587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184400,497736170,3865,3865,3865,3865,10999
|
|
20241226,184300,497736170,3865,3865,3865,3865,0
|
|
20241226,184200,497736170,3865,3865,3865,3865,0
|
|
20241226,184100,497736170,3865,3865,3865,3865,0
|
|
20241226,184000,497736170,3865,3865,3865,3865,0
|
|
20241226,183900,497736170,3865,3865,3865,3865,0
|
|
20241226,183800,497736170,3865,3865,3865,3865,0
|
|
20241226,183700,497736170,3865,3865,3865,3865,0
|
|
20241226,183600,497736170,3865,3865,3865,3865,0
|
|
20241226,183500,497736170,3865,3865,3865,3865,0
|
|
20241226,183400,497736170,3865,3865,3865,3865,0
|
|
20241226,183300,497736170,3865,3865,3865,3865,0
|
|
20241226,183200,497736170,3865,3865,3865,3865,0
|
|
20241226,183100,497736170,3865,3865,3865,3865,0
|
|
20241226,183000,497736170,3865,3865,3865,3865,0
|
|
20241226,182900,497736170,3865,3865,3865,3865,0
|
|
20241226,182800,497736170,3865,3865,3865,3865,0
|
|
20241226,182700,497736170,3865,3865,3865,3865,0
|
|
20241226,182600,497736170,3865,3865,3865,3865,0
|
|
20241226,182500,497736170,3865,3865,3865,3865,0
|
|
20241226,182400,497736170,3865,3865,3865,3865,0
|
|
20241226,182300,497736170,3865,3865,3865,3865,0
|
|
20241226,182200,497736170,3865,3865,3865,3865,0
|
|
20241226,182100,497736170,3865,3865,3865,3865,0
|
|
20241226,182000,497736170,3865,3865,3865,3865,0
|
|
20241226,181900,497736170,3865,3865,3865,3865,0
|
|
20241226,181800,497736170,3865,3865,3865,3865,0
|
|
20241226,181700,497736170,3865,3865,3865,3865,0
|
|
20241226,181600,497736170,3865,3865,3865,3865,0
|
|
20241226,181500,497736170,3865,3865,3865,3865,0
|
|
20241226,181400,497736170,3865,3865,3865,3865,10999
|
|
20241226,181300,497736170,3865,3865,3865,3865,0
|
|
20241226,181200,497736170,3865,3865,3865,3865,0
|
|
20241226,181100,497736170,3865,3865,3865,3865,0
|
|
20241226,181000,497736170,3865,3865,3865,3865,0
|
|
20241226,180900,497736170,3865,3865,3865,3865,0
|
|
20241226,180800,497736170,3865,3865,3865,3865,0
|
|
20241226,180700,497736170,3865,3865,3865,3865,0
|
|
20241226,180600,497736170,3865,3865,3865,3865,0
|
|
20241226,180500,497736170,3865,3865,3865,3865,0
|
|
20241226,180400,497736170,3865,3865,3865,3865,0
|
|
20241226,180300,497736170,3865,3865,3865,3865,0
|
|
20241226,180200,497736170,3865,3865,3865,3865,0
|
|
20241226,180100,497736170,3865,3865,3865,3865,0
|
|
20241226,180000,497736170,3865,3865,3865,3865,0
|
|
20241226,175900,497736170,3865,3865,3865,3865,0
|
|
20241226,175800,497736170,3865,3865,3865,3865,0
|
|
20241226,175700,497736170,3865,3865,3865,3865,0
|
|
20241226,175600,497736170,3865,3865,3865,3865,0
|
|
20241226,175500,497736170,3865,3865,3865,3865,0
|
|
20241226,175400,497736170,3865,3865,3865,3865,0
|
|
20241226,175300,497736170,3865,3865,3865,3865,0
|
|
20241226,175200,497736170,3865,3865,3865,3865,0
|
|
20241226,175100,497736170,3865,3865,3865,3865,0
|
|
20241226,175000,497736170,3865,3865,3865,3865,0
|
|
20241226,174900,497736170,3865,3865,3865,3865,0
|
|
20241226,174800,497736170,3865,3865,3865,3865,0
|
|
20241226,174700,497736170,3865,3865,3865,3865,0
|
|
20241226,174600,497736170,3865,3865,3865,3865,0
|
|
20241226,174500,497736170,3865,3865,3865,3865,0
|
|
20241226,174400,497736170,3865,3865,3865,3865,10999
|
|
20241226,174300,497736170,3865,3865,3865,3865,0
|
|
20241226,174200,497736170,3865,3865,3865,3865,0
|
|
20241226,174100,497736170,3865,3865,3865,3865,0
|
|
20241226,174000,497736170,3865,3865,3865,3865,0
|
|
20241226,173900,497736170,3865,3865,3865,3865,0
|
|
20241226,173800,497736170,3865,3865,3865,3865,0
|
|
20241226,173700,497736170,3865,3865,3865,3865,0
|
|
20241226,173600,497736170,3865,3865,3865,3865,0
|
|
20241226,173500,497736170,3865,3865,3865,3865,0
|
|
20241226,173400,497736170,3865,3865,3865,3865,0
|
|
20241226,173300,497736170,3865,3865,3865,3865,0
|
|
20241226,173200,497736170,3865,3865,3865,3865,0
|
|
20241226,173100,497736170,3865,3865,3865,3865,0
|
|
20241226,173000,497736170,3865,3865,3865,3865,0
|
|
20241226,172900,497736170,3865,3865,3865,3865,0
|
|
20241226,172800,497736170,3865,3865,3865,3865,0
|
|
20241226,172700,497736170,3865,3865,3865,3865,0
|
|
20241226,172600,497736170,3865,3865,3865,3865,0
|
|
20241226,172500,497736170,3865,3865,3865,3865,0
|
|
20241226,172400,497736170,3865,3865,3865,3865,0
|
|
20241226,172300,497736170,3865,3865,3865,3865,0
|
|
20241226,172200,497736170,3865,3865,3865,3865,0
|
|
20241226,172100,497736170,3865,3865,3865,3865,0
|
|
20241226,172000,497736170,3865,3865,3865,3865,0
|
|
20241226,171900,497736170,3865,3865,3865,3865,0
|
|
20241226,171800,497736170,3865,3865,3865,3865,0
|
|
20241226,171700,497736170,3865,3865,3865,3865,0
|
|
20241226,171600,497736170,3865,3865,3865,3865,0
|
|
20241226,171500,497736170,3865,3865,3865,3865,0
|
|
20241226,171400,497736170,3865,3865,3865,3865,10999
|
|
20241226,171300,497736170,3865,3865,3865,3865,0
|
|
20241226,171200,497736170,3865,3865,3865,3865,0
|
|
20241226,171100,497736170,3865,3865,3865,3865,0
|
|
20241226,171000,497736170,3865,3865,3865,3865,0
|
|
20241226,170900,497736170,3865,3865,3865,3865,0
|
|
20241226,170800,497736170,3865,3865,3865,3865,0
|
|
20241226,170700,497736170,3865,3865,3865,3865,0
|
|
20241226,170600,497736170,3865,3865,3865,3865,0
|
|
20241226,170500,497736170,3865,3865,3865,3865,0
|
|
20241226,170400,497736170,3865,3865,3865,3865,0
|
|
20241226,170300,497736170,3865,3865,3865,3865,0
|
|
20241226,170200,497736170,3865,3865,3865,3865,0
|
|
20241226,170100,497736170,3865,3865,3865,3865,0
|
|
20241226,170000,497736170,3865,3865,3865,3865,0
|
|
20241226,165900,497736170,3865,3865,3865,3865,0
|
|
20241226,165800,497736170,3865,3865,3865,3865,0
|
|
20241226,165700,497736170,3865,3865,3865,3865,0
|
|
20241226,165600,497736170,3865,3865,3865,3865,0
|
|
20241226,165500,497736170,3865,3865,3865,3865,0
|
|
20241226,165400,497736170,3865,3865,3865,3865,0
|
|
20241226,165300,497736170,3865,3865,3865,3865,0
|
|
20241226,165200,497736170,3865,3865,3865,3865,0
|
|
20241226,165100,497736170,3865,3865,3865,3865,0
|
|
20241226,165000,497736170,3865,3865,3865,3865,0
|
|
20241226,164900,497736170,3865,3865,3865,3865,0
|
|
20241226,164800,497736170,3865,3865,3865,3865,0
|
|
20241226,164700,497736170,3865,3865,3865,3865,0
|
|
20241226,164600,497736170,3865,3865,3865,3865,0
|
|
20241226,164500,497736170,3865,3865,3865,3865,0
|
|
20241226,164400,497736170,3865,3865,3865,3865,10999
|
|
20241226,164300,497736170,3865,3865,3865,3865,0
|
|
20241226,164200,497736170,3865,3865,3865,3865,0
|
|
20241226,164100,497736170,3865,3865,3865,3865,0
|
|
20241226,164000,497736170,3865,3865,3865,3865,0
|
|
20241226,163900,497736170,3865,3865,3865,3865,0
|
|
20241226,163800,497736170,3865,3865,3865,3865,0
|
|
20241226,163700,497736170,3865,3865,3865,3865,0
|
|
20241226,163600,497736170,3865,3865,3865,3865,0
|
|
20241226,163500,497736170,3865,3865,3865,3865,0
|
|
20241226,163400,497736170,3865,3865,3865,3865,0
|
|
20241226,163300,497736170,3865,3865,3865,3865,0
|
|
20241226,163200,497736170,3865,3865,3865,3865,0
|
|
20241226,163100,497736170,3865,3865,3865,3865,0
|
|
20241226,163000,497736170,3865,3865,3865,3865,0
|
|
20241226,162900,497736170,3865,3865,3865,3865,0
|
|
20241226,162800,497736170,3865,3865,3865,3865,0
|
|
20241226,162700,497736170,3865,3865,3865,3865,0
|
|
20241226,162600,497736170,3865,3865,3865,3865,0
|
|
20241226,162500,497736170,3865,3865,3865,3865,0
|
|
20241226,162400,497736170,3865,3865,3865,3865,0
|
|
20241226,162300,497736170,3865,3865,3865,3865,0
|
|
20241226,162200,497736170,3865,3865,3865,3865,0
|
|
20241226,162100,497736170,3865,3865,3865,3865,0
|
|
20241226,162000,497736170,3865,3865,3865,3865,0
|
|
20241226,161900,497736170,3865,3865,3865,3865,0
|
|
20241226,161800,497736170,3865,3865,3865,3865,0
|
|
20241226,161700,497736170,3865,3865,3865,3865,0
|
|
20241226,161600,497736170,3865,3865,3865,3865,0
|
|
20241226,161500,497736170,3865,3865,3865,3865,0
|
|
20241226,161400,497736170,3865,3865,3865,3865,10999
|
|
20241226,161300,497736170,3865,3865,3865,3865,0
|
|
20241226,161200,497736170,3865,3865,3865,3865,0
|
|
20241226,161100,497736170,3865,3865,3865,3865,0
|
|
20241226,161000,497736170,3865,3865,3865,3865,0
|
|
20241226,160900,497736170,3865,3865,3865,3865,0
|
|
20241226,160800,497736170,3865,3865,3865,3865,0
|
|
20241226,160700,497736170,3865,3865,3865,3865,0
|
|
20241226,160600,497736170,3865,3865,3865,3865,0
|
|
20241226,160500,497736170,3865,3865,3865,3865,0
|
|
20241226,160400,497736170,3865,3865,3865,3865,0
|
|
20241226,160300,497736170,3865,3865,3865,3865,0
|
|
20241226,160200,497736170,3865,3865,3865,3865,0
|
|
20241226,160100,497736170,3865,3865,3865,3865,0
|
|
20241226,160000,497736170,3865,3865,3865,3865,0
|
|
20241226,155900,497736170,3865,3865,3865,3865,0
|
|
20241226,155800,497736170,3865,3865,3865,3865,0
|
|
20241226,155700,497736170,3865,3865,3865,3865,0
|
|
20241226,155600,497736170,3865,3865,3865,3865,0
|
|
20241226,155500,497736170,3865,3865,3865,3865,0
|
|
20241226,155400,497736170,3865,3865,3865,3865,0
|
|
20241226,155300,497736170,3865,3865,3865,3865,0
|
|
20241226,155200,497736170,3865,3865,3865,3865,0
|
|
20241226,155100,497736170,3865,3865,3865,3865,0
|
|
20241226,155000,497736170,3865,3865,3865,3865,0
|
|
20241226,154900,497736170,3865,3865,3865,3865,0
|
|
20241226,154800,497736170,3865,3865,3865,3865,0
|
|
20241226,154700,497736170,3865,3865,3865,3865,0
|
|
20241226,154600,497736170,3865,3865,3865,3865,0
|
|
20241226,154500,497736170,3865,3865,3865,3865,0
|
|
20241226,154400,497736170,3865,3865,3865,3865,10999
|
|
20241226,154300,497736170,3865,3865,3865,3865,0
|
|
20241226,154200,497736170,3865,3865,3865,3865,0
|
|
20241226,154100,497736170,3865,3865,3865,3865,0
|
|
20241226,154000,497736170,3865,3865,3865,3865,0
|
|
20241226,153900,497736170,3865,3865,3865,3865,0
|
|
20241226,153800,497736170,3865,3865,3865,3865,0
|
|
20241226,153700,497736170,3865,3865,3865,3865,0
|
|
20241226,153600,497736170,3865,3865,3865,3865,0
|
|
20241226,153500,497736170,3865,3865,3865,3865,0
|
|
20241226,153400,497736170,3865,3865,3865,3865,0
|
|
20241226,153300,497736170,3865,3865,3865,3865,0
|
|
20241226,153200,497736170,3865,3865,3865,3865,0
|
|
20241226,153100,497736170,3865,3865,3865,3865,0
|
|
20241226,153000,497736170,3865,3865,3865,3865,10999
|
|
20241226,152900,455225035,3865,3865,3865,3865,0
|
|
20241226,152800,455225035,3865,3865,3865,3865,0
|
|
20241226,152700,455225035,3865,3865,3865,3865,0
|
|
20241226,152600,455225035,3865,3865,3865,3865,0
|
|
20241226,152500,455225035,3865,3865,3865,3865,0
|
|
20241226,152400,455225035,3865,3865,3865,3865,0
|
|
20241226,152300,455225035,3865,3865,3865,3865,0
|
|
20241226,152200,455225035,3865,3865,3865,3865,0
|
|
20241226,152100,455225035,3865,3865,3865,3865,0
|
|
20241226,152000,455225035,3865,3865,3865,3865,0
|
|
20241226,151900,455225035,3865,3855,3865,3855,168
|
|
20241226,151800,454576495,3855,3855,3855,3855,673
|
|
20241226,151700,451982080,3860,3855,3860,3855,213
|
|
20241226,151600,451160935,3855,3860,3860,3855,35
|
|
20241226,151500,451025840,3860,3860,3860,3860,1
|
|
20241226,151400,451021980,3865,3865,3865,3865,5
|
|
20241226,151300,451002655,3865,3865,3865,3865,84
|
|
20241226,151200,450677995,3855,3855,3855,3855,1
|
|
20241226,151100,450674140,3865,3860,3865,3855,194
|
|
20241226,151000,449925345,3865,3865,3865,3865,5
|
|
20241226,150900,449906020,3865,3870,3870,3865,5
|
|
20241226,150800,449886675,3855,3860,3860,3855,300
|
|
20241226,150700,448729580,3860,3865,3865,3860,6
|
|
20241226,150600,448706400,3875,3860,3875,3855,1031
|
|
20241226,150500,444731450,3860,3860,3860,3860,2
|
|
20241226,150400,444723730,3860,3860,3860,3860,4
|
|
20241226,150300,444708290,3850,3860,3860,3850,2013
|
|
20241226,150200,436957795,3855,3875,3875,3855,1502
|
|
20241226,150100,431167525,3870,3870,3870,3870,4
|
|
20241226,150000,431152045,3870,3870,3870,3870,5
|
|
20241226,145900,431132695,3870,3875,3875,3870,509
|
|
20241226,145800,429162820,3875,3865,3875,3865,39
|
|
20241226,145700,429011825,3855,3860,3860,3855,4166
|
|
20241226,145600,412951380,3860,3865,3865,3855,1721
|
|
20241226,145500,406308130,3870,3870,3870,3870,4
|
|
20241226,145400,406292650,3870,3870,3870,3870,0
|
|
20241226,145300,406292650,3870,3870,3870,3870,5
|
|
20241226,145200,406273300,3865,3870,3875,3865,81
|
|
20241226,145100,405959835,3875,3875,3875,3875,0
|
|
20241226,145000,405959835,3875,3875,3875,3875,10
|
|
20241226,144900,405921085,3875,3875,3875,3875,4
|
|
20241226,144800,405905585,3870,3870,3870,3870,0
|
|
20241226,144700,405905585,3870,3870,3870,3870,0
|
|
20241226,144600,405905585,3870,3875,3875,3870,413
|
|
20241226,144500,404307240,3875,3875,3875,3875,0
|
|
20241226,144400,404307240,3875,3875,3875,3875,1
|
|
20241226,144300,404303365,3875,3875,3875,3875,4
|
|
20241226,144200,404287865,3865,3865,3865,3865,0
|
|
20241226,144100,404287865,3865,3865,3865,3865,3
|
|
20241226,144000,404276270,3865,3865,3865,3865,19
|
|
20241226,143900,404202835,3860,3860,3860,3860,0
|
|
20241226,143800,404202835,3860,3860,3870,3860,187
|
|
20241226,143700,403480235,3860,3870,3870,3860,456
|
|
20241226,143600,401717805,3870,3870,3870,3870,19
|
|
20241226,143500,401644275,3875,3875,3875,3875,6
|
|
20241226,143400,401621025,3870,3870,3870,3865,29
|
|
20241226,143300,401508885,3870,3870,3870,3870,8
|
|
20241226,143200,401477925,3880,3880,3880,3880,202
|
|
20241226,143100,400694165,3865,3870,3870,3865,97
|
|
20241226,143000,400319240,3880,3875,3880,3865,257
|
|
20241226,142900,399324300,3870,3875,3875,3865,779
|
|
20241226,142800,396306675,3875,3875,3875,3875,39
|
|
20241226,142700,396155550,3870,3870,3870,3870,18
|
|
20241226,142600,396085890,3875,3875,3875,3860,53
|
|
20241226,142500,395880935,3855,3855,3855,3855,18
|
|
20241226,142400,395811545,3885,3885,3885,3885,1
|
|
20241226,142300,395807660,3855,3865,3895,3855,280
|
|
20241226,142200,394726620,3865,3840,3905,3840,214
|
|
20241226,142100,393900900,3845,3865,3875,3845,245
|
|
20241226,142000,392955675,3850,3875,3875,3850,168
|
|
20241226,141900,392306650,3850,3880,3880,3845,341
|
|
20241226,141800,390989285,3885,3885,3890,3855,30
|
|
20241226,141700,390873270,3860,3855,3895,3840,1109
|
|
20241226,141600,386594725,3855,3855,3855,3830,3526
|
|
20241226,141500,373065240,3855,3860,3860,3855,33
|
|
20241226,141400,372937950,3860,3870,3870,3855,25
|
|
20241226,141300,372841535,3850,3850,3850,3850,18
|
|
20241226,141200,372772235,3850,3855,3855,3850,3650
|
|
20241226,141100,358719255,3860,3860,3860,3860,19
|
|
20241226,141000,358645915,3875,3860,3875,3860,25
|
|
20241226,140900,358549325,3890,3850,3890,3850,251
|
|
20241226,140800,357577110,3875,3855,3875,3830,2323
|
|
20241226,140700,348648355,3855,3860,3865,3850,5386
|
|
20241226,140600,327892835,3860,3875,3875,3860,3588
|
|
20241226,140500,314015755,3875,3885,3885,3875,102
|
|
20241226,140400,313620485,3875,3875,3875,3875,4
|
|
20241226,140300,313604985,3870,3870,3870,3870,18
|
|
20241226,140200,313535325,3875,3880,3880,3870,1533
|
|
20241226,140100,307594545,3880,3875,3880,3875,152
|
|
20241226,140000,307004880,3875,3875,3875,3875,0
|
|
20241226,135900,307004880,3875,3875,3880,3875,34
|
|
20241226,135800,306873100,3875,3880,3880,3875,971
|
|
20241226,135700,303110455,3875,3875,3875,3875,18
|
|
20241226,135600,303040705,3880,3880,3880,3880,10
|
|
20241226,135500,303001905,3880,3880,3880,3880,308
|
|
20241226,135400,301806865,3880,3880,3880,3880,18
|
|
20241226,135300,301737025,3880,3880,3880,3880,19
|
|
20241226,135200,301663305,3880,3880,3880,3880,0
|
|
20241226,135100,301663305,3880,3880,3880,3880,18
|
|
20241226,135000,301593465,3895,3880,3895,3880,24
|
|
20241226,134900,301500270,3880,3880,3880,3880,19
|
|
20241226,134800,301426550,3880,3885,3885,3880,1500
|
|
20241226,134700,295606435,3885,3885,3885,3885,18
|
|
20241226,134600,295536505,3885,3885,3885,3885,19
|
|
20241226,134500,295462690,3885,3885,3885,3885,18
|
|
20241226,134400,295392760,3885,3885,3885,3885,0
|
|
20241226,134300,295392760,3885,3885,3885,3885,19
|
|
20241226,134200,295318945,3885,3885,3885,3885,2333
|
|
20241226,134100,286255240,3885,3885,3885,3885,19
|
|
20241226,134000,286181425,3905,3890,3905,3890,2026
|
|
20241226,133900,278300270,3890,3890,3890,3890,69
|
|
20241226,133800,278031860,3890,3890,3890,3890,1018
|
|
20241226,133700,274071840,3895,3895,3895,3895,19
|
|
20241226,133600,273997835,3895,3895,3895,3895,0
|
|
20241226,133500,273997835,3895,3895,3895,3895,18
|
|
20241226,133400,273927725,3895,3895,3895,3895,19
|
|
20241226,133300,273853720,3890,3890,3890,3890,0
|
|
20241226,133200,273853720,3890,3895,3895,3890,100
|
|
20241226,133100,273464600,3895,3895,3895,3895,0
|
|
20241226,133000,273464600,3895,3895,3895,3895,0
|
|
20241226,132900,273464600,3895,3895,3895,3895,100
|
|
20241226,132800,273075100,3895,3910,3925,3895,1540
|
|
20241226,132700,267075715,3895,3895,3895,3895,1600
|
|
20241226,132600,260843715,3900,3900,3900,3900,0
|
|
20241226,132500,260843715,3900,3900,3900,3900,0
|
|
20241226,132400,260843715,3900,3905,3905,3900,1672
|
|
20241226,132300,254320340,3905,3905,3925,3905,11801
|
|
20241226,132200,208237415,3900,3915,3920,3900,3489
|
|
20241226,132100,194604700,3905,3905,3905,3905,1000
|
|
20241226,132000,190699700,3900,3910,3910,3900,11
|
|
20241226,131900,190656700,3915,3915,3915,3915,0
|
|
20241226,131800,190656700,3915,3915,3915,3915,26
|
|
20241226,131700,190554910,3915,3915,3915,3915,0
|
|
20241226,131600,190554910,3915,3915,3915,3915,0
|
|
20241226,131500,190554910,3915,3915,3915,3915,110
|
|
20241226,131400,190124260,3915,3915,3915,3915,5
|
|
20241226,131300,190104685,3915,3915,3915,3915,0
|
|
20241226,131200,190104685,3915,3915,3915,3915,0
|
|
20241226,131100,190104685,3915,3915,3915,3915,0
|
|
20241226,131000,190104685,3915,3915,3915,3915,3
|
|
20241226,130900,190092940,3915,3915,3915,3915,0
|
|
20241226,130800,190092940,3915,3915,3915,3915,100
|
|
20241226,130700,189701440,3915,3915,3915,3915,0
|
|
20241226,130600,189701440,3915,3915,3915,3915,26
|
|
20241226,130500,189599650,3915,3915,3915,3915,5
|
|
20241226,130400,189580075,3905,3905,3905,3905,0
|
|
20241226,130300,189580075,3905,3905,3905,3905,186
|
|
20241226,130200,188853745,3915,3915,3915,3915,0
|
|
20241226,130100,188853745,3915,3915,3915,3915,0
|
|
20241226,130000,188853745,3915,3910,3915,3905,36
|
|
20241226,125900,188713150,3915,3915,3915,3915,2
|
|
20241226,125800,188705320,3915,3910,3915,3910,6
|
|
20241226,125700,188681855,3910,3910,3910,3910,126
|
|
20241226,125600,188189195,3900,3900,3900,3900,0
|
|
20241226,125500,188189195,3900,3900,3900,3900,0
|
|
20241226,125400,188189195,3900,3910,3910,3900,29
|
|
20241226,125300,188075825,3905,3905,3905,3905,1
|
|
20241226,125200,188071920,3900,3905,3905,3900,181
|
|
20241226,125100,187366015,3910,3910,3910,3910,3
|
|
20241226,125000,187354285,3910,3910,3910,3910,0
|
|
20241226,124900,187354285,3910,3910,3910,3910,1
|
|
20241226,124800,187350375,3910,3910,3910,3910,0
|
|
20241226,124700,187350375,3910,3905,3910,3905,29
|
|
20241226,124600,187237125,3905,3905,3905,3905,1
|
|
20241226,124500,187233220,3905,3905,3905,3905,0
|
|
20241226,124400,187233220,3905,3905,3905,3905,0
|
|
20241226,124300,187233220,3905,3905,3905,3905,1
|
|
20241226,124200,187229315,3905,3905,3905,3905,26
|
|
20241226,124100,187127785,3905,3905,3905,3905,0
|
|
20241226,124000,187127785,3905,3905,3905,3905,144
|
|
20241226,123900,186565465,3910,3910,3910,3910,1
|
|
20241226,123800,186561555,3910,3910,3910,3910,0
|
|
20241226,123700,186561555,3910,3910,3910,3910,0
|
|
20241226,123600,186561555,3910,3910,3910,3910,2
|
|
20241226,123500,186553735,3910,3910,3910,3910,0
|
|
20241226,123400,186553735,3910,3910,3910,3910,10
|
|
20241226,123300,186514635,3910,3910,3910,3910,1
|
|
20241226,123200,186510725,3910,3910,3910,3910,0
|
|
20241226,123100,186510725,3910,3915,3915,3910,103
|
|
20241226,123000,186107980,3915,3910,3915,3910,27
|
|
20241226,122900,186002320,3910,3910,3910,3910,1
|
|
20241226,122800,185998410,3910,3910,3910,3910,0
|
|
20241226,122700,185998410,3910,3910,3915,3910,150
|
|
20241226,122600,185411785,3910,3910,3910,3910,500
|
|
20241226,122500,183456785,3900,3905,3905,3900,847
|
|
20241226,122400,180151215,3905,3905,3905,3905,556
|
|
20241226,122300,177980035,3905,3905,3905,3905,1
|
|
20241226,122200,177976130,3905,3905,3905,3905,0
|
|
20241226,122100,177976130,3905,3905,3905,3905,0
|
|
20241226,122000,177976130,3905,3905,3905,3905,0
|
|
20241226,121900,177976130,3905,3905,3905,3905,1
|
|
20241226,121800,177972225,3905,3905,3905,3905,268
|
|
20241226,121700,176925685,3905,3905,3905,3905,700
|
|
20241226,121600,174192185,3910,3910,3910,3910,2
|
|
20241226,121500,174184365,3910,3910,3910,3910,68
|
|
20241226,121400,173918485,3910,3910,3910,3910,200
|
|
20241226,121300,173136485,3915,3915,3915,3915,1
|
|
20241226,121200,173132570,3920,3920,3920,3920,0
|
|
20241226,121100,173132570,3920,3920,3920,3920,23
|
|
20241226,121000,173042410,3920,3920,3920,3920,23
|
|
20241226,120900,172952250,3915,3915,3915,3915,1
|
|
20241226,120800,172948335,3920,3920,3920,3920,100
|
|
20241226,120700,172556335,3915,3915,3915,3915,0
|
|
20241226,120600,172556335,3915,3915,3915,3915,1
|
|
20241226,120500,172552420,3915,3915,3915,3915,0
|
|
20241226,120400,172552420,3915,3915,3915,3915,0
|
|
20241226,120300,172552420,3915,3915,3915,3915,0
|
|
20241226,120200,172552420,3915,3915,3915,3915,1
|
|
20241226,120100,172548505,3915,3915,3915,3915,0
|
|
20241226,120000,172548505,3915,3915,3915,3915,0
|
|
20241226,115900,172548505,3915,3915,3915,3915,2
|
|
20241226,115800,172540675,3915,3915,3915,3915,0
|
|
20241226,115700,172540675,3915,3915,3915,3915,0
|
|
20241226,115600,172540675,3915,3915,3915,3915,1
|
|
20241226,115500,172536760,3915,3915,3915,3915,100
|
|
20241226,115400,172145260,3915,3915,3915,3915,0
|
|
20241226,115300,172145260,3915,3915,3915,3915,0
|
|
20241226,115200,172145260,3915,3920,3920,3915,11
|
|
20241226,115100,172102145,3920,3920,3920,3920,3
|
|
20241226,115000,172090385,3920,3920,3920,3920,1
|
|
20241226,114900,172086465,3915,3915,3915,3915,1
|
|
20241226,114800,172082550,3910,3910,3910,3910,0
|
|
20241226,114700,172082550,3910,3910,3910,3910,0
|
|
20241226,114600,172082550,3910,3910,3910,3910,1
|
|
20241226,114500,172078640,3920,3920,3920,3920,100
|
|
20241226,114400,171686640,3920,3915,3920,3915,90
|
|
20241226,114300,171333845,3910,3910,3910,3910,0
|
|
20241226,114200,171333845,3910,3905,3910,3905,104
|
|
20241226,114100,170927720,3910,3910,3910,3910,47
|
|
20241226,114000,170743950,3910,3910,3910,3910,0
|
|
20241226,113900,170743950,3910,3905,3910,3905,501
|
|
20241226,113800,168787540,3910,3910,3910,3910,0
|
|
20241226,113700,168787540,3910,3910,3910,3910,0
|
|
20241226,113600,168787540,3910,3910,3920,3905,910
|
|
20241226,113500,165232430,3905,3905,3905,3905,0
|
|
20241226,113400,165232430,3905,3905,3905,3905,0
|
|
20241226,113300,165232430,3905,3905,3905,3905,0
|
|
20241226,113200,165232430,3905,3905,3905,3905,50
|
|
20241226,113100,165037180,3915,3915,3915,3915,3
|
|
20241226,113000,165025435,3915,3915,3915,3915,1
|
|
20241226,112900,165021520,3905,3915,3915,3905,125
|
|
20241226,112800,164532885,3915,3915,3915,3915,0
|
|
20241226,112700,164532885,3915,3915,3915,3915,0
|
|
20241226,112600,164532885,3915,3915,3915,3915,1
|
|
20241226,112500,164528970,3925,3925,3925,3925,0
|
|
20241226,112400,164528970,3925,3925,3925,3925,1116
|
|
20241226,112300,160148670,3925,3915,3925,3915,51
|
|
20241226,112200,159948505,3925,3925,3925,3925,0
|
|
20241226,112100,159948505,3925,3925,3925,3925,1
|
|
20241226,112000,159944580,3915,3915,3915,3915,0
|
|
20241226,111900,159944580,3915,3915,3915,3915,1
|
|
20241226,111800,159940665,3915,3915,3915,3915,1
|
|
20241226,111700,159936750,3920,3920,3920,3920,0
|
|
20241226,111600,159936750,3920,3920,3920,3920,0
|
|
20241226,111500,159936750,3920,3920,3920,3920,2
|
|
20241226,111400,159928910,3915,3915,3915,3915,1
|
|
20241226,111300,159924995,3915,3915,3915,3915,100
|
|
20241226,111200,159533495,3925,3925,3925,3925,0
|
|
20241226,111100,159533495,3925,3925,3925,3925,3
|
|
20241226,111000,159521720,3925,3925,3925,3925,1
|
|
20241226,110900,159517795,3905,3905,3905,3905,1
|
|
20241226,110800,159513890,3905,3905,3905,3905,0
|
|
20241226,110700,159513890,3905,3905,3905,3905,0
|
|
20241226,110600,159513890,3905,3910,3910,3905,1287
|
|
20241226,110500,154488150,3905,3905,3905,3905,402
|
|
20241226,110400,152918340,3910,3915,3915,3910,973
|
|
20241226,110300,149113900,3920,3925,3925,3920,50
|
|
20241226,110200,148917660,3925,3925,3925,3925,1
|
|
20241226,110100,148913735,3925,3925,3925,3925,1
|
|
20241226,110000,148909810,3935,3935,3935,3935,7
|
|
20241226,105900,148882265,3935,3930,3935,3930,50
|
|
20241226,105800,148685760,3935,3935,3935,3935,0
|
|
20241226,105700,148685760,3935,3935,3935,3935,0
|
|
20241226,105600,148685760,3935,3935,3935,3935,0
|
|
20241226,105500,148685760,3935,3935,3935,3935,250
|
|
20241226,105400,147702010,3910,3915,3915,3910,126
|
|
20241226,105300,147209335,3915,3915,3915,3915,0
|
|
20241226,105200,147209335,3915,3935,3935,3915,8
|
|
20241226,105100,147177920,3935,3935,3935,3935,5
|
|
20241226,105000,147158245,3930,3930,3930,3930,1
|
|
20241226,104900,147154315,3935,3935,3935,3935,0
|
|
20241226,104800,147154315,3935,3935,3935,3935,0
|
|
20241226,104700,147154315,3935,3935,3935,3935,0
|
|
20241226,104600,147154315,3935,3935,3935,3935,0
|
|
20241226,104500,147154315,3935,3935,3935,3935,2
|
|
20241226,104400,147146445,3935,3930,3935,3930,274
|
|
20241226,104300,146069620,3930,3925,3930,3925,2427
|
|
20241226,104200,136533185,3910,3910,3910,3910,0
|
|
20241226,104100,136533185,3910,3910,3910,3910,0
|
|
20241226,104000,136533185,3910,3910,3910,3910,10
|
|
20241226,103900,136494085,3910,3920,3920,3910,7
|
|
20241226,103800,136466700,3925,3925,3925,3925,1
|
|
20241226,103700,136462775,3915,3915,3915,3915,0
|
|
20241226,103600,136462775,3915,3915,3915,3915,0
|
|
20241226,103500,136462775,3915,3915,3915,3915,260
|
|
20241226,103400,135444875,3915,3915,3915,3915,1
|
|
20241226,103300,135440960,3925,3925,3925,3925,0
|
|
20241226,103200,135440960,3925,3925,3925,3925,0
|
|
20241226,103100,135440960,3925,3925,3925,3925,0
|
|
20241226,103000,135440960,3925,3925,3925,3925,1
|
|
20241226,102900,135437035,3905,3920,3920,3905,2000
|
|
20241226,102800,127621855,3925,3925,3925,3925,70
|
|
20241226,102700,127347105,3915,3915,3915,3915,0
|
|
20241226,102600,127347105,3915,3920,3920,3915,5
|
|
20241226,102500,127327525,3915,3915,3915,3915,0
|
|
20241226,102400,127327525,3915,3915,3915,3915,19
|
|
20241226,102300,127253140,3915,3915,3915,3915,0
|
|
20241226,102200,127253140,3915,3915,3915,3915,0
|
|
20241226,102100,127253140,3915,3915,3915,3915,0
|
|
20241226,102000,127253140,3915,3915,3915,3915,2
|
|
20241226,101900,127245310,3920,3920,3920,3920,235
|
|
20241226,101800,126324110,3920,3925,3925,3920,2
|
|
20241226,101700,126316265,3920,3920,3920,3920,85
|
|
20241226,101600,125983065,3915,3915,3915,3915,0
|
|
20241226,101500,125983065,3915,3920,3920,3915,6
|
|
20241226,101400,125959570,3925,3925,3925,3925,0
|
|
20241226,101300,125959570,3925,3925,3925,3925,5
|
|
20241226,101200,125939945,3930,3930,3930,3930,1
|
|
20241226,101100,125936015,3930,3930,3930,3930,0
|
|
20241226,101000,125936015,3930,3925,3930,3925,2
|
|
20241226,100900,125928160,3920,3920,3920,3920,400
|
|
20241226,100800,124360160,3920,3920,3920,3920,117
|
|
20241226,100700,123901520,3920,3920,3920,3920,1
|
|
20241226,100600,123897600,3920,3920,3920,3920,200
|
|
20241226,100500,123113600,3910,3915,3920,3910,831
|
|
20241226,100400,119859740,3910,3910,3910,3910,65
|
|
20241226,100300,119605590,3910,3910,3910,3910,15
|
|
20241226,100200,119546940,3915,3910,3915,3910,23
|
|
20241226,100100,119456995,3905,3910,3910,3905,700
|
|
20241226,100000,116720995,3905,3905,3905,3905,0
|
|
20241226,095900,116720995,3905,3905,3905,3905,1
|
|
20241226,095800,116717090,3910,3910,3910,3910,0
|
|
20241226,095700,116717090,3910,3910,3910,3910,0
|
|
20241226,095600,116717090,3910,3910,3910,3910,560
|
|
20241226,095500,114527490,3900,3905,3905,3900,861
|
|
20241226,095400,111169585,3895,3895,3895,3895,0
|
|
20241226,095300,111169585,3895,3905,3905,3895,2685
|
|
20241226,095200,100705990,3900,3910,3910,3900,1067
|
|
20241226,095100,96542215,3910,3910,3910,3910,0
|
|
20241226,095000,96542215,3910,3910,3910,3900,2237
|
|
20241226,094900,87817885,3905,3910,3910,3905,3137
|
|
20241226,094800,75567895,3905,3910,3910,3905,3400
|
|
20241226,094700,62290370,3930,3930,3930,3930,0
|
|
20241226,094600,62290370,3930,3925,3930,3925,2961
|
|
20241226,094500,50665890,3915,3915,3915,3915,1
|
|
20241226,094400,50661975,3925,3925,3925,3925,0
|
|
20241226,094300,50661975,3925,3925,3925,3925,0
|
|
20241226,094200,50661975,3925,3925,3925,3925,1
|
|
20241226,094100,50658050,3925,3915,3925,3905,953
|
|
20241226,094000,46936395,3925,3925,3925,3920,38
|
|
20241226,093900,46787405,3920,3930,3930,3920,6
|
|
20241226,093800,46763835,3930,3930,3930,3930,0
|
|
20241226,093700,46763835,3930,3930,3930,3930,0
|
|
20241226,093600,46763835,3930,3930,3930,3930,0
|
|
20241226,093500,46763835,3930,3915,3930,3915,853
|
|
20241226,093400,43420810,3915,3915,3915,3915,311
|
|
20241226,093300,42203245,3920,3920,3920,3920,1
|
|
20241226,093200,42199325,3910,3910,3910,3910,10
|
|
20241226,093100,42160225,3910,3920,3920,3910,225
|
|
20241226,093000,41280445,3920,3915,3920,3915,517
|
|
20241226,092900,39255760,3915,3915,3915,3915,200
|
|
20241226,092800,38472760,3905,3910,3910,3905,296
|
|
20241226,092700,37316075,3910,3910,3910,3910,1
|
|
20241226,092600,37312165,3910,3910,3910,3910,135
|
|
20241226,092500,36784315,3910,3910,3910,3910,20
|
|
20241226,092400,36706115,3900,3900,3900,3900,780
|
|
20241226,092300,33664115,3910,3900,3910,3900,159
|
|
20241226,092200,33044005,3905,3905,3905,3905,215
|
|
20241226,092100,32204430,3905,3915,3915,3905,130
|
|
20241226,092000,31696720,3915,3910,3915,3905,2630
|
|
20241226,091900,21413965,3910,3910,3910,3910,325
|
|
20241226,091800,20143215,3910,3910,3910,3910,21
|
|
20241226,091700,20061105,3910,3910,3910,3910,2
|
|
20241226,091600,20053285,3910,3905,3910,3905,71
|
|
20241226,091500,19775680,3905,3910,3910,3905,5
|
|
20241226,091400,19756150,3920,3920,3920,3920,0
|
|
20241226,091300,19756150,3920,3920,3920,3920,0
|
|
20241226,091200,19756150,3920,3920,3920,3920,0
|
|
20241226,091100,19756150,3920,3920,3920,3900,2532
|
|
20241226,091000,9858920,3920,3920,3920,3920,78
|
|
20241226,090900,9553160,3915,3920,3920,3915,511
|
|
20241226,090800,7550760,3925,3925,3925,3925,26
|
|
20241226,090700,7448710,3940,3950,3950,3940,351
|
|
20241226,090600,6065760,3950,3925,3950,3920,538
|
|
20241226,090500,3954215,3925,3930,3930,3925,50
|
|
20241226,090400,3757960,3925,3950,3955,3925,100
|
|
20241226,090300,3365165,3955,3945,3955,3945,253
|
|
20241226,090200,2365790,3915,3920,3920,3915,6
|
|
20241226,090100,2342295,3945,3945,3945,3945,1
|
|
20241226,090000,2338350,3925,3950,3950,3925,592
|