602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,185900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,185800,11043357520,3505,3505,3505,3505,0
|
|
20241226,185700,11043357520,3505,3505,3505,3505,0
|
|
20241226,185600,11043357520,3505,3505,3505,3505,0
|
|
20241226,185500,11043357520,3505,3505,3505,3505,0
|
|
20241226,185400,11043357520,3505,3505,3505,3505,0
|
|
20241226,185300,11043357520,3505,3505,3505,3505,0
|
|
20241226,185200,11043357520,3505,3505,3505,3505,0
|
|
20241226,185100,11043357520,3505,3505,3505,3505,0
|
|
20241226,185000,11043357520,3505,3505,3505,3505,0
|
|
20241226,184900,11043357520,3505,3505,3505,3505,0
|
|
20241226,184800,11043357520,3505,3505,3505,3505,0
|
|
20241226,184700,11043357520,3505,3505,3505,3505,0
|
|
20241226,184600,11043357520,3505,3505,3505,3505,0
|
|
20241226,184500,11043357520,3505,3505,3505,3505,0
|
|
20241226,184400,11043357520,3505,3505,3505,3505,0
|
|
20241226,184300,11043357520,3505,3505,3505,3505,0
|
|
20241226,184200,11043357520,3505,3505,3505,3505,0
|
|
20241226,184100,11043357520,3505,3505,3505,3505,0
|
|
20241226,184000,11043357520,3505,3505,3505,3505,0
|
|
20241226,183900,11043357520,3505,3505,3505,3505,0
|
|
20241226,183800,11043357520,3505,3505,3505,3505,0
|
|
20241226,183700,11043357520,3505,3505,3505,3505,0
|
|
20241226,183600,11043357520,3505,3505,3505,3505,0
|
|
20241226,183500,11043357520,3505,3505,3505,3505,0
|
|
20241226,183400,11043357520,3505,3505,3505,3505,0
|
|
20241226,183300,11043357520,3505,3505,3505,3505,0
|
|
20241226,183200,11043357520,3505,3505,3505,3505,0
|
|
20241226,183100,11043357520,3505,3505,3505,3505,0
|
|
20241226,183000,11043357520,3505,3505,3505,3505,0
|
|
20241226,182900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,182800,11043357520,3505,3505,3505,3505,0
|
|
20241226,182700,11043357520,3505,3505,3505,3505,0
|
|
20241226,182600,11043357520,3505,3505,3505,3505,0
|
|
20241226,182500,11043357520,3505,3505,3505,3505,0
|
|
20241226,182400,11043357520,3505,3505,3505,3505,0
|
|
20241226,182300,11043357520,3505,3505,3505,3505,0
|
|
20241226,182200,11043357520,3505,3505,3505,3505,0
|
|
20241226,182100,11043357520,3505,3505,3505,3505,0
|
|
20241226,182000,11043357520,3505,3505,3505,3505,0
|
|
20241226,181900,11043357520,3505,3505,3505,3505,0
|
|
20241226,181800,11043357520,3505,3505,3505,3505,0
|
|
20241226,181700,11043357520,3505,3505,3505,3505,0
|
|
20241226,181600,11043357520,3505,3505,3505,3505,0
|
|
20241226,181500,11043357520,3505,3505,3505,3505,0
|
|
20241226,181400,11043357520,3505,3505,3505,3505,0
|
|
20241226,181300,11043357520,3505,3505,3505,3505,0
|
|
20241226,181200,11043357520,3505,3505,3505,3505,0
|
|
20241226,181100,11043357520,3505,3505,3505,3505,0
|
|
20241226,181000,11043357520,3505,3505,3505,3505,0
|
|
20241226,180900,11043357520,3505,3505,3505,3505,0
|
|
20241226,180800,11043357520,3505,3505,3505,3505,0
|
|
20241226,180700,11043357520,3505,3505,3505,3505,0
|
|
20241226,180600,11043357520,3505,3505,3505,3505,0
|
|
20241226,180500,11043357520,3505,3505,3505,3505,0
|
|
20241226,180400,11043357520,3505,3505,3505,3505,0
|
|
20241226,180300,11043357520,3505,3505,3505,3505,0
|
|
20241226,180200,11043357520,3505,3505,3505,3505,0
|
|
20241226,180100,11043357520,3505,3505,3505,3505,0
|
|
20241226,180000,11043357520,3505,3505,3505,3505,0
|
|
20241226,175900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,175800,11043357520,3505,3505,3505,3505,0
|
|
20241226,175700,11043357520,3505,3505,3505,3505,0
|
|
20241226,175600,11043357520,3505,3505,3505,3505,0
|
|
20241226,175500,11043357520,3505,3505,3505,3505,0
|
|
20241226,175400,11043357520,3505,3505,3505,3505,0
|
|
20241226,175300,11043357520,3505,3505,3505,3505,0
|
|
20241226,175200,11043357520,3505,3505,3505,3505,0
|
|
20241226,175100,11043357520,3505,3505,3505,3505,0
|
|
20241226,175000,11043357520,3505,3505,3505,3505,0
|
|
20241226,174900,11043357520,3505,3505,3505,3505,0
|
|
20241226,174800,11043357520,3505,3505,3505,3505,0
|
|
20241226,174700,11043357520,3505,3505,3505,3505,0
|
|
20241226,174600,11043357520,3505,3505,3505,3505,0
|
|
20241226,174500,11043357520,3505,3505,3505,3505,0
|
|
20241226,174400,11043357520,3505,3505,3505,3505,0
|
|
20241226,174300,11043357520,3505,3505,3505,3505,0
|
|
20241226,174200,11043357520,3505,3505,3505,3505,0
|
|
20241226,174100,11043357520,3505,3505,3505,3505,0
|
|
20241226,174000,11043357520,3505,3505,3505,3505,0
|
|
20241226,173900,11043357520,3505,3505,3505,3505,0
|
|
20241226,173800,11043357520,3505,3505,3505,3505,0
|
|
20241226,173700,11043357520,3505,3505,3505,3505,0
|
|
20241226,173600,11043357520,3505,3505,3505,3505,0
|
|
20241226,173500,11043357520,3505,3505,3505,3505,0
|
|
20241226,173400,11043357520,3505,3505,3505,3505,0
|
|
20241226,173300,11043357520,3505,3505,3505,3505,0
|
|
20241226,173200,11043357520,3505,3505,3505,3505,0
|
|
20241226,173100,11043357520,3505,3505,3505,3505,0
|
|
20241226,173000,11043357520,3505,3505,3505,3505,0
|
|
20241226,172900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,172800,11043357520,3505,3505,3505,3505,0
|
|
20241226,172700,11043357520,3505,3505,3505,3505,0
|
|
20241226,172600,11043357520,3505,3505,3505,3505,0
|
|
20241226,172500,11043357520,3505,3505,3505,3505,0
|
|
20241226,172400,11043357520,3505,3505,3505,3505,0
|
|
20241226,172300,11043357520,3505,3505,3505,3505,0
|
|
20241226,172200,11043357520,3505,3505,3505,3505,0
|
|
20241226,172100,11043357520,3505,3505,3505,3505,0
|
|
20241226,172000,11043357520,3505,3505,3505,3505,0
|
|
20241226,171900,11043357520,3505,3505,3505,3505,0
|
|
20241226,171800,11043357520,3505,3505,3505,3505,0
|
|
20241226,171700,11043357520,3505,3505,3505,3505,0
|
|
20241226,171600,11043357520,3505,3505,3505,3505,0
|
|
20241226,171500,11043357520,3505,3505,3505,3505,0
|
|
20241226,171400,11043357520,3505,3505,3505,3505,0
|
|
20241226,171300,11043357520,3505,3505,3505,3505,0
|
|
20241226,171200,11043357520,3505,3505,3505,3505,0
|
|
20241226,171100,11043357520,3505,3505,3505,3505,0
|
|
20241226,171000,11043357520,3505,3505,3505,3505,0
|
|
20241226,170900,11043357520,3505,3505,3505,3505,0
|
|
20241226,170800,11043357520,3505,3505,3505,3505,0
|
|
20241226,170700,11043357520,3505,3505,3505,3505,0
|
|
20241226,170600,11043357520,3505,3505,3505,3505,0
|
|
20241226,170500,11043357520,3505,3505,3505,3505,0
|
|
20241226,170400,11043357520,3505,3505,3505,3505,0
|
|
20241226,170300,11043357520,3505,3505,3505,3505,0
|
|
20241226,170200,11043357520,3505,3505,3505,3505,0
|
|
20241226,170100,11043357520,3505,3505,3505,3505,0
|
|
20241226,170000,11043357520,3505,3505,3505,3505,0
|
|
20241226,165900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,165800,11043357520,3505,3505,3505,3505,0
|
|
20241226,165700,11043357520,3505,3505,3505,3505,0
|
|
20241226,165600,11043357520,3505,3505,3505,3505,0
|
|
20241226,165500,11043357520,3505,3505,3505,3505,0
|
|
20241226,165400,11043357520,3505,3505,3505,3505,0
|
|
20241226,165300,11043357520,3505,3505,3505,3505,0
|
|
20241226,165200,11043357520,3505,3505,3505,3505,0
|
|
20241226,165100,11043357520,3505,3505,3505,3505,0
|
|
20241226,165000,11043357520,3505,3505,3505,3505,0
|
|
20241226,164900,11043357520,3505,3505,3505,3505,0
|
|
20241226,164800,11043357520,3505,3505,3505,3505,0
|
|
20241226,164700,11043357520,3505,3505,3505,3505,0
|
|
20241226,164600,11043357520,3505,3505,3505,3505,0
|
|
20241226,164500,11043357520,3505,3505,3505,3505,0
|
|
20241226,164400,11043357520,3505,3505,3505,3505,0
|
|
20241226,164300,11043357520,3505,3505,3505,3505,0
|
|
20241226,164200,11043357520,3505,3505,3505,3505,0
|
|
20241226,164100,11043357520,3505,3505,3505,3505,0
|
|
20241226,164000,11043357520,3505,3505,3505,3505,0
|
|
20241226,163900,11043357520,3505,3505,3505,3505,0
|
|
20241226,163800,11043357520,3505,3505,3505,3505,0
|
|
20241226,163700,11043357520,3505,3505,3505,3505,0
|
|
20241226,163600,11043357520,3505,3505,3505,3505,0
|
|
20241226,163500,11043357520,3505,3505,3505,3505,0
|
|
20241226,163400,11043357520,3505,3505,3505,3505,0
|
|
20241226,163300,11043357520,3505,3505,3505,3505,0
|
|
20241226,163200,11043357520,3505,3505,3505,3505,0
|
|
20241226,163100,11043357520,3505,3505,3505,3505,0
|
|
20241226,163000,11043357520,3505,3505,3505,3505,0
|
|
20241226,162900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,162800,11043357520,3505,3505,3505,3505,0
|
|
20241226,162700,11043357520,3505,3505,3505,3505,0
|
|
20241226,162600,11043357520,3505,3505,3505,3505,0
|
|
20241226,162500,11043357520,3505,3505,3505,3505,0
|
|
20241226,162400,11043357520,3505,3505,3505,3505,0
|
|
20241226,162300,11043357520,3505,3505,3505,3505,0
|
|
20241226,162200,11043357520,3505,3505,3505,3505,0
|
|
20241226,162100,11043357520,3505,3505,3505,3505,0
|
|
20241226,162000,11043357520,3505,3505,3505,3505,0
|
|
20241226,161900,11043357520,3505,3505,3505,3505,0
|
|
20241226,161800,11043357520,3505,3505,3505,3505,0
|
|
20241226,161700,11043357520,3505,3505,3505,3505,0
|
|
20241226,161600,11043357520,3505,3505,3505,3505,0
|
|
20241226,161500,11043357520,3505,3505,3505,3505,0
|
|
20241226,161400,11043357520,3505,3505,3505,3505,0
|
|
20241226,161300,11043357520,3505,3505,3505,3505,0
|
|
20241226,161200,11043357520,3505,3505,3505,3505,0
|
|
20241226,161100,11043357520,3505,3505,3505,3505,0
|
|
20241226,161000,11043357520,3505,3505,3505,3505,0
|
|
20241226,160900,11043357520,3505,3505,3505,3505,0
|
|
20241226,160800,11043357520,3505,3505,3505,3505,0
|
|
20241226,160700,11043357520,3505,3505,3505,3505,0
|
|
20241226,160600,11043357520,3505,3505,3505,3505,0
|
|
20241226,160500,11043357520,3505,3505,3505,3505,0
|
|
20241226,160400,11043357520,3505,3505,3505,3505,0
|
|
20241226,160300,11043357520,3505,3505,3505,3505,0
|
|
20241226,160200,11043357520,3505,3505,3505,3505,0
|
|
20241226,160100,11043357520,3505,3505,3505,3505,0
|
|
20241226,160000,11043357520,3505,3505,3505,3505,0
|
|
20241226,155900,11043357520,3505,3505,3505,3505,17851
|
|
20241226,155800,11043357520,3505,3505,3505,3505,0
|
|
20241226,155700,11043357520,3505,3505,3505,3505,0
|
|
20241226,155600,11043357520,3505,3505,3505,3505,0
|
|
20241226,155500,11043357520,3505,3505,3505,3505,0
|
|
20241226,155400,11043357520,3505,3505,3505,3505,0
|
|
20241226,155300,11043357520,3505,3505,3505,3505,0
|
|
20241226,155200,11043357520,3505,3505,3505,3505,0
|
|
20241226,155100,11043357520,3505,3505,3505,3505,0
|
|
20241226,155000,11043357520,3505,3505,3505,3505,0
|
|
20241226,154900,11043357520,3505,3505,3505,3505,0
|
|
20241226,154800,11043357520,3505,3505,3505,3505,0
|
|
20241226,154700,11043357520,3505,3505,3505,3505,0
|
|
20241226,154600,11043357520,3505,3505,3505,3505,0
|
|
20241226,154500,11043357520,3505,3505,3505,3505,0
|
|
20241226,154400,11043357520,3505,3505,3505,3505,0
|
|
20241226,154300,11043357520,3505,3505,3505,3505,0
|
|
20241226,154200,11043357520,3505,3505,3505,3505,0
|
|
20241226,154100,11043357520,3505,3505,3505,3505,0
|
|
20241226,154000,11043357520,3505,3505,3505,3505,0
|
|
20241226,153900,11043357520,3505,3505,3505,3505,0
|
|
20241226,153800,11043357520,3505,3505,3505,3505,0
|
|
20241226,153700,11043357520,3505,3505,3505,3505,0
|
|
20241226,153600,11043357520,3505,3505,3505,3505,0
|
|
20241226,153500,11043357520,3505,3505,3505,3505,0
|
|
20241226,153400,11043357520,3505,3505,3505,3505,0
|
|
20241226,153300,11043357520,3505,3505,3505,3505,0
|
|
20241226,153200,11043357520,3505,3505,3505,3505,0
|
|
20241226,153100,11043357520,3505,3505,3505,3505,0
|
|
20241226,153000,11043357520,3505,3505,3505,3505,17851
|
|
20241226,152900,10980789765,3500,3500,3500,3500,0
|
|
20241226,152800,10980789765,3500,3500,3500,3500,0
|
|
20241226,152700,10980789765,3500,3500,3500,3500,0
|
|
20241226,152600,10980789765,3500,3500,3500,3500,0
|
|
20241226,152500,10980789765,3500,3500,3500,3500,0
|
|
20241226,152400,10980789765,3500,3500,3500,3500,0
|
|
20241226,152300,10980789765,3500,3500,3500,3500,0
|
|
20241226,152200,10980789765,3500,3500,3500,3500,0
|
|
20241226,152100,10980789765,3500,3500,3500,3500,0
|
|
20241226,152000,10980789765,3500,3500,3500,3500,0
|
|
20241226,151900,10980789765,3500,3505,3505,3495,6422
|
|
20241226,151800,10958323065,3505,3500,3505,3500,4828
|
|
20241226,151700,10941415665,3500,3505,3505,3500,5646
|
|
20241226,151600,10921642120,3505,3510,3515,3500,6245
|
|
20241226,151500,10899740210,3510,3515,3525,3510,2343
|
|
20241226,151400,10891499265,3515,3515,3520,3505,2779
|
|
20241226,151300,10881736725,3520,3530,3540,3505,19123
|
|
20241226,151200,10814186135,3530,3500,3530,3500,22194
|
|
20241226,151100,10736204450,3500,3500,3505,3500,12982
|
|
20241226,151000,10690760175,3505,3500,3505,3500,3178
|
|
20241226,150900,10679631370,3505,3500,3505,3500,2391
|
|
20241226,150800,10671259225,3505,3490,3505,3490,5311
|
|
20241226,150700,10652719540,3490,3480,3490,3475,1966
|
|
20241226,150600,10645867240,3480,3480,3480,3470,1488
|
|
20241226,150500,10640695470,3465,3460,3465,3460,1746
|
|
20241226,150400,10634651690,3455,3490,3490,3455,19370
|
|
20241226,150300,10567413605,3490,3500,3510,3490,6862
|
|
20241226,150200,10543415615,3510,3525,3525,3495,9581
|
|
20241226,150100,10509726000,3520,3525,3525,3520,5372
|
|
20241226,150000,10490802550,3525,3520,3525,3515,6989
|
|
20241226,145900,10466188825,3520,3515,3520,3510,14325
|
|
20241226,145800,10415862850,3510,3505,3515,3505,10156
|
|
20241226,145700,10380203290,3505,3505,3510,3495,4193
|
|
20241226,145600,10365525185,3505,3490,3505,3490,9981
|
|
20241226,145500,10330627340,3490,3475,3495,3465,3784
|
|
20241226,145400,10317467560,3480,3500,3500,3480,2025
|
|
20241226,145300,10310394005,3500,3505,3510,3490,8827
|
|
20241226,145200,10279473860,3500,3500,3510,3495,5673
|
|
20241226,145100,10259616635,3495,3485,3500,3480,11218
|
|
20241226,145000,10220492400,3480,3470,3480,3470,3576
|
|
20241226,144900,10208053275,3470,3450,3470,3450,373
|
|
20241226,144800,10206764030,3450,3440,3450,3440,416
|
|
20241226,144700,10205331575,3445,3445,3445,3445,0
|
|
20241226,144600,10205331575,3445,3445,3445,3440,596
|
|
20241226,144500,10203281230,3450,3445,3450,3440,444
|
|
20241226,144400,10201751725,3445,3450,3450,3445,36
|
|
20241226,144300,10201627625,3450,3450,3450,3445,260
|
|
20241226,144200,10200730820,3440,3455,3455,3440,2805
|
|
20241226,144100,10191062045,3455,3440,3455,3440,1890
|
|
20241226,144000,10184558165,3440,3465,3465,3440,12948
|
|
20241226,143900,10139927765,3465,3460,3465,3460,417
|
|
20241226,143800,10138484915,3465,3465,3465,3465,318
|
|
20241226,143700,10137383045,3465,3465,3465,3460,95
|
|
20241226,143600,10137054080,3465,3470,3480,3460,9114
|
|
20241226,143500,10105476315,3480,3470,3480,3470,3408
|
|
20241226,143400,10093637775,3470,3470,3470,3460,2014
|
|
20241226,143300,10086657025,3465,3455,3465,3455,2982
|
|
20241226,143200,10076335485,3455,3455,3460,3455,2245
|
|
20241226,143100,10068578680,3455,3450,3455,3445,3515
|
|
20241226,143000,10056449015,3450,3450,3450,3450,1426
|
|
20241226,142900,10051529315,3450,3440,3450,3440,627
|
|
20241226,142800,10049372165,3440,3445,3445,3440,2120
|
|
20241226,142700,10042070615,3440,3445,3445,3440,9177
|
|
20241226,142600,10010496735,3440,3450,3450,3440,1646
|
|
20241226,142500,10004833505,3450,3450,3455,3450,2759
|
|
20241226,142400,9995313295,3455,3455,3455,3440,574
|
|
20241226,142300,9993336510,3455,3440,3455,3440,1694
|
|
20241226,142200,9987509135,3440,3445,3445,3435,3046
|
|
20241226,142100,9977044485,3450,3455,3455,3440,3556
|
|
20241226,142000,9964782245,3450,3455,3455,3430,6206
|
|
20241226,141900,9943391790,3460,3465,3475,3460,3125
|
|
20241226,141800,9932569025,3475,3480,3480,3470,2043
|
|
20241226,141700,9925467220,3480,3475,3480,3475,1285
|
|
20241226,141600,9920999865,3485,3485,3485,3475,346
|
|
20241226,141500,9919794205,3490,3495,3500,3490,9509
|
|
20241226,141400,9886569095,3500,3460,3500,3460,9782
|
|
20241226,141300,9852385945,3455,3435,3455,3435,3205
|
|
20241226,141200,9841339540,3440,3435,3440,3435,768
|
|
20241226,141100,9838700625,3440,3440,3445,3440,366
|
|
20241226,141000,9837440645,3440,3440,3440,3435,1003
|
|
20241226,140900,9833991175,3435,3445,3445,3435,880
|
|
20241226,140800,9830966275,3440,3435,3445,3435,903
|
|
20241226,140700,9827864440,3435,3440,3445,3435,4521
|
|
20241226,140600,9812324455,3445,3440,3445,3440,2024
|
|
20241226,140500,9805357510,3445,3440,3450,3435,2978
|
|
20241226,140400,9795104375,3450,3435,3450,3435,5960
|
|
20241226,140300,9774596030,3435,3440,3440,3420,8886
|
|
20241226,140200,9744058740,3440,3400,3440,3400,1922
|
|
20241226,140100,9737499495,3400,3385,3405,3380,6898
|
|
20241226,140000,9714092865,3400,3365,3400,3365,6485
|
|
20241226,135900,9692177895,3385,3395,3395,3365,11754
|
|
20241226,135800,9652449850,3400,3410,3410,3395,22332
|
|
20241226,135700,9576468795,3410,3415,3425,3400,10166
|
|
20241226,135600,9541841935,3415,3420,3425,3415,2090
|
|
20241226,135500,9534703415,3420,3420,3425,3415,1387
|
|
20241226,135400,9529961100,3425,3415,3425,3410,928
|
|
20241226,135300,9526784530,3415,3415,3425,3405,2011
|
|
20241226,135200,9519928955,3410,3430,3440,3410,2990
|
|
20241226,135100,9509706910,3435,3455,3455,3435,1191
|
|
20241226,135000,9505610935,3450,3405,3455,3405,10997
|
|
20241226,134900,9467893395,3405,3400,3420,3400,6427
|
|
20241226,134800,9445997220,3400,3415,3415,3400,11607
|
|
20241226,134700,9406442985,3415,3415,3420,3410,7556
|
|
20241226,134600,9380649820,3415,3425,3430,3415,10176
|
|
20241226,134500,9345809635,3425,3415,3430,3410,3906
|
|
20241226,134400,9332425000,3410,3445,3450,3410,36269
|
|
20241226,134300,9207892740,3450,3450,3455,3450,14598
|
|
20241226,134200,9157526795,3455,3465,3470,3450,19312
|
|
20241226,134100,9090841340,3460,3490,3490,3460,21300
|
|
20241226,134000,9016848130,3495,3500,3500,3490,354
|
|
20241226,133900,9015612225,3500,3505,3505,3500,1271
|
|
20241226,133800,9011162895,3500,3495,3500,3495,1305
|
|
20241226,133700,9006598045,3495,3495,3495,3495,859
|
|
20241226,133600,9003595840,3490,3485,3490,3485,477
|
|
20241226,133500,9001931310,3485,3485,3485,3485,492
|
|
20241226,133400,9000216690,3485,3485,3485,3485,2384
|
|
20241226,133300,8991908450,3485,3490,3490,3485,571
|
|
20241226,133200,8989917160,3485,3485,3490,3485,2785
|
|
20241226,133100,8980211430,3490,3490,3490,3485,66
|
|
20241226,133000,8979981340,3490,3490,3490,3485,4072
|
|
20241226,132900,8965786880,3485,3485,3490,3485,4839
|
|
20241226,132800,8948922095,3485,3485,3490,3480,3019
|
|
20241226,132700,8938395490,3490,3490,3490,3485,897
|
|
20241226,132600,8935266310,3495,3495,3500,3485,1023
|
|
20241226,132500,8931696020,3495,3490,3500,3485,2705
|
|
20241226,132400,8922245735,3490,3485,3490,3485,203
|
|
20241226,132300,8921537970,3485,3485,3490,3480,3855
|
|
20241226,132200,8908108550,3480,3475,3485,3475,1321
|
|
20241226,132100,8903516900,3475,3475,3475,3465,1314
|
|
20241226,132000,8898951750,3460,3455,3470,3455,9970
|
|
20241226,131900,8864470005,3460,3480,3480,3455,14734
|
|
20241226,131800,8813429515,3480,3480,3480,3475,3224
|
|
20241226,131700,8802217495,3475,3485,3490,3475,2283
|
|
20241226,131600,8794271800,3485,3490,3490,3485,909
|
|
20241226,131500,8791100825,3495,3500,3500,3495,155
|
|
20241226,131400,8790558390,3500,3495,3500,3485,4100
|
|
20241226,131300,8776228805,3500,3485,3500,3485,4603
|
|
20241226,131200,8760163570,3485,3480,3485,3475,2290
|
|
20241226,131100,8752194260,3480,3485,3485,3480,962
|
|
20241226,131000,8748843945,3485,3485,3485,3475,3604
|
|
20241226,130900,8736302180,3480,3485,3490,3480,2025
|
|
20241226,130800,8729243590,3485,3480,3485,3475,1837
|
|
20241226,130700,8722851670,3480,3480,3480,3480,1473
|
|
20241226,130600,8717725630,3480,3495,3495,3480,3011
|
|
20241226,130500,8707236305,3490,3495,3495,3490,1100
|
|
20241226,130400,8703397285,3490,3495,3495,3490,286
|
|
20241226,130300,8702398865,3495,3495,3500,3495,1029
|
|
20241226,130200,8698802500,3500,3500,3510,3495,920
|
|
20241226,130100,8695583930,3500,3505,3510,3500,1231
|
|
20241226,130000,8691272855,3505,3505,3505,3505,702
|
|
20241226,125900,8688812345,3510,3510,3510,3505,303
|
|
20241226,125800,8687748820,3515,3515,3515,3510,1291
|
|
20241226,125700,8683212455,3515,3520,3520,3515,1114
|
|
20241226,125600,8679291275,3520,3520,3520,3520,62
|
|
20241226,125500,8679073035,3515,3525,3525,3515,1403
|
|
20241226,125400,8674132490,3525,3525,3530,3510,1605
|
|
20241226,125300,8668482185,3530,3515,3530,3515,3091
|
|
20241226,125200,8657607060,3510,3510,3510,3510,1802
|
|
20241226,125100,8651282040,3505,3495,3510,3495,2424
|
|
20241226,125000,8642788555,3500,3505,3505,3500,50
|
|
20241226,124900,8642613365,3495,3500,3500,3495,288
|
|
20241226,124800,8641606015,3500,3485,3500,3480,6779
|
|
20241226,124700,8617996555,3490,3510,3510,3490,5607
|
|
20241226,124600,8598394810,3505,3510,3510,3505,1470
|
|
20241226,124500,8593241810,3510,3505,3510,3505,336
|
|
20241226,124400,8592063895,3510,3510,3510,3510,144
|
|
20241226,124300,8591558455,3505,3510,3510,3505,2163
|
|
20241226,124200,8583966415,3515,3515,3515,3515,585
|
|
20241226,124100,8581910140,3515,3515,3515,3510,2476
|
|
20241226,124000,8573207435,3515,3515,3515,3515,1947
|
|
20241226,123900,8566363730,3515,3510,3515,3510,1106
|
|
20241226,123800,8562481570,3510,3500,3510,3500,953
|
|
20241226,123700,8559141735,3505,3505,3505,3505,307
|
|
20241226,123600,8558065700,3505,3505,3515,3505,322
|
|
20241226,123500,8556936955,3505,3500,3510,3500,1472
|
|
20241226,123400,8551774795,3500,3505,3505,3500,379
|
|
20241226,123300,8550448095,3510,3510,3510,3510,140
|
|
20241226,123200,8549956695,3490,3500,3500,3490,1914
|
|
20241226,123100,8543268470,3500,3500,3500,3500,1300
|
|
20241226,123000,8538718470,3500,3500,3505,3500,5147
|
|
20241226,122900,8520693685,3500,3490,3505,3490,496
|
|
20241226,122800,8518957260,3490,3505,3505,3490,3314
|
|
20241226,122700,8507363390,3500,3500,3500,3500,686
|
|
20241226,122600,8504962390,3485,3490,3490,3485,9639
|
|
20241226,122500,8471350985,3490,3490,3490,3485,620
|
|
20241226,122400,8469189190,3500,3490,3500,3485,1335
|
|
20241226,122300,8464526645,3495,3495,3500,3490,1054
|
|
20241226,122200,8460842935,3500,3490,3500,3480,10193
|
|
20241226,122100,8425352495,3490,3495,3495,3485,8985
|
|
20241226,122000,8393996860,3495,3495,3500,3495,593
|
|
20241226,121900,8391924300,3500,3500,3500,3500,1124
|
|
20241226,121800,8387990300,3500,3505,3505,3500,17977
|
|
20241226,121700,8325068000,3500,3505,3510,3500,793
|
|
20241226,121600,8322289755,3505,3505,3505,3505,874
|
|
20241226,121500,8319226385,3505,3510,3510,3505,441
|
|
20241226,121400,8317680630,3500,3510,3510,3500,1594
|
|
20241226,121300,8312091445,3510,3505,3510,3505,14
|
|
20241226,121200,8312042350,3505,3505,3510,3505,2032
|
|
20241226,121100,8304920180,3505,3505,3510,3505,428
|
|
20241226,121000,8303420005,3505,3510,3510,3505,2580
|
|
20241226,120900,8294377045,3510,3510,3515,3510,2418
|
|
20241226,120800,8285889470,3515,3515,3515,3515,293
|
|
20241226,120700,8284859575,3515,3510,3515,3510,93
|
|
20241226,120600,8284532720,3510,3515,3515,3510,194
|
|
20241226,120500,8283851745,3510,3520,3520,3510,812
|
|
20241226,120400,8280998945,3520,3530,3530,3520,1044
|
|
20241226,120300,8277321830,3530,3520,3535,3520,3596
|
|
20241226,120200,8264625145,3525,3525,3525,3510,894
|
|
20241226,120100,8261479305,3525,3515,3525,3515,5005
|
|
20241226,120000,8243846620,3515,3510,3515,3510,1270
|
|
20241226,115900,8239388915,3510,3510,3510,3505,821
|
|
20241226,115800,8236508405,3510,3510,3510,3505,874
|
|
20241226,115700,8233442195,3505,3510,3510,3505,130
|
|
20241226,115600,8232986000,3510,3510,3510,3505,697
|
|
20241226,115500,8230540250,3510,3505,3510,3505,1922
|
|
20241226,115400,8223802965,3505,3505,3505,3505,1179
|
|
20241226,115300,8219670570,3505,3500,3505,3500,1666
|
|
20241226,115200,8213831885,3500,3500,3505,3500,4240
|
|
20241226,115100,8198976325,3505,3500,3505,3500,5354
|
|
20241226,115000,8180229385,3500,3510,3510,3500,5688
|
|
20241226,114900,8160292440,3510,3510,3510,3510,1275
|
|
20241226,114800,8155817190,3510,3505,3510,3505,5824
|
|
20241226,114700,8135403005,3510,3510,3510,3505,342
|
|
20241226,114600,8134203355,3510,3505,3510,3505,757
|
|
20241226,114500,8131548985,3510,3510,3510,3505,488
|
|
20241226,114400,8129837835,3505,3505,3510,3505,4533
|
|
20241226,114300,8113934670,3505,3505,3510,3505,2467
|
|
20241226,114200,8105286185,3510,3510,3515,3510,7245
|
|
20241226,114100,8079854145,3515,3515,3520,3510,2152
|
|
20241226,114000,8072290340,3520,3525,3525,3515,919
|
|
20241226,113900,8069055185,3525,3520,3525,3520,1886
|
|
20241226,113800,8062415425,3520,3525,3525,3520,2558
|
|
20241226,113700,8053403560,3525,3525,3525,3525,399
|
|
20241226,113600,8051997085,3525,3525,3525,3525,233
|
|
20241226,113500,8051175760,3530,3530,3535,3530,1517
|
|
20241226,113400,8045820745,3530,3520,3530,3520,2121
|
|
20241226,113300,8038338095,3520,3520,3530,3515,4623
|
|
20241226,113200,8022066115,3515,3520,3520,3515,323
|
|
20241226,113100,8020930705,3515,3520,3520,3515,598
|
|
20241226,113000,8018825845,3515,3520,3520,3515,2144
|
|
20241226,112900,8011283925,3520,3530,3530,3520,2156
|
|
20241226,112800,8003692945,3530,3535,3535,3530,446
|
|
20241226,112700,8002117605,3535,3535,3535,3535,4
|
|
20241226,112600,8002103465,3540,3545,3545,3540,910
|
|
20241226,112500,7998880565,3545,3545,3545,3545,129
|
|
20241226,112400,7998423260,3545,3545,3545,3545,1397
|
|
20241226,112300,7993470895,3545,3540,3545,3540,715
|
|
20241226,112200,7990939785,3535,3530,3535,3525,313
|
|
20241226,112100,7989834805,3530,3530,3530,3530,474
|
|
20241226,112000,7988161585,3535,3535,3535,3525,222
|
|
20241226,111900,7987378735,3540,3545,3545,3535,161
|
|
20241226,111800,7986808520,3550,3520,3550,3520,5141
|
|
20241226,111700,7968623115,3515,3510,3515,3510,1076
|
|
20241226,111600,7964844355,3510,3515,3515,3510,5761
|
|
20241226,111500,7944617265,3515,3515,3520,3515,1104
|
|
20241226,111400,7940736695,3525,3525,3535,3515,3116
|
|
20241226,111300,7929772780,3535,3530,3535,3525,4624
|
|
20241226,111200,7913457970,3525,3535,3535,3525,641
|
|
20241226,111100,7911197455,3540,3530,3540,3525,1821
|
|
20241226,111000,7904764390,3535,3530,3540,3530,2658
|
|
20241226,110900,7895377930,3530,3535,3535,3530,1840
|
|
20241226,110800,7888875575,3535,3545,3545,3535,1927
|
|
20241226,110700,7882057645,3540,3550,3550,3535,2290
|
|
20241226,110600,7873949075,3550,3555,3555,3550,3070
|
|
20241226,110500,7863040555,3550,3550,3550,3550,2926
|
|
20241226,110400,7852653255,3550,3555,3555,3550,3524
|
|
20241226,110300,7840142975,3550,3550,3550,3545,1725
|
|
20241226,110200,7834020115,3550,3555,3555,3550,6827
|
|
20241226,110100,7809783265,3555,3555,3560,3550,1442
|
|
20241226,110000,7804657595,3555,3555,3555,3550,1269
|
|
20241226,105900,7800146620,3550,3550,3555,3545,5620
|
|
20241226,105800,7780193885,3550,3540,3550,3540,3328
|
|
20241226,105700,7768409860,3540,3545,3545,3540,3262
|
|
20241226,105600,7756847335,3545,3545,3545,3545,287
|
|
20241226,105500,7755829920,3540,3545,3545,3540,1741
|
|
20241226,105400,7749660055,3545,3545,3545,3540,2528
|
|
20241226,105300,7740705685,3545,3550,3550,3545,2003
|
|
20241226,105200,7733601550,3545,3550,3550,3545,722
|
|
20241226,105100,7731042005,3545,3550,3550,3545,306
|
|
20241226,105000,7729955900,3545,3545,3550,3540,527
|
|
20241226,104900,7728087735,3540,3545,3545,3540,2801
|
|
20241226,104800,7718161260,3540,3545,3545,3540,204
|
|
20241226,104700,7717439090,3545,3540,3545,3540,2302
|
|
20241226,104600,7709285475,3540,3535,3545,3535,412
|
|
20241226,104500,7707828990,3545,3535,3545,3530,1493
|
|
20241226,104400,7702550825,3530,3530,3530,3525,774
|
|
20241226,104300,7699822440,3530,3530,3530,3525,1021
|
|
20241226,104200,7696221835,3530,3535,3535,3525,882
|
|
20241226,104100,7693108875,3530,3535,3535,3530,970
|
|
20241226,104000,7689683160,3535,3535,3535,3530,2906
|
|
20241226,103900,7679415465,3535,3535,3540,3535,376
|
|
20241226,103800,7678086295,3535,3525,3535,3525,52
|
|
20241226,103700,7677902870,3525,3535,3540,3525,2550
|
|
20241226,103600,7668904060,3530,3530,3540,3530,540
|
|
20241226,103500,7666997830,3530,3540,3540,3525,2747
|
|
20241226,103400,7657309580,3530,3525,3540,3525,733
|
|
20241226,103300,7654723570,3540,3530,3540,3525,7478
|
|
20241226,103200,7628323575,3530,3540,3545,3530,3057
|
|
20241226,103100,7617500575,3540,3535,3540,3535,6348
|
|
20241226,103000,7595041920,3540,3540,3545,3535,3313
|
|
20241226,102900,7583315490,3540,3540,3540,3540,961
|
|
20241226,102800,7579913550,3545,3550,3550,3535,5932
|
|
20241226,102700,7558904010,3550,3555,3560,3550,3280
|
|
20241226,102600,7547252635,3555,3555,3560,3550,1953
|
|
20241226,102500,7540304305,3560,3560,3565,3560,8187
|
|
20241226,102400,7511153575,3560,3555,3565,3555,2445
|
|
20241226,102300,7502442475,3550,3545,3550,3545,6187
|
|
20241226,102200,7480479235,3545,3545,3550,3545,2235
|
|
20241226,102100,7472554940,3545,3545,3545,3535,1752
|
|
20241226,102000,7466352510,3545,3545,3550,3545,1198
|
|
20241226,101900,7462105085,3545,3540,3545,3540,1159
|
|
20241226,101800,7458001645,3540,3540,3550,3535,5569
|
|
20241226,101700,7438266345,3545,3540,3545,3540,1590
|
|
20241226,101600,7432636385,3545,3550,3550,3540,4391
|
|
20241226,101500,7417079950,3550,3540,3550,3530,3162
|
|
20241226,101400,7405875325,3530,3515,3530,3510,2330
|
|
20241226,101300,7397667960,3515,3515,3515,3510,7420
|
|
20241226,101200,7371614375,3515,3515,3520,3510,7202
|
|
20241226,101100,7346325835,3515,3515,3520,3515,6075
|
|
20241226,101000,7324971015,3520,3525,3530,3515,4443
|
|
20241226,100900,7309331935,3520,3545,3545,3520,13136
|
|
20241226,100800,7262952835,3545,3535,3545,3535,1627
|
|
20241226,100700,7257198900,3535,3540,3540,3530,2712
|
|
20241226,100600,7247603400,3540,3530,3540,3525,9683
|
|
20241226,100500,7213419020,3535,3535,3550,3530,7455
|
|
20241226,100400,7187061500,3525,3515,3525,3515,51025
|
|
20241226,100300,7007305175,3515,3515,3520,3515,12566
|
|
20241226,100200,6963132240,3520,3515,3525,3515,6332
|
|
20241226,100100,6940848110,3515,3520,3535,3515,14160
|
|
20241226,100000,6890999105,3525,3515,3525,3510,6599
|
|
20241226,095900,6867800720,3515,3520,3535,3515,11810
|
|
20241226,095800,6826240095,3520,3535,3535,3520,30144
|
|
20241226,095700,6719992195,3535,3560,3560,3535,18824
|
|
20241226,095600,6653213910,3560,3560,3570,3560,6764
|
|
20241226,095500,6629115595,3565,3570,3580,3565,4359
|
|
20241226,095400,6613546105,3575,3580,3580,3570,952
|
|
20241226,095300,6610147045,3575,3580,3585,3570,13178
|
|
20241226,095200,6563036635,3580,3580,3585,3575,3003
|
|
20241226,095100,6552286440,3585,3585,3585,3575,8992
|
|
20241226,095000,6520106410,3585,3570,3590,3570,11276
|
|
20241226,094900,6479782080,3570,3560,3570,3555,13330
|
|
20241226,094800,6432308175,3560,3565,3570,3560,8006
|
|
20241226,094700,6403768945,3565,3575,3580,3565,11069
|
|
20241226,094600,6364257355,3575,3585,3585,3570,13224
|
|
20241226,094500,6316969435,3585,3575,3585,3565,10712
|
|
20241226,094400,6278674380,3570,3560,3575,3555,10750
|
|
20241226,094300,6240354705,3560,3555,3565,3545,20562
|
|
20241226,094200,6167278845,3560,3580,3580,3550,39764
|
|
20241226,094100,6025509970,3575,3570,3585,3560,36997
|
|
20241226,094000,5893391835,3565,3595,3600,3565,39067
|
|
20241226,093900,5753612815,3575,3655,3660,3570,80013
|
|
20241226,093800,5464466370,3640,3650,3665,3635,22570
|
|
20241226,093700,5382052350,3650,3635,3660,3625,35258
|
|
20241226,093600,5253766720,3640,3665,3665,3625,33239
|
|
20241226,093500,5132684680,3665,3640,3665,3635,19394
|
|
20241226,093400,5061903440,3640,3630,3670,3630,40987
|
|
20241226,093300,4912282825,3640,3655,3665,3630,36159
|
|
20241226,093200,4780503060,3660,3650,3680,3640,35143
|
|
20241226,093100,4651932995,3645,3705,3710,3640,73603
|
|
20241226,093000,4381262730,3700,3705,3725,3700,77474
|
|
20241226,092900,4093599800,3710,3695,3710,3695,43058
|
|
20241226,092800,3934214610,3695,3705,3720,3695,51613
|
|
20241226,092700,3742845980,3700,3710,3740,3675,145069
|
|
20241226,092600,3204212015,3710,3695,3770,3685,228271
|
|
20241226,092500,2352787610,3695,3605,3700,3600,159518
|
|
20241226,092400,1768149115,3600,3580,3600,3570,22726
|
|
20241226,092300,1686645365,3580,3575,3590,3570,18263
|
|
20241226,092200,1621317680,3575,3625,3625,3565,35322
|
|
20241226,092100,1494616370,3625,3560,3635,3560,95240
|
|
20241226,092000,1151931470,3560,3540,3565,3540,12617
|
|
20241226,091900,1107071240,3535,3540,3565,3535,13236
|
|
20241226,091800,1060016835,3540,3560,3560,3540,15128
|
|
20241226,091700,1006303640,3560,3575,3575,3530,16321
|
|
20241226,091600,948283735,3575,3505,3575,3505,31752
|
|
20241226,091500,835760850,3505,3505,3505,3500,7998
|
|
20241226,091400,807749380,3505,3525,3525,3500,10755
|
|
20241226,091300,770024740,3525,3525,3530,3520,10065
|
|
20241226,091200,734554990,3525,3535,3540,3525,5887
|
|
20241226,091100,713759935,3540,3540,3550,3530,13095
|
|
20241226,091000,667388885,3545,3525,3545,3525,9802
|
|
20241226,090900,632736435,3530,3530,3535,3525,26120
|
|
20241226,090800,540539675,3535,3515,3540,3515,24056
|
|
20241226,090700,455721985,3510,3500,3515,3495,13517
|
|
20241226,090600,408357080,3500,3490,3510,3490,13619
|
|
20241226,090500,360668035,3495,3500,3505,3490,12440
|
|
20241226,090400,317178625,3500,3510,3515,3495,17854
|
|
20241226,090300,254639215,3510,3520,3535,3490,17093
|
|
20241226,090200,194642735,3520,3450,3545,3450,18295
|
|
20241226,090100,130851450,3450,3445,3455,3445,9055
|
|
20241226,090000,99620800,3445,3440,3450,3435,28940
|