633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,193000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,192900,13155153910,6250,6250,6250,6250,0
|
|
20241226,192800,13155153910,6250,6250,6250,6250,0
|
|
20241226,192700,13155153910,6250,6250,6250,6250,0
|
|
20241226,192600,13155153910,6250,6250,6250,6250,0
|
|
20241226,192500,13155153910,6250,6250,6250,6250,0
|
|
20241226,192400,13155153910,6250,6250,6250,6250,0
|
|
20241226,192300,13155153910,6250,6250,6250,6250,0
|
|
20241226,192200,13155153910,6250,6250,6250,6250,0
|
|
20241226,192100,13155153910,6250,6250,6250,6250,0
|
|
20241226,192000,13155153910,6250,6250,6250,6250,0
|
|
20241226,191900,13155153910,6250,6250,6250,6250,0
|
|
20241226,191800,13155153910,6250,6250,6250,6250,0
|
|
20241226,191700,13155153910,6250,6250,6250,6250,0
|
|
20241226,191600,13155153910,6250,6250,6250,6250,0
|
|
20241226,191500,13155153910,6250,6250,6250,6250,0
|
|
20241226,191400,13155153910,6250,6250,6250,6250,0
|
|
20241226,191300,13155153910,6250,6250,6250,6250,0
|
|
20241226,191200,13155153910,6250,6250,6250,6250,0
|
|
20241226,191100,13155153910,6250,6250,6250,6250,0
|
|
20241226,191000,13155153910,6250,6250,6250,6250,0
|
|
20241226,190900,13155153910,6250,6250,6250,6250,0
|
|
20241226,190800,13155153910,6250,6250,6250,6250,0
|
|
20241226,190700,13155153910,6250,6250,6250,6250,0
|
|
20241226,190600,13155153910,6250,6250,6250,6250,0
|
|
20241226,190500,13155153910,6250,6250,6250,6250,0
|
|
20241226,190400,13155153910,6250,6250,6250,6250,0
|
|
20241226,190300,13155153910,6250,6250,6250,6250,0
|
|
20241226,190200,13155153910,6250,6250,6250,6250,0
|
|
20241226,190100,13155153910,6250,6250,6250,6250,0
|
|
20241226,190000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,185900,13155153910,6250,6250,6250,6250,0
|
|
20241226,185800,13155153910,6250,6250,6250,6250,0
|
|
20241226,185700,13155153910,6250,6250,6250,6250,0
|
|
20241226,185600,13155153910,6250,6250,6250,6250,0
|
|
20241226,185500,13155153910,6250,6250,6250,6250,0
|
|
20241226,185400,13155153910,6250,6250,6250,6250,0
|
|
20241226,185300,13155153910,6250,6250,6250,6250,0
|
|
20241226,185200,13155153910,6250,6250,6250,6250,0
|
|
20241226,185100,13155153910,6250,6250,6250,6250,0
|
|
20241226,185000,13155153910,6250,6250,6250,6250,0
|
|
20241226,184900,13155153910,6250,6250,6250,6250,0
|
|
20241226,184800,13155153910,6250,6250,6250,6250,0
|
|
20241226,184700,13155153910,6250,6250,6250,6250,0
|
|
20241226,184600,13155153910,6250,6250,6250,6250,0
|
|
20241226,184500,13155153910,6250,6250,6250,6250,0
|
|
20241226,184400,13155153910,6250,6250,6250,6250,0
|
|
20241226,184300,13155153910,6250,6250,6250,6250,0
|
|
20241226,184200,13155153910,6250,6250,6250,6250,0
|
|
20241226,184100,13155153910,6250,6250,6250,6250,0
|
|
20241226,184000,13155153910,6250,6250,6250,6250,0
|
|
20241226,183900,13155153910,6250,6250,6250,6250,0
|
|
20241226,183800,13155153910,6250,6250,6250,6250,0
|
|
20241226,183700,13155153910,6250,6250,6250,6250,0
|
|
20241226,183600,13155153910,6250,6250,6250,6250,0
|
|
20241226,183500,13155153910,6250,6250,6250,6250,0
|
|
20241226,183400,13155153910,6250,6250,6250,6250,0
|
|
20241226,183300,13155153910,6250,6250,6250,6250,0
|
|
20241226,183200,13155153910,6250,6250,6250,6250,0
|
|
20241226,183100,13155153910,6250,6250,6250,6250,0
|
|
20241226,183000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,182900,13155153910,6250,6250,6250,6250,0
|
|
20241226,182800,13155153910,6250,6250,6250,6250,0
|
|
20241226,182700,13155153910,6250,6250,6250,6250,0
|
|
20241226,182600,13155153910,6250,6250,6250,6250,0
|
|
20241226,182500,13155153910,6250,6250,6250,6250,0
|
|
20241226,182400,13155153910,6250,6250,6250,6250,0
|
|
20241226,182300,13155153910,6250,6250,6250,6250,0
|
|
20241226,182200,13155153910,6250,6250,6250,6250,0
|
|
20241226,182100,13155153910,6250,6250,6250,6250,0
|
|
20241226,182000,13155153910,6250,6250,6250,6250,0
|
|
20241226,181900,13155153910,6250,6250,6250,6250,0
|
|
20241226,181800,13155153910,6250,6250,6250,6250,0
|
|
20241226,181700,13155153910,6250,6250,6250,6250,0
|
|
20241226,181600,13155153910,6250,6250,6250,6250,0
|
|
20241226,181500,13155153910,6250,6250,6250,6250,0
|
|
20241226,181400,13155153910,6250,6250,6250,6250,0
|
|
20241226,181300,13155153910,6250,6250,6250,6250,0
|
|
20241226,181200,13155153910,6250,6250,6250,6250,0
|
|
20241226,181100,13155153910,6250,6250,6250,6250,0
|
|
20241226,181000,13155153910,6250,6250,6250,6250,0
|
|
20241226,180900,13155153910,6250,6250,6250,6250,0
|
|
20241226,180800,13155153910,6250,6250,6250,6250,0
|
|
20241226,180700,13155153910,6250,6250,6250,6250,0
|
|
20241226,180600,13155153910,6250,6250,6250,6250,0
|
|
20241226,180500,13155153910,6250,6250,6250,6250,0
|
|
20241226,180400,13155153910,6250,6250,6250,6250,0
|
|
20241226,180300,13155153910,6250,6250,6250,6250,0
|
|
20241226,180200,13155153910,6250,6250,6250,6250,0
|
|
20241226,180100,13155153910,6250,6250,6250,6250,0
|
|
20241226,180000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,175900,13155153910,6250,6250,6250,6250,0
|
|
20241226,175800,13155153910,6250,6250,6250,6250,0
|
|
20241226,175700,13155153910,6250,6250,6250,6250,0
|
|
20241226,175600,13155153910,6250,6250,6250,6250,0
|
|
20241226,175500,13155153910,6250,6250,6250,6250,0
|
|
20241226,175400,13155153910,6250,6250,6250,6250,0
|
|
20241226,175300,13155153910,6250,6250,6250,6250,0
|
|
20241226,175200,13155153910,6250,6250,6250,6250,0
|
|
20241226,175100,13155153910,6250,6250,6250,6250,0
|
|
20241226,175000,13155153910,6250,6250,6250,6250,0
|
|
20241226,174900,13155153910,6250,6250,6250,6250,0
|
|
20241226,174800,13155153910,6250,6250,6250,6250,0
|
|
20241226,174700,13155153910,6250,6250,6250,6250,0
|
|
20241226,174600,13155153910,6250,6250,6250,6250,0
|
|
20241226,174500,13155153910,6250,6250,6250,6250,0
|
|
20241226,174400,13155153910,6250,6250,6250,6250,0
|
|
20241226,174300,13155153910,6250,6250,6250,6250,0
|
|
20241226,174200,13155153910,6250,6250,6250,6250,0
|
|
20241226,174100,13155153910,6250,6250,6250,6250,0
|
|
20241226,174000,13155153910,6250,6250,6250,6250,0
|
|
20241226,173900,13155153910,6250,6250,6250,6250,0
|
|
20241226,173800,13155153910,6250,6250,6250,6250,0
|
|
20241226,173700,13155153910,6250,6250,6250,6250,0
|
|
20241226,173600,13155153910,6250,6250,6250,6250,0
|
|
20241226,173500,13155153910,6250,6250,6250,6250,0
|
|
20241226,173400,13155153910,6250,6250,6250,6250,0
|
|
20241226,173300,13155153910,6250,6250,6250,6250,0
|
|
20241226,173200,13155153910,6250,6250,6250,6250,0
|
|
20241226,173100,13155153910,6250,6250,6250,6250,0
|
|
20241226,173000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,172900,13155153910,6250,6250,6250,6250,0
|
|
20241226,172800,13155153910,6250,6250,6250,6250,0
|
|
20241226,172700,13155153910,6250,6250,6250,6250,0
|
|
20241226,172600,13155153910,6250,6250,6250,6250,0
|
|
20241226,172500,13155153910,6250,6250,6250,6250,0
|
|
20241226,172400,13155153910,6250,6250,6250,6250,0
|
|
20241226,172300,13155153910,6250,6250,6250,6250,0
|
|
20241226,172200,13155153910,6250,6250,6250,6250,0
|
|
20241226,172100,13155153910,6250,6250,6250,6250,0
|
|
20241226,172000,13155153910,6250,6250,6250,6250,0
|
|
20241226,171900,13155153910,6250,6250,6250,6250,0
|
|
20241226,171800,13155153910,6250,6250,6250,6250,0
|
|
20241226,171700,13155153910,6250,6250,6250,6250,0
|
|
20241226,171600,13155153910,6250,6250,6250,6250,0
|
|
20241226,171500,13155153910,6250,6250,6250,6250,0
|
|
20241226,171400,13155153910,6250,6250,6250,6250,0
|
|
20241226,171300,13155153910,6250,6250,6250,6250,0
|
|
20241226,171200,13155153910,6250,6250,6250,6250,0
|
|
20241226,171100,13155153910,6250,6250,6250,6250,0
|
|
20241226,171000,13155153910,6250,6250,6250,6250,0
|
|
20241226,170900,13155153910,6250,6250,6250,6250,0
|
|
20241226,170800,13155153910,6250,6250,6250,6250,0
|
|
20241226,170700,13155153910,6250,6250,6250,6250,0
|
|
20241226,170600,13155153910,6250,6250,6250,6250,0
|
|
20241226,170500,13155153910,6250,6250,6250,6250,0
|
|
20241226,170400,13155153910,6250,6250,6250,6250,0
|
|
20241226,170300,13155153910,6250,6250,6250,6250,0
|
|
20241226,170200,13155153910,6250,6250,6250,6250,0
|
|
20241226,170100,13155153910,6250,6250,6250,6250,0
|
|
20241226,170000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,165900,13155153910,6250,6250,6250,6250,0
|
|
20241226,165800,13155153910,6250,6250,6250,6250,0
|
|
20241226,165700,13155153910,6250,6250,6250,6250,0
|
|
20241226,165600,13155153910,6250,6250,6250,6250,0
|
|
20241226,165500,13155153910,6250,6250,6250,6250,0
|
|
20241226,165400,13155153910,6250,6250,6250,6250,0
|
|
20241226,165300,13155153910,6250,6250,6250,6250,0
|
|
20241226,165200,13155153910,6250,6250,6250,6250,0
|
|
20241226,165100,13155153910,6250,6250,6250,6250,0
|
|
20241226,165000,13155153910,6250,6250,6250,6250,0
|
|
20241226,164900,13155153910,6250,6250,6250,6250,0
|
|
20241226,164800,13155153910,6250,6250,6250,6250,0
|
|
20241226,164700,13155153910,6250,6250,6250,6250,0
|
|
20241226,164600,13155153910,6250,6250,6250,6250,0
|
|
20241226,164500,13155153910,6250,6250,6250,6250,0
|
|
20241226,164400,13155153910,6250,6250,6250,6250,0
|
|
20241226,164300,13155153910,6250,6250,6250,6250,0
|
|
20241226,164200,13155153910,6250,6250,6250,6250,0
|
|
20241226,164100,13155153910,6250,6250,6250,6250,0
|
|
20241226,164000,13155153910,6250,6250,6250,6250,0
|
|
20241226,163900,13155153910,6250,6250,6250,6250,0
|
|
20241226,163800,13155153910,6250,6250,6250,6250,0
|
|
20241226,163700,13155153910,6250,6250,6250,6250,0
|
|
20241226,163600,13155153910,6250,6250,6250,6250,0
|
|
20241226,163500,13155153910,6250,6250,6250,6250,0
|
|
20241226,163400,13155153910,6250,6250,6250,6250,0
|
|
20241226,163300,13155153910,6250,6250,6250,6250,0
|
|
20241226,163200,13155153910,6250,6250,6250,6250,0
|
|
20241226,163100,13155153910,6250,6250,6250,6250,0
|
|
20241226,163000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,162900,13155153910,6250,6250,6250,6250,0
|
|
20241226,162800,13155153910,6250,6250,6250,6250,0
|
|
20241226,162700,13155153910,6250,6250,6250,6250,0
|
|
20241226,162600,13155153910,6250,6250,6250,6250,0
|
|
20241226,162500,13155153910,6250,6250,6250,6250,0
|
|
20241226,162400,13155153910,6250,6250,6250,6250,0
|
|
20241226,162300,13155153910,6250,6250,6250,6250,0
|
|
20241226,162200,13155153910,6250,6250,6250,6250,0
|
|
20241226,162100,13155153910,6250,6250,6250,6250,0
|
|
20241226,162000,13155153910,6250,6250,6250,6250,0
|
|
20241226,161900,13155153910,6250,6250,6250,6250,0
|
|
20241226,161800,13155153910,6250,6250,6250,6250,0
|
|
20241226,161700,13155153910,6250,6250,6250,6250,0
|
|
20241226,161600,13155153910,6250,6250,6250,6250,0
|
|
20241226,161500,13155153910,6250,6250,6250,6250,0
|
|
20241226,161400,13155153910,6250,6250,6250,6250,0
|
|
20241226,161300,13155153910,6250,6250,6250,6250,0
|
|
20241226,161200,13155153910,6250,6250,6250,6250,0
|
|
20241226,161100,13155153910,6250,6250,6250,6250,0
|
|
20241226,161000,13155153910,6250,6250,6250,6250,0
|
|
20241226,160900,13155153910,6250,6250,6250,6250,0
|
|
20241226,160800,13155153910,6250,6250,6250,6250,0
|
|
20241226,160700,13155153910,6250,6250,6250,6250,0
|
|
20241226,160600,13155153910,6250,6250,6250,6250,0
|
|
20241226,160500,13155153910,6250,6250,6250,6250,0
|
|
20241226,160400,13155153910,6250,6250,6250,6250,0
|
|
20241226,160300,13155153910,6250,6250,6250,6250,0
|
|
20241226,160200,13155153910,6250,6250,6250,6250,0
|
|
20241226,160100,13155153910,6250,6250,6250,6250,0
|
|
20241226,160000,13155153910,6250,6250,6250,6250,13343
|
|
20241226,155900,13155153910,6250,6250,6250,6250,0
|
|
20241226,155800,13155153910,6250,6250,6250,6250,0
|
|
20241226,155700,13155153910,6250,6250,6250,6250,0
|
|
20241226,155600,13155153910,6250,6250,6250,6250,0
|
|
20241226,155500,13155153910,6250,6250,6250,6250,0
|
|
20241226,155400,13155153910,6250,6250,6250,6250,0
|
|
20241226,155300,13155153910,6250,6250,6250,6250,0
|
|
20241226,155200,13155153910,6250,6250,6250,6250,0
|
|
20241226,155100,13155153910,6250,6250,6250,6250,0
|
|
20241226,155000,13155153910,6250,6250,6250,6250,0
|
|
20241226,154900,13155153910,6250,6250,6250,6250,0
|
|
20241226,154800,13155153910,6250,6250,6250,6250,0
|
|
20241226,154700,13155153910,6250,6250,6250,6250,0
|
|
20241226,154600,13155153910,6250,6250,6250,6250,0
|
|
20241226,154500,13155153910,6250,6250,6250,6250,0
|
|
20241226,154400,13155153910,6250,6250,6250,6250,0
|
|
20241226,154300,13155153910,6250,6250,6250,6250,0
|
|
20241226,154200,13155153910,6250,6250,6250,6250,0
|
|
20241226,154100,13155153910,6250,6250,6250,6250,0
|
|
20241226,154000,13155153910,6250,6250,6250,6250,0
|
|
20241226,153900,13155153910,6250,6250,6250,6250,0
|
|
20241226,153800,13155153910,6250,6250,6250,6250,0
|
|
20241226,153700,13155153910,6250,6250,6250,6250,0
|
|
20241226,153600,13155153910,6250,6250,6250,6250,0
|
|
20241226,153500,13155153910,6250,6250,6250,6250,0
|
|
20241226,153400,13155153910,6250,6250,6250,6250,0
|
|
20241226,153300,13155153910,6250,6250,6250,6250,0
|
|
20241226,153200,13155153910,6250,6250,6250,6250,0
|
|
20241226,153100,13155153910,6250,6250,6250,6250,0
|
|
20241226,153000,13155153910,6250,6250,6250,6250,26686
|
|
20241226,152900,13071760160,6300,6300,6300,6300,0
|
|
20241226,152800,13071760160,6300,6300,6300,6300,0
|
|
20241226,152700,13071760160,6300,6300,6300,6300,0
|
|
20241226,152600,13071760160,6300,6300,6300,6300,0
|
|
20241226,152500,13071760160,6300,6300,6300,6300,0
|
|
20241226,152400,13071760160,6300,6300,6300,6300,0
|
|
20241226,152300,13071760160,6300,6300,6300,6300,0
|
|
20241226,152200,13071760160,6300,6300,6300,6300,0
|
|
20241226,152100,13071760160,6300,6300,6300,6300,0
|
|
20241226,152000,13071760160,6300,6300,6300,6300,0
|
|
20241226,151900,13071760160,6300,6290,6300,6270,6450
|
|
20241226,151800,13031207020,6290,6290,6290,6270,7521
|
|
20241226,151700,12983944930,6300,6290,6300,6290,1380
|
|
20241226,151600,12975261470,6310,6290,6310,6290,473
|
|
20241226,151500,12972286280,6300,6310,6310,6290,7335
|
|
20241226,151400,12926038920,6310,6310,6310,6300,5339
|
|
20241226,151300,12892361390,6310,6320,6320,6310,1651
|
|
20241226,151200,12881940310,6320,6330,6340,6310,2518
|
|
20241226,151100,12866006610,6330,6330,6330,6310,403
|
|
20241226,151000,12863455720,6330,6330,6330,6320,406
|
|
20241226,150900,12860888570,6320,6310,6320,6310,262
|
|
20241226,150800,12859233390,6310,6330,6330,6310,269
|
|
20241226,150700,12857532520,6330,6310,6330,6310,824
|
|
20241226,150600,12852319700,6300,6310,6310,6300,552
|
|
20241226,150500,12848840560,6310,6300,6310,6300,364
|
|
20241226,150400,12846547020,6300,6320,6320,6280,5657
|
|
20241226,150300,12810955380,6320,6330,6330,6320,231
|
|
20241226,150200,12809495320,6320,6330,6330,6320,357
|
|
20241226,150100,12807238320,6320,6320,6340,6300,359
|
|
20241226,150000,12804966500,6320,6300,6320,6300,837
|
|
20241226,145900,12799677660,6300,6300,6300,6290,711
|
|
20241226,145800,12795201580,6290,6310,6310,6290,570
|
|
20241226,145700,12791612540,6320,6300,6320,6300,114
|
|
20241226,145600,12790893100,6290,6300,6330,6290,2303
|
|
20241226,145500,12776390980,6290,6310,6310,6290,4464
|
|
20241226,145400,12748259920,6300,6300,6310,6300,1391
|
|
20241226,145300,12739496600,6300,6310,6310,6300,560
|
|
20241226,145200,12735968200,6310,6310,6310,6300,220
|
|
20241226,145100,12734580050,6310,6320,6320,6310,29
|
|
20241226,145000,12734396780,6320,6300,6330,6300,673
|
|
20241226,144900,12730155900,6300,6320,6320,6300,1699
|
|
20241226,144800,12719425150,6330,6320,6330,6320,86
|
|
20241226,144700,12718881020,6330,6330,6330,6330,368
|
|
20241226,144600,12716551580,6340,6340,6340,6340,10
|
|
20241226,144500,12716488180,6330,6320,6340,6320,444
|
|
20241226,144400,12713678420,6300,6320,6320,6300,2378
|
|
20241226,144300,12698690940,6340,6340,6340,6340,0
|
|
20241226,144200,12698690940,6340,6330,6340,6330,409
|
|
20241226,144100,12696100970,6330,6300,6330,6300,338
|
|
20241226,144000,12693971240,6300,6300,6340,6300,2663
|
|
20241226,143900,12677147870,6300,6300,6330,6300,1342
|
|
20241226,143800,12668685500,6300,6320,6320,6300,1656
|
|
20241226,143700,12658250560,6310,6300,6310,6300,2530
|
|
20241226,143600,12642306640,6310,6320,6330,6300,2580
|
|
20241226,143500,12626040000,6320,6320,6340,6310,5366
|
|
20241226,143400,12592115640,6340,6330,6350,6310,8246
|
|
20241226,143300,12540006840,6330,6380,6380,6330,5672
|
|
20241226,143200,12504056030,6370,6360,6370,6340,2234
|
|
20241226,143100,12489867870,6350,6360,6360,6340,1657
|
|
20241226,143000,12479356360,6340,6350,6350,6340,469
|
|
20241226,142900,12476381830,6350,6370,6370,6350,2616
|
|
20241226,142800,12459739490,6380,6380,6380,6380,13
|
|
20241226,142700,12459656550,6380,6400,6400,6380,245
|
|
20241226,142600,12458091350,6400,6400,6400,6380,4
|
|
20241226,142500,12458065770,6400,6380,6400,6380,68
|
|
20241226,142400,12457631580,6370,6370,6370,6360,34
|
|
20241226,142300,12457415110,6360,6410,6420,6350,4370
|
|
20241226,142200,12429549000,6410,6410,6410,6400,657
|
|
20241226,142100,12425337640,6410,6400,6410,6390,787
|
|
20241226,142000,12420298990,6400,6390,6400,6380,1883
|
|
20241226,141900,12408263970,6400,6390,6400,6390,269
|
|
20241226,141800,12406545010,6390,6380,6390,6380,147
|
|
20241226,141700,12405606030,6380,6390,6390,6380,637
|
|
20241226,141600,12401539650,6380,6390,6390,6380,266
|
|
20241226,141500,12399842310,6390,6410,6410,6370,636
|
|
20241226,141400,12395778460,6400,6380,6400,6380,270
|
|
20241226,141300,12394050860,6360,6380,6380,6350,1353
|
|
20241226,141200,12385443140,6380,6440,6440,6350,5178
|
|
20241226,141100,12352376840,6440,6410,6450,6410,599
|
|
20241226,141000,12348519900,6440,6440,6440,6430,1082
|
|
20241226,140900,12341553370,6430,6440,6440,6380,1346
|
|
20241226,140800,12332933180,6440,6430,6440,6430,298
|
|
20241226,140700,12331014210,6430,6400,6430,6400,1536
|
|
20241226,140600,12321166500,6370,6390,6390,6370,478
|
|
20241226,140500,12318114950,6390,6390,6390,6380,1502
|
|
20241226,140400,12308531010,6390,6390,6400,6390,706
|
|
20241226,140300,12304018640,6390,6390,6390,6390,612
|
|
20241226,140200,12300107960,6390,6400,6400,6390,295
|
|
20241226,140100,12298222900,6390,6400,6400,6390,431
|
|
20241226,140000,12295466940,6400,6400,6400,6400,471
|
|
20241226,135900,12292452540,6400,6440,6440,6400,276
|
|
20241226,135800,12290685820,6440,6440,6440,6390,4826
|
|
20241226,135700,12259634530,6440,6380,6440,6380,2796
|
|
20241226,135600,12241773270,6380,6400,6400,6380,731
|
|
20241226,135500,12237100860,6400,6440,6440,6380,1153
|
|
20241226,135400,12229720400,6440,6420,6440,6400,5818
|
|
20241226,135300,12192316630,6420,6390,6420,6390,1924
|
|
20241226,135200,12180001870,6390,6380,6400,6380,416
|
|
20241226,135100,12177343970,6380,6400,6400,6380,163
|
|
20241226,135000,12176303530,6380,6400,6400,6380,260
|
|
20241226,134900,12174642260,6390,6400,6400,6380,290
|
|
20241226,134800,12172788920,6400,6380,6400,6370,1992
|
|
20241226,134700,12160080160,6380,6390,6390,6370,2130
|
|
20241226,134600,12146505410,6380,6410,6410,6380,1163
|
|
20241226,134500,12139080930,6410,6420,6420,6390,554
|
|
20241226,134400,12135534030,6380,6390,6420,6380,2003
|
|
20241226,134300,12122736890,6390,6420,6420,6390,10157
|
|
20241226,134200,12057686510,6420,6410,6420,6400,2855
|
|
20241226,134100,12039377240,6410,6420,6420,6410,2808
|
|
20241226,134000,12021361440,6420,6440,6440,6420,356
|
|
20241226,133900,12019072370,6440,6440,6440,6420,3588
|
|
20241226,133800,11995998870,6430,6450,6460,6430,1987
|
|
20241226,133700,11983186230,6450,6430,6470,6430,3370
|
|
20241226,133600,11961445080,6440,6440,6440,6400,232
|
|
20241226,133500,11959958030,6400,6440,6440,6400,6451
|
|
20241226,133400,11918595250,6440,6440,6450,6430,112
|
|
20241226,133300,11917874010,6430,6430,6430,6420,104
|
|
20241226,133200,11917205560,6420,6430,6450,6410,2283
|
|
20241226,133100,11902528480,6430,6430,6440,6430,1195
|
|
20241226,133000,11894844530,6430,6440,6450,6430,2756
|
|
20241226,132900,11877102670,6440,6450,6450,6440,76
|
|
20241226,132800,11876612730,6430,6450,6460,6430,1414
|
|
20241226,132700,11867511680,6450,6460,6470,6450,522
|
|
20241226,132600,11864144320,6460,6430,6470,6430,2687
|
|
20241226,132500,11846797360,6430,6450,6450,6430,926
|
|
20241226,132400,11840831360,6450,6460,6460,6450,1201
|
|
20241226,132300,11833083290,6460,6450,6460,6450,1632
|
|
20241226,132200,11822548010,6440,6450,6450,6430,3694
|
|
20241226,132100,11798730570,6450,6470,6470,6450,4764
|
|
20241226,132000,11768001970,6470,6480,6480,6450,4388
|
|
20241226,131900,11739616960,6480,6470,6480,6460,1545
|
|
20241226,131800,11729624640,6480,6480,6500,6480,2019
|
|
20241226,131700,11716528400,6470,6480,6490,6460,2562
|
|
20241226,131600,11699961370,6480,6490,6490,6450,1303
|
|
20241226,131500,11691517180,6490,6510,6530,6440,6754
|
|
20241226,131400,11647726340,6540,6510,6550,6500,4230
|
|
20241226,131300,11620118160,6540,6480,6540,6480,4440
|
|
20241226,131200,11591130690,6490,6510,6520,6490,2028
|
|
20241226,131100,11577955240,6520,6570,6580,6500,5428
|
|
20241226,131000,11542452130,6570,6520,6580,6500,7823
|
|
20241226,130900,11491094080,6530,6530,6550,6510,3238
|
|
20241226,130800,11469944420,6530,6500,6550,6490,8768
|
|
20241226,130700,11412737650,6510,6510,6510,6480,3669
|
|
20241226,130600,11388899350,6500,6490,6510,6470,7612
|
|
20241226,130500,11339423610,6490,6460,6490,6460,6120
|
|
20241226,130400,11299773040,6470,6450,6480,6450,813
|
|
20241226,130300,11294512710,6440,6480,6480,6440,1739
|
|
20241226,130200,11283286480,6480,6450,6480,6450,4145
|
|
20241226,130100,11256471200,6450,6440,6450,6440,1102
|
|
20241226,130000,11249364570,6440,6440,6440,6440,821
|
|
20241226,125900,11244077330,6440,6440,6440,6420,379
|
|
20241226,125800,11241637430,6440,6440,6440,6440,378
|
|
20241226,125700,11239203110,6420,6430,6440,6420,82
|
|
20241226,125600,11238675390,6430,6430,6430,6430,12
|
|
20241226,125500,11238598230,6410,6410,6430,6410,1148
|
|
20241226,125400,11231218930,6410,6430,6430,6410,137
|
|
20241226,125300,11230340720,6430,6420,6430,6420,467
|
|
20241226,125200,11227338820,6430,6400,6430,6400,698
|
|
20241226,125100,11222855840,6400,6400,6400,6390,637
|
|
20241226,125000,11218782100,6400,6410,6410,6400,834
|
|
20241226,124900,11213443980,6400,6410,6410,6400,205
|
|
20241226,124800,11212131940,6400,6400,6400,6400,264
|
|
20241226,124700,11210442340,6400,6400,6400,6400,409
|
|
20241226,124600,11207824740,6400,6400,6400,6400,3340
|
|
20241226,124500,11186448740,6390,6390,6400,6390,159
|
|
20241226,124400,11185432210,6400,6430,6430,6400,1527
|
|
20241226,124300,11175659080,6430,6430,6430,6400,3193
|
|
20241226,124200,11155159680,6420,6430,6430,6420,275
|
|
20241226,124100,11153394120,6430,6420,6430,6420,362
|
|
20241226,124000,11151069930,6420,6400,6420,6400,496
|
|
20241226,123900,11147892290,6400,6410,6420,6400,781
|
|
20241226,123800,11142892100,6410,6430,6430,6410,43
|
|
20241226,123700,11142616450,6430,6410,6430,6410,1183
|
|
20241226,123600,11135029420,6420,6430,6430,6420,199
|
|
20241226,123500,11133751760,6420,6420,6420,6420,1507
|
|
20241226,123400,11124076820,6420,6430,6440,6420,271
|
|
20241226,123300,11122334900,6420,6430,6430,6420,91
|
|
20241226,123200,11121749870,6430,6420,6430,6420,382
|
|
20241226,123100,11119297330,6430,6440,6440,6420,800
|
|
20241226,123000,11114156750,6450,6450,6450,6450,44
|
|
20241226,122900,11113872950,6450,6450,6450,6450,3
|
|
20241226,122800,11113853600,6430,6450,6450,6430,3982
|
|
20241226,122700,11088182590,6440,6460,6470,6440,2146
|
|
20241226,122600,11074345390,6460,6470,6470,6460,422
|
|
20241226,122500,11071615560,6470,6470,6470,6460,460
|
|
20241226,122400,11068639460,6470,6470,6480,6470,560
|
|
20241226,122300,11065016250,6470,6470,6480,6470,2149
|
|
20241226,122200,11051111780,6470,6460,6490,6460,1884
|
|
20241226,122100,11038916150,6460,6450,6460,6450,241
|
|
20241226,122000,11037361640,6430,6460,6460,6430,196
|
|
20241226,121900,11036095860,6460,6450,6460,6450,1886
|
|
20241226,121800,11023919610,6450,6420,6450,6420,1135
|
|
20241226,121700,11016608690,6440,6420,6440,6410,1665
|
|
20241226,121600,11005923090,6440,6430,6440,6420,607
|
|
20241226,121500,11002017960,6440,6450,6450,6440,343
|
|
20241226,121400,10999809030,6450,6460,6470,6440,561
|
|
20241226,121300,10996184310,6460,6440,6460,6440,557
|
|
20241226,121200,10992588270,6440,6450,6450,6440,239
|
|
20241226,121100,10991047030,6450,6450,6450,6450,901
|
|
20241226,121000,10985235580,6450,6430,6450,6430,783
|
|
20241226,120900,10980196660,6420,6420,6420,6420,12
|
|
20241226,120800,10980119620,6420,6440,6440,6420,140
|
|
20241226,120700,10979220330,6440,6440,6440,6430,154
|
|
20241226,120600,10978229640,6440,6430,6440,6430,210
|
|
20241226,120500,10976877320,6430,6430,6440,6430,974
|
|
20241226,120400,10970614390,6440,6440,6440,6430,694
|
|
20241226,120300,10966145070,6430,6430,6440,6430,357
|
|
20241226,120200,10963846710,6440,6430,6450,6430,1592
|
|
20241226,120100,10953599120,6420,6430,6430,6410,15
|
|
20241226,120000,10953502860,6440,6400,6440,6400,2229
|
|
20241226,115900,10939204460,6390,6400,6400,6390,1850
|
|
20241226,115800,10927382700,6400,6400,6400,6390,4852
|
|
20241226,115700,10896346080,6430,6420,6430,6420,464
|
|
20241226,115600,10893367150,6410,6400,6410,6390,2331
|
|
20241226,115500,10878463430,6420,6400,6420,6400,155
|
|
20241226,115400,10877468540,6420,6400,6420,6400,307
|
|
20241226,115300,10875503720,6420,6400,6420,6400,576
|
|
20241226,115200,10871815100,6400,6400,6420,6400,408
|
|
20241226,115100,10869199060,6400,6400,6430,6400,106
|
|
20241226,115000,10868520530,6400,6390,6430,6390,378
|
|
20241226,114900,10866102370,6420,6400,6420,6390,1088
|
|
20241226,114800,10859133510,6400,6400,6400,6400,118
|
|
20241226,114700,10858378310,6420,6400,6420,6400,175
|
|
20241226,114600,10857258210,6390,6400,6400,6390,626
|
|
20241226,114500,10853256420,6390,6410,6430,6390,1507
|
|
20241226,114400,10843611620,6400,6420,6420,6400,1476
|
|
20241226,114300,10834151980,6440,6460,6460,6420,2694
|
|
20241226,114200,10816801760,6450,6450,6450,6440,554
|
|
20241226,114100,10813229000,6450,6460,6460,6440,657
|
|
20241226,114000,10808990550,6460,6450,6460,6440,1775
|
|
20241226,113900,10797557890,6460,6460,6460,6450,1049
|
|
20241226,113800,10790784330,6470,6460,6470,6450,927
|
|
20241226,113700,10784796440,6460,6470,6480,6460,883
|
|
20241226,113600,10779086780,6470,6460,6470,6460,1074
|
|
20241226,113500,10772142750,6450,6460,6470,6450,361
|
|
20241226,113400,10769810570,6450,6500,6500,6440,3076
|
|
20241226,113300,10749959980,6500,6470,6500,6450,9331
|
|
20241226,113200,10689373750,6480,6440,6480,6430,4634
|
|
20241226,113100,10659482940,6440,6420,6440,6420,869
|
|
20241226,113000,10653897890,6420,6390,6420,6390,373
|
|
20241226,112900,10651509860,6380,6410,6420,6380,1267
|
|
20241226,112800,10643412050,6410,6430,6430,6410,496
|
|
20241226,112700,10640227890,6430,6380,6430,6380,1438
|
|
20241226,112600,10631024820,6380,6390,6400,6380,1176
|
|
20241226,112500,10623520960,6400,6390,6400,6390,205
|
|
20241226,112400,10622210970,6390,6400,6400,6390,285
|
|
20241226,112300,10620388600,6410,6420,6420,6400,820
|
|
20241226,112200,10615139800,6420,6420,6420,6400,1392
|
|
20241226,112100,10606223560,6400,6420,6420,6400,320
|
|
20241226,112000,10604169560,6390,6390,6400,6390,627
|
|
20241226,111900,10600161540,6390,6410,6420,6390,404
|
|
20241226,111800,10597572800,6410,6420,6420,6410,14
|
|
20241226,111700,10597483040,6420,6400,6420,6400,605
|
|
20241226,111600,10593606140,6390,6410,6410,6390,3094
|
|
20241226,111500,10573812470,6400,6410,6410,6400,3601
|
|
20241226,111400,10550755200,6410,6410,6410,6410,898
|
|
20241226,111300,10544999020,6420,6420,6420,6410,2167
|
|
20241226,111200,10531088580,6410,6440,6440,6410,1134
|
|
20241226,111100,10523804110,6440,6450,6450,6430,1591
|
|
20241226,111000,10513568610,6450,6460,6470,6450,2358
|
|
20241226,110900,10498357370,6460,6440,6470,6440,1202
|
|
20241226,110800,10490604440,6440,6460,6460,6440,2289
|
|
20241226,110700,10475844950,6450,6460,6460,6450,914
|
|
20241226,110600,10469940950,6460,6460,6460,6450,1592
|
|
20241226,110500,10459662170,6450,6400,6450,6390,3969
|
|
20241226,110400,10434172600,6400,6430,6430,6400,1528
|
|
20241226,110300,10424391860,6410,6430,6430,6410,235
|
|
20241226,110200,10422884690,6410,6410,6440,6410,280
|
|
20241226,110100,10421089710,6440,6420,6440,6400,2702
|
|
20241226,110000,10403758420,6440,6430,6440,6420,1224
|
|
20241226,105900,10395895470,6440,6430,6440,6430,487
|
|
20241226,105800,10392763990,6440,6450,6450,6420,1203
|
|
20241226,105700,10385019220,6440,6460,6460,6420,1047
|
|
20241226,105600,10378277600,6460,6450,6480,6450,6540
|
|
20241226,105500,10335951700,6440,6400,6450,6400,11867
|
|
20241226,105400,10259565690,6400,6410,6440,6400,4595
|
|
20241226,105300,10230081240,6410,6400,6410,6390,444
|
|
20241226,105200,10227237350,6390,6390,6390,6380,3979
|
|
20241226,105100,10201840760,6390,6390,6390,6390,751
|
|
20241226,105000,10197041870,6380,6420,6420,6380,4194
|
|
20241226,104900,10170226900,6420,6420,6440,6420,1087
|
|
20241226,104800,10163239660,6420,6400,6420,6400,1889
|
|
20241226,104700,10151149040,6400,6400,6400,6390,670
|
|
20241226,104600,10146866580,6400,6380,6400,6330,2010
|
|
20241226,104500,10134023160,6370,6360,6370,6310,8460
|
|
20241226,104400,10080502070,6360,6350,6380,6350,3459
|
|
20241226,104300,10058492800,6370,6360,6370,6350,1396
|
|
20241226,104200,10049622400,6360,6330,6360,6320,1140
|
|
20241226,104100,10042380910,6340,6390,6390,6330,10322
|
|
20241226,104000,9976904660,6390,6370,6390,6370,1462
|
|
20241226,103900,9967588040,6370,6370,6370,6360,663
|
|
20241226,103800,9963371340,6370,6380,6400,6360,3883
|
|
20241226,103700,9938621020,6370,6360,6380,6360,5500
|
|
20241226,103600,9903604180,6350,6390,6390,6340,5696
|
|
20241226,103500,9867349710,6390,6440,6440,6390,5325
|
|
20241226,103400,9833243730,6440,6390,6440,6370,11354
|
|
20241226,103300,9760435900,6390,6390,6400,6340,9435
|
|
20241226,103200,9700363140,6390,6380,6420,6380,16180
|
|
20241226,103100,9596836430,6390,6400,6400,6370,11993
|
|
20241226,103000,9520250800,6380,6400,6430,6360,11670
|
|
20241226,102900,9445682790,6390,6460,6470,6360,27729
|
|
20241226,102800,9267874940,6470,6470,6490,6470,5978
|
|
20241226,102700,9229134370,6470,6470,6500,6460,11044
|
|
20241226,102600,9157691420,6470,6520,6520,6470,10250
|
|
20241226,102500,9091169640,6510,6570,6570,6480,13625
|
|
20241226,102400,9002594020,6570,6570,6570,6500,10143
|
|
20241226,102300,8936332140,6580,6580,6590,6570,4815
|
|
20241226,102200,8904640760,6590,6630,6640,6590,5538
|
|
20241226,102100,8868057450,6630,6570,6630,6570,5201
|
|
20241226,102000,8833685260,6570,6560,6600,6560,3211
|
|
20241226,101900,8812578410,6550,6600,6600,6550,5076
|
|
20241226,101800,8779246460,6580,6600,6650,6580,14649
|
|
20241226,101700,8682280490,6600,6580,6630,6550,20496
|
|
20241226,101600,8547275630,6580,6580,6600,6580,7825
|
|
20241226,101500,8495719710,6580,6500,6580,6470,13381
|
|
20241226,101400,8408402680,6500,6550,6550,6500,10930
|
|
20241226,101300,8337170950,6540,6540,6560,6530,10328
|
|
20241226,101200,8269516340,6570,6550,6570,6530,7578
|
|
20241226,101100,8219909000,6550,6520,6570,6520,9773
|
|
20241226,101000,8155904540,6520,6490,6570,6470,17087
|
|
20241226,100900,8044631000,6490,6460,6510,6420,24861
|
|
20241226,100800,7884042700,6470,6550,6570,6460,16488
|
|
20241226,100700,7776852210,6530,6570,6580,6490,19660
|
|
20241226,100600,7648372180,6570,6600,6600,6530,17636
|
|
20241226,100500,7532518990,6600,6540,6610,6530,18476
|
|
20241226,100400,7410859220,6540,6720,6720,6510,61192
|
|
20241226,100300,7008039420,6720,6680,6740,6650,91089
|
|
20241226,100200,6397025360,6650,6680,6700,6630,42679
|
|
20241226,100100,6112033770,6680,6630,6690,6620,57670
|
|
20241226,100000,5728475170,6620,6620,6650,6570,28116
|
|
20241226,095900,5542176190,6580,6530,6660,6500,59453
|
|
20241226,095800,5149531640,6500,6570,6570,6490,23146
|
|
20241226,095700,4998556950,6550,6550,6590,6530,14967
|
|
20241226,095600,4900320900,6530,6620,6650,6490,45153
|
|
20241226,095500,4603876930,6630,6550,6650,6540,81108
|
|
20241226,095400,4068088780,6570,6510,6570,6450,37312
|
|
20241226,095300,3825130820,6510,6520,6530,6460,35985
|
|
20241226,095200,3591047400,6520,6450,6520,6420,35668
|
|
20241226,095100,3360625260,6450,6430,6460,6410,9694
|
|
20241226,095000,3298240420,6440,6450,6450,6400,14837
|
|
20241226,094900,3202882290,6450,6390,6460,6360,19989
|
|
20241226,094800,3074512990,6380,6340,6410,6340,13705
|
|
20241226,094700,2987149130,6340,6390,6410,6340,24479
|
|
20241226,094600,2831176540,6410,6490,6490,6380,33814
|
|
20241226,094500,2613874330,6480,6380,6530,6370,61919
|
|
20241226,094400,2213733750,6400,6360,6410,6350,44221
|
|
20241226,094300,1931309620,6360,6360,6380,6320,20127
|
|
20241226,094200,1803237610,6370,6340,6390,6320,45479
|
|
20241226,094100,1514009630,6340,6280,6350,6280,45037
|
|
20241226,094000,1229679490,6280,6280,6280,6240,7861
|
|
20241226,093900,1180411070,6280,6280,6290,6250,11700
|
|
20241226,093800,1107003100,6250,6230,6280,6220,23237
|
|
20241226,093700,961692640,6240,6240,6250,6230,7429
|
|
20241226,093600,915334790,6240,6220,6250,6210,6084
|
|
20241226,093500,877355390,6240,6210,6250,6210,5627
|
|
20241226,093400,842295110,6230,6230,6230,6210,730
|
|
20241226,093300,837750210,6240,6230,6240,6220,4198
|
|
20241226,093200,811617310,6210,6210,6240,6210,2884
|
|
20241226,093100,793687220,6200,6250,6250,6190,4100
|
|
20241226,093000,768145840,6250,6220,6250,6220,8989
|
|
20241226,092900,712120890,6220,6190,6220,6180,4009
|
|
20241226,092800,687243930,6210,6200,6210,6190,1377
|
|
20241226,092700,678706550,6200,6200,6210,6190,1057
|
|
20241226,092600,672152100,6210,6200,6210,6190,1402
|
|
20241226,092500,663458800,6190,6180,6200,6180,468
|
|
20241226,092400,660562250,6190,6210,6210,6190,2003
|
|
20241226,092300,648136420,6210,6220,6220,6200,1142
|
|
20241226,092200,641045300,6210,6220,6220,6210,728
|
|
20241226,092100,636518730,6200,6160,6240,6160,9778
|
|
20241226,092000,575789310,6200,6190,6210,6170,2871
|
|
20241226,091900,557994700,6200,6210,6210,6180,4100
|
|
20241226,091800,532550820,6210,6150,6210,6150,10504
|
|
20241226,091700,467507040,6140,6120,6150,6120,106
|
|
20241226,091600,466856200,6120,6120,6130,6120,2523
|
|
20241226,091500,451411870,6120,6150,6150,6120,3862
|
|
20241226,091400,427715060,6150,6170,6170,6150,3899
|
|
20241226,091300,403706610,6170,6180,6180,6160,25
|
|
20241226,091200,403552220,6180,6170,6190,6140,5794
|
|
20241226,091100,367795180,6160,6150,6160,6150,1419
|
|
20241226,091000,359054240,6140,6160,6170,6140,786
|
|
20241226,090900,354214820,6170,6160,6170,6140,3278
|
|
20241226,090800,334051550,6170,6220,6220,6160,8395
|
|
20241226,090700,282087900,6190,6170,6220,6160,7301
|
|
20241226,090600,236890020,6170,6140,6170,6140,7268
|
|
20241226,090500,192157400,6100,6140,6140,6090,1074
|
|
20241226,090400,185589600,6140,6080,6140,6080,6142
|
|
20241226,090300,148183500,6080,6060,6080,5950,8099
|
|
20241226,090200,99432690,6050,6150,6160,6040,8932
|
|
20241226,090100,44984930,6150,6140,6150,6130,1313
|
|
20241226,090000,36925570,6140,6130,6150,6130,5823
|