608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,190500,710445040,3010,3010,3010,3010,6620
|
|
20241226,190400,710445040,3010,3010,3010,3010,0
|
|
20241226,190300,710445040,3010,3010,3010,3010,0
|
|
20241226,190200,710445040,3010,3010,3010,3010,0
|
|
20241226,190100,710445040,3010,3010,3010,3010,0
|
|
20241226,190000,710445040,3010,3010,3010,3010,0
|
|
20241226,185900,710445040,3010,3010,3010,3010,0
|
|
20241226,185800,710445040,3010,3010,3010,3010,0
|
|
20241226,185700,710445040,3010,3010,3010,3010,0
|
|
20241226,185600,710445040,3010,3010,3010,3010,0
|
|
20241226,185500,710445040,3010,3010,3010,3010,0
|
|
20241226,185400,710445040,3010,3010,3010,3010,0
|
|
20241226,185300,710445040,3010,3010,3010,3010,0
|
|
20241226,185200,710445040,3010,3010,3010,3010,0
|
|
20241226,185100,710445040,3010,3010,3010,3010,0
|
|
20241226,185000,710445040,3010,3010,3010,3010,0
|
|
20241226,184900,710445040,3010,3010,3010,3010,0
|
|
20241226,184800,710445040,3010,3010,3010,3010,0
|
|
20241226,184700,710445040,3010,3010,3010,3010,0
|
|
20241226,184600,710445040,3010,3010,3010,3010,0
|
|
20241226,184500,710445040,3010,3010,3010,3010,0
|
|
20241226,184400,710445040,3010,3010,3010,3010,0
|
|
20241226,184300,710445040,3010,3010,3010,3010,0
|
|
20241226,184200,710445040,3010,3010,3010,3010,0
|
|
20241226,184100,710445040,3010,3010,3010,3010,0
|
|
20241226,184000,710445040,3010,3010,3010,3010,0
|
|
20241226,183900,710445040,3010,3010,3010,3010,0
|
|
20241226,183800,710445040,3010,3010,3010,3010,0
|
|
20241226,183700,710445040,3010,3010,3010,3010,0
|
|
20241226,183600,710445040,3010,3010,3010,3010,0
|
|
20241226,183500,710445040,3010,3010,3010,3010,6620
|
|
20241226,183400,710445040,3010,3010,3010,3010,0
|
|
20241226,183300,710445040,3010,3010,3010,3010,0
|
|
20241226,183200,710445040,3010,3010,3010,3010,0
|
|
20241226,183100,710445040,3010,3010,3010,3010,0
|
|
20241226,183000,710445040,3010,3010,3010,3010,0
|
|
20241226,182900,710445040,3010,3010,3010,3010,0
|
|
20241226,182800,710445040,3010,3010,3010,3010,0
|
|
20241226,182700,710445040,3010,3010,3010,3010,0
|
|
20241226,182600,710445040,3010,3010,3010,3010,0
|
|
20241226,182500,710445040,3010,3010,3010,3010,0
|
|
20241226,182400,710445040,3010,3010,3010,3010,0
|
|
20241226,182300,710445040,3010,3010,3010,3010,0
|
|
20241226,182200,710445040,3010,3010,3010,3010,0
|
|
20241226,182100,710445040,3010,3010,3010,3010,0
|
|
20241226,182000,710445040,3010,3010,3010,3010,0
|
|
20241226,181900,710445040,3010,3010,3010,3010,0
|
|
20241226,181800,710445040,3010,3010,3010,3010,0
|
|
20241226,181700,710445040,3010,3010,3010,3010,0
|
|
20241226,181600,710445040,3010,3010,3010,3010,0
|
|
20241226,181500,710445040,3010,3010,3010,3010,0
|
|
20241226,181400,710445040,3010,3010,3010,3010,0
|
|
20241226,181300,710445040,3010,3010,3010,3010,0
|
|
20241226,181200,710445040,3010,3010,3010,3010,0
|
|
20241226,181100,710445040,3010,3010,3010,3010,0
|
|
20241226,181000,710445040,3010,3010,3010,3010,0
|
|
20241226,180900,710445040,3010,3010,3010,3010,0
|
|
20241226,180800,710445040,3010,3010,3010,3010,0
|
|
20241226,180700,710445040,3010,3010,3010,3010,0
|
|
20241226,180600,710445040,3010,3010,3010,3010,0
|
|
20241226,180500,710445040,3010,3010,3010,3010,6620
|
|
20241226,180400,710445040,3010,3010,3010,3010,0
|
|
20241226,180300,710445040,3010,3010,3010,3010,0
|
|
20241226,180200,710445040,3010,3010,3010,3010,0
|
|
20241226,180100,710445040,3010,3010,3010,3010,0
|
|
20241226,180000,710445040,3010,3010,3010,3010,0
|
|
20241226,175900,710445040,3010,3010,3010,3010,0
|
|
20241226,175800,710445040,3010,3010,3010,3010,0
|
|
20241226,175700,710445040,3010,3010,3010,3010,0
|
|
20241226,175600,710445040,3010,3010,3010,3010,0
|
|
20241226,175500,710445040,3010,3010,3010,3010,0
|
|
20241226,175400,710445040,3010,3010,3010,3010,0
|
|
20241226,175300,710445040,3010,3010,3010,3010,0
|
|
20241226,175200,710445040,3010,3010,3010,3010,0
|
|
20241226,175100,710445040,3010,3010,3010,3010,0
|
|
20241226,175000,710445040,3010,3010,3010,3010,0
|
|
20241226,174900,710445040,3010,3010,3010,3010,0
|
|
20241226,174800,710445040,3010,3010,3010,3010,0
|
|
20241226,174700,710445040,3010,3010,3010,3010,0
|
|
20241226,174600,710445040,3010,3010,3010,3010,0
|
|
20241226,174500,710445040,3010,3010,3010,3010,0
|
|
20241226,174400,710445040,3010,3010,3010,3010,0
|
|
20241226,174300,710445040,3010,3010,3010,3010,0
|
|
20241226,174200,710445040,3010,3010,3010,3010,0
|
|
20241226,174100,710445040,3010,3010,3010,3010,0
|
|
20241226,174000,710445040,3010,3010,3010,3010,0
|
|
20241226,173900,710445040,3010,3010,3010,3010,0
|
|
20241226,173800,710445040,3010,3010,3010,3010,0
|
|
20241226,173700,710445040,3010,3010,3010,3010,0
|
|
20241226,173600,710445040,3010,3010,3010,3010,0
|
|
20241226,173500,710445040,3010,3010,3010,3010,6620
|
|
20241226,173400,710445040,3010,3010,3010,3010,0
|
|
20241226,173300,710445040,3010,3010,3010,3010,0
|
|
20241226,173200,710445040,3010,3010,3010,3010,0
|
|
20241226,173100,710445040,3010,3010,3010,3010,0
|
|
20241226,173000,710445040,3010,3010,3010,3010,0
|
|
20241226,172900,710445040,3010,3010,3010,3010,0
|
|
20241226,172800,710445040,3010,3010,3010,3010,0
|
|
20241226,172700,710445040,3010,3010,3010,3010,0
|
|
20241226,172600,710445040,3010,3010,3010,3010,0
|
|
20241226,172500,710445040,3010,3010,3010,3010,0
|
|
20241226,172400,710445040,3010,3010,3010,3010,0
|
|
20241226,172300,710445040,3010,3010,3010,3010,0
|
|
20241226,172200,710445040,3010,3010,3010,3010,0
|
|
20241226,172100,710445040,3010,3010,3010,3010,0
|
|
20241226,172000,710445040,3010,3010,3010,3010,0
|
|
20241226,171900,710445040,3010,3010,3010,3010,0
|
|
20241226,171800,710445040,3010,3010,3010,3010,0
|
|
20241226,171700,710445040,3010,3010,3010,3010,0
|
|
20241226,171600,710445040,3010,3010,3010,3010,0
|
|
20241226,171500,710445040,3010,3010,3010,3010,0
|
|
20241226,171400,710445040,3010,3010,3010,3010,0
|
|
20241226,171300,710445040,3010,3010,3010,3010,0
|
|
20241226,171200,710445040,3010,3010,3010,3010,0
|
|
20241226,171100,710445040,3010,3010,3010,3010,0
|
|
20241226,171000,710445040,3010,3010,3010,3010,0
|
|
20241226,170900,710445040,3010,3010,3010,3010,0
|
|
20241226,170800,710445040,3010,3010,3010,3010,0
|
|
20241226,170700,710445040,3010,3010,3010,3010,0
|
|
20241226,170600,710445040,3010,3010,3010,3010,0
|
|
20241226,170500,710445040,3010,3010,3010,3010,6620
|
|
20241226,170400,710445040,3010,3010,3010,3010,0
|
|
20241226,170300,710445040,3010,3010,3010,3010,0
|
|
20241226,170200,710445040,3010,3010,3010,3010,0
|
|
20241226,170100,710445040,3010,3010,3010,3010,0
|
|
20241226,170000,710445040,3010,3010,3010,3010,0
|
|
20241226,165900,710445040,3010,3010,3010,3010,0
|
|
20241226,165800,710445040,3010,3010,3010,3010,0
|
|
20241226,165700,710445040,3010,3010,3010,3010,0
|
|
20241226,165600,710445040,3010,3010,3010,3010,0
|
|
20241226,165500,710445040,3010,3010,3010,3010,0
|
|
20241226,165400,710445040,3010,3010,3010,3010,0
|
|
20241226,165300,710445040,3010,3010,3010,3010,0
|
|
20241226,165200,710445040,3010,3010,3010,3010,0
|
|
20241226,165100,710445040,3010,3010,3010,3010,0
|
|
20241226,165000,710445040,3010,3010,3010,3010,0
|
|
20241226,164900,710445040,3010,3010,3010,3010,0
|
|
20241226,164800,710445040,3010,3010,3010,3010,0
|
|
20241226,164700,710445040,3010,3010,3010,3010,0
|
|
20241226,164600,710445040,3010,3010,3010,3010,0
|
|
20241226,164500,710445040,3010,3010,3010,3010,0
|
|
20241226,164400,710445040,3010,3010,3010,3010,0
|
|
20241226,164300,710445040,3010,3010,3010,3010,0
|
|
20241226,164200,710445040,3010,3010,3010,3010,0
|
|
20241226,164100,710445040,3010,3010,3010,3010,0
|
|
20241226,164000,710445040,3010,3010,3010,3010,0
|
|
20241226,163900,710445040,3010,3010,3010,3010,0
|
|
20241226,163800,710445040,3010,3010,3010,3010,0
|
|
20241226,163700,710445040,3010,3010,3010,3010,0
|
|
20241226,163600,710445040,3010,3010,3010,3010,0
|
|
20241226,163500,710445040,3010,3010,3010,3010,6620
|
|
20241226,163400,710445040,3010,3010,3010,3010,0
|
|
20241226,163300,710445040,3010,3010,3010,3010,0
|
|
20241226,163200,710445040,3010,3010,3010,3010,0
|
|
20241226,163100,710445040,3010,3010,3010,3010,0
|
|
20241226,163000,710445040,3010,3010,3010,3010,0
|
|
20241226,162900,710445040,3010,3010,3010,3010,0
|
|
20241226,162800,710445040,3010,3010,3010,3010,0
|
|
20241226,162700,710445040,3010,3010,3010,3010,0
|
|
20241226,162600,710445040,3010,3010,3010,3010,0
|
|
20241226,162500,710445040,3010,3010,3010,3010,0
|
|
20241226,162400,710445040,3010,3010,3010,3010,0
|
|
20241226,162300,710445040,3010,3010,3010,3010,0
|
|
20241226,162200,710445040,3010,3010,3010,3010,0
|
|
20241226,162100,710445040,3010,3010,3010,3010,0
|
|
20241226,162000,710445040,3010,3010,3010,3010,0
|
|
20241226,161900,710445040,3010,3010,3010,3010,0
|
|
20241226,161800,710445040,3010,3010,3010,3010,0
|
|
20241226,161700,710445040,3010,3010,3010,3010,0
|
|
20241226,161600,710445040,3010,3010,3010,3010,0
|
|
20241226,161500,710445040,3010,3010,3010,3010,0
|
|
20241226,161400,710445040,3010,3010,3010,3010,0
|
|
20241226,161300,710445040,3010,3010,3010,3010,0
|
|
20241226,161200,710445040,3010,3010,3010,3010,0
|
|
20241226,161100,710445040,3010,3010,3010,3010,0
|
|
20241226,161000,710445040,3010,3010,3010,3010,0
|
|
20241226,160900,710445040,3010,3010,3010,3010,0
|
|
20241226,160800,710445040,3010,3010,3010,3010,0
|
|
20241226,160700,710445040,3010,3010,3010,3010,0
|
|
20241226,160600,710445040,3010,3010,3010,3010,0
|
|
20241226,160500,710445040,3010,3010,3010,3010,6620
|
|
20241226,160400,710445040,3010,3010,3010,3010,0
|
|
20241226,160300,710445040,3010,3010,3010,3010,0
|
|
20241226,160200,710445040,3010,3010,3010,3010,0
|
|
20241226,160100,710445040,3010,3010,3010,3010,0
|
|
20241226,160000,710445040,3010,3010,3010,3010,0
|
|
20241226,155900,710445040,3010,3010,3010,3010,0
|
|
20241226,155800,710445040,3010,3010,3010,3010,0
|
|
20241226,155700,710445040,3010,3010,3010,3010,0
|
|
20241226,155600,710445040,3010,3010,3010,3010,0
|
|
20241226,155500,710445040,3010,3010,3010,3010,0
|
|
20241226,155400,710445040,3010,3010,3010,3010,0
|
|
20241226,155300,710445040,3010,3010,3010,3010,0
|
|
20241226,155200,710445040,3010,3010,3010,3010,0
|
|
20241226,155100,710445040,3010,3010,3010,3010,0
|
|
20241226,155000,710445040,3010,3010,3010,3010,0
|
|
20241226,154900,710445040,3010,3010,3010,3010,0
|
|
20241226,154800,710445040,3010,3010,3010,3010,0
|
|
20241226,154700,710445040,3010,3010,3010,3010,0
|
|
20241226,154600,710445040,3010,3010,3010,3010,0
|
|
20241226,154500,710445040,3010,3010,3010,3010,0
|
|
20241226,154400,710445040,3010,3010,3010,3010,0
|
|
20241226,154300,710445040,3010,3010,3010,3010,0
|
|
20241226,154200,710445040,3010,3010,3010,3010,0
|
|
20241226,154100,710445040,3010,3010,3010,3010,0
|
|
20241226,154000,710445040,3010,3010,3010,3010,0
|
|
20241226,153900,710445040,3010,3010,3010,3010,0
|
|
20241226,153800,710445040,3010,3010,3010,3010,0
|
|
20241226,153700,710445040,3010,3010,3010,3010,0
|
|
20241226,153600,710445040,3010,3010,3010,3010,0
|
|
20241226,153500,710445040,3010,3010,3010,3010,6620
|
|
20241226,153400,710445040,3010,3010,3010,3010,0
|
|
20241226,153300,710445040,3010,3010,3010,3010,0
|
|
20241226,153200,710445040,3010,3010,3010,3010,0
|
|
20241226,153100,710445040,3010,3010,3010,3010,0
|
|
20241226,153000,710445040,3010,3010,3010,3010,6620
|
|
20241226,152900,690518840,3040,3040,3040,3040,0
|
|
20241226,152800,690518840,3040,3040,3040,3040,0
|
|
20241226,152700,690518840,3040,3040,3040,3040,0
|
|
20241226,152600,690518840,3040,3040,3040,3040,0
|
|
20241226,152500,690518840,3040,3040,3040,3040,0
|
|
20241226,152400,690518840,3040,3040,3040,3040,0
|
|
20241226,152300,690518840,3040,3040,3040,3040,0
|
|
20241226,152200,690518840,3040,3040,3040,3040,0
|
|
20241226,152100,690518840,3040,3040,3040,3040,0
|
|
20241226,152000,690518840,3040,3040,3040,3040,0
|
|
20241226,151900,690518840,3040,3050,3050,3040,2497
|
|
20241226,151800,682915080,3050,3050,3050,3050,50
|
|
20241226,151700,682762580,3050,3050,3050,3050,972
|
|
20241226,151600,679797980,3050,3050,3050,3050,99
|
|
20241226,151500,679496030,3050,3050,3050,3050,72
|
|
20241226,151400,679276430,3050,3060,3060,3050,3574
|
|
20241226,151300,668366285,3065,3065,3065,3065,3
|
|
20241226,151200,668357090,3060,3060,3060,3060,0
|
|
20241226,151100,668357090,3060,3060,3060,3060,50
|
|
20241226,151000,668204090,3060,3060,3070,3060,221
|
|
20241226,150900,667527820,3060,3070,3070,3060,658
|
|
20241226,150800,665510760,3060,3060,3060,3060,0
|
|
20241226,150700,665510760,3060,3065,3065,3060,1520
|
|
20241226,150600,660859495,3070,3070,3070,3070,0
|
|
20241226,150500,660859495,3070,3070,3070,3070,0
|
|
20241226,150400,660859495,3070,3070,3070,3070,0
|
|
20241226,150300,660859495,3070,3070,3070,3070,1
|
|
20241226,150200,660856425,3060,3060,3060,3060,600
|
|
20241226,150100,659020425,3060,3075,3075,3060,1212
|
|
20241226,150000,655310935,3065,3065,3065,3065,250
|
|
20241226,145900,654544685,3070,3070,3070,3070,113
|
|
20241226,145800,654197775,3070,3070,3070,3070,1057
|
|
20241226,145700,650952785,3070,3070,3070,3070,1
|
|
20241226,145600,650949715,3065,3065,3065,3065,982
|
|
20241226,145500,647939885,3065,3065,3065,3065,0
|
|
20241226,145400,647939885,3065,3065,3065,3065,100
|
|
20241226,145300,647633385,3065,3065,3065,3065,50
|
|
20241226,145200,647480135,3060,3060,3060,3060,0
|
|
20241226,145100,647480135,3060,3060,3060,3060,250
|
|
20241226,145000,646715135,3060,3060,3060,3060,0
|
|
20241226,144900,646715135,3060,3060,3060,3060,170
|
|
20241226,144800,646194935,3065,3065,3065,3065,608
|
|
20241226,144700,644331415,3065,3075,3075,3060,2336
|
|
20241226,144600,637171015,3080,3080,3080,3080,0
|
|
20241226,144500,637171015,3080,3080,3080,3080,0
|
|
20241226,144400,637171015,3080,3080,3080,3080,0
|
|
20241226,144300,637171015,3080,3080,3080,3080,0
|
|
20241226,144200,637171015,3080,3080,3080,3080,0
|
|
20241226,144100,637171015,3080,3080,3080,3080,0
|
|
20241226,144000,637171015,3080,3080,3080,3080,0
|
|
20241226,143900,637171015,3080,3080,3080,3080,200
|
|
20241226,143800,636555015,3080,3080,3080,3080,0
|
|
20241226,143700,636555015,3080,3080,3080,3080,0
|
|
20241226,143600,636555015,3080,3080,3080,3080,0
|
|
20241226,143500,636555015,3080,3070,3080,3070,3848
|
|
20241226,143400,624703495,3070,3070,3070,3070,0
|
|
20241226,143300,624703495,3070,3075,3075,3070,4000
|
|
20241226,143200,612423445,3075,3075,3075,3075,400
|
|
20241226,143100,611193445,3075,3075,3075,3075,0
|
|
20241226,143000,611193445,3075,3075,3075,3075,0
|
|
20241226,142900,611193445,3075,3075,3075,3075,0
|
|
20241226,142800,611193445,3075,3075,3075,3075,0
|
|
20241226,142700,611193445,3075,3075,3075,3075,0
|
|
20241226,142600,611193445,3075,3075,3075,3075,0
|
|
20241226,142500,611193445,3075,3075,3075,3075,0
|
|
20241226,142400,611193445,3075,3075,3075,3075,0
|
|
20241226,142300,611193445,3075,3075,3075,3075,300
|
|
20241226,142200,610270945,3075,3075,3075,3075,598
|
|
20241226,142100,608432095,3090,3090,3090,3090,0
|
|
20241226,142000,608432095,3090,3090,3090,3090,0
|
|
20241226,141900,608432095,3090,3090,3090,3090,0
|
|
20241226,141800,608432095,3090,3090,3090,3090,1
|
|
20241226,141700,608429005,3090,3090,3090,3090,2
|
|
20241226,141600,608422825,3070,3070,3070,3070,0
|
|
20241226,141500,608422825,3070,3070,3070,3070,0
|
|
20241226,141400,608422825,3070,3070,3070,3070,0
|
|
20241226,141300,608422825,3070,3070,3070,3070,0
|
|
20241226,141200,608422825,3070,3070,3070,3070,0
|
|
20241226,141100,608422825,3070,3070,3070,3070,0
|
|
20241226,141000,608422825,3070,3070,3070,3070,0
|
|
20241226,140900,608422825,3070,3070,3070,3070,0
|
|
20241226,140800,608422825,3070,3070,3070,3070,0
|
|
20241226,140700,608422825,3070,3075,3075,3070,591
|
|
20241226,140600,606607755,3095,3075,3095,3075,11
|
|
20241226,140500,606573910,3095,3095,3095,3095,100
|
|
20241226,140400,606264410,3095,3095,3095,3095,100
|
|
20241226,140300,605954910,3075,3075,3075,3075,963
|
|
20241226,140200,602993685,3075,3075,3075,3075,200
|
|
20241226,140100,602378685,3075,3075,3075,3075,300
|
|
20241226,140000,601456185,3075,3075,3075,3075,0
|
|
20241226,135900,601456185,3075,3075,3075,3075,0
|
|
20241226,135800,601456185,3075,3075,3075,3075,0
|
|
20241226,135700,601456185,3075,3075,3075,3075,0
|
|
20241226,135600,601456185,3075,3075,3075,3075,0
|
|
20241226,135500,601456185,3075,3075,3075,3075,0
|
|
20241226,135400,601456185,3075,3075,3075,3075,30
|
|
20241226,135300,601363935,3075,3075,3075,3075,0
|
|
20241226,135200,601363935,3075,3075,3075,3075,0
|
|
20241226,135100,601363935,3075,3075,3075,3075,0
|
|
20241226,135000,601363935,3075,3075,3075,3075,13
|
|
20241226,134900,601323960,3070,3070,3070,3070,0
|
|
20241226,134800,601323960,3070,3070,3070,3070,0
|
|
20241226,134700,601323960,3070,3070,3070,3070,0
|
|
20241226,134600,601323960,3070,3070,3070,3070,0
|
|
20241226,134500,601323960,3070,3070,3070,3070,0
|
|
20241226,134400,601323960,3070,3070,3070,3070,0
|
|
20241226,134300,601323960,3070,3070,3070,3070,0
|
|
20241226,134200,601323960,3070,3075,3075,3070,300
|
|
20241226,134100,600402510,3075,3075,3075,3075,164
|
|
20241226,134000,599898210,3090,3090,3090,3090,0
|
|
20241226,133900,599898210,3090,3090,3090,3090,69
|
|
20241226,133800,599685000,3075,3075,3075,3075,0
|
|
20241226,133700,599685000,3075,3075,3075,3075,0
|
|
20241226,133600,599685000,3075,3075,3075,3075,1178
|
|
20241226,133500,596062650,3075,3075,3075,3075,0
|
|
20241226,133400,596062650,3075,3075,3075,3075,100
|
|
20241226,133300,595755150,3075,3075,3075,3075,0
|
|
20241226,133200,595755150,3075,3075,3075,3075,0
|
|
20241226,133100,595755150,3075,3075,3075,3075,0
|
|
20241226,133000,595755150,3075,3075,3075,3075,0
|
|
20241226,132900,595755150,3075,3075,3075,3075,0
|
|
20241226,132800,595755150,3075,3080,3080,3075,3000
|
|
20241226,132700,586527650,3095,3095,3095,3095,0
|
|
20241226,132600,586527650,3095,3095,3095,3095,1
|
|
20241226,132500,586524555,3075,3075,3075,3075,0
|
|
20241226,132400,586524555,3075,3075,3075,3075,2000
|
|
20241226,132300,580374555,3075,3075,3075,3075,1000
|
|
20241226,132200,577299555,3075,3080,3080,3075,3000
|
|
20241226,132100,568073240,3075,3075,3075,3075,26
|
|
20241226,132000,567993290,3095,3095,3095,3095,0
|
|
20241226,131900,567993290,3095,3095,3095,3095,0
|
|
20241226,131800,567993290,3095,3095,3095,3095,0
|
|
20241226,131700,567993290,3095,3095,3095,3095,0
|
|
20241226,131600,567993290,3095,3095,3095,3095,0
|
|
20241226,131500,567993290,3095,3095,3095,3095,0
|
|
20241226,131400,567993290,3095,3095,3095,3095,1
|
|
20241226,131300,567990195,3090,3075,3090,3075,527
|
|
20241226,131200,566369655,3075,3075,3075,3075,0
|
|
20241226,131100,566369655,3075,3075,3075,3075,0
|
|
20241226,131000,566369655,3075,3075,3075,3075,1
|
|
20241226,130900,566366580,3085,3085,3085,3085,0
|
|
20241226,130800,566366580,3085,3085,3085,3085,0
|
|
20241226,130700,566366580,3085,3085,3085,3085,68
|
|
20241226,130600,566156800,3085,3085,3085,3085,0
|
|
20241226,130500,566156800,3085,3085,3085,3085,8
|
|
20241226,130400,566132120,3075,3075,3075,3075,0
|
|
20241226,130300,566132120,3075,3075,3080,3075,528
|
|
20241226,130200,564508510,3075,3075,3075,3075,909
|
|
20241226,130100,561713335,3080,3080,3080,3080,1109
|
|
20241226,130000,558297615,3080,3080,3080,3080,0
|
|
20241226,125900,558297615,3080,3080,3080,3080,0
|
|
20241226,125800,558297615,3080,3090,3090,3080,1884
|
|
20241226,125700,552482135,3100,3100,3100,3100,0
|
|
20241226,125600,552482135,3100,3100,3100,3100,10
|
|
20241226,125500,552451135,3100,3100,3100,3100,0
|
|
20241226,125400,552451135,3100,3100,3100,3100,1
|
|
20241226,125300,552448035,3090,3100,3100,3090,33
|
|
20241226,125200,552345765,3090,3090,3090,3090,0
|
|
20241226,125100,552345765,3090,3090,3090,3090,5
|
|
20241226,125000,552330315,3090,3090,3090,3090,0
|
|
20241226,124900,552330315,3090,3090,3090,3090,0
|
|
20241226,124800,552330315,3090,3090,3090,3090,230
|
|
20241226,124700,551619615,3090,3100,3100,3090,539
|
|
20241226,124600,549954095,3090,3090,3090,3090,10
|
|
20241226,124500,549923195,3090,3090,3090,3090,3000
|
|
20241226,124400,540653195,3090,3090,3090,3090,0
|
|
20241226,124300,540653195,3090,3090,3090,3090,0
|
|
20241226,124200,540653195,3090,3090,3090,3090,0
|
|
20241226,124100,540653195,3090,3090,3090,3090,0
|
|
20241226,124000,540653195,3090,3090,3090,3090,0
|
|
20241226,123900,540653195,3090,3090,3090,3090,100
|
|
20241226,123800,540344195,3100,3100,3100,3100,0
|
|
20241226,123700,540344195,3100,3100,3100,3100,371
|
|
20241226,123600,539194095,3115,3115,3115,3115,0
|
|
20241226,123500,539194095,3115,3115,3115,3115,0
|
|
20241226,123400,539194095,3115,3115,3115,3115,0
|
|
20241226,123300,539194095,3115,3115,3115,3115,40
|
|
20241226,123200,539069495,3115,3115,3115,3115,0
|
|
20241226,123100,539069495,3115,3115,3115,3115,150
|
|
20241226,123000,538602245,3115,3115,3115,3115,0
|
|
20241226,122900,538602245,3115,3115,3115,3100,2288
|
|
20241226,122800,531506445,3115,3115,3115,3115,0
|
|
20241226,122700,531506445,3115,3115,3115,3115,3
|
|
20241226,122600,531497100,3105,3105,3105,3105,245
|
|
20241226,122500,530736375,3105,3105,3105,3105,5
|
|
20241226,122400,530720850,3105,3105,3105,3100,258
|
|
20241226,122300,529919800,3115,3115,3115,3115,0
|
|
20241226,122200,529919800,3115,3115,3115,3115,677
|
|
20241226,122100,527810945,3115,3100,3115,3100,7623
|
|
20241226,122000,504089835,3090,3090,3090,3090,23
|
|
20241226,121900,504018765,3100,3100,3100,3100,0
|
|
20241226,121800,504018765,3100,3100,3100,3100,0
|
|
20241226,121700,504018765,3100,3100,3100,3100,0
|
|
20241226,121600,504018765,3100,3100,3100,3090,160
|
|
20241226,121500,503523805,3090,3090,3090,3090,1
|
|
20241226,121400,503520715,3090,3090,3090,3090,0
|
|
20241226,121300,503520715,3090,3090,3090,3090,100
|
|
20241226,121200,503211715,3095,3095,3095,3095,0
|
|
20241226,121100,503211715,3095,3100,3100,3095,851
|
|
20241226,121000,500577615,3100,3100,3100,3100,0
|
|
20241226,120900,500577615,3100,3100,3100,3100,1
|
|
20241226,120800,500574515,3100,3100,3100,3100,70
|
|
20241226,120700,500357515,3105,3105,3105,3105,0
|
|
20241226,120600,500357515,3105,3105,3105,3105,0
|
|
20241226,120500,500357515,3105,3105,3105,3105,0
|
|
20241226,120400,500357515,3105,3105,3105,3105,0
|
|
20241226,120300,500357515,3105,3105,3105,3105,0
|
|
20241226,120200,500357515,3105,3105,3105,3105,1010
|
|
20241226,120100,497221465,3110,3105,3110,3105,500
|
|
20241226,120000,495667965,3105,3105,3105,3105,0
|
|
20241226,115900,495667965,3105,3105,3105,3105,0
|
|
20241226,115800,495667965,3105,3105,3105,3105,700
|
|
20241226,115700,493494465,3110,3110,3110,3110,800
|
|
20241226,115600,491006465,3115,3115,3115,3115,472
|
|
20241226,115500,489536185,3120,3115,3120,3115,12
|
|
20241226,115400,489498795,3120,3120,3120,3120,0
|
|
20241226,115300,489498795,3120,3125,3125,3120,30
|
|
20241226,115200,489405125,3130,3115,3130,3115,4346
|
|
20241226,115100,475827175,3105,3100,3105,3100,559
|
|
20241226,115000,474092905,3080,3080,3080,3080,0
|
|
20241226,114900,474092905,3080,3080,3080,3080,610
|
|
20241226,114800,472214105,3080,3080,3080,3080,0
|
|
20241226,114700,472214105,3080,3100,3100,3080,3440
|
|
20241226,114600,461597755,3105,3105,3105,3105,0
|
|
20241226,114500,461597755,3105,3105,3105,3105,0
|
|
20241226,114400,461597755,3105,3105,3105,3105,0
|
|
20241226,114300,461597755,3105,3105,3105,3085,11
|
|
20241226,114200,461563640,3095,3095,3095,3095,0
|
|
20241226,114100,461563640,3095,3095,3095,3095,0
|
|
20241226,114000,461563640,3095,3095,3095,3095,0
|
|
20241226,113900,461563640,3095,3095,3095,3095,0
|
|
20241226,113800,461563640,3095,3095,3095,3095,0
|
|
20241226,113700,461563640,3095,3085,3095,3085,362
|
|
20241226,113600,460444455,3085,3085,3085,3085,20
|
|
20241226,113500,460382755,3090,3090,3090,3090,1
|
|
20241226,113400,460379665,3080,3080,3080,3080,0
|
|
20241226,113300,460379665,3080,3080,3080,3080,0
|
|
20241226,113200,460379665,3080,3095,3095,3080,13
|
|
20241226,113100,460339460,3095,3095,3095,3080,10653
|
|
20241226,113000,427511380,3110,3110,3110,3110,0
|
|
20241226,112900,427511380,3110,3110,3110,3110,0
|
|
20241226,112800,427511380,3110,3110,3110,3110,0
|
|
20241226,112700,427511380,3110,3110,3110,3110,500
|
|
20241226,112600,425956380,3115,3115,3115,3115,0
|
|
20241226,112500,425956380,3115,3115,3115,3115,0
|
|
20241226,112400,425956380,3115,3110,3115,3110,1000
|
|
20241226,112300,422843880,3120,3120,3120,3120,0
|
|
20241226,112200,422843880,3120,3120,3120,3120,0
|
|
20241226,112100,422843880,3120,3120,3120,3120,0
|
|
20241226,112000,422843880,3120,3120,3120,3120,0
|
|
20241226,111900,422843880,3120,3100,3120,3095,1213
|
|
20241226,111800,419080365,3105,3110,3110,3105,2000
|
|
20241226,111700,412865365,3110,3115,3125,3110,4055
|
|
20241226,111600,400234315,3120,3115,3125,3090,6610
|
|
20241226,111500,379680900,3110,3110,3110,3110,2500
|
|
20241226,111400,371905900,3110,3110,3110,3110,0
|
|
20241226,111300,371905900,3110,3095,3110,3095,3751
|
|
20241226,111200,360254390,3090,3060,3090,3060,14222
|
|
20241226,111100,316486770,3055,3055,3055,3055,1000
|
|
20241226,111000,313431770,3055,3055,3055,3055,500
|
|
20241226,110900,311904270,3055,3045,3055,3045,631
|
|
20241226,110800,309981565,3055,3055,3055,3055,0
|
|
20241226,110700,309981565,3055,3055,3055,3055,117
|
|
20241226,110600,309624130,3055,3055,3055,3055,1
|
|
20241226,110500,309621075,3040,3050,3050,3040,6000
|
|
20241226,110400,291364440,3050,3050,3050,3050,0
|
|
20241226,110300,291364440,3050,3050,3050,3050,0
|
|
20241226,110200,291364440,3050,3050,3050,3050,80
|
|
20241226,110100,291120440,3080,3080,3080,3080,0
|
|
20241226,110000,291120440,3080,3050,3080,3050,1026
|
|
20241226,105900,287965115,3070,3055,3070,3050,5009
|
|
20241226,105800,272682080,3070,3070,3070,3070,0
|
|
20241226,105700,272682080,3070,3070,3070,3070,0
|
|
20241226,105600,272682080,3070,3070,3070,3070,50
|
|
20241226,105500,272528580,3070,3070,3070,3070,0
|
|
20241226,105400,272528580,3070,3070,3070,3070,0
|
|
20241226,105300,272528580,3070,3070,3070,3070,50
|
|
20241226,105200,272375080,3070,3070,3070,3070,0
|
|
20241226,105100,272375080,3070,3070,3070,3070,0
|
|
20241226,105000,272375080,3070,3070,3070,3070,0
|
|
20241226,104900,272375080,3070,3070,3070,3070,0
|
|
20241226,104800,272375080,3070,3055,3070,3055,1064
|
|
20241226,104700,269109560,3055,3055,3055,3055,200
|
|
20241226,104600,268498560,3055,3055,3055,3055,0
|
|
20241226,104500,268498560,3055,3055,3055,3055,0
|
|
20241226,104400,268498560,3055,3055,3055,3055,100
|
|
20241226,104300,268193060,3055,3055,3055,3055,17
|
|
20241226,104200,268141125,3055,3060,3060,3055,1500
|
|
20241226,104100,263552375,3060,3060,3060,3060,0
|
|
20241226,104000,263552375,3060,3060,3060,3060,0
|
|
20241226,103900,263552375,3060,3060,3060,3060,0
|
|
20241226,103800,263552375,3060,3060,3060,3060,173
|
|
20241226,103700,263022995,3060,3060,3060,3060,20
|
|
20241226,103600,262961795,3055,3055,3055,3055,128
|
|
20241226,103500,262570755,3055,3055,3055,3055,280
|
|
20241226,103400,261715355,3055,3055,3055,3055,1002
|
|
20241226,103300,258654245,3055,3055,3055,3055,0
|
|
20241226,103200,258654245,3055,3055,3055,3055,0
|
|
20241226,103100,258654245,3055,3055,3055,3055,0
|
|
20241226,103000,258654245,3055,3060,3060,3055,3814
|
|
20241226,102900,246998405,3060,3065,3065,3060,1020
|
|
20241226,102800,243877105,3065,3065,3065,3065,143
|
|
20241226,102700,243438810,3075,3075,3075,3075,0
|
|
20241226,102600,243438810,3075,3075,3075,3075,4
|
|
20241226,102500,243426510,3075,3075,3075,3075,0
|
|
20241226,102400,243426510,3075,3065,3075,3065,979
|
|
20241226,102300,240425825,3070,3070,3070,3070,100
|
|
20241226,102200,240118825,3080,3080,3080,3080,18
|
|
20241226,102100,240063385,3065,3065,3065,3065,380
|
|
20241226,102000,238898685,3065,3065,3065,3065,1
|
|
20241226,101900,238895620,3065,3065,3065,3065,0
|
|
20241226,101800,238895620,3065,3065,3065,3065,35
|
|
20241226,101700,238788345,3080,3080,3080,3080,20
|
|
20241226,101600,238726745,3065,3065,3065,3065,100
|
|
20241226,101500,238420245,3065,3065,3065,3065,650
|
|
20241226,101400,236427995,3085,3070,3085,3070,298
|
|
20241226,101300,235512985,3070,3065,3070,3065,226
|
|
20241226,101200,234819235,3070,3070,3070,3070,300
|
|
20241226,101100,233898235,3075,3075,3075,3075,1000
|
|
20241226,101000,230823235,3080,3080,3080,3080,0
|
|
20241226,100900,230823235,3080,3080,3080,3080,0
|
|
20241226,100800,230823235,3080,3080,3080,3080,0
|
|
20241226,100700,230823235,3080,3080,3080,3080,1
|
|
20241226,100600,230820155,3080,3080,3080,3080,4005
|
|
20241226,100500,218484755,3080,3085,3085,3070,410
|
|
20241226,100400,217223450,3085,3075,3085,3070,505
|
|
20241226,100300,215672635,3070,3070,3070,3070,50
|
|
20241226,100200,215519135,3070,3075,3075,3070,2098
|
|
20241226,100100,209070000,3075,3080,3080,3075,2000
|
|
20241226,100000,202915405,3080,3080,3080,3080,0
|
|
20241226,095900,202915405,3080,3080,3080,3080,420
|
|
20241226,095800,201621805,3080,3080,3080,3080,1
|
|
20241226,095700,201618725,3080,3080,3080,3080,0
|
|
20241226,095600,201618725,3080,3080,3080,3080,0
|
|
20241226,095500,201618725,3080,3085,3085,3080,278
|
|
20241226,095400,200762125,3085,3085,3085,3085,0
|
|
20241226,095300,200762125,3085,3085,3085,3080,4131
|
|
20241226,095200,188023355,3085,3085,3085,3085,0
|
|
20241226,095100,188023355,3085,3100,3100,3085,1171
|
|
20241226,095000,184400220,3085,3085,3085,3085,0
|
|
20241226,094900,184400220,3085,3090,3090,3085,535
|
|
20241226,094800,182749415,3100,3100,3100,3100,0
|
|
20241226,094700,182749415,3100,3090,3100,3090,501
|
|
20241226,094600,181201315,3090,3090,3090,3090,446
|
|
20241226,094500,179823175,3100,3100,3100,3100,200
|
|
20241226,094400,179203175,3100,3090,3100,3090,78
|
|
20241226,094300,178962145,3090,3100,3100,3090,84
|
|
20241226,094200,178702575,3090,3100,3100,3090,130
|
|
20241226,094100,178300855,3100,3100,3100,3100,4
|
|
20241226,094000,178288455,3100,3105,3105,3100,1213
|
|
20241226,093900,174523570,3095,3110,3120,3095,4566
|
|
20241226,093800,160360630,3110,3135,3135,3110,984
|
|
20241226,093700,157299140,3140,3140,3140,3140,0
|
|
20241226,093600,157299140,3140,3130,3140,3105,2125
|
|
20241226,093500,150640185,3110,3125,3135,3110,2959
|
|
20241226,093400,141404895,3125,3110,3125,3110,857
|
|
20241226,093300,138732335,3100,3100,3100,3100,1220
|
|
20241226,093200,134950335,3095,3060,3095,3060,3483
|
|
20241226,093100,124220545,3050,3050,3050,3050,1
|
|
20241226,093000,124217495,3065,3065,3065,3065,0
|
|
20241226,092900,124217495,3065,3065,3065,3065,39
|
|
20241226,092800,124097960,3040,3065,3065,3040,1001
|
|
20241226,092700,121052620,3040,3050,3050,3040,7581
|
|
20241226,092600,97940585,3050,3065,3065,3050,1401
|
|
20241226,092500,93655370,3070,3070,3070,3070,2
|
|
20241226,092400,93649230,3050,3085,3085,3050,4000
|
|
20241226,092300,81413600,3085,3085,3085,3085,101
|
|
20241226,092200,81102015,3050,3070,3070,3050,4600
|
|
20241226,092100,67031680,3070,3070,3070,3070,217
|
|
20241226,092000,66365490,3070,3070,3070,3070,8
|
|
20241226,091900,66340930,3090,3085,3090,3085,1303
|
|
20241226,091800,62314755,3070,3090,3090,3070,941
|
|
20241226,091700,59407445,3090,3065,3090,3065,2036
|
|
20241226,091600,53166355,3070,3075,3075,3070,2640
|
|
20241226,091500,45061385,3070,3070,3070,3070,402
|
|
20241226,091400,43827245,3100,3100,3100,3070,311
|
|
20241226,091300,42863445,3100,3100,3100,3100,300
|
|
20241226,091200,41933445,3100,3100,3100,3100,0
|
|
20241226,091100,41933445,3100,3100,3100,3065,4374
|
|
20241226,091000,28480690,3100,3095,3100,3095,300
|
|
20241226,090900,27550705,3100,3100,3100,3100,10
|
|
20241226,090800,27519705,3100,3100,3100,3100,0
|
|
20241226,090700,27519705,3100,3085,3100,3085,805
|
|
20241226,090600,25036205,3085,3085,3085,3085,480
|
|
20241226,090500,23555405,3100,3100,3100,3090,520
|
|
20241226,090400,21945965,3090,3100,3120,3090,179
|
|
20241226,090300,21392785,3100,3115,3130,3095,3602
|
|
20241226,090200,10200595,3135,3115,3135,3110,2639
|
|
20241226,090100,1947770,3135,3115,3135,3100,129
|
|
20241226,090000,1544580,3115,3095,3115,3095,378
|