,4160,4160,4160,4160,0
|
|
20241226,165100,3058442930,4160,4160,4160,4160,0
|
|
20241226,165000,3058442930,4160,4160,4160,4160,0
|
|
20241226,164900,3058442930,4160,4160,4160,4160,0
|
|
20241226,164800,3058442930,4160,4160,4160,4160,0
|
|
20241226,164700,3058442930,4160,4160,4160,4160,0
|
|
20241226,164600,3058442930,4160,4160,4160,4160,0
|
|
20241226,164500,3058442930,4160,4160,4160,4160,0
|
|
20241226,164400,3058442930,4160,4160,4160,4160,0
|
|
20241226,164300,3058442930,4160,4160,4160,4160,0
|
|
20241226,164200,3058442930,4160,4160,4160,4160,0
|
|
20241226,164100,3058442930,4160,4160,4160,4160,0
|
|
20241226,164000,3058442930,4160,4160,4160,4160,0
|
|
20241226,163900,3058442930,4160,4160,4160,4160,0
|
|
20241226,163800,3058442930,4160,4160,4160,4160,0
|
|
20241226,163700,3058442930,4160,4160,4160,4160,0
|
|
20241226,163600,3058442930,4160,4160,4160,4160,0
|
|
20241226,163500,3058442930,4160,4160,4160,4160,0
|
|
20241226,163400,3058442930,4160,4160,4160,4160,0
|
|
20241226,163300,3058442930,4160,4160,4160,4160,0
|
|
20241226,163200,3058442930,4160,4160,4160,4160,0
|
|
20241226,163100,3058442930,4160,4160,4160,4160,0
|
|
20241226,163000,3058442930,4160,4160,4160,4160,0
|
|
20241226,162900,3058442930,4160,4160,4160,4160,0
|
|
20241226,162800,3058442930,4160,4160,4160,4160,0
|
|
20241226,162700,3058442930,4160,4160,4160,4160,0
|
|
20241226,162600,3058442930,4160,4160,4160,4160,0
|
|
20241226,162500,3058442930,4160,4160,4160,4160,0
|
|
20241226,162400,3058442930,4160,4160,4160,4160,0
|
|
20241226,162300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,162200,3058442930,4160,4160,4160,4160,0
|
|
20241226,162100,3058442930,4160,4160,4160,4160,0
|
|
20241226,162000,3058442930,4160,4160,4160,4160,0
|
|
20241226,161900,3058442930,4160,4160,4160,4160,0
|
|
20241226,161800,3058442930,4160,4160,4160,4160,0
|
|
20241226,161700,3058442930,4160,4160,4160,4160,0
|
|
20241226,161600,3058442930,4160,4160,4160,4160,0
|
|
20241226,161500,3058442930,4160,4160,4160,4160,0
|
|
20241226,161400,3058442930,4160,4160,4160,4160,0
|
|
20241226,161300,3058442930,4160,4160,4160,4160,0
|
|
20241226,161200,3058442930,4160,4160,4160,4160,0
|
|
20241226,161100,3058442930,4160,4160,4160,4160,0
|
|
20241226,161000,3058442930,4160,4160,4160,4160,0
|
|
20241226,160900,3058442930,4160,4160,4160,4160,0
|
|
20241226,160800,3058442930,4160,4160,4160,4160,0
|
|
20241226,160700,3058442930,4160,4160,4160,4160,0
|
|
20241226,160600,3058442930,4160,4160,4160,4160,0
|
|
20241226,160500,3058442930,4160,4160,4160,4160,0
|
|
20241226,160400,3058442930,4160,4160,4160,4160,0
|
|
20241226,160300,3058442930,4160,4160,4160,4160,0
|
|
20241226,160200,3058442930,4160,4160,4160,4160,0
|
|
20241226,160100,3058442930,4160,4160,4160,4160,0
|
|
20241226,160000,3058442930,4160,4160,4160,4160,0
|
|
20241226,155900,3058442930,4160,4160,4160,4160,0
|
|
20241226,155800,3058442930,4160,4160,4160,4160,0
|
|
20241226,155700,3058442930,4160,4160,4160,4160,0
|
|
20241226,155600,3058442930,4160,4160,4160,4160,0
|
|
20241226,155500,3058442930,4160,4160,4160,4160,0
|
|
20241226,155400,3058442930,4160,4160,4160,4160,0
|
|
20241226,155300,3058442930,4160,4160,4160,4160,10317
|
|
20241226,155200,3058442930,4160,4160,4160,4160,0
|
|
20241226,155100,3058442930,4160,4160,4160,4160,0
|
|
20241226,155000,3058442930,4160,4160,4160,4160,0
|
|
20241226,154900,3058442930,4160,4160,4160,4160,0
|
|
20241226,154800,3058442930,4160,4160,4160,4160,0
|
|
20241226,154700,3058442930,4160,4160,4160,4160,0
|
|
20241226,154600,3058442930,4160,4160,4160,4160,0
|
|
20241226,154500,3058442930,4160,4160,4160,4160,0
|
|
20241226,154400,3058442930,4160,4160,4160,4160,0
|
|
20241226,154300,3058442930,4160,4160,4160,4160,0
|
|
20241226,154200,3058442930,4160,4160,4160,4160,0
|
|
20241226,154100,3058442930,4160,4160,4160,4160,0
|
|
20241226,154000,3058442930,4160,4160,4160,4160,0
|
|
20241226,153900,3058442930,4160,4160,4160,4160,0
|
|
20241226,153800,3058442930,4160,4160,4160,4160,0
|
|
20241226,153700,3058442930,4160,4160,4160,4160,0
|
|
20241226,153600,3058442930,4160,4160,4160,4160,0
|
|
20241226,153500,3058442930,4160,4160,4160,4160,0
|
|
20241226,153400,3058442930,4160,4160,4160,4160,0
|
|
20241226,153300,3058442930,4160,4160,4160,4160,0
|
|
20241226,153200,3058442930,4160,4160,4160,4160,0
|
|
20241226,153100,3058442930,4160,4160,4160,4160,0
|
|
20241226,153000,3058442930,4160,4160,4160,4160,10317
|
|
20241226,152900,3015524210,4150,4150,4150,4150,0
|
|
20241226,152800,3015524210,4150,4150,4150,4150,0
|
|
20241226,152700,3015524210,4150,4150,4150,4150,0
|
|
20241226,152600,3015524210,4150,4150,4150,4150,0
|
|
20241226,152500,3015524210,4150,4150,4150,4150,0
|
|
20241226,152400,3015524210,4150,4150,4150,4150,0
|
|
20241226,152300,3015524210,4150,4150,4150,4150,0
|
|
20241226,152200,3015524210,4150,4150,4150,4150,0
|
|
20241226,152100,3015524210,4150,4150,4150,4150,0
|
|
20241226,152000,3015524210,4150,4150,4150,4150,0
|
|
20241226,151900,3015524210,4150,4145,4150,4145,626
|
|
20241226,151800,3012926325,4150,4145,4150,4145,670
|
|
20241226,151700,3010146950,4150,4145,4150,4145,4597
|
|
20241226,151600,2991088630,4145,4145,4145,4145,0
|
|
20241226,151500,2991088630,4145,4145,4145,4145,0
|
|
20241226,151400,2991088630,4145,4150,4150,4145,3317
|
|
20241226,151300,2977338665,4150,4150,4150,4145,720
|
|
20241226,151200,2974352630,4150,4150,4150,4150,3043
|
|
20241226,151100,2961724180,4155,4150,4155,4150,2610
|
|
20241226,151000,2950891280,4150,4155,4155,4150,1993
|
|
20241226,150900,2942619910,4155,4155,4155,4150,379
|
|
20241226,150800,2941046165,4155,4155,4155,4155,2
|
|
20241226,150700,2941037855,4155,4155,4155,4155,655
|
|
20241226,150600,2938316330,4150,4150,4155,4150,1274
|
|
20241226,150500,2933028175,4150,4155,4155,4150,453
|
|
20241226,150400,2931146210,4150,4155,4155,4150,1119
|
|
20241226,150300,2926496800,4160,4155,4160,4155,714
|
|
20241226,150200,2923529570,4155,4155,4155,4155,200
|
|
20241226,150100,2922698570,4155,4155,4155,4155,214
|
|
20241226,150000,2921809400,4160,4155,4160,4155,114
|
|
20241226,145900,2921335725,4155,4160,4160,4155,2063
|
|
20241226,145800,2912763910,4160,4160,4160,4155,274
|
|
20241226,145700,2911624730,4160,4155,4160,4155,1040
|
|
20241226,145600,2907301105,4155,4160,4160,4155,77
|
|
20241226,145500,2906980845,4160,4155,4160,4155,998
|
|
20241226,145400,2902830165,4155,4155,4160,4155,910
|
|
20241226,145300,2899049085,4155,4155,4155,4155,105
|
|
20241226,145200,2898612810,4155,4160,4160,4155,7
|
|
20241226,145100,2898583700,4160,4160,4160,4155,941
|
|
20241226,145000,2894672890,4160,4155,4165,4155,314
|
|
20241226,144900,2893367605,4155,4155,4155,4155,1139
|
|
20241226,144800,2888635060,4155,4165,4165,4155,903
|
|
20241226,144700,2884882165,4165,4160,4165,4160,44
|
|
20241226,144600,2884699115,4160,4160,4160,4160,138
|
|
20241226,144500,2884125035,4155,4160,4160,4155,536
|
|
20241226,144400,2881895875,4160,4160,4160,4160,4
|
|
20241226,144300,2881879235,4160,4160,4160,4160,323
|
|
20241226,144200,2880535555,4160,4160,4165,4160,156
|
|
20241226,144100,2879886060,4160,4155,4160,4155,471
|
|
20241226,144000,2877927475,4155,4155,4155,4155,50
|
|
20241226,143900,2877719725,4155,4150,4155,4150,118
|
|
20241226,143800,2877230020,4155,4155,4160,4150,374
|
|
20241226,143700,2875676700,4155,4150,4155,4150,697
|
|
20241226,143600,2872780910,4150,4150,4150,4150,374
|
|
20241226,143500,2871228810,4155,4160,4160,4155,945
|
|
20241226,143400,2867302320,4160,4155,4160,4155,43
|
|
20241226,143300,2867123480,4150,4155,4155,4150,2195
|
|
20241226,143200,2858011770,4155,4155,4160,4150,819
|
|
20241226,143100,2854609190,4155,4160,4160,4150,1141
|
|
20241226,143000,2849867335,4160,4170,4170,4160,931
|
|
20241226,142900,2845993030,4170,4165,4170,4165,226
|
|
20241226,142800,2845051610,4165,4170,4170,4165,620
|
|
20241226,142700,2842469300,4165,4165,4165,4165,88
|
|
20241226,142600,2842102780,4165,4165,4165,4165,585
|
|
20241226,142500,2839666255,4165,4165,4165,4165,0
|
|
20241226,142400,2839666255,4165,4180,4180,4165,4612
|
|
20241226,142300,2820409135,4180,4185,4185,4180,464
|
|
20241226,142200,2818468110,4185,4185,4185,4185,126
|
|
20241226,142100,2817940800,4185,4180,4185,4180,353
|
|
20241226,142000,2816465135,4180,4180,4180,4180,533
|
|
20241226,141900,2814237195,4185,4185,4185,4185,67
|
|
20241226,141800,2813956800,4180,4185,4185,4180,490
|
|
20241226,141700,2811906655,4185,4195,4195,4185,351
|
|
20241226,141600,2810437315,4195,4205,4205,4195,2
|
|
20241226,141500,2810428915,4210,4190,4210,4190,54
|
|
20241226,141400,2810202635,4210,4200,4210,4200,143
|
|
20241226,141300,2809601345,4200,4200,4200,4200,95
|
|
20241226,141200,2809202345,4200,4190,4200,4190,108
|
|
20241226,141100,2808749175,4185,4180,4185,4180,468
|
|
20241226,141000,2806792855,4190,4185,4190,4180,457
|
|
20241226,140900,2804881935,4180,4185,4185,4180,206
|
|
20241226,140800,2804020030,4185,4190,4190,4185,483
|
|
20241226,140700,2801998525,4190,4180,4190,4180,228
|
|
20241226,140600,2801044965,4180,4185,4185,4180,560
|
|
20241226,140500,2798702385,4185,4190,4190,4185,381
|
|
20241226,140400,2797107440,4190,4185,4190,4185,69
|
|
20241226,140300,2796818670,4185,4185,4185,4185,98
|
|
20241226,140200,2796408540,4185,4185,4185,4185,114
|
|
20241226,140100,2795931450,4180,4180,4180,4180,277
|
|
20241226,140000,2794773590,4185,4185,4185,4185,14
|
|
20241226,135900,2794715000,4185,4180,4185,4180,800
|
|
20241226,135800,2791369315,4180,4185,4190,4180,3163
|
|
20241226,135700,2778140745,4190,4195,4195,4190,1157
|
|
20241226,135600,2773291620,4195,4200,4200,4195,342
|
|
20241226,135500,2771856680,4200,4200,4200,4200,4170
|
|
20241226,135400,2754342680,4200,4200,4200,4200,976
|
|
20241226,135300,2750243480,4205,4205,4210,4205,316
|
|
20241226,135200,2748914645,4205,4205,4205,4200,210
|
|
20241226,135100,2748031995,4200,4205,4210,4200,2692
|
|
20241226,135000,2736724995,4205,4205,4205,4205,1672
|
|
20241226,134900,2729694235,4205,4210,4210,4205,2370
|
|
20241226,134800,2719728335,4210,4210,4210,4205,689
|
|
20241226,134700,2716828145,4210,4210,4210,4210,100
|
|
20241226,134600,2716407145,4210,4210,4210,4210,5843
|
|
20241226,134500,2691808115,4210,4215,4215,4210,2395
|
|
20241226,134400,2681718480,4215,4220,4220,4215,1519
|
|
20241226,134300,2675315875,4220,4215,4220,4215,50
|
|
20241226,134200,2675104975,4215,4225,4225,4215,914
|
|
20241226,134100,2671248105,4225,4225,4225,4225,156
|
|
20241226,134000,2670589005,4220,4225,4225,4220,146
|
|
20241226,133900,2669972680,4225,4225,4225,4225,57
|
|
20241226,133800,2669731855,4225,4225,4225,4225,3
|
|
20241226,133700,2669719180,4215,4215,4215,4215,20
|
|
20241226,133600,2669634880,4225,4220,4225,4220,54
|
|
20241226,133500,2669406980,4220,4220,4220,4220,34
|
|
20241226,133400,2669263500,4220,4220,4220,4220,117
|
|
20241226,133300,2668769760,4225,4230,4230,4225,38
|
|
20241226,133200,2668609075,4230,4215,4230,4215,358
|
|
20241226,133100,2667099020,4215,4215,4215,4215,1159
|
|
20241226,133000,2662213835,4215,4215,4220,4215,726
|
|
20241226,132900,2659153730,4215,4215,4220,4215,618
|
|
20241226,132800,2656548760,4215,4215,4220,4215,1056
|
|
20241226,132700,2652097670,4215,4220,4220,4215,500
|
|
20241226,132600,2649990140,4220,4220,4220,4215,173
|
|
20241226,132500,2649260695,4220,4220,4220,4220,0
|
|
20241226,132400,2649260695,4220,4220,4220,4220,51
|
|
20241226,132300,2649045475,4220,4220,4220,4215,263
|
|
20241226,132200,2647935665,4230,4230,4230,4220,960
|
|
20241226,132100,2643878725,4230,4225,4230,4225,114
|
|
20241226,132000,2643396570,4225,4225,4225,4225,20
|
|
20241226,131900,2643312070,4225,4220,4225,4220,1300
|
|
20241226,131800,2637826050,4225,4235,4235,4225,200
|
|
20241226,131700,2636980180,4235,4235,4240,4220,2330
|
|
20241226,131600,2627123735,4235,4235,4235,4235,0
|
|
20241226,131500,2627123735,4235,4220,4235,4220,12
|
|
20241226,131400,2627072945,4220,4220,4220,4215,477
|
|
20241226,131300,2625061005,4215,4220,4220,4215,2886
|
|
20241226,131200,2612895635,4225,4220,4225,4220,50
|
|
20241226,131100,2612684630,4220,4215,4220,4215,828
|
|
20241226,131000,2609192985,4220,4240,4240,4220,6295
|
|
20241226,130900,2582593080,4240,4240,4240,4240,1
|
|
20241226,130800,2582588840,4240,4240,4240,4240,225
|
|
20241226,130700,2581634840,4240,4240,4240,4240,317
|
|
20241226,130600,2580290760,4240,4240,4240,4240,1
|
|
20241226,130500,2580286520,4240,4245,4245,4240,280
|
|
20241226,130400,2579098530,4245,4260,4260,4245,1160
|
|
20241226,130300,2574168990,4250,4250,4260,4250,208
|
|
20241226,130200,2573284940,4250,4250,4250,4250,80
|
|
20241226,130100,2572944940,4250,4250,4250,4250,31
|
|
20241226,130000,2572813190,4260,4250,4260,4250,85
|
|
20241226,125900,2572451840,4255,4255,4255,4255,726
|
|
20241226,125800,2569362710,4260,4260,4260,4260,6
|
|
20241226,125700,2569337150,4260,4260,4260,4260,10
|
|
20241226,125600,2569294550,4260,4255,4265,4255,323
|
|
20241226,125500,2567920045,4255,4255,4255,4255,0
|
|
20241226,125400,2567920045,4255,4260,4260,4255,67
|
|
20241226,125300,2567634670,4260,4260,4265,4260,423
|
|
20241226,125200,2565832675,4260,4260,4260,4260,264
|
|
20241226,125100,2564708035,4265,4260,4265,4260,1126
|
|
20241226,125000,2559907270,4255,4255,4255,4255,244
|
|
20241226,124900,2558869050,4255,4255,4255,4255,0
|
|
20241226,124800,2558869050,4255,4250,4255,4250,490
|
|
20241226,124700,2556784550,4255,4255,4255,4255,56
|
|
20241226,124600,2556546270,4255,4255,4255,4255,2
|
|
20241226,124500,2556537760,4250,4250,4250,4250,530
|
|
20241226,124400,2554285260,4250,4245,4250,4245,364
|
|
20241226,124300,2552740055,4250,4250,4250,4245,262
|
|
20241226,124200,2551627005,4250,4245,4250,4240,2412
|
|
20241226,124100,2541397885,4250,4250,4250,4245,1230
|
|
20241226,124000,2536176520,4245,4250,4250,4245,8
|
|
20241226,123900,2536142525,4250,4255,4255,4245,798
|
|
20241226,123800,2532753520,4245,4245,4245,4245,2
|
|
20241226,123700,2532745030,4245,4255,4255,4245,268
|
|
20241226,123600,2531606420,4260,4255,4260,4255,11
|
|
20241226,123500,2531559565,4260,4245,4260,4245,263
|
|
20241226,123400,2530443115,4245,4245,4245,4245,313
|
|
20241226,123300,2529114430,4250,4245,4250,4240,1128
|
|
20241226,123200,2524331645,4245,4245,4245,4245,320
|
|
20241226,123100,2522973245,4260,4245,4260,4245,574
|
|
20241226,123000,2520531185,4240,4240,4240,4240,46
|
|
20241226,122900,2520336145,4245,4245,4245,4245,36
|
|
20241226,122800,2520183325,4245,4245,4245,4245,392
|
|
20241226,122700,2518519285,4245,4260,4265,4240,912
|
|
20241226,122600,2514636515,4260,4240,4260,4240,9
|
|
20241226,122500,2514598315,4260,4240,4260,4235,284
|
|
20241226,122400,2513395195,4240,4235,4240,4235,106
|
|
20241226,122300,2512946255,4240,4260,4260,4240,644
|
|
20241226,122200,2510215555,4260,4255,4260,4255,21
|
|
20241226,122100,2510126155,4240,4230,4240,4230,2579
|
|
20241226,122000,2499193995,4235,4240,4240,4235,223
|
|
20241226,121900,2498249375,4230,4230,4230,4230,3023
|
|
20241226,121800,2485462085,4230,4235,4235,4230,40
|
|
20241226,121700,2485292880,4225,4240,4240,4225,4367
|
|
20241226,121600,2466821660,4240,4240,4240,4235,558
|
|
20241226,121500,2464458505,4240,4240,4240,4240,121
|
|
20241226,121400,2463945465,4245,4245,4250,4240,572
|
|
20241226,121300,2461518710,4250,4265,4265,4250,9
|
|
20241226,121200,2461480430,4265,4265,4265,4265,0
|
|
20241226,121100,2461480430,4265,4260,4265,4260,500
|
|
20241226,121000,2459348030,4240,4240,4240,4240,12
|
|
20241226,120900,2459297150,4240,4240,4240,4240,379
|
|
20241226,120800,2457690190,4240,4240,4240,4240,233
|
|
20241226,120700,2456702270,4240,4240,4240,4240,252
|
|
20241226,120600,2455633790,4240,4260,4260,4240,842
|
|
20241226,120500,2452063670,4260,4240,4260,4240,96
|
|
20241226,120400,2451656525,4260,4260,4260,4240,143
|
|
20241226,120300,2451047565,4265,4265,4265,4265,10
|
|
20241226,120200,2451004915,4265,4265,4265,4260,4
|
|
20241226,120100,2450987865,4260,4260,4260,4260,101
|
|
20241226,120000,2450557605,4260,4255,4260,4255,49
|
|
20241226,115900,2450349105,4255,4225,4255,4225,6
|
|
20241226,115800,2450323725,4225,4255,4255,4225,20
|
|
20241226,115700,2450238775,4255,4255,4255,4255,12
|
|
20241226,115600,2450187715,4230,4250,4250,4230,5392
|
|
20241226,115500,2427349375,4250,4250,4250,4250,5
|
|
20241226,115400,2427328125,4265,4265,4265,4265,0
|
|
20241226,115300,2427328125,4265,4265,4265,4250,4
|
|
20241226,115200,2427311080,4265,4265,4265,4265,76
|
|
20241226,115100,2426986940,4265,4250,4265,4245,346
|
|
20241226,115000,2425517700,4260,4260,4260,4260,6
|
|
20241226,114900,2425492140,4265,4265,4265,4265,17
|
|
20241226,114800,2425419635,4265,4245,4265,4245,612
|
|
20241226,114700,2422820175,4245,4260,4265,4245,1052
|
|
20241226,114600,2418344080,4265,4265,4265,4260,504
|
|
20241226,114500,2416194530,4265,4275,4275,4265,125
|
|
20241226,114400,2415661365,4270,4260,4270,4260,62
|
|
20241226,114300,2415397215,4260,4275,4275,4260,426
|
|
20241226,114200,2413577760,4275,4270,4275,4270,5
|
|
20241226,114100,2413556405,4260,4270,4270,4260,55
|
|
20241226,114000,2413322095,4260,4260,4260,4260,505
|
|
20241226,113900,2411170795,4255,4275,4275,4255,702
|
|
20241226,113800,2408169765,4275,4260,4275,4260,2
|
|
20241226,113700,2408161230,4275,4270,4275,4270,51
|
|
20241226,113600,2407943455,4270,4270,4270,4270,50
|
|
20241226,113500,2407729955,4270,4245,4270,4245,413
|
|
20241226,113400,2405976695,4245,4250,4255,4245,1574
|
|
20241226,113300,2399289865,4250,4250,4250,4250,2
|
|
20241226,113200,2399281365,4250,4250,4250,4245,315
|
|
20241226,113100,2397944135,4250,4250,4250,4250,501
|
|
20241226,113000,2395814885,4250,4240,4250,4240,944
|
|
20241226,112900,2391806150,4240,4250,4250,4240,1278
|
|
20241226,112800,2386381090,4250,4245,4250,4245,801
|
|
20241226,112700,2382976970,4255,4255,4255,4255,102
|
|
20241226,112600,2382542960,4245,4240,4255,4240,1385
|
|
20241226,112500,2376666090,4240,4240,4245,4240,552
|
|
20241226,112400,2374325605,4240,4255,4255,4240,48
|
|
20241226,112300,2374121915,4255,4255,4255,4245,105
|
|
20241226,112200,2373675180,4240,4240,4245,4240,229
|
|
20241226,112100,2372703965,4240,4255,4285,4240,6395
|
|
20241226,112000,2345545095,4255,4260,4260,4255,186
|
|
20241226,111900,2344752830,4290,4290,4290,4290,0
|
|
20241226,111800,2344752830,4290,4290,4290,4260,480
|
|
20241226,111700,2342707970,4260,4290,4290,4260,2586
|
|
20241226,111600,2331645970,4290,4285,4290,4285,31
|
|
20241226,111500,2331513120,4290,4285,4290,4285,11
|
|
20241226,111400,2331465980,4285,4290,4290,4285,3
|
|
20241226,111300,2331453115,4290,4290,4290,4285,5
|
|
20241226,111200,2331431680,4285,4285,4285,4280,139
|
|
20241226,111100,2330836315,4270,4270,4270,4270,70
|
|
20241226,111000,2330537415,4285,4280,4285,4280,2
|
|
20241226,110900,2330528850,4285,4270,4290,4270,321
|
|
20241226,110800,2329152870,4285,4285,4290,4285,57
|
|
20241226,110700,2328908620,4290,4290,4290,4270,156
|
|
20241226,110600,2328241520,4290,4270,4290,4270,159
|
|
20241226,110500,2327562170,4270,4280,4280,4270,530
|
|
20241226,110400,2325296640,4280,4285,4290,4280,1007
|
|
20241226,110300,2320985850,4280,4285,4290,4280,835
|
|
20241226,110200,2317410410,4280,4285,4290,4280,616
|
|
20241226,110100,2314768955,4280,4255,4290,4255,1549
|
|
20241226,110000,2308146295,4255,4255,4255,4255,790
|
|
20241226,105900,2304784845,4255,4250,4255,4250,222
|
|
20241226,105800,2303840745,4250,4250,4250,4250,324
|
|
20241226,105700,2302463745,4250,4255,4255,4250,287
|
|
20241226,105600,2301242710,4255,4255,4260,4255,534
|
|
20241226,105500,2298970535,4260,4260,4265,4260,661
|
|
20241226,105400,2296154575,4265,4265,4270,4265,33
|
|
20241226,105300,2296013820,4270,4270,4270,4270,0
|
|
20241226,105200,2296013820,4270,4255,4270,4255,446
|
|
20241226,105100,2294115895,4260,4260,4260,4260,15
|
|
20241226,105000,2294051995,4255,4255,4270,4255,76
|
|
20241226,104900,2293728600,4255,4260,4260,4255,2469
|
|
20241226,104800,2283217250,4260,4265,4270,4260,436
|
|
20241226,104700,2281358315,4265,4270,4270,4265,547
|
|
20241226,104600,2279025125,4265,4265,4270,4265,1837
|
|
20241226,104500,2271186760,4265,4260,4265,4260,225
|
|
20241226,104400,2270227260,4255,4255,4265,4250,2143
|
|
20241226,104300,2261111500,4260,4265,4265,4260,403
|
|
20241226,104200,2259394055,4260,4265,4265,4260,520
|
|
20241226,104100,2257178805,4260,4255,4260,4255,125
|
|
20241226,104000,2256646330,4255,4255,4255,4255,827
|
|
20241226,103900,2253127445,4255,4250,4255,4250,3606
|
|
20241226,103800,2237800675,4250,4230,4250,4230,343
|
|
20241226,103700,2236345000,4225,4240,4250,4220,2018
|
|
20241226,103600,2227824030,4225,4250,4260,4220,4785
|
|
20241226,103500,2207541285,4250,4245,4260,4240,1795
|
|
20241226,103400,2199909550,4240,4235,4240,4235,498
|
|
20241226,103300,2197800195,4220,4215,4230,4215,557
|
|
20241226,103200,2195452210,4215,4230,4230,4210,3348
|
|
20241226,103100,2181343090,4215,4230,4235,4215,6760
|
|
20241226,103000,2152795095,4230,4235,4235,4230,1089
|
|
20241226,102900,2148187490,4235,4230,4240,4230,2842
|
|
20241226,102800,2136161385,4230,4255,4255,4230,14525
|
|
20241226,102700,2074499800,4255,4255,4255,4250,1568
|
|
20241226,102600,2067829040,4255,4255,4255,4250,996
|
|
20241226,102500,2063591810,4255,4255,4260,4255,1716
|
|
20241226,102400,2056290190,4255,4260,4275,4255,3568
|
|
20241226,102300,2041097675,4280,4285,4285,4255,10262
|
|
20241226,102200,1997414830,4285,4270,4290,4265,4937
|
|
20241226,102100,1976346730,4270,4285,4290,4270,5038
|
|
20241226,102000,1954804590,4285,4290,4290,4280,377
|
|
20241226,101900,1953188870,4290,4295,4300,4290,924
|
|
20241226,101800,1949223415,4290,4300,4300,4275,3012
|
|
20241226,101700,1936296060,4300,4305,4310,4300,1930
|
|
20241226,101600,1927996655,4300,4300,4320,4300,1271
|
|
20241226,101500,1922531225,4300,4305,4310,4300,6277
|
|
20241226,101400,1895529945,4305,4305,4310,4305,1664
|
|
20241226,101300,1888363020,4305,4305,4305,4305,1763
|
|
20241226,101200,1880773305,4305,4315,4315,4305,4329
|
|
20241226,101100,1862126765,4315,4315,4320,4315,731
|
|
20241226,101000,1858972360,4320,4350,4350,4320,8661
|
|
20241226,100900,1821489680,4345,4360,4360,4345,1560
|
|
20241226,100800,1814706960,4350,4355,4360,4350,317
|
|
20241226,100700,1813327650,4350,4360,4360,4350,1263
|
|
20241226,100600,1807831895,4360,4355,4360,4350,1652
|
|
20241226,100500,1800636935,4355,4355,4355,4350,6275
|
|
20241226,100400,1773310665,4355,4355,4355,4355,2235
|
|
20241226,100300,1763577240,4350,4355,4355,4350,14
|
|
20241226,100200,1763516310,4350,4355,4355,4345,1567
|
|
20241226,100100,1756705975,4355,4350,4360,4335,6189
|
|
20241226,100000,1729850295,4340,4345,4360,4335,1899
|
|
20241226,095900,1721608400,4340,4345,4345,4335,2311
|
|
20241226,095800,1711579065,4345,4345,4370,4340,5180
|
|
20241226,095700,1689083035,4365,4365,4370,4340,9669
|
|
20241226,095600,1646961880,4365,4370,4370,4365,1024
|
|
20241226,095500,1642487890,4365,4365,4370,4365,454
|
|
20241226,095400,1640506170,4360,4370,4370,4360,2132
|
|
20241226,095300,1631199450,4370,4385,4385,4370,2015
|
|
20241226,095200,1622383305,4385,4390,4390,4385,2923
|
|
20241226,095100,1609563180,4390,4405,4410,4390,909
|
|
20241226,095000,1605567960,4410,4385,4415,4385,1672
|
|
20241226,094900,1598216005,4385,4385,4390,4385,1832
|
|
20241226,094800,1590181305,4385,4375,4390,4375,3452
|
|
20241226,094700,1575043545,4385,4385,4385,4375,54
|
|
20241226,094600,1574806765,4385,4390,4390,4370,393
|
|
20241226,094500,1573083485,4390,4370,4390,4365,379
|
|
20241226,094400,1571423275,4395,4365,4395,4365,915
|
|
20241226,094300,1567410185,4370,4365,4370,4360,4781
|
|
20241226,094200,1546541480,4365,4355,4365,4355,980
|
|
20241226,094100,1542270305,4355,4365,4370,4350,12697
|
|
20241226,094000,1486968870,4370,4385,4390,4365,5820
|
|
20241226,093900,1461495000,4390,4395,4395,4385,6753
|
|
20241226,093800,1431850435,4390,4395,4395,4390,1669
|
|
20241226,093700,1424519675,4390,4410,4420,4390,7174
|
|
20241226,093600,1392954235,4415,4420,4420,4415,2011
|
|
20241226,093500,1384075615,4420,4410,4420,4405,2209
|
|
20241226,093400,1374343645,4405,4410,4410,4405,3750
|
|
20241226,093300,1357820520,4410,4420,4425,4410,4174
|
|
20241226,093200,1339394765,4425,4420,4440,4420,1152
|
|
20241226,093100,1334298485,4420,4420,4425,4420,428
|
|
20241226,093000,1332406615,4420,4420,4425,4420,1564
|
|
20241226,092900,1325491880,4440,4420,4440,4420,1067
|
|
20241226,092800,1320772970,4430,4415,4435,4410,1799
|
|
20241226,092700,1312822160,4415,4420,4435,4415,1562
|
|
20241226,092600,1305921610,4420,4430,4430,4400,6674
|
|
20241226,092500,1276488490,4430,4450,4455,4420,2674
|
|
20241226,092400,1264626075,4450,4475,4475,4435,4741
|
|
20241226,092300,1243456910,4475,4480,4485,4475,1035
|
|
20241226,092200,1238820335,4485,4480,4485,4480,1280
|
|
20241226,092100,1233085330,4490,4475,4490,4475,483
|
|
20241226,092000,1230920830,4475,4475,4480,4470,504
|
|
20241226,091900,1228666725,4470,4480,4490,4470,3924
|
|
20241226,091800,1211117650,4480,4475,4490,4465,4024
|
|
20241226,091700,1193128670,4475,4485,4490,4470,2238
|
|
20241226,091600,1183105440,4485,4495,4505,4485,3229
|
|
20241226,091500,1168601415,4495,4505,4505,4495,4209
|
|
20241226,091400,1149660845,4505,4520,4525,4505,7819
|
|
20241226,091300,1114380405,4520,4495,4570,4460,22569
|
|
20241226,091200,1012212700,4490,4400,4500,4400,8769
|
|
20241226,091100,973303440,4400,4400,4435,4390,10897
|
|
20241226,091000,925326000,4400,4460,4460,4395,18386
|
|
20241226,090900,843884295,4460,4475,4475,4460,3421
|
|
20241226,090800,828622325,4465,4480,4480,4465,5330
|
|
20241226,090700,804806985,4470,4480,4480,4465,11591
|
|
20241226,090600,752963975,4480,4485,4495,4480,8547
|
|
20241226,090500,714642100,4485,4495,4495,4480,5412
|
|
20241226,090400,690363230,4495,4510,4515,4480,9257
|
|
20241226,090300,648699205,4510,4480,4510,4460,15757
|
|
20241226,090200,578122560,4475,4550,4555,4475,22530
|
|
20241226,090100,476385090,4545,4530,4595,4515,32479
|
|
20241226,090000,328395470,4520,4600,4615,4500,71794
|