580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,183600,1819368550,4040,4040,4040,4040,0
|
|
20241226,183500,1819368550,4040,4040,4040,4040,0
|
|
20241226,183400,1819368550,4040,4040,4040,4040,0
|
|
20241226,183300,1819368550,4040,4040,4040,4040,0
|
|
20241226,183200,1819368550,4040,4040,4040,4040,0
|
|
20241226,183100,1819368550,4040,4040,4040,4040,0
|
|
20241226,183000,1819368550,4040,4040,4040,4040,0
|
|
20241226,182900,1819368550,4040,4040,4040,4040,0
|
|
20241226,182800,1819368550,4040,4040,4040,4040,0
|
|
20241226,182700,1819368550,4040,4040,4040,4040,0
|
|
20241226,182600,1819368550,4040,4040,4040,4040,0
|
|
20241226,182500,1819368550,4040,4040,4040,4040,0
|
|
20241226,182400,1819368550,4040,4040,4040,4040,0
|
|
20241226,182300,1819368550,4040,4040,4040,4040,0
|
|
20241226,182200,1819368550,4040,4040,4040,4040,0
|
|
20241226,182100,1819368550,4040,4040,4040,4040,0
|
|
20241226,182000,1819368550,4040,4040,4040,4040,0
|
|
20241226,181900,1819368550,4040,4040,4040,4040,0
|
|
20241226,181800,1819368550,4040,4040,4040,4040,0
|
|
20241226,181700,1819368550,4040,4040,4040,4040,0
|
|
20241226,181600,1819368550,4040,4040,4040,4040,0
|
|
20241226,181500,1819368550,4040,4040,4040,4040,0
|
|
20241226,181400,1819368550,4040,4040,4040,4040,0
|
|
20241226,181300,1819368550,4040,4040,4040,4040,0
|
|
20241226,181200,1819368550,4040,4040,4040,4040,0
|
|
20241226,181100,1819368550,4040,4040,4040,4040,0
|
|
20241226,181000,1819368550,4040,4040,4040,4040,0
|
|
20241226,180900,1819368550,4040,4040,4040,4040,0
|
|
20241226,180800,1819368550,4040,4040,4040,4040,0
|
|
20241226,180700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,180600,1819368550,4040,4040,4040,4040,0
|
|
20241226,180500,1819368550,4040,4040,4040,4040,0
|
|
20241226,180400,1819368550,4040,4040,4040,4040,0
|
|
20241226,180300,1819368550,4040,4040,4040,4040,0
|
|
20241226,180200,1819368550,4040,4040,4040,4040,0
|
|
20241226,180100,1819368550,4040,4040,4040,4040,0
|
|
20241226,180000,1819368550,4040,4040,4040,4040,0
|
|
20241226,175900,1819368550,4040,4040,4040,4040,0
|
|
20241226,175800,1819368550,4040,4040,4040,4040,0
|
|
20241226,175700,1819368550,4040,4040,4040,4040,0
|
|
20241226,175600,1819368550,4040,4040,4040,4040,0
|
|
20241226,175500,1819368550,4040,4040,4040,4040,0
|
|
20241226,175400,1819368550,4040,4040,4040,4040,0
|
|
20241226,175300,1819368550,4040,4040,4040,4040,0
|
|
20241226,175200,1819368550,4040,4040,4040,4040,0
|
|
20241226,175100,1819368550,4040,4040,4040,4040,0
|
|
20241226,175000,1819368550,4040,4040,4040,4040,0
|
|
20241226,174900,1819368550,4040,4040,4040,4040,0
|
|
20241226,174800,1819368550,4040,4040,4040,4040,0
|
|
20241226,174700,1819368550,4040,4040,4040,4040,0
|
|
20241226,174600,1819368550,4040,4040,4040,4040,0
|
|
20241226,174500,1819368550,4040,4040,4040,4040,0
|
|
20241226,174400,1819368550,4040,4040,4040,4040,0
|
|
20241226,174300,1819368550,4040,4040,4040,4040,0
|
|
20241226,174200,1819368550,4040,4040,4040,4040,0
|
|
20241226,174100,1819368550,4040,4040,4040,4040,0
|
|
20241226,174000,1819368550,4040,4040,4040,4040,0
|
|
20241226,173900,1819368550,4040,4040,4040,4040,0
|
|
20241226,173800,1819368550,4040,4040,4040,4040,0
|
|
20241226,173700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,173600,1819368550,4040,4040,4040,4040,0
|
|
20241226,173500,1819368550,4040,4040,4040,4040,0
|
|
20241226,173400,1819368550,4040,4040,4040,4040,0
|
|
20241226,173300,1819368550,4040,4040,4040,4040,0
|
|
20241226,173200,1819368550,4040,4040,4040,4040,0
|
|
20241226,173100,1819368550,4040,4040,4040,4040,0
|
|
20241226,173000,1819368550,4040,4040,4040,4040,0
|
|
20241226,172900,1819368550,4040,4040,4040,4040,0
|
|
20241226,172800,1819368550,4040,4040,4040,4040,0
|
|
20241226,172700,1819368550,4040,4040,4040,4040,0
|
|
20241226,172600,1819368550,4040,4040,4040,4040,0
|
|
20241226,172500,1819368550,4040,4040,4040,4040,0
|
|
20241226,172400,1819368550,4040,4040,4040,4040,0
|
|
20241226,172300,1819368550,4040,4040,4040,4040,0
|
|
20241226,172200,1819368550,4040,4040,4040,4040,0
|
|
20241226,172100,1819368550,4040,4040,4040,4040,0
|
|
20241226,172000,1819368550,4040,4040,4040,4040,0
|
|
20241226,171900,1819368550,4040,4040,4040,4040,0
|
|
20241226,171800,1819368550,4040,4040,4040,4040,0
|
|
20241226,171700,1819368550,4040,4040,4040,4040,0
|
|
20241226,171600,1819368550,4040,4040,4040,4040,0
|
|
20241226,171500,1819368550,4040,4040,4040,4040,0
|
|
20241226,171400,1819368550,4040,4040,4040,4040,0
|
|
20241226,171300,1819368550,4040,4040,4040,4040,0
|
|
20241226,171200,1819368550,4040,4040,4040,4040,0
|
|
20241226,171100,1819368550,4040,4040,4040,4040,0
|
|
20241226,171000,1819368550,4040,4040,4040,4040,0
|
|
20241226,170900,1819368550,4040,4040,4040,4040,0
|
|
20241226,170800,1819368550,4040,4040,4040,4040,0
|
|
20241226,170700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,170600,1819368550,4040,4040,4040,4040,0
|
|
20241226,170500,1819368550,4040,4040,4040,4040,0
|
|
20241226,170400,1819368550,4040,4040,4040,4040,0
|
|
20241226,170300,1819368550,4040,4040,4040,4040,0
|
|
20241226,170200,1819368550,4040,4040,4040,4040,0
|
|
20241226,170100,1819368550,4040,4040,4040,4040,0
|
|
20241226,170000,1819368550,4040,4040,4040,4040,0
|
|
20241226,165900,1819368550,4040,4040,4040,4040,0
|
|
20241226,165800,1819368550,4040,4040,4040,4040,0
|
|
20241226,165700,1819368550,4040,4040,4040,4040,0
|
|
20241226,165600,1819368550,4040,4040,4040,4040,0
|
|
20241226,165500,1819368550,4040,4040,4040,4040,0
|
|
20241226,165400,1819368550,4040,4040,4040,4040,0
|
|
20241226,165300,1819368550,4040,4040,4040,4040,0
|
|
20241226,165200,1819368550,4040,4040,4040,4040,0
|
|
20241226,165100,1819368550,4040,4040,4040,4040,0
|
|
20241226,165000,1819368550,4040,4040,4040,4040,0
|
|
20241226,164900,1819368550,4040,4040,4040,4040,0
|
|
20241226,164800,1819368550,4040,4040,4040,4040,0
|
|
20241226,164700,1819368550,4040,4040,4040,4040,0
|
|
20241226,164600,1819368550,4040,4040,4040,4040,0
|
|
20241226,164500,1819368550,4040,4040,4040,4040,0
|
|
20241226,164400,1819368550,4040,4040,4040,4040,0
|
|
20241226,164300,1819368550,4040,4040,4040,4040,0
|
|
20241226,164200,1819368550,4040,4040,4040,4040,0
|
|
20241226,164100,1819368550,4040,4040,4040,4040,0
|
|
20241226,164000,1819368550,4040,4040,4040,4040,0
|
|
20241226,163900,1819368550,4040,4040,4040,4040,0
|
|
20241226,163800,1819368550,4040,4040,4040,4040,0
|
|
20241226,163700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,163600,1819368550,4040,4040,4040,4040,0
|
|
20241226,163500,1819368550,4040,4040,4040,4040,0
|
|
20241226,163400,1819368550,4040,4040,4040,4040,0
|
|
20241226,163300,1819368550,4040,4040,4040,4040,0
|
|
20241226,163200,1819368550,4040,4040,4040,4040,0
|
|
20241226,163100,1819368550,4040,4040,4040,4040,0
|
|
20241226,163000,1819368550,4040,4040,4040,4040,0
|
|
20241226,162900,1819368550,4040,4040,4040,4040,0
|
|
20241226,162800,1819368550,4040,4040,4040,4040,0
|
|
20241226,162700,1819368550,4040,4040,4040,4040,0
|
|
20241226,162600,1819368550,4040,4040,4040,4040,0
|
|
20241226,162500,1819368550,4040,4040,4040,4040,0
|
|
20241226,162400,1819368550,4040,4040,4040,4040,0
|
|
20241226,162300,1819368550,4040,4040,4040,4040,0
|
|
20241226,162200,1819368550,4040,4040,4040,4040,0
|
|
20241226,162100,1819368550,4040,4040,4040,4040,0
|
|
20241226,162000,1819368550,4040,4040,4040,4040,0
|
|
20241226,161900,1819368550,4040,4040,4040,4040,0
|
|
20241226,161800,1819368550,4040,4040,4040,4040,0
|
|
20241226,161700,1819368550,4040,4040,4040,4040,0
|
|
20241226,161600,1819368550,4040,4040,4040,4040,0
|
|
20241226,161500,1819368550,4040,4040,4040,4040,0
|
|
20241226,161400,1819368550,4040,4040,4040,4040,0
|
|
20241226,161300,1819368550,4040,4040,4040,4040,0
|
|
20241226,161200,1819368550,4040,4040,4040,4040,0
|
|
20241226,161100,1819368550,4040,4040,4040,4040,0
|
|
20241226,161000,1819368550,4040,4040,4040,4040,0
|
|
20241226,160900,1819368550,4040,4040,4040,4040,0
|
|
20241226,160800,1819368550,4040,4040,4040,4040,0
|
|
20241226,160700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,160600,1819368550,4040,4040,4040,4040,0
|
|
20241226,160500,1819368550,4040,4040,4040,4040,0
|
|
20241226,160400,1819368550,4040,4040,4040,4040,0
|
|
20241226,160300,1819368550,4040,4040,4040,4040,0
|
|
20241226,160200,1819368550,4040,4040,4040,4040,0
|
|
20241226,160100,1819368550,4040,4040,4040,4040,0
|
|
20241226,160000,1819368550,4040,4040,4040,4040,0
|
|
20241226,155900,1819368550,4040,4040,4040,4040,0
|
|
20241226,155800,1819368550,4040,4040,4040,4040,0
|
|
20241226,155700,1819368550,4040,4040,4040,4040,0
|
|
20241226,155600,1819368550,4040,4040,4040,4040,0
|
|
20241226,155500,1819368550,4040,4040,4040,4040,0
|
|
20241226,155400,1819368550,4040,4040,4040,4040,0
|
|
20241226,155300,1819368550,4040,4040,4040,4040,0
|
|
20241226,155200,1819368550,4040,4040,4040,4040,0
|
|
20241226,155100,1819368550,4040,4040,4040,4040,0
|
|
20241226,155000,1819368550,4040,4040,4040,4040,0
|
|
20241226,154900,1819368550,4040,4040,4040,4040,0
|
|
20241226,154800,1819368550,4040,4040,4040,4040,0
|
|
20241226,154700,1819368550,4040,4040,4040,4040,0
|
|
20241226,154600,1819368550,4040,4040,4040,4040,0
|
|
20241226,154500,1819368550,4040,4040,4040,4040,0
|
|
20241226,154400,1819368550,4040,4040,4040,4040,0
|
|
20241226,154300,1819368550,4040,4040,4040,4040,0
|
|
20241226,154200,1819368550,4040,4040,4040,4040,0
|
|
20241226,154100,1819368550,4040,4040,4040,4040,0
|
|
20241226,154000,1819368550,4040,4040,4040,4040,0
|
|
20241226,153900,1819368550,4040,4040,4040,4040,0
|
|
20241226,153800,1819368550,4040,4040,4040,4040,0
|
|
20241226,153700,1819368550,4040,4040,4040,4040,4939
|
|
20241226,153600,1819368550,4040,4040,4040,4040,0
|
|
20241226,153500,1819368550,4040,4040,4040,4040,0
|
|
20241226,153400,1819368550,4040,4040,4040,4040,0
|
|
20241226,153300,1819368550,4040,4040,4040,4040,0
|
|
20241226,153200,1819368550,4040,4040,4040,4040,0
|
|
20241226,153100,1819368550,4040,4040,4040,4040,0
|
|
20241226,153000,1819368550,4040,4040,4040,4040,4939
|
|
20241226,152900,1799414990,4020,4020,4020,4020,0
|
|
20241226,152800,1799414990,4020,4020,4020,4020,0
|
|
20241226,152700,1799414990,4020,4020,4020,4020,0
|
|
20241226,152600,1799414990,4020,4020,4020,4020,0
|
|
20241226,152500,1799414990,4020,4020,4020,4020,0
|
|
20241226,152400,1799414990,4020,4020,4020,4020,0
|
|
20241226,152300,1799414990,4020,4020,4020,4020,0
|
|
20241226,152200,1799414990,4020,4020,4020,4020,0
|
|
20241226,152100,1799414990,4020,4020,4020,4020,0
|
|
20241226,152000,1799414990,4020,4020,4020,4020,0
|
|
20241226,151900,1799414990,4020,4020,4020,4020,3
|
|
20241226,151800,1799402930,4025,4010,4025,4005,2090
|
|
20241226,151700,1791023660,4010,4015,4015,4010,1352
|
|
20241226,151600,1785598115,4015,4025,4025,4015,1934
|
|
20241226,151500,1777820940,4025,4045,4045,4025,350
|
|
20241226,151400,1776411190,4020,4015,4055,4015,886
|
|
20241226,151300,1772844745,4025,4025,4025,4015,210
|
|
20241226,151200,1772000295,4025,4025,4025,4025,2
|
|
20241226,151100,1771992245,4025,4035,4050,4025,777
|
|
20241226,151000,1768861270,4070,4045,4070,4040,2792
|
|
20241226,150900,1757578730,4070,4040,4070,4040,817
|
|
20241226,150800,1754266130,4040,4025,4040,4025,313
|
|
20241226,150700,1753004110,4025,4015,4025,4015,496
|
|
20241226,150600,1751012260,4010,4010,4025,4010,84
|
|
20241226,150500,1750674535,4025,4010,4025,4010,623
|
|
20241226,150400,1748173170,4005,4005,4005,4005,0
|
|
20241226,150300,1748173170,4005,4010,4010,4005,242
|
|
20241226,150200,1747202780,4005,4005,4005,4005,0
|
|
20241226,150100,1747202780,4005,4005,4005,4005,10
|
|
20241226,150000,1747162730,4005,4005,4005,4005,1
|
|
20241226,145900,1747158725,3995,3995,3995,3995,41
|
|
20241226,145800,1746994930,4010,4010,4010,4010,0
|
|
20241226,145700,1746994930,4010,4010,4010,4010,0
|
|
20241226,145600,1746994930,4010,4010,4010,4010,0
|
|
20241226,145500,1746994930,4010,4010,4010,4010,0
|
|
20241226,145400,1746994930,4010,4010,4010,4010,500
|
|
20241226,145300,1744989930,3990,4000,4000,3990,1117
|
|
20241226,145200,1740524350,4010,4010,4010,4010,0
|
|
20241226,145100,1740524350,4010,4010,4010,4010,0
|
|
20241226,145000,1740524350,4010,4010,4010,3990,103
|
|
20241226,144900,1740111380,3990,3990,3990,3990,4
|
|
20241226,144800,1740095420,4010,4010,4010,4010,0
|
|
20241226,144700,1740095420,4010,4010,4010,4010,0
|
|
20241226,144600,1740095420,4010,4010,4010,4010,0
|
|
20241226,144500,1740095420,4010,4005,4010,3995,250
|
|
20241226,144400,1739093075,3990,3990,3990,3990,0
|
|
20241226,144300,1739093075,3990,3990,3990,3990,25
|
|
20241226,144200,1738993325,4000,4000,4000,4000,0
|
|
20241226,144100,1738993325,4000,4000,4000,4000,100
|
|
20241226,144000,1738593325,4010,4000,4010,4000,20
|
|
20241226,143900,1738513195,3990,4000,4000,3990,108
|
|
20241226,143800,1738081595,4000,3985,4000,3985,155
|
|
20241226,143700,1737463350,4000,4000,4000,4000,4
|
|
20241226,143600,1737447350,3985,3985,3985,3985,28
|
|
20241226,143500,1737335770,3990,3990,3990,3990,66
|
|
20241226,143400,1737072430,3990,3990,3990,3990,0
|
|
20241226,143300,1737072430,3990,3975,4000,3975,7137
|
|
20241226,143200,1708702750,3975,3975,3975,3970,9902
|
|
20241226,143100,1669344800,3975,3995,3995,3970,3651
|
|
20241226,143000,1654832720,4000,3995,4000,3995,3
|
|
20241226,142900,1654820725,3995,3980,3995,3980,3515
|
|
20241226,142800,1640831010,3990,3985,3990,3985,121
|
|
20241226,142700,1640348675,3985,3980,3985,3980,331
|
|
20241226,142600,1639031270,3965,3990,3995,3965,3396
|
|
20241226,142500,1625533795,3990,3980,3990,3980,23
|
|
20241226,142400,1625442240,3980,3985,3985,3980,1385
|
|
20241226,142300,1619929935,3985,3985,3985,3985,34
|
|
20241226,142200,1619794445,3985,3985,3985,3985,400
|
|
20241226,142100,1618200445,3985,3990,3990,3985,4
|
|
20241226,142000,1618184490,3990,3990,3990,3990,0
|
|
20241226,141900,1618184490,3990,3990,3990,3990,0
|
|
20241226,141800,1618184490,3990,3990,3990,3990,10
|
|
20241226,141700,1618144590,4000,3990,4000,3970,179
|
|
20241226,141600,1617433145,3990,3985,3990,3985,2
|
|
20241226,141500,1617425170,3995,3995,3995,3995,0
|
|
20241226,141400,1617425170,3995,3995,3995,3995,1
|
|
20241226,141300,1617421175,3990,4005,4005,3985,253
|
|
20241226,141200,1616411655,3995,4005,4005,3995,52
|
|
20241226,141100,1616203505,3995,4000,4010,3990,210
|
|
20241226,141000,1615361610,3990,4000,4000,3990,14
|
|
20241226,140900,1615305680,3990,4000,4005,3990,29
|
|
20241226,140800,1615189615,3985,3970,3990,3965,536
|
|
20241226,140700,1613054625,3970,3970,3970,3970,336
|
|
20241226,140600,1611720705,3970,3970,3970,3970,1070
|
|
20241226,140500,1607472805,3970,3985,3985,3970,1332
|
|
20241226,140400,1602184485,3985,3980,3985,3980,26
|
|
20241226,140300,1602080950,3965,3965,3965,3965,751
|
|
20241226,140200,1599103235,3965,3965,3965,3965,72
|
|
20241226,140100,1598817755,3965,3980,3980,3965,2001
|
|
20241226,140000,1590879975,3980,3980,3980,3980,942
|
|
20241226,135900,1587130815,3985,3990,3990,3985,2306
|
|
20241226,135800,1577932395,3990,3995,3995,3990,255
|
|
20241226,135700,1576914920,4000,4000,4000,4000,0
|
|
20241226,135600,1576914920,4000,4000,4000,4000,617
|
|
20241226,135500,1574446920,4000,4000,4000,4000,258
|
|
20241226,135400,1573414920,4000,4000,4000,4000,0
|
|
20241226,135300,1573414920,4000,4000,4000,4000,250
|
|
20241226,135200,1572414920,4010,4010,4010,4010,0
|
|
20241226,135100,1572414920,4010,4010,4010,4010,25
|
|
20241226,135000,1572314670,4010,4020,4020,4010,4
|
|
20241226,134900,1572298620,4015,4000,4015,4000,527
|
|
20241226,134800,1570184600,4010,3990,4015,3975,1924
|
|
20241226,134700,1562495690,3990,4010,4010,3965,19947
|
|
20241226,134600,1483048815,4025,4020,4025,4020,1050
|
|
20241226,134500,1478822665,4025,4025,4025,4025,0
|
|
20241226,134400,1478822665,4025,4025,4025,4025,162
|
|
20241226,134300,1478170615,4025,4025,4025,4025,0
|
|
20241226,134200,1478170615,4025,4025,4025,4025,0
|
|
20241226,134100,1478170615,4025,4025,4025,4025,50
|
|
20241226,134000,1477969365,4025,4025,4025,4025,1
|
|
20241226,133900,1477965340,4035,4035,4035,4005,137
|
|
20241226,133800,1477416565,4020,4005,4035,4005,841
|
|
20241226,133700,1474047705,4005,4010,4010,4005,1240
|
|
20241226,133600,1469077180,4010,4015,4015,4010,400
|
|
20241226,133500,1467473080,4020,4020,4020,4020,25
|
|
20241226,133400,1467372580,4020,4010,4020,4005,3580
|
|
20241226,133300,1452990970,4010,4035,4035,4010,8317
|
|
20241226,133200,1419560640,4035,4035,4035,4035,14
|
|
20241226,133100,1419504150,4040,4040,4040,4040,40
|
|
20241226,133000,1419342550,4040,4040,4040,4040,10
|
|
20241226,132900,1419302150,4040,4035,4065,4035,81
|
|
20241226,132800,1418973870,4030,4030,4030,4030,60
|
|
20241226,132700,1418732070,4020,4020,4020,4020,678
|
|
20241226,132600,1416006510,4020,4040,4040,4020,1688
|
|
20241226,132500,1409208390,4040,4040,4040,4040,1
|
|
20241226,132400,1409204350,4040,4040,4040,4040,34
|
|
20241226,132300,1409066990,4035,4035,4035,4035,9
|
|
20241226,132200,1409030675,4035,4025,4045,4025,287
|
|
20241226,132100,1407875015,4025,4015,4025,4015,26
|
|
20241226,132000,1407770615,4020,4060,4060,4020,15535
|
|
20241226,131900,1345191490,4070,4070,4070,4070,1237
|
|
20241226,131800,1340156900,4085,4085,4085,4085,0
|
|
20241226,131700,1340156900,4085,4085,4085,4085,0
|
|
20241226,131600,1340156900,4085,4085,4085,4085,22
|
|
20241226,131500,1340067030,4080,4080,4080,4080,1
|
|
20241226,131400,1340062950,4080,4080,4080,4080,0
|
|
20241226,131300,1340062950,4080,4090,4090,4065,3
|
|
20241226,131200,1340050715,4095,4065,4095,4065,247
|
|
20241226,131100,1339042050,4065,4060,4070,4060,43
|
|
20241226,131000,1338867240,4060,4055,4065,4055,27
|
|
20241226,130900,1338757615,4045,4045,4045,4045,0
|
|
20241226,130800,1338757615,4045,4045,4045,4045,92
|
|
20241226,130700,1338385475,4045,4045,4045,4045,356
|
|
20241226,130600,1336945455,4045,4045,4045,4045,68
|
|
20241226,130500,1336670395,4040,4040,4040,4040,3
|
|
20241226,130400,1336658275,4040,4060,4060,4040,3892
|
|
20241226,130300,1320887950,4065,4065,4065,4065,20
|
|
20241226,130200,1320806650,4060,4065,4065,4060,305
|
|
20241226,130100,1319567425,4065,4070,4070,4065,372
|
|
20241226,130000,1318054905,4070,4070,4070,4070,2
|
|
20241226,125900,1318046765,4090,4090,4090,4090,0
|
|
20241226,125800,1318046765,4090,4095,4095,4075,18
|
|
20241226,125700,1317973245,4075,4070,4095,4070,994
|
|
20241226,125600,1313913920,4070,4070,4070,4070,0
|
|
20241226,125500,1313913920,4070,4070,4070,4070,50
|
|
20241226,125400,1313710420,4070,4070,4070,4070,0
|
|
20241226,125300,1313710420,4070,4070,4070,4070,51
|
|
20241226,125200,1313502850,4060,4060,4060,4060,500
|
|
20241226,125100,1311472850,4070,4070,4070,4070,0
|
|
20241226,125000,1311472850,4070,4070,4070,4070,0
|
|
20241226,124900,1311472850,4070,4070,4070,4070,0
|
|
20241226,124800,1311472850,4070,4070,4070,4070,0
|
|
20241226,124700,1311472850,4070,4065,4075,4060,3067
|
|
20241226,124600,1298991915,4075,4075,4075,4075,0
|
|
20241226,124500,1298991915,4075,4075,4075,4075,0
|
|
20241226,124400,1298991915,4075,4075,4075,4075,0
|
|
20241226,124300,1298991915,4075,4075,4075,4075,0
|
|
20241226,124200,1298991915,4075,4065,4075,4060,1001
|
|
20241226,124100,1294925445,4075,4065,4075,4065,51
|
|
20241226,124000,1294717930,4065,4065,4065,4065,0
|
|
20241226,123900,1294717930,4065,4065,4065,4065,0
|
|
20241226,123800,1294717930,4065,4065,4065,4065,560
|
|
20241226,123700,1292441530,4070,4070,4070,4070,500
|
|
20241226,123600,1290406530,4075,4075,4075,4075,0
|
|
20241226,123500,1290406530,4075,4075,4075,4075,0
|
|
20241226,123400,1290406530,4075,4075,4075,4075,0
|
|
20241226,123300,1290406530,4075,4075,4075,4070,514
|
|
20241226,123200,1288313025,4075,4080,4080,4075,1509
|
|
20241226,123100,1282157390,4085,4080,4085,4080,90
|
|
20241226,123000,1281790045,4075,4070,4075,4070,95
|
|
20241226,122900,1281403355,4065,4065,4065,4065,36
|
|
20241226,122800,1281257015,4060,4060,4060,4060,251
|
|
20241226,122700,1280237955,4060,4060,4060,4060,20
|
|
20241226,122600,1280156755,4065,4065,4065,4065,26
|
|
20241226,122500,1280051065,4070,4070,4070,4070,0
|
|
20241226,122400,1280051065,4070,4050,4070,4050,2
|
|
20241226,122300,1280042945,4045,4050,4050,4045,1199
|
|
20241226,122200,1275192940,4040,4050,4050,4040,3828
|
|
20241226,122100,1259704285,4050,4065,4065,4050,3450
|
|
20241226,122000,1245720755,4065,4070,4070,4065,500
|
|
20241226,121900,1243688190,4070,4080,4080,4070,1602
|
|
20241226,121800,1237165860,4085,4085,4085,4085,5
|
|
20241226,121700,1237145435,4085,4085,4085,4085,80
|
|
20241226,121600,1236818635,4080,4085,4085,4080,4
|
|
20241226,121500,1236802300,4085,4080,4085,4080,240
|
|
20241226,121400,1235822100,4080,4080,4085,4075,875
|
|
20241226,121300,1232252645,4080,4080,4080,4080,410
|
|
20241226,121200,1230579845,4085,4085,4095,4085,803
|
|
20241226,121100,1227299080,4085,4090,4095,4085,4025
|
|
20241226,121000,1210855960,4085,4080,4085,4080,1729
|
|
20241226,120900,1203793070,4085,4085,4085,4080,1719
|
|
20241226,120800,1196771455,4085,4085,4085,4085,2034
|
|
20241226,120700,1188462565,4085,4075,4085,4075,2392
|
|
20241226,120600,1178700420,4080,4080,4080,4080,149
|
|
20241226,120500,1178092500,4085,4085,4085,4085,791
|
|
20241226,120400,1174861265,4085,4085,4085,4085,219
|
|
20241226,120300,1173966650,4090,4090,4090,4090,1
|
|
20241226,120200,1173962560,4090,4090,4090,4090,0
|
|
20241226,120100,1173962560,4090,4095,4095,4090,551
|
|
20241226,120000,1171707220,4095,4095,4095,4095,13
|
|
20241226,115900,1171653985,4095,4095,4095,4095,0
|
|
20241226,115800,1171653985,4095,4100,4100,4095,163
|
|
20241226,115700,1170985870,4100,4100,4100,4100,1380
|
|
20241226,115600,1165327870,4100,4100,4100,4100,1
|
|
20241226,115500,1165323770,4090,4095,4095,4090,2
|
|
20241226,115400,1165315585,4095,4095,4095,4095,0
|
|
20241226,115300,1165315585,4095,4100,4100,4095,178
|
|
20241226,115200,1164586290,4100,4100,4100,4100,223
|
|
20241226,115100,1163671990,4095,4095,4095,4095,0
|
|
20241226,115000,1163671990,4095,4095,4095,4095,0
|
|
20241226,114900,1163671990,4095,4100,4100,4095,201
|
|
20241226,114800,1162848885,4085,4085,4100,4085,402
|
|
20241226,114700,1161201505,4080,4075,4080,4075,689
|
|
20241226,114600,1158390485,4075,4075,4075,4075,0
|
|
20241226,114500,1158390485,4075,4080,4080,4075,250
|
|
20241226,114400,1157371230,4080,4080,4080,4080,0
|
|
20241226,114300,1157371230,4080,4080,4080,4080,0
|
|
20241226,114200,1157371230,4080,4070,4080,4070,794
|
|
20241226,114100,1154137930,4075,4080,4080,4075,30
|
|
20241226,114000,1154015580,4080,4080,4080,4080,110
|
|
20241226,113900,1153566780,4075,4075,4075,4070,1014
|
|
20241226,113800,1149435850,4075,4075,4075,4075,23
|
|
20241226,113700,1149342125,4080,4080,4080,4080,28
|
|
20241226,113600,1149227885,4080,4095,4095,4080,1693
|
|
20241226,113500,1142312930,4095,4095,4095,4095,0
|
|
20241226,113400,1142312930,4095,4095,4095,4095,0
|
|
20241226,113300,1142312930,4095,4095,4095,4095,0
|
|
20241226,113200,1142312930,4095,4095,4095,4095,0
|
|
20241226,113100,1142312930,4095,4095,4095,4095,0
|
|
20241226,113000,1142312930,4095,4095,4095,4095,43
|
|
20241226,112900,1142136845,4090,4090,4090,4090,0
|
|
20241226,112800,1142136845,4090,4090,4090,4090,64
|
|
20241226,112700,1141875085,4090,4090,4090,4090,15
|
|
20241226,112600,1141813735,4080,4080,4080,4080,1
|
|
20241226,112500,1141809655,4080,4080,4080,4080,1
|
|
20241226,112400,1141805575,4085,4085,4085,4085,0
|
|
20241226,112300,1141805575,4085,4090,4090,4085,300
|
|
20241226,112200,1140579730,4090,4095,4095,4090,147
|
|
20241226,112100,1139977960,4100,4100,4100,4100,0
|
|
20241226,112000,1139977960,4100,4105,4105,4100,445
|
|
20241226,111900,1138153440,4110,4110,4110,4110,0
|
|
20241226,111800,1138153440,4110,4110,4110,4110,0
|
|
20241226,111700,1138153440,4110,4115,4115,4110,8
|
|
20241226,111600,1138120525,4115,4115,4115,4115,0
|
|
20241226,111500,1138120525,4115,4115,4115,4115,1
|
|
20241226,111400,1138116410,4105,4105,4105,4105,27
|
|
20241226,111300,1138005575,4105,4105,4105,4105,2
|
|
20241226,111200,1137997365,4120,4130,4130,4110,2353
|
|
20241226,111100,1128303060,4110,4115,4130,4110,48
|
|
20241226,111000,1128105755,4115,4090,4140,4085,2760
|
|
20241226,110900,1116728460,4100,4100,4100,4100,0
|
|
20241226,110800,1116728460,4100,4090,4100,4090,9
|
|
20241226,110700,1116691640,4090,4095,4095,4090,203
|
|
20241226,110600,1115860640,4095,4100,4105,4095,149
|
|
20241226,110500,1115249965,4100,4105,4105,4100,176
|
|
20241226,110400,1114528355,4110,4105,4110,4105,52
|
|
20241226,110300,1114314840,4100,4095,4100,4095,39
|
|
20241226,110200,1114154995,4090,4085,4100,4085,13
|
|
20241226,110100,1114101820,4100,4080,4100,4080,4
|
|
20241226,110000,1114085460,4095,4095,4105,4075,1012
|
|
20241226,105900,1109960225,4080,4090,4095,4075,4105
|
|
20241226,105800,1093208405,4100,4095,4100,4095,7
|
|
20241226,105700,1093179735,4100,4095,4105,4095,466
|
|
20241226,105600,1091266855,4100,4100,4105,4100,15
|
|
20241226,105500,1091205320,4100,4095,4105,4095,88
|
|
20241226,105400,1090844660,4090,4095,4100,4090,2913
|
|
20241226,105300,1078905430,4090,4085,4090,4085,541
|
|
20241226,105200,1076694180,4090,4090,4095,4090,551
|
|
20241226,105100,1074438950,4095,4095,4095,4095,175
|
|
20241226,105000,1073722325,4095,4095,4095,4095,11
|
|
20241226,104900,1073677280,4095,4095,4095,4095,14
|
|
20241226,104800,1073619950,4095,4095,4095,4095,0
|
|
20241226,104700,1073619950,4095,4095,4095,4095,1
|
|
20241226,104600,1073615855,4100,4090,4105,4090,207
|
|
20241226,104500,1072767275,4100,4085,4100,4085,24
|
|
20241226,104400,1072669120,4085,4085,4085,4085,0
|
|
20241226,104300,1072669120,4085,4090,4095,4085,275
|
|
20241226,104200,1071545115,4095,4095,4095,4095,0
|
|
20241226,104100,1071545115,4095,4085,4095,4085,16
|
|
20241226,104000,1071479610,4080,4095,4095,4080,19
|
|
20241226,103900,1071402055,4080,4070,4095,4070,124
|
|
20241226,103800,1070896725,4070,4070,4070,4070,31
|
|
20241226,103700,1070770555,4065,4070,4075,4065,1032
|
|
20241226,103600,1066574235,4070,4090,4090,4065,2766
|
|
20241226,103500,1055303195,4105,4090,4105,4090,29
|
|
20241226,103400,1055184315,4105,4095,4105,4095,301
|
|
20241226,103300,1053950215,4095,4100,4105,4095,257
|
|
20241226,103200,1052897680,4105,4100,4105,4100,28
|
|
20241226,103100,1052782750,4105,4110,4110,4100,551
|
|
20241226,103000,1050521725,4110,4110,4115,4110,466
|
|
20241226,102900,1048606445,4110,4105,4115,4105,17
|
|
20241226,102800,1048536565,4115,4100,4115,4100,238
|
|
20241226,102700,1047560655,4100,4110,4110,4100,693
|
|
20241226,102600,1044718665,4110,4115,4120,4110,128
|
|
20241226,102500,1044192475,4130,4120,4130,4120,3
|
|
20241226,102400,1044180095,4130,4130,4130,4130,0
|
|
20241226,102300,1044180095,4130,4125,4130,4120,15
|
|
20241226,102200,1044118250,4130,4135,4135,4130,2264
|
|
20241226,102100,1034767925,4160,4150,4160,4150,921
|
|
20241226,102000,1030938525,4150,4115,4150,4110,1214
|
|
20241226,101900,1025910130,4115,4085,4140,4085,1156
|
|
20241226,101800,1021133055,4100,4090,4100,4075,287
|
|
20241226,101700,1019957830,4075,4085,4090,4075,223
|
|
20241226,101600,1019048930,4075,4115,4120,4060,6796
|
|
20241226,101500,991185320,4115,4135,4135,4115,3207
|
|
20241226,101400,977978580,4130,4130,4130,4130,286
|
|
20241226,101300,976797400,4135,4135,4135,4135,226
|
|
20241226,101200,975862890,4135,4140,4140,4135,16
|
|
20241226,101100,975796725,4135,4140,4140,4130,313
|
|
20241226,101000,974503980,4135,4130,4135,4130,187
|
|
20241226,100900,973731235,4130,4130,4130,4130,18
|
|
20241226,100800,973656895,4130,4130,4130,4130,50
|
|
20241226,100700,973450395,4130,4130,4130,4130,632
|
|
20241226,100600,970840235,4130,4125,4130,4125,880
|
|
20241226,100500,967209610,4130,4130,4130,4130,11
|
|
20241226,100400,967164180,4130,4130,4140,4130,281
|
|
20241226,100300,966003615,4130,4135,4140,4130,238
|
|
20241226,100200,965020510,4135,4130,4140,4130,940
|
|
20241226,100100,961135225,4130,4125,4130,4125,720
|
|
20241226,100000,958164890,4125,4135,4135,4125,4515
|
|
20241226,095900,939507895,4135,4140,4140,4135,401
|
|
20241226,095800,937847765,4140,4145,4145,4135,545
|
|
20241226,095700,935590345,4155,4155,4155,4155,30
|
|
20241226,095600,935465695,4170,4140,4170,4140,561
|
|
20241226,095500,933133265,4155,4150,4155,4135,1724
|
|
20241226,095400,925998535,4150,4150,4150,4150,39
|
|
20241226,095300,925836685,4150,4160,4160,4150,12
|
|
20241226,095200,925786875,4160,4160,4160,4155,465
|
|
20241226,095100,923852530,4160,4160,4160,4160,50
|
|
20241226,095000,923644530,4170,4165,4170,4160,701
|
|
20241226,094900,920727515,4165,4170,4170,4165,132
|
|
20241226,094800,920177180,4165,4170,4170,4165,27
|
|
20241226,094700,920064665,4165,4165,4165,4155,41
|
|
20241226,094600,919893990,4155,4160,4170,4145,518
|
|
20241226,094500,917737515,4135,4165,4165,4135,2663
|
|
20241226,094400,906693640,4150,4155,4170,4145,618
|
|
20241226,094300,904128705,4155,4170,4170,4145,5381
|
|
20241226,094200,881768005,4170,4185,4185,4170,343
|
|
20241226,094100,880336045,4190,4185,4190,4185,1230
|
|
20241226,094000,875186280,4190,4185,4200,4185,19
|
|
20241226,093900,875106680,4185,4195,4200,4185,257
|
|
20241226,093800,874028395,4180,4195,4200,4175,345
|
|
20241226,093700,872582485,4200,4185,4200,4180,58
|
|
20241226,093600,872339480,4185,4190,4210,4185,805
|
|
20241226,093500,868961720,4210,4145,4210,4145,11912
|
|
20241226,093400,819240575,4155,4175,4175,4140,10615
|
|
20241226,093300,775186390,4165,4175,4175,4160,102
|
|
20241226,093200,774761785,4175,4170,4175,4155,1015
|
|
20241226,093100,770535905,4170,4170,4170,4165,585
|
|
20241226,093000,768098470,4185,4185,4190,4170,9604
|
|
20241226,092900,727986430,4190,4215,4215,4180,6853
|
|
20241226,092800,699239255,4215,4225,4225,4215,1339
|
|
20241226,092700,693591520,4225,4240,4240,4225,605
|
|
20241226,092600,691035240,4230,4235,4240,4230,6441
|
|
20241226,092500,663757965,4230,4225,4235,4225,563
|
|
20241226,092400,661378855,4220,4240,4240,4220,2246
|
|
20241226,092300,651897415,4250,4255,4270,4250,17605
|
|
20241226,092200,576882050,4265,4260,4280,4220,4301
|
|
20241226,092100,558571725,4265,4295,4325,4265,18388
|
|
20241226,092000,479399285,4295,4220,4295,4220,18186
|
|
20241226,091900,401793590,4220,4240,4240,4205,8970
|
|
20241226,091800,364014325,4220,4225,4250,4150,3792
|
|
20241226,091700,348030290,4220,4245,4285,4215,14407
|
|
20241226,091600,286725740,4240,4155,4260,4155,29593
|
|
20241226,091500,161930295,4140,4120,4150,4110,5650
|
|
20241226,091400,138548950,4120,4100,4125,4100,4346
|
|
20241226,091300,120663800,4105,4090,4105,4090,1359
|
|
20241226,091200,115096675,4095,4100,4100,4090,1447
|
|
20241226,091100,109168495,4090,4080,4095,4080,1004
|
|
20241226,091000,105068400,4075,4075,4075,4070,237
|
|
20241226,090900,104103110,4070,4055,4070,4050,1102
|
|
20241226,090800,99627600,4050,4060,4075,4040,4226
|
|
20241226,090700,82510985,4055,4080,4080,4055,877
|
|
20241226,090600,78949620,4085,4095,4095,4080,1107
|
|
20241226,090500,74425590,4090,4105,4105,4090,1845
|
|
20241226,090400,66861880,4100,4080,4120,4080,4183
|
|
20241226,090300,49730265,4080,4075,4080,4070,3487
|
|
20241226,090200,35525840,4070,4045,4070,4045,2035
|
|
20241226,090100,27276445,4045,4065,4065,4045,2044
|
|
20241226,090000,18998655,4065,4055,4095,4045,4665
|