577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,183300,42278464385,3645,3645,3645,3645,0
|
|
20241226,183200,42278464385,3645,3645,3645,3645,0
|
|
20241226,183100,42278464385,3645,3645,3645,3645,0
|
|
20241226,183000,42278464385,3645,3645,3645,3645,0
|
|
20241226,182900,42278464385,3645,3645,3645,3645,0
|
|
20241226,182800,42278464385,3645,3645,3645,3645,0
|
|
20241226,182700,42278464385,3645,3645,3645,3645,0
|
|
20241226,182600,42278464385,3645,3645,3645,3645,0
|
|
20241226,182500,42278464385,3645,3645,3645,3645,0
|
|
20241226,182400,42278464385,3645,3645,3645,3645,0
|
|
20241226,182300,42278464385,3645,3645,3645,3645,0
|
|
20241226,182200,42278464385,3645,3645,3645,3645,0
|
|
20241226,182100,42278464385,3645,3645,3645,3645,0
|
|
20241226,182000,42278464385,3645,3645,3645,3645,0
|
|
20241226,181900,42278464385,3645,3645,3645,3645,0
|
|
20241226,181800,42278464385,3645,3645,3645,3645,0
|
|
20241226,181700,42278464385,3645,3645,3645,3645,0
|
|
20241226,181600,42278464385,3645,3645,3645,3645,0
|
|
20241226,181500,42278464385,3645,3645,3645,3645,0
|
|
20241226,181400,42278464385,3645,3645,3645,3645,0
|
|
20241226,181300,42278464385,3645,3645,3645,3645,0
|
|
20241226,181200,42278464385,3645,3645,3645,3645,0
|
|
20241226,181100,42278464385,3645,3645,3645,3645,0
|
|
20241226,181000,42278464385,3645,3645,3645,3645,0
|
|
20241226,180900,42278464385,3645,3645,3645,3645,0
|
|
20241226,180800,42278464385,3645,3645,3645,3645,0
|
|
20241226,180700,42278464385,3645,3645,3645,3645,0
|
|
20241226,180600,42278464385,3645,3645,3645,3645,0
|
|
20241226,180500,42278464385,3645,3645,3645,3645,0
|
|
20241226,180400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,180300,42278464385,3645,3645,3645,3645,0
|
|
20241226,180200,42278464385,3645,3645,3645,3645,0
|
|
20241226,180100,42278464385,3645,3645,3645,3645,0
|
|
20241226,180000,42278464385,3645,3645,3645,3645,0
|
|
20241226,175900,42278464385,3645,3645,3645,3645,0
|
|
20241226,175800,42278464385,3645,3645,3645,3645,0
|
|
20241226,175700,42278464385,3645,3645,3645,3645,0
|
|
20241226,175600,42278464385,3645,3645,3645,3645,0
|
|
20241226,175500,42278464385,3645,3645,3645,3645,0
|
|
20241226,175400,42278464385,3645,3645,3645,3645,0
|
|
20241226,175300,42278464385,3645,3645,3645,3645,0
|
|
20241226,175200,42278464385,3645,3645,3645,3645,0
|
|
20241226,175100,42278464385,3645,3645,3645,3645,0
|
|
20241226,175000,42278464385,3645,3645,3645,3645,0
|
|
20241226,174900,42278464385,3645,3645,3645,3645,0
|
|
20241226,174800,42278464385,3645,3645,3645,3645,0
|
|
20241226,174700,42278464385,3645,3645,3645,3645,0
|
|
20241226,174600,42278464385,3645,3645,3645,3645,0
|
|
20241226,174500,42278464385,3645,3645,3645,3645,0
|
|
20241226,174400,42278464385,3645,3645,3645,3645,0
|
|
20241226,174300,42278464385,3645,3645,3645,3645,0
|
|
20241226,174200,42278464385,3645,3645,3645,3645,0
|
|
20241226,174100,42278464385,3645,3645,3645,3645,0
|
|
20241226,174000,42278464385,3645,3645,3645,3645,0
|
|
20241226,173900,42278464385,3645,3645,3645,3645,0
|
|
20241226,173800,42278464385,3645,3645,3645,3645,0
|
|
20241226,173700,42278464385,3645,3645,3645,3645,0
|
|
20241226,173600,42278464385,3645,3645,3645,3645,0
|
|
20241226,173500,42278464385,3645,3645,3645,3645,0
|
|
20241226,173400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,173300,42278464385,3645,3645,3645,3645,0
|
|
20241226,173200,42278464385,3645,3645,3645,3645,0
|
|
20241226,173100,42278464385,3645,3645,3645,3645,0
|
|
20241226,173000,42278464385,3645,3645,3645,3645,0
|
|
20241226,172900,42278464385,3645,3645,3645,3645,0
|
|
20241226,172800,42278464385,3645,3645,3645,3645,0
|
|
20241226,172700,42278464385,3645,3645,3645,3645,0
|
|
20241226,172600,42278464385,3645,3645,3645,3645,0
|
|
20241226,172500,42278464385,3645,3645,3645,3645,0
|
|
20241226,172400,42278464385,3645,3645,3645,3645,0
|
|
20241226,172300,42278464385,3645,3645,3645,3645,0
|
|
20241226,172200,42278464385,3645,3645,3645,3645,0
|
|
20241226,172100,42278464385,3645,3645,3645,3645,0
|
|
20241226,172000,42278464385,3645,3645,3645,3645,0
|
|
20241226,171900,42278464385,3645,3645,3645,3645,0
|
|
20241226,171800,42278464385,3645,3645,3645,3645,0
|
|
20241226,171700,42278464385,3645,3645,3645,3645,0
|
|
20241226,171600,42278464385,3645,3645,3645,3645,0
|
|
20241226,171500,42278464385,3645,3645,3645,3645,0
|
|
20241226,171400,42278464385,3645,3645,3645,3645,0
|
|
20241226,171300,42278464385,3645,3645,3645,3645,0
|
|
20241226,171200,42278464385,3645,3645,3645,3645,0
|
|
20241226,171100,42278464385,3645,3645,3645,3645,0
|
|
20241226,171000,42278464385,3645,3645,3645,3645,0
|
|
20241226,170900,42278464385,3645,3645,3645,3645,0
|
|
20241226,170800,42278464385,3645,3645,3645,3645,0
|
|
20241226,170700,42278464385,3645,3645,3645,3645,0
|
|
20241226,170600,42278464385,3645,3645,3645,3645,0
|
|
20241226,170500,42278464385,3645,3645,3645,3645,0
|
|
20241226,170400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,170300,42278464385,3645,3645,3645,3645,0
|
|
20241226,170200,42278464385,3645,3645,3645,3645,0
|
|
20241226,170100,42278464385,3645,3645,3645,3645,0
|
|
20241226,170000,42278464385,3645,3645,3645,3645,0
|
|
20241226,165900,42278464385,3645,3645,3645,3645,0
|
|
20241226,165800,42278464385,3645,3645,3645,3645,0
|
|
20241226,165700,42278464385,3645,3645,3645,3645,0
|
|
20241226,165600,42278464385,3645,3645,3645,3645,0
|
|
20241226,165500,42278464385,3645,3645,3645,3645,0
|
|
20241226,165400,42278464385,3645,3645,3645,3645,0
|
|
20241226,165300,42278464385,3645,3645,3645,3645,0
|
|
20241226,165200,42278464385,3645,3645,3645,3645,0
|
|
20241226,165100,42278464385,3645,3645,3645,3645,0
|
|
20241226,165000,42278464385,3645,3645,3645,3645,0
|
|
20241226,164900,42278464385,3645,3645,3645,3645,0
|
|
20241226,164800,42278464385,3645,3645,3645,3645,0
|
|
20241226,164700,42278464385,3645,3645,3645,3645,0
|
|
20241226,164600,42278464385,3645,3645,3645,3645,0
|
|
20241226,164500,42278464385,3645,3645,3645,3645,0
|
|
20241226,164400,42278464385,3645,3645,3645,3645,0
|
|
20241226,164300,42278464385,3645,3645,3645,3645,0
|
|
20241226,164200,42278464385,3645,3645,3645,3645,0
|
|
20241226,164100,42278464385,3645,3645,3645,3645,0
|
|
20241226,164000,42278464385,3645,3645,3645,3645,0
|
|
20241226,163900,42278464385,3645,3645,3645,3645,0
|
|
20241226,163800,42278464385,3645,3645,3645,3645,0
|
|
20241226,163700,42278464385,3645,3645,3645,3645,0
|
|
20241226,163600,42278464385,3645,3645,3645,3645,0
|
|
20241226,163500,42278464385,3645,3645,3645,3645,0
|
|
20241226,163400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,163300,42278464385,3645,3645,3645,3645,0
|
|
20241226,163200,42278464385,3645,3645,3645,3645,0
|
|
20241226,163100,42278464385,3645,3645,3645,3645,0
|
|
20241226,163000,42278464385,3645,3645,3645,3645,0
|
|
20241226,162900,42278464385,3645,3645,3645,3645,0
|
|
20241226,162800,42278464385,3645,3645,3645,3645,0
|
|
20241226,162700,42278464385,3645,3645,3645,3645,0
|
|
20241226,162600,42278464385,3645,3645,3645,3645,0
|
|
20241226,162500,42278464385,3645,3645,3645,3645,0
|
|
20241226,162400,42278464385,3645,3645,3645,3645,0
|
|
20241226,162300,42278464385,3645,3645,3645,3645,0
|
|
20241226,162200,42278464385,3645,3645,3645,3645,0
|
|
20241226,162100,42278464385,3645,3645,3645,3645,0
|
|
20241226,162000,42278464385,3645,3645,3645,3645,0
|
|
20241226,161900,42278464385,3645,3645,3645,3645,0
|
|
20241226,161800,42278464385,3645,3645,3645,3645,0
|
|
20241226,161700,42278464385,3645,3645,3645,3645,0
|
|
20241226,161600,42278464385,3645,3645,3645,3645,0
|
|
20241226,161500,42278464385,3645,3645,3645,3645,0
|
|
20241226,161400,42278464385,3645,3645,3645,3645,0
|
|
20241226,161300,42278464385,3645,3645,3645,3645,0
|
|
20241226,161200,42278464385,3645,3645,3645,3645,0
|
|
20241226,161100,42278464385,3645,3645,3645,3645,0
|
|
20241226,161000,42278464385,3645,3645,3645,3645,0
|
|
20241226,160900,42278464385,3645,3645,3645,3645,0
|
|
20241226,160800,42278464385,3645,3645,3645,3645,0
|
|
20241226,160700,42278464385,3645,3645,3645,3645,0
|
|
20241226,160600,42278464385,3645,3645,3645,3645,0
|
|
20241226,160500,42278464385,3645,3645,3645,3645,0
|
|
20241226,160400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,160300,42278464385,3645,3645,3645,3645,0
|
|
20241226,160200,42278464385,3645,3645,3645,3645,0
|
|
20241226,160100,42278464385,3645,3645,3645,3645,0
|
|
20241226,160000,42278464385,3645,3645,3645,3645,0
|
|
20241226,155900,42278464385,3645,3645,3645,3645,0
|
|
20241226,155800,42278464385,3645,3645,3645,3645,0
|
|
20241226,155700,42278464385,3645,3645,3645,3645,0
|
|
20241226,155600,42278464385,3645,3645,3645,3645,0
|
|
20241226,155500,42278464385,3645,3645,3645,3645,0
|
|
20241226,155400,42278464385,3645,3645,3645,3645,0
|
|
20241226,155300,42278464385,3645,3645,3645,3645,0
|
|
20241226,155200,42278464385,3645,3645,3645,3645,0
|
|
20241226,155100,42278464385,3645,3645,3645,3645,0
|
|
20241226,155000,42278464385,3645,3645,3645,3645,0
|
|
20241226,154900,42278464385,3645,3645,3645,3645,0
|
|
20241226,154800,42278464385,3645,3645,3645,3645,0
|
|
20241226,154700,42278464385,3645,3645,3645,3645,0
|
|
20241226,154600,42278464385,3645,3645,3645,3645,0
|
|
20241226,154500,42278464385,3645,3645,3645,3645,0
|
|
20241226,154400,42278464385,3645,3645,3645,3645,0
|
|
20241226,154300,42278464385,3645,3645,3645,3645,0
|
|
20241226,154200,42278464385,3645,3645,3645,3645,0
|
|
20241226,154100,42278464385,3645,3645,3645,3645,0
|
|
20241226,154000,42278464385,3645,3645,3645,3645,0
|
|
20241226,153900,42278464385,3645,3645,3645,3645,0
|
|
20241226,153800,42278464385,3645,3645,3645,3645,0
|
|
20241226,153700,42278464385,3645,3645,3645,3645,0
|
|
20241226,153600,42278464385,3645,3645,3645,3645,0
|
|
20241226,153500,42278464385,3645,3645,3645,3645,0
|
|
20241226,153400,42278464385,3645,3645,3645,3645,106191
|
|
20241226,153300,42278464385,3645,3645,3645,3645,0
|
|
20241226,153200,42278464385,3645,3645,3645,3645,0
|
|
20241226,153100,42278464385,3645,3645,3645,3645,0
|
|
20241226,153000,42278464385,3645,3645,3645,3645,106191
|
|
20241226,152900,41891398190,3655,3655,3655,3655,0
|
|
20241226,152800,41891398190,3655,3655,3655,3655,0
|
|
20241226,152700,41891398190,3655,3655,3655,3655,0
|
|
20241226,152600,41891398190,3655,3655,3655,3655,0
|
|
20241226,152500,41891398190,3655,3655,3655,3655,0
|
|
20241226,152400,41891398190,3655,3655,3655,3655,0
|
|
20241226,152300,41891398190,3655,3655,3655,3655,0
|
|
20241226,152200,41891398190,3655,3655,3655,3655,0
|
|
20241226,152100,41891398190,3655,3655,3655,3655,0
|
|
20241226,152000,41891398190,3655,3655,3655,3655,0
|
|
20241226,151900,41891398190,3655,3655,3665,3645,38907
|
|
20241226,151800,41749321260,3665,3660,3670,3655,25895
|
|
20241226,151700,41654457935,3660,3645,3670,3640,75744
|
|
20241226,151600,41377678605,3645,3625,3650,3620,43375
|
|
20241226,151500,41219927490,3625,3625,3625,3600,76954
|
|
20241226,151400,40942215860,3625,3630,3630,3620,9216
|
|
20241226,151300,40908824265,3625,3625,3625,3615,15241
|
|
20241226,151200,40853650785,3625,3635,3640,3620,16047
|
|
20241226,151100,40795431685,3635,3625,3640,3620,8022
|
|
20241226,151000,40766343740,3625,3620,3630,3615,28127
|
|
20241226,150900,40664611305,3620,3635,3640,3620,32861
|
|
20241226,150800,40545432125,3640,3635,3645,3630,13724
|
|
20241226,150700,40495530770,3635,3645,3655,3635,30400
|
|
20241226,150600,40384715310,3640,3630,3645,3625,36436
|
|
20241226,150500,40252177530,3630,3620,3640,3615,37155
|
|
20241226,150400,40117484760,3620,3620,3630,3615,19245
|
|
20241226,150300,40047777205,3615,3620,3625,3600,91480
|
|
20241226,150200,39717615015,3620,3625,3625,3615,12162
|
|
20241226,150100,39673559940,3625,3620,3640,3615,17046
|
|
20241226,150000,39611778180,3620,3630,3645,3615,46915
|
|
20241226,145900,39441392975,3630,3620,3635,3615,40691
|
|
20241226,145800,39293885810,3620,3610,3620,3610,42537
|
|
20241226,145700,39140063330,3620,3635,3640,3605,115898
|
|
20241226,145600,38720737810,3625,3645,3650,3615,68303
|
|
20241226,145500,38472748890,3645,3645,3650,3640,31237
|
|
20241226,145400,38358920505,3645,3670,3670,3640,63468
|
|
20241226,145300,38126981045,3670,3670,3675,3645,139667
|
|
20241226,145200,37616052570,3675,3710,3710,3675,153998
|
|
20241226,145100,37046873745,3705,3735,3735,3705,90366
|
|
20241226,145000,36710375380,3735,3750,3750,3735,12607
|
|
20241226,144900,36663240070,3745,3750,3755,3745,12235
|
|
20241226,144800,36617402885,3750,3755,3765,3750,9520
|
|
20241226,144700,36581643030,3750,3765,3775,3745,18779
|
|
20241226,144600,36511097675,3765,3775,3780,3765,16470
|
|
20241226,144500,36448956115,3775,3770,3790,3765,39099
|
|
20241226,144400,36301273385,3765,3730,3775,3730,26384
|
|
20241226,144300,36202267800,3730,3745,3750,3730,10788
|
|
20241226,144200,36161977385,3750,3765,3765,3735,14096
|
|
20241226,144100,36109198695,3765,3765,3770,3760,4889
|
|
20241226,144000,36090797415,3765,3765,3770,3760,11268
|
|
20241226,143900,36048343205,3765,3740,3775,3740,23125
|
|
20241226,143800,35961384130,3740,3735,3750,3730,10604
|
|
20241226,143700,35921693730,3735,3740,3750,3730,22473
|
|
20241226,143600,35837635990,3740,3730,3740,3730,18336
|
|
20241226,143500,35769150225,3730,3730,3740,3720,67475
|
|
20241226,143400,35517763780,3735,3760,3780,3730,67574
|
|
20241226,143300,35264376540,3760,3770,3770,3750,21097
|
|
20241226,143200,35185041705,3765,3800,3800,3765,40610
|
|
20241226,143100,35031336995,3800,3760,3800,3760,32050
|
|
20241226,143000,34910216225,3760,3770,3770,3755,29386
|
|
20241226,142900,34799708875,3765,3750,3770,3750,7922
|
|
20241226,142800,34769915805,3755,3780,3785,3750,26391
|
|
20241226,142700,34670449960,3785,3760,3785,3740,61777
|
|
20241226,142600,34438539665,3750,3780,3780,3740,83948
|
|
20241226,142500,34122967445,3765,3790,3800,3760,76458
|
|
20241226,142400,33834582900,3790,3800,3810,3765,123788
|
|
20241226,142300,33366148745,3800,3820,3820,3795,41890
|
|
20241226,142200,33206716650,3820,3835,3840,3810,37129
|
|
20241226,142100,33064838480,3835,3815,3860,3785,186851
|
|
20241226,142000,32351848865,3815,3840,3840,3815,75196
|
|
20241226,141900,32063865895,3840,3835,3840,3830,16806
|
|
20241226,141800,31999429150,3835,3835,3840,3830,27871
|
|
20241226,141700,31892519655,3830,3840,3840,3820,25959
|
|
20241226,141600,31793097765,3840,3850,3850,3820,86231
|
|
20241226,141500,31462893670,3850,3835,3850,3835,41097
|
|
20241226,141400,31304873770,3835,3835,3855,3830,70423
|
|
20241226,141300,31034268970,3835,3810,3840,3805,89612
|
|
20241226,141200,30691546725,3810,3845,3855,3795,187491
|
|
20241226,141100,29974471400,3845,3885,3890,3840,110638
|
|
20241226,141000,29546449230,3890,3865,3890,3855,109836
|
|
20241226,140900,29121334680,3870,3880,3885,3840,147885
|
|
20241226,140800,28550887235,3880,3890,3895,3860,116711
|
|
20241226,140700,28098441265,3895,3895,3905,3855,271672
|
|
20241226,140600,27042741415,3895,3900,3900,3840,316097
|
|
20241226,140500,25819196720,3900,3880,3915,3865,449904
|
|
20241226,140400,24068440700,3880,3810,3890,3810,477991
|
|
20241226,140300,22222986700,3810,3815,3830,3790,190003
|
|
20241226,140200,21499376175,3815,3845,3865,3790,518395
|
|
20241226,140100,19509925155,3845,3770,3850,3750,512656
|
|
20241226,140000,17558462695,3770,3775,3790,3705,406281
|
|
20241226,135900,16036216380,3775,3690,3810,3690,523815
|
|
20241226,135800,14064105710,3690,3680,3690,3670,16516
|
|
20241226,135700,14003309965,3680,3675,3680,3670,36801
|
|
20241226,135600,13868015770,3675,3675,3680,3670,7702
|
|
20241226,135500,13839713385,3675,3675,3680,3670,10454
|
|
20241226,135400,13801310660,3675,3665,3680,3660,11725
|
|
20241226,135300,13758273625,3655,3665,3675,3650,24815
|
|
20241226,135200,13667430960,3660,3680,3680,3655,24045
|
|
20241226,135100,13579227780,3670,3650,3685,3650,38540
|
|
20241226,135000,13437775170,3650,3665,3670,3650,15540
|
|
20241226,134900,13380936185,3670,3655,3675,3655,8377
|
|
20241226,134800,13350210645,3650,3670,3680,3650,23474
|
|
20241226,134700,13264156340,3670,3650,3680,3645,18651
|
|
20241226,134600,13195838340,3650,3650,3660,3635,21824
|
|
20241226,134500,13116283255,3660,3640,3695,3635,53411
|
|
20241226,134400,12920416780,3640,3620,3650,3620,18045
|
|
20241226,134300,12854809985,3625,3615,3630,3610,2748
|
|
20241226,134200,12844859105,3620,3630,3630,3610,4868
|
|
20241226,134100,12827264180,3630,3635,3635,3605,8807
|
|
20241226,134000,12795419365,3635,3635,3635,3625,833
|
|
20241226,133900,12792396385,3640,3630,3640,3630,6117
|
|
20241226,133800,12770149060,3630,3635,3635,3620,486
|
|
20241226,133700,12768384810,3630,3625,3630,3620,1764
|
|
20241226,133600,12761986945,3630,3625,3630,3615,2462
|
|
20241226,133500,12753072850,3620,3620,3625,3615,973
|
|
20241226,133400,12749554160,3620,3615,3625,3615,1103
|
|
20241226,133300,12745563080,3620,3625,3625,3605,3233
|
|
20241226,133200,12733886860,3600,3635,3635,3600,25774
|
|
20241226,133100,12640845395,3635,3635,3635,3625,518
|
|
20241226,133000,12638965765,3635,3635,3635,3630,780
|
|
20241226,132900,12636133995,3635,3630,3635,3625,2210
|
|
20241226,132800,12628116000,3625,3625,3625,3615,5587
|
|
20241226,132700,12607900235,3625,3625,3625,3625,2654
|
|
20241226,132600,12598279485,3630,3630,3630,3625,552
|
|
20241226,132500,12596278385,3630,3630,3635,3630,1059
|
|
20241226,132400,12592432645,3635,3620,3640,3620,6173
|
|
20241226,132300,12570017740,3620,3620,3620,3620,148
|
|
20241226,132200,12569481980,3620,3615,3620,3610,672
|
|
20241226,132100,12567052625,3620,3620,3620,3610,3434
|
|
20241226,132000,12554655075,3610,3620,3620,3610,7083
|
|
20241226,131900,12529061870,3625,3625,3625,3615,229
|
|
20241226,131800,12528231955,3620,3620,3630,3615,3459
|
|
20241226,131700,12515709805,3620,3615,3620,3615,1856
|
|
20241226,131600,12509000255,3620,3620,3620,3615,713
|
|
20241226,131500,12506422560,3610,3615,3625,3610,12326
|
|
20241226,131400,12461900410,3615,3620,3625,3610,6939
|
|
20241226,131300,12436816430,3625,3620,3625,3615,2353
|
|
20241226,131200,12428301580,3630,3620,3630,3610,6237
|
|
20241226,131100,12405752070,3615,3630,3630,3615,17005
|
|
20241226,131000,12344118850,3630,3635,3650,3630,851
|
|
20241226,130900,12341029605,3645,3635,3645,3630,4818
|
|
20241226,130800,12323520785,3635,3640,3640,3635,2218
|
|
20241226,130700,12315449830,3645,3640,3645,3640,2436
|
|
20241226,130600,12306572240,3635,3635,3640,3635,4972
|
|
20241226,130500,12288498965,3635,3630,3640,3630,407
|
|
20241226,130400,12287019980,3630,3640,3640,3630,3192
|
|
20241226,130300,12275431390,3635,3635,3650,3625,12126
|
|
20241226,130200,12231410740,3635,3655,3655,3635,45730
|
|
20241226,130100,12064964700,3655,3660,3660,3655,3422
|
|
20241226,130000,12052451960,3660,3660,3665,3655,255
|
|
20241226,125900,12051519115,3665,3665,3670,3660,890
|
|
20241226,125800,12048256145,3670,3670,3670,3660,2619
|
|
20241226,125700,12038654405,3660,3655,3670,3655,2542
|
|
20241226,125600,12029359675,3655,3665,3665,3655,2332
|
|
20241226,125500,12020813625,3660,3665,3665,3660,202
|
|
20241226,125400,12020074295,3650,3670,3670,3650,3930
|
|
20241226,125300,12005679660,3650,3670,3670,3650,9769
|
|
20241226,125200,11969927050,3670,3650,3675,3645,2166
|
|
20241226,125100,11961982325,3650,3660,3660,3640,12911
|
|
20241226,125000,11914815675,3660,3660,3665,3640,12113
|
|
20241226,124900,11870589535,3660,3660,3660,3660,2421
|
|
20241226,124800,11861728675,3660,3655,3665,3650,4815
|
|
20241226,124700,11844150900,3660,3670,3670,3660,1077
|
|
20241226,124600,11840198980,3670,3655,3680,3655,6341
|
|
20241226,124500,11816910685,3650,3645,3650,3640,7130
|
|
20241226,124400,11790952235,3645,3640,3650,3635,1213
|
|
20241226,124300,11786540020,3640,3645,3650,3635,9524
|
|
20241226,124200,11751885330,3650,3640,3650,3640,1588
|
|
20241226,124100,11746098405,3640,3665,3665,3640,14156
|
|
20241226,124000,11694392630,3665,3685,3690,3660,23523
|
|
20241226,123900,11607979275,3695,3665,3715,3665,72076
|
|
20241226,123800,11342025195,3665,3655,3670,3650,11606
|
|
20241226,123700,11299532090,3650,3650,3650,3650,7
|
|
20241226,123600,11299506540,3650,3650,3660,3650,4173
|
|
20241226,123500,11284263620,3655,3660,3660,3650,12024
|
|
20241226,123400,11240365790,3660,3660,3665,3655,15355
|
|
20241226,123300,11184211725,3660,3655,3660,3650,3219
|
|
20241226,123200,11172449790,3650,3650,3655,3650,1538
|
|
20241226,123100,11166835405,3650,3650,3650,3640,6605
|
|
20241226,123000,11142738095,3650,3650,3655,3650,5705
|
|
20241226,122900,11121911745,3650,3640,3650,3640,2251
|
|
20241226,122800,11113701095,3635,3645,3645,3635,3402
|
|
20241226,122700,11101309380,3650,3650,3650,3650,50
|
|
20241226,122600,11101126880,3645,3640,3645,3640,1761
|
|
20241226,122500,11094710225,3645,3640,3645,3630,1265
|
|
20241226,122400,11090112270,3645,3640,3645,3635,2747
|
|
20241226,122300,11080120145,3630,3640,3640,3630,2567
|
|
20241226,122200,11070789955,3645,3645,3645,3645,0
|
|
20241226,122100,11070789955,3645,3630,3645,3630,2642
|
|
20241226,122000,11061199480,3630,3635,3635,3630,4160
|
|
20241226,121900,11046094495,3635,3640,3640,3635,2640
|
|
20241226,121800,11036497095,3640,3650,3655,3640,2166
|
|
20241226,121700,11028603535,3650,3650,3650,3645,765
|
|
20241226,121600,11025814735,3640,3640,3640,3635,11230
|
|
20241226,121500,10984957435,3645,3645,3645,3640,2434
|
|
20241226,121400,10976096125,3640,3645,3645,3640,2948
|
|
20241226,121300,10965365400,3640,3655,3660,3640,5063
|
|
20241226,121200,10946884610,3660,3665,3665,3655,213
|
|
20241226,121100,10946105045,3665,3655,3665,3655,1080
|
|
20241226,121000,10942149510,3660,3660,3660,3655,34
|
|
20241226,120900,10942025080,3660,3680,3680,3655,13699
|
|
20241226,120800,10891794710,3680,3665,3680,3655,9048
|
|
20241226,120700,10858598260,3665,3670,3675,3655,8857
|
|
20241226,120600,10826173835,3665,3680,3690,3665,10012
|
|
20241226,120500,10789321690,3680,3630,3715,3630,87928
|
|
20241226,120400,10465572300,3630,3640,3640,3630,8
|
|
20241226,120300,10465543230,3620,3630,3640,3615,3274
|
|
20241226,120200,10453688210,3620,3625,3640,3620,3156
|
|
20241226,120100,10442255895,3620,3625,3625,3620,5571
|
|
20241226,120000,10422088720,3620,3635,3640,3620,3820
|
|
20241226,115900,10408232665,3630,3640,3640,3630,832
|
|
20241226,115800,10405204205,3640,3640,3645,3640,461
|
|
20241226,115700,10403526160,3640,3650,3650,3620,9590
|
|
20241226,115600,10368702040,3650,3645,3650,3645,986
|
|
20241226,115500,10365108040,3645,3645,3645,3640,1980
|
|
20241226,115400,10357892220,3645,3645,3645,3640,4627
|
|
20241226,115300,10341028305,3650,3645,3655,3645,3770
|
|
20241226,115200,10327269805,3645,3650,3650,3645,881
|
|
20241226,115100,10324058555,3650,3645,3650,3630,5385
|
|
20241226,115000,10304481550,3650,3640,3655,3625,13590
|
|
20241226,114900,10254946690,3640,3645,3650,3640,2846
|
|
20241226,114800,10244570440,3645,3655,3660,3645,6505
|
|
20241226,114700,10220805285,3655,3655,3660,3650,4518
|
|
20241226,114600,10204293945,3655,3650,3655,3640,6144
|
|
20241226,114500,10181884765,3645,3645,3650,3645,2768
|
|
20241226,114400,10171791200,3650,3655,3660,3645,4860
|
|
20241226,114300,10154040855,3660,3625,3665,3620,18859
|
|
20241226,114200,10085383055,3625,3610,3630,3600,7891
|
|
20241226,114100,10056885840,3625,3625,3625,3615,1460
|
|
20241226,114000,10051594470,3625,3615,3625,3610,3844
|
|
20241226,113900,10037695445,3615,3625,3625,3615,821
|
|
20241226,113800,10034722100,3625,3630,3635,3620,9042
|
|
20241226,113700,10001944795,3630,3620,3635,3620,3590
|
|
20241226,113600,9988917955,3620,3620,3645,3615,22100
|
|
20241226,113500,9908829375,3625,3615,3640,3605,8307
|
|
20241226,113400,9878760200,3615,3595,3615,3595,14882
|
|
20241226,113300,9825121425,3595,3600,3600,3590,1561
|
|
20241226,113200,9819516825,3600,3595,3600,3590,2046
|
|
20241226,113100,9812162060,3590,3595,3595,3590,5497
|
|
20241226,113000,9792427710,3590,3595,3595,3590,2427
|
|
20241226,112900,9783711585,3600,3595,3600,3590,1185
|
|
20241226,112800,9779452665,3600,3600,3600,3600,2617
|
|
20241226,112700,9770031465,3590,3595,3600,3590,4400
|
|
20241226,112600,9754232265,3595,3595,3600,3595,1260
|
|
20241226,112500,9749702405,3595,3600,3605,3595,4024
|
|
20241226,112400,9735230630,3600,3600,3610,3600,5183
|
|
20241226,112300,9716569035,3610,3600,3610,3600,1552
|
|
20241226,112200,9710975070,3605,3605,3610,3605,1202
|
|
20241226,112100,9706640535,3600,3595,3605,3590,3532
|
|
20241226,112000,9693929840,3595,3600,3600,3595,764
|
|
20241226,111900,9691183110,3600,3595,3600,3595,1403
|
|
20241226,111800,9686137850,3595,3595,3600,3595,4460
|
|
20241226,111700,9670101620,3595,3595,3595,3595,2796
|
|
20241226,111600,9660050000,3600,3600,3600,3595,2080
|
|
20241226,111500,9652572335,3595,3595,3600,3595,7622
|
|
20241226,111400,9625170890,3600,3605,3610,3600,4671
|
|
20241226,111300,9608349450,3605,3605,3610,3605,1457
|
|
20241226,111200,9603096935,3610,3610,3610,3600,12929
|
|
20241226,111100,9556427605,3610,3605,3610,3600,1771
|
|
20241226,111000,9550040580,3600,3605,3610,3595,8981
|
|
20241226,110900,9517633770,3600,3600,3610,3595,9378
|
|
20241226,110800,9483845150,3605,3590,3615,3590,18268
|
|
20241226,110700,9417978280,3590,3595,3600,3585,6137
|
|
20241226,110600,9395933515,3590,3570,3605,3565,30368
|
|
20241226,110500,9287153445,3570,3575,3580,3565,25429
|
|
20241226,110400,9196419960,3575,3580,3585,3575,30625
|
|
20241226,110300,9086786780,3585,3590,3590,3580,14298
|
|
20241226,110200,9035593135,3590,3585,3590,3585,1830
|
|
20241226,110100,9029031590,3585,3590,3590,3585,2589
|
|
20241226,110000,9019744565,3585,3590,3590,3585,2953
|
|
20241226,105900,9009156480,3595,3590,3595,3585,4079
|
|
20241226,105800,8994517820,3590,3595,3595,3585,6687
|
|
20241226,105700,8970519320,3595,3595,3595,3590,886
|
|
20241226,105600,8967337530,3600,3600,3600,3585,16716
|
|
20241226,105500,8907373330,3590,3600,3610,3590,11311
|
|
20241226,105400,8866682570,3595,3600,3605,3595,18407
|
|
20241226,105300,8800441215,3605,3605,3610,3600,8613
|
|
20241226,105200,8769397440,3610,3615,3615,3605,11825
|
|
20241226,105100,8726744010,3615,3615,3630,3610,7508
|
|
20241226,105000,8699601760,3615,3605,3620,3605,2980
|
|
20241226,104900,8688846485,3605,3640,3645,3605,21411
|
|
20241226,104800,8611489410,3645,3625,3645,3620,2813
|
|
20241226,104700,8601260135,3630,3620,3630,3620,1401
|
|
20241226,104600,8596179685,3620,3625,3625,3620,1231
|
|
20241226,104500,8591723370,3630,3620,3630,3620,1506
|
|
20241226,104400,8586268170,3620,3620,3625,3615,1251
|
|
20241226,104300,8581741850,3620,3620,3625,3615,10888
|
|
20241226,104200,8542357560,3620,3620,3625,3615,2896
|
|
20241226,104100,8531867690,3620,3620,3635,3615,4640
|
|
20241226,104000,8515077340,3625,3620,3625,3610,7743
|
|
20241226,103900,8487088590,3615,3615,3625,3610,5488
|
|
20241226,103800,8467259795,3610,3630,3635,3610,13591
|
|
20241226,103700,8418008135,3630,3645,3645,3625,11424
|
|
20241226,103600,8376489795,3645,3645,3670,3635,30656
|
|
20241226,103500,8264524105,3640,3655,3665,3630,49334
|
|
20241226,103400,8085111460,3650,3670,3690,3620,61001
|
|
20241226,103300,7862088360,3670,3590,3730,3570,184386
|
|
20241226,103200,7185780865,3590,3580,3590,3575,12605
|
|
20241226,103100,7140631305,3580,3585,3585,3580,5816
|
|
20241226,103000,7119789610,3595,3590,3595,3585,3467
|
|
20241226,102900,7107348355,3595,3590,3595,3580,3545
|
|
20241226,102800,7094623660,3590,3580,3595,3575,18234
|
|
20241226,102700,7029274335,3585,3575,3585,3575,4572
|
|
20241226,102600,7012904360,3575,3580,3580,3570,6377
|
|
20241226,102500,6990101390,3585,3575,3585,3570,5216
|
|
20241226,102400,6971441785,3575,3585,3595,3575,2669
|
|
20241226,102300,6961874980,3585,3575,3585,3570,17284
|
|
20241226,102200,6899994055,3575,3580,3585,3565,48600
|
|
20241226,102100,6726249840,3585,3600,3605,3575,38319
|
|
20241226,102000,6588809500,3605,3610,3610,3595,22520
|
|
20241226,101900,6507737820,3610,3600,3610,3600,5254
|
|
20241226,101800,6488808850,3605,3605,3610,3600,13418
|
|
20241226,101700,6440470935,3610,3605,3610,3600,21067
|
|
20241226,101600,6364588780,3600,3620,3620,3600,31551
|
|
20241226,101500,6250760240,3620,3615,3620,3610,6913
|
|
20241226,101400,6225777340,3620,3610,3620,3610,4776
|
|
20241226,101300,6208515660,3610,3605,3620,3605,13969
|
|
20241226,101200,6158072675,3605,3615,3620,3605,25824
|
|
20241226,101100,6064827825,3615,3630,3630,3610,29747
|
|
20241226,101000,5957165925,3630,3630,3640,3630,3721
|
|
20241226,100900,5943658675,3630,3630,3640,3625,16120
|
|
20241226,100800,5885159280,3630,3640,3640,3625,12223
|
|
20241226,100700,5840810085,3630,3640,3640,3630,7053
|
|
20241226,100600,5815180705,3640,3645,3665,3630,19630
|
|
20241226,100500,5743789670,3640,3660,3665,3640,8245
|
|
20241226,100400,5713710490,3660,3655,3665,3655,6068
|
|
20241226,100300,5691506315,3655,3670,3670,3650,5265
|
|
20241226,100200,5672269055,3670,3660,3670,3645,10962
|
|
20241226,100100,5632167935,3660,3660,3670,3655,10215
|
|
20241226,100000,5594748520,3660,3650,3660,3645,5624
|
|
20241226,095900,5574215190,3630,3640,3650,3630,13692
|
|
20241226,095800,5524434415,3645,3650,3655,3645,3795
|
|
20241226,095700,5510590475,3650,3630,3655,3630,5915
|
|
20241226,095600,5489027805,3635,3640,3640,3630,7140
|
|
20241226,095500,5463074400,3640,3635,3645,3630,7642
|
|
20241226,095400,5435310045,3645,3645,3645,3630,29998
|
|
20241226,095300,5326322350,3645,3655,3655,3635,6557
|
|
20241226,095200,5302365105,3635,3640,3650,3635,7513
|
|
20241226,095100,5275010585,3640,3645,3650,3640,5316
|
|
20241226,095000,5255649665,3645,3650,3650,3640,12813
|
|
20241226,094900,5208975440,3655,3655,3655,3645,7493
|
|
20241226,094800,5181630900,3655,3665,3670,3655,7506
|
|
20241226,094700,5154155425,3670,3675,3680,3665,7596
|
|
20241226,094600,5126238745,3675,3670,3675,3665,5024
|
|
20241226,094500,5107812385,3670,3670,3670,3665,3534
|
|
20241226,094400,5094845230,3670,3670,3670,3655,9960
|
|
20241226,094300,5058353720,3670,3640,3675,3635,22085
|
|
20241226,094200,4977646250,3640,3650,3650,3630,24019
|
|
20241226,094100,4890282175,3645,3655,3660,3645,11995
|
|
20241226,094000,4846513690,3660,3660,3665,3650,3737
|
|
20241226,093900,4832845370,3660,3650,3660,3645,13233
|
|
20241226,093800,4784555165,3650,3660,3660,3640,12866
|
|
20241226,093700,4737598275,3660,3675,3675,3650,23417
|
|
20241226,093600,4651984450,3660,3655,3680,3650,17903
|
|
20241226,093500,4586376070,3660,3660,3675,3655,9851
|
|
20241226,093400,4550259205,3670,3695,3695,3655,21422
|
|
20241226,093300,4471542635,3695,3705,3705,3670,18363
|
|
20241226,093200,4403855050,3705,3700,3705,3690,21660
|
|
20241226,093100,4323788100,3705,3710,3710,3695,13364
|
|
20241226,093000,4274304150,3700,3690,3715,3675,29518
|
|
20241226,092900,4165290500,3690,3705,3710,3690,19745
|
|
20241226,092800,4092273560,3705,3720,3725,3700,39905
|
|
20241226,092700,3944258820,3720,3715,3725,3715,22338
|
|
20241226,092600,3861132350,3715,3710,3730,3705,55183
|
|
20241226,092500,3656194410,3710,3700,3715,3690,26644
|
|
20241226,092400,3557453000,3695,3690,3715,3680,49799
|
|
20241226,092300,3373305460,3695,3685,3695,3680,8056
|
|
20241226,092200,3343607330,3685,3700,3700,3680,27235
|
|
20241226,092100,3243205705,3700,3670,3710,3650,42596
|
|
20241226,092000,3085960780,3670,3655,3670,3650,16070
|
|
20241226,091900,3027104250,3655,3635,3655,3635,10008
|
|
20241226,091800,2990655320,3635,3645,3645,3635,5513
|
|
20241226,091700,2970586955,3645,3670,3670,3645,10384
|
|
20241226,091600,2932628270,3670,3665,3675,3660,9013
|
|
20241226,091500,2899572220,3665,3645,3675,3635,24642
|
|
20241226,091400,2809507910,3635,3640,3650,3625,12340
|
|
20241226,091300,2764619530,3640,3645,3660,3640,7502
|
|
20241226,091200,2737254430,3660,3615,3660,3615,16948
|
|
20241226,091100,2675528155,3620,3640,3650,3605,50007
|
|
20241226,091000,2493996475,3645,3655,3655,3640,30840
|
|
20241226,090900,2381580285,3650,3645,3650,3640,21192
|
|
20241226,090800,2304379400,3640,3645,3665,3630,22135
|
|
20241226,090700,2223737115,3645,3630,3645,3615,32002
|
|
20241226,090600,2107490480,3630,3610,3630,3595,55800
|
|
20241226,090500,1906079615,3610,3635,3635,3600,76650
|
|
20241226,090400,1629213025,3630,3630,3640,3615,53214
|
|
20241226,090300,1436246180,3630,3650,3660,3615,88258
|
|
20241226,090200,1115640495,3650,3675,3695,3650,36263
|
|
20241226,090100,982803655,3675,3665,3690,3640,120005
|
|
20241226,090000,544454590,3680,3705,3720,3660,147336
|