637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,193400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,193300,3894540895,3295,3295,3295,3295,0
|
|
20241226,193200,3894540895,3295,3295,3295,3295,0
|
|
20241226,193100,3894540895,3295,3295,3295,3295,0
|
|
20241226,193000,3894540895,3295,3295,3295,3295,0
|
|
20241226,192900,3894540895,3295,3295,3295,3295,0
|
|
20241226,192800,3894540895,3295,3295,3295,3295,0
|
|
20241226,192700,3894540895,3295,3295,3295,3295,0
|
|
20241226,192600,3894540895,3295,3295,3295,3295,0
|
|
20241226,192500,3894540895,3295,3295,3295,3295,0
|
|
20241226,192400,3894540895,3295,3295,3295,3295,0
|
|
20241226,192300,3894540895,3295,3295,3295,3295,0
|
|
20241226,192200,3894540895,3295,3295,3295,3295,0
|
|
20241226,192100,3894540895,3295,3295,3295,3295,0
|
|
20241226,192000,3894540895,3295,3295,3295,3295,0
|
|
20241226,191900,3894540895,3295,3295,3295,3295,0
|
|
20241226,191800,3894540895,3295,3295,3295,3295,0
|
|
20241226,191700,3894540895,3295,3295,3295,3295,0
|
|
20241226,191600,3894540895,3295,3295,3295,3295,0
|
|
20241226,191500,3894540895,3295,3295,3295,3295,0
|
|
20241226,191400,3894540895,3295,3295,3295,3295,0
|
|
20241226,191300,3894540895,3295,3295,3295,3295,0
|
|
20241226,191200,3894540895,3295,3295,3295,3295,0
|
|
20241226,191100,3894540895,3295,3295,3295,3295,0
|
|
20241226,191000,3894540895,3295,3295,3295,3295,0
|
|
20241226,190900,3894540895,3295,3295,3295,3295,0
|
|
20241226,190800,3894540895,3295,3295,3295,3295,0
|
|
20241226,190700,3894540895,3295,3295,3295,3295,0
|
|
20241226,190600,3894540895,3295,3295,3295,3295,0
|
|
20241226,190500,3894540895,3295,3295,3295,3295,0
|
|
20241226,190400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,190300,3894540895,3295,3295,3295,3295,0
|
|
20241226,190200,3894540895,3295,3295,3295,3295,0
|
|
20241226,190100,3894540895,3295,3295,3295,3295,0
|
|
20241226,190000,3894540895,3295,3295,3295,3295,0
|
|
20241226,185900,3894540895,3295,3295,3295,3295,0
|
|
20241226,185800,3894540895,3295,3295,3295,3295,0
|
|
20241226,185700,3894540895,3295,3295,3295,3295,0
|
|
20241226,185600,3894540895,3295,3295,3295,3295,0
|
|
20241226,185500,3894540895,3295,3295,3295,3295,0
|
|
20241226,185400,3894540895,3295,3295,3295,3295,0
|
|
20241226,185300,3894540895,3295,3295,3295,3295,0
|
|
20241226,185200,3894540895,3295,3295,3295,3295,0
|
|
20241226,185100,3894540895,3295,3295,3295,3295,0
|
|
20241226,185000,3894540895,3295,3295,3295,3295,0
|
|
20241226,184900,3894540895,3295,3295,3295,3295,0
|
|
20241226,184800,3894540895,3295,3295,3295,3295,0
|
|
20241226,184700,3894540895,3295,3295,3295,3295,0
|
|
20241226,184600,3894540895,3295,3295,3295,3295,0
|
|
20241226,184500,3894540895,3295,3295,3295,3295,0
|
|
20241226,184400,3894540895,3295,3295,3295,3295,0
|
|
20241226,184300,3894540895,3295,3295,3295,3295,0
|
|
20241226,184200,3894540895,3295,3295,3295,3295,0
|
|
20241226,184100,3894540895,3295,3295,3295,3295,0
|
|
20241226,184000,3894540895,3295,3295,3295,3295,0
|
|
20241226,183900,3894540895,3295,3295,3295,3295,0
|
|
20241226,183800,3894540895,3295,3295,3295,3295,0
|
|
20241226,183700,3894540895,3295,3295,3295,3295,0
|
|
20241226,183600,3894540895,3295,3295,3295,3295,0
|
|
20241226,183500,3894540895,3295,3295,3295,3295,0
|
|
20241226,183400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,183300,3894540895,3295,3295,3295,3295,0
|
|
20241226,183200,3894540895,3295,3295,3295,3295,0
|
|
20241226,183100,3894540895,3295,3295,3295,3295,0
|
|
20241226,183000,3894540895,3295,3295,3295,3295,0
|
|
20241226,182900,3894540895,3295,3295,3295,3295,0
|
|
20241226,182800,3894540895,3295,3295,3295,3295,0
|
|
20241226,182700,3894540895,3295,3295,3295,3295,0
|
|
20241226,182600,3894540895,3295,3295,3295,3295,0
|
|
20241226,182500,3894540895,3295,3295,3295,3295,0
|
|
20241226,182400,3894540895,3295,3295,3295,3295,0
|
|
20241226,182300,3894540895,3295,3295,3295,3295,0
|
|
20241226,182200,3894540895,3295,3295,3295,3295,0
|
|
20241226,182100,3894540895,3295,3295,3295,3295,0
|
|
20241226,182000,3894540895,3295,3295,3295,3295,0
|
|
20241226,181900,3894540895,3295,3295,3295,3295,0
|
|
20241226,181800,3894540895,3295,3295,3295,3295,0
|
|
20241226,181700,3894540895,3295,3295,3295,3295,0
|
|
20241226,181600,3894540895,3295,3295,3295,3295,0
|
|
20241226,181500,3894540895,3295,3295,3295,3295,0
|
|
20241226,181400,3894540895,3295,3295,3295,3295,0
|
|
20241226,181300,3894540895,3295,3295,3295,3295,0
|
|
20241226,181200,3894540895,3295,3295,3295,3295,0
|
|
20241226,181100,3894540895,3295,3295,3295,3295,0
|
|
20241226,181000,3894540895,3295,3295,3295,3295,0
|
|
20241226,180900,3894540895,3295,3295,3295,3295,0
|
|
20241226,180800,3894540895,3295,3295,3295,3295,0
|
|
20241226,180700,3894540895,3295,3295,3295,3295,0
|
|
20241226,180600,3894540895,3295,3295,3295,3295,0
|
|
20241226,180500,3894540895,3295,3295,3295,3295,0
|
|
20241226,180400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,180300,3894540895,3295,3295,3295,3295,0
|
|
20241226,180200,3894540895,3295,3295,3295,3295,0
|
|
20241226,180100,3894540895,3295,3295,3295,3295,0
|
|
20241226,180000,3894540895,3295,3295,3295,3295,0
|
|
20241226,175900,3894540895,3295,3295,3295,3295,0
|
|
20241226,175800,3894540895,3295,3295,3295,3295,0
|
|
20241226,175700,3894540895,3295,3295,3295,3295,0
|
|
20241226,175600,3894540895,3295,3295,3295,3295,0
|
|
20241226,175500,3894540895,3295,3295,3295,3295,0
|
|
20241226,175400,3894540895,3295,3295,3295,3295,0
|
|
20241226,175300,3894540895,3295,3295,3295,3295,0
|
|
20241226,175200,3894540895,3295,3295,3295,3295,0
|
|
20241226,175100,3894540895,3295,3295,3295,3295,0
|
|
20241226,175000,3894540895,3295,3295,3295,3295,0
|
|
20241226,174900,3894540895,3295,3295,3295,3295,0
|
|
20241226,174800,3894540895,3295,3295,3295,3295,0
|
|
20241226,174700,3894540895,3295,3295,3295,3295,0
|
|
20241226,174600,3894540895,3295,3295,3295,3295,0
|
|
20241226,174500,3894540895,3295,3295,3295,3295,0
|
|
20241226,174400,3894540895,3295,3295,3295,3295,0
|
|
20241226,174300,3894540895,3295,3295,3295,3295,0
|
|
20241226,174200,3894540895,3295,3295,3295,3295,0
|
|
20241226,174100,3894540895,3295,3295,3295,3295,0
|
|
20241226,174000,3894540895,3295,3295,3295,3295,0
|
|
20241226,173900,3894540895,3295,3295,3295,3295,0
|
|
20241226,173800,3894540895,3295,3295,3295,3295,0
|
|
20241226,173700,3894540895,3295,3295,3295,3295,0
|
|
20241226,173600,3894540895,3295,3295,3295,3295,0
|
|
20241226,173500,3894540895,3295,3295,3295,3295,0
|
|
20241226,173400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,173300,3894540895,3295,3295,3295,3295,0
|
|
20241226,173200,3894540895,3295,3295,3295,3295,0
|
|
20241226,173100,3894540895,3295,3295,3295,3295,0
|
|
20241226,173000,3894540895,3295,3295,3295,3295,0
|
|
20241226,172900,3894540895,3295,3295,3295,3295,0
|
|
20241226,172800,3894540895,3295,3295,3295,3295,0
|
|
20241226,172700,3894540895,3295,3295,3295,3295,0
|
|
20241226,172600,3894540895,3295,3295,3295,3295,0
|
|
20241226,172500,3894540895,3295,3295,3295,3295,0
|
|
20241226,172400,3894540895,3295,3295,3295,3295,0
|
|
20241226,172300,3894540895,3295,3295,3295,3295,0
|
|
20241226,172200,3894540895,3295,3295,3295,3295,0
|
|
20241226,172100,3894540895,3295,3295,3295,3295,0
|
|
20241226,172000,3894540895,3295,3295,3295,3295,0
|
|
20241226,171900,3894540895,3295,3295,3295,3295,0
|
|
20241226,171800,3894540895,3295,3295,3295,3295,0
|
|
20241226,171700,3894540895,3295,3295,3295,3295,0
|
|
20241226,171600,3894540895,3295,3295,3295,3295,0
|
|
20241226,171500,3894540895,3295,3295,3295,3295,0
|
|
20241226,171400,3894540895,3295,3295,3295,3295,0
|
|
20241226,171300,3894540895,3295,3295,3295,3295,0
|
|
20241226,171200,3894540895,3295,3295,3295,3295,0
|
|
20241226,171100,3894540895,3295,3295,3295,3295,0
|
|
20241226,171000,3894540895,3295,3295,3295,3295,0
|
|
20241226,170900,3894540895,3295,3295,3295,3295,0
|
|
20241226,170800,3894540895,3295,3295,3295,3295,0
|
|
20241226,170700,3894540895,3295,3295,3295,3295,0
|
|
20241226,170600,3894540895,3295,3295,3295,3295,0
|
|
20241226,170500,3894540895,3295,3295,3295,3295,0
|
|
20241226,170400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,170300,3894540895,3295,3295,3295,3295,0
|
|
20241226,170200,3894540895,3295,3295,3295,3295,0
|
|
20241226,170100,3894540895,3295,3295,3295,3295,0
|
|
20241226,170000,3894540895,3295,3295,3295,3295,0
|
|
20241226,165900,3894540895,3295,3295,3295,3295,0
|
|
20241226,165800,3894540895,3295,3295,3295,3295,0
|
|
20241226,165700,3894540895,3295,3295,3295,3295,0
|
|
20241226,165600,3894540895,3295,3295,3295,3295,0
|
|
20241226,165500,3894540895,3295,3295,3295,3295,0
|
|
20241226,165400,3894540895,3295,3295,3295,3295,0
|
|
20241226,165300,3894540895,3295,3295,3295,3295,0
|
|
20241226,165200,3894540895,3295,3295,3295,3295,0
|
|
20241226,165100,3894540895,3295,3295,3295,3295,0
|
|
20241226,165000,3894540895,3295,3295,3295,3295,0
|
|
20241226,164900,3894540895,3295,3295,3295,3295,0
|
|
20241226,164800,3894540895,3295,3295,3295,3295,0
|
|
20241226,164700,3894540895,3295,3295,3295,3295,0
|
|
20241226,164600,3894540895,3295,3295,3295,3295,0
|
|
20241226,164500,3894540895,3295,3295,3295,3295,0
|
|
20241226,164400,3894540895,3295,3295,3295,3295,0
|
|
20241226,164300,3894540895,3295,3295,3295,3295,0
|
|
20241226,164200,3894540895,3295,3295,3295,3295,0
|
|
20241226,164100,3894540895,3295,3295,3295,3295,0
|
|
20241226,164000,3894540895,3295,3295,3295,3295,0
|
|
20241226,163900,3894540895,3295,3295,3295,3295,0
|
|
20241226,163800,3894540895,3295,3295,3295,3295,0
|
|
20241226,163700,3894540895,3295,3295,3295,3295,0
|
|
20241226,163600,3894540895,3295,3295,3295,3295,0
|
|
20241226,163500,3894540895,3295,3295,3295,3295,0
|
|
20241226,163400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,163300,3894540895,3295,3295,3295,3295,0
|
|
20241226,163200,3894540895,3295,3295,3295,3295,0
|
|
20241226,163100,3894540895,3295,3295,3295,3295,0
|
|
20241226,163000,3894540895,3295,3295,3295,3295,0
|
|
20241226,162900,3894540895,3295,3295,3295,3295,0
|
|
20241226,162800,3894540895,3295,3295,3295,3295,0
|
|
20241226,162700,3894540895,3295,3295,3295,3295,0
|
|
20241226,162600,3894540895,3295,3295,3295,3295,0
|
|
20241226,162500,3894540895,3295,3295,3295,3295,0
|
|
20241226,162400,3894540895,3295,3295,3295,3295,0
|
|
20241226,162300,3894540895,3295,3295,3295,3295,0
|
|
20241226,162200,3894540895,3295,3295,3295,3295,0
|
|
20241226,162100,3894540895,3295,3295,3295,3295,0
|
|
20241226,162000,3894540895,3295,3295,3295,3295,0
|
|
20241226,161900,3894540895,3295,3295,3295,3295,0
|
|
20241226,161800,3894540895,3295,3295,3295,3295,0
|
|
20241226,161700,3894540895,3295,3295,3295,3295,0
|
|
20241226,161600,3894540895,3295,3295,3295,3295,0
|
|
20241226,161500,3894540895,3295,3295,3295,3295,0
|
|
20241226,161400,3894540895,3295,3295,3295,3295,0
|
|
20241226,161300,3894540895,3295,3295,3295,3295,0
|
|
20241226,161200,3894540895,3295,3295,3295,3295,0
|
|
20241226,161100,3894540895,3295,3295,3295,3295,0
|
|
20241226,161000,3894540895,3295,3295,3295,3295,0
|
|
20241226,160900,3894540895,3295,3295,3295,3295,0
|
|
20241226,160800,3894540895,3295,3295,3295,3295,0
|
|
20241226,160700,3894540895,3295,3295,3295,3295,0
|
|
20241226,160600,3894540895,3295,3295,3295,3295,0
|
|
20241226,160500,3894540895,3295,3295,3295,3295,0
|
|
20241226,160400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,160300,3894540895,3295,3295,3295,3295,0
|
|
20241226,160200,3894540895,3295,3295,3295,3295,0
|
|
20241226,160100,3894540895,3295,3295,3295,3295,0
|
|
20241226,160000,3894540895,3295,3295,3295,3295,0
|
|
20241226,155900,3894540895,3295,3295,3295,3295,0
|
|
20241226,155800,3894540895,3295,3295,3295,3295,0
|
|
20241226,155700,3894540895,3295,3295,3295,3295,0
|
|
20241226,155600,3894540895,3295,3295,3295,3295,0
|
|
20241226,155500,3894540895,3295,3295,3295,3295,0
|
|
20241226,155400,3894540895,3295,3295,3295,3295,0
|
|
20241226,155300,3894540895,3295,3295,3295,3295,0
|
|
20241226,155200,3894540895,3295,3295,3295,3295,0
|
|
20241226,155100,3894540895,3295,3295,3295,3295,0
|
|
20241226,155000,3894540895,3295,3295,3295,3295,0
|
|
20241226,154900,3894540895,3295,3295,3295,3295,0
|
|
20241226,154800,3894540895,3295,3295,3295,3295,0
|
|
20241226,154700,3894540895,3295,3295,3295,3295,0
|
|
20241226,154600,3894540895,3295,3295,3295,3295,0
|
|
20241226,154500,3894540895,3295,3295,3295,3295,0
|
|
20241226,154400,3894540895,3295,3295,3295,3295,0
|
|
20241226,154300,3894540895,3295,3295,3295,3295,0
|
|
20241226,154200,3894540895,3295,3295,3295,3295,0
|
|
20241226,154100,3894540895,3295,3295,3295,3295,0
|
|
20241226,154000,3894540895,3295,3295,3295,3295,0
|
|
20241226,153900,3894540895,3295,3295,3295,3295,0
|
|
20241226,153800,3894540895,3295,3295,3295,3295,0
|
|
20241226,153700,3894540895,3295,3295,3295,3295,0
|
|
20241226,153600,3894540895,3295,3295,3295,3295,0
|
|
20241226,153500,3894540895,3295,3295,3295,3295,0
|
|
20241226,153400,3894540895,3295,3295,3295,3295,24050
|
|
20241226,153300,3894540895,3295,3295,3295,3295,0
|
|
20241226,153200,3894540895,3295,3295,3295,3295,0
|
|
20241226,153100,3894540895,3295,3295,3295,3295,0
|
|
20241226,153000,3894540895,3295,3295,3295,3295,24050
|
|
20241226,152900,3815296145,3280,3280,3280,3280,0
|
|
20241226,152800,3815296145,3280,3280,3280,3280,0
|
|
20241226,152700,3815296145,3280,3280,3280,3280,0
|
|
20241226,152600,3815296145,3280,3280,3280,3280,0
|
|
20241226,152500,3815296145,3280,3280,3280,3280,0
|
|
20241226,152400,3815296145,3280,3280,3280,3280,0
|
|
20241226,152300,3815296145,3280,3280,3280,3280,0
|
|
20241226,152200,3815296145,3280,3280,3280,3280,0
|
|
20241226,152100,3815296145,3280,3280,3280,3280,0
|
|
20241226,152000,3815296145,3280,3280,3280,3280,0
|
|
20241226,151900,3815296145,3280,3270,3280,3270,1306
|
|
20241226,151800,3811020585,3270,3270,3275,3265,1913
|
|
20241226,151700,3804761430,3275,3280,3290,3275,3975
|
|
20241226,151600,3791727080,3285,3290,3300,3280,5640
|
|
20241226,151500,3773203655,3300,3295,3305,3285,2919
|
|
20241226,151400,3763583510,3300,3290,3305,3290,2076
|
|
20241226,151300,3756729585,3300,3300,3300,3290,1762
|
|
20241226,151200,3750919825,3305,3290,3305,3285,3310
|
|
20241226,151100,3740013575,3290,3290,3290,3280,4656
|
|
20241226,151000,3724708575,3290,3275,3290,3275,3596
|
|
20241226,150900,3712887630,3280,3280,3280,3275,201
|
|
20241226,150800,3712229280,3280,3285,3285,3280,1212
|
|
20241226,150700,3708253670,3285,3280,3285,3270,5341
|
|
20241226,150600,3690740035,3280,3270,3280,3270,1932
|
|
20241226,150500,3684407365,3270,3270,3275,3265,874
|
|
20241226,150400,3681548590,3260,3270,3270,3260,2252
|
|
20241226,150300,3674189070,3260,3260,3260,3260,711
|
|
20241226,150200,3671871210,3260,3260,3260,3260,612
|
|
20241226,150100,3669876090,3260,3270,3270,3260,4341
|
|
20241226,150000,3655701330,3275,3275,3275,3270,2358
|
|
20241226,145900,3647983880,3275,3275,3275,3270,986
|
|
20241226,145800,3644754895,3275,3280,3285,3275,1107
|
|
20241226,145700,3641121325,3280,3285,3285,3275,3873
|
|
20241226,145600,3628425505,3285,3280,3285,3280,2113
|
|
20241226,145500,3621489735,3275,3275,3280,3270,1493
|
|
20241226,145400,3616595340,3280,3275,3280,3260,2353
|
|
20241226,145300,3608894345,3270,3255,3270,3255,6708
|
|
20241226,145200,3587009480,3255,3250,3255,3250,3157
|
|
20241226,145100,3576740410,3250,3255,3255,3250,2035
|
|
20241226,145000,3570126485,3250,3245,3250,3245,127
|
|
20241226,144900,3569713770,3245,3245,3250,3245,623
|
|
20241226,144800,3567690135,3250,3250,3250,3250,170
|
|
20241226,144700,3567137635,3255,3255,3255,3255,1
|
|
20241226,144600,3567134380,3255,3245,3255,3245,1076
|
|
20241226,144500,3563642750,3255,3250,3255,3250,464
|
|
20241226,144400,3562134250,3255,3255,3255,3255,21
|
|
20241226,144300,3562065895,3255,3255,3255,3255,210
|
|
20241226,144200,3561382345,3255,3255,3260,3250,125
|
|
20241226,144100,3560975490,3260,3255,3260,3255,103
|
|
20241226,144000,3560639815,3255,3255,3255,3255,512
|
|
20241226,143900,3558973255,3255,3260,3260,3255,841
|
|
20241226,143800,3556234765,3260,3250,3260,3245,5075
|
|
20241226,143700,3539709150,3250,3245,3250,3235,539
|
|
20241226,143600,3537957580,3250,3245,3250,3245,175
|
|
20241226,143500,3537388880,3250,3250,3250,3250,67
|
|
20241226,143400,3537171130,3255,3255,3255,3255,0
|
|
20241226,143300,3537171130,3255,3250,3255,3250,60
|
|
20241226,143200,3536976105,3235,3255,3255,3235,403
|
|
20241226,143100,3535667390,3255,3245,3255,3230,1860
|
|
20241226,143000,3529641085,3245,3260,3260,3245,164
|
|
20241226,142900,3529107515,3260,3255,3260,3255,3717
|
|
20241226,142800,3516992395,3250,3255,3255,3250,999
|
|
20241226,142700,3513741250,3255,3250,3260,3250,908
|
|
20241226,142600,3510788560,3250,3245,3260,3245,2366
|
|
20241226,142500,3503102950,3240,3230,3240,3230,2082
|
|
20241226,142400,3496360770,3235,3230,3235,3230,1346
|
|
20241226,142300,3492008040,3230,3235,3235,3230,35
|
|
20241226,142200,3491894820,3235,3235,3235,3235,475
|
|
20241226,142100,3490358195,3235,3225,3235,3225,82
|
|
20241226,142000,3490093645,3220,3220,3220,3220,556
|
|
20241226,141900,3488303325,3225,3225,3225,3225,499
|
|
20241226,141800,3486694050,3225,3225,3225,3225,2545
|
|
20241226,141700,3478486425,3225,3225,3225,3225,838
|
|
20241226,141600,3475783875,3230,3235,3235,3230,4642
|
|
20241226,141500,3460767105,3235,3230,3235,3230,708
|
|
20241226,141400,3458479470,3215,3230,3230,3215,61
|
|
20241226,141300,3458283190,3230,3225,3230,3220,4494
|
|
20241226,141200,3443799995,3220,3225,3225,3210,351
|
|
20241226,141100,3442668185,3225,3205,3225,3205,319
|
|
20241226,141000,3441644175,3205,3210,3210,3205,2687
|
|
20241226,140900,3433031540,3210,3220,3220,3210,1427
|
|
20241226,140800,3428442785,3220,3225,3225,3220,481
|
|
20241226,140700,3426892465,3225,3220,3225,3210,1560
|
|
20241226,140600,3421868415,3210,3225,3225,3210,724
|
|
20241226,140500,3419543165,3210,3215,3225,3205,190
|
|
20241226,140400,3418932870,3230,3220,3230,3200,887
|
|
20241226,140300,3416078610,3220,3195,3220,3195,402
|
|
20241226,140200,3414788720,3195,3185,3195,3185,1289
|
|
20241226,140100,3410681120,3185,3195,3195,3180,140
|
|
20241226,140000,3410234975,3180,3190,3195,3180,5203
|
|
20241226,135900,3393661635,3190,3205,3210,3190,27585
|
|
20241226,135800,3305371300,3210,3210,3210,3205,956
|
|
20241226,135700,3302302855,3210,3210,3210,3205,3165
|
|
20241226,135600,3292148305,3210,3230,3230,3210,12618
|
|
20241226,135500,3251575335,3225,3230,3230,3225,675
|
|
20241226,135400,3249397735,3230,3225,3230,3225,1177
|
|
20241226,135300,3245601410,3225,3225,3225,3220,3138
|
|
20241226,135200,3235489915,3225,3240,3240,3225,12446
|
|
20241226,135100,3195296250,3240,3240,3240,3240,34
|
|
20241226,135000,3195186090,3240,3240,3240,3240,1251
|
|
20241226,134900,3191132850,3240,3235,3250,3235,179
|
|
20241226,134800,3190553370,3235,3240,3240,3235,1162
|
|
20241226,134700,3186789980,3240,3240,3255,3240,6746
|
|
20241226,134600,3164869970,3240,3250,3250,3240,1865
|
|
20241226,134500,3158815590,3255,3255,3255,3255,3
|
|
20241226,134400,3158805825,3255,3250,3260,3250,7958
|
|
20241226,134300,3132865295,3250,3255,3255,3250,2503
|
|
20241226,134200,3124722670,3245,3255,3255,3245,1000
|
|
20241226,134100,3121474610,3250,3260,3260,3250,1970
|
|
20241226,134000,3115054680,3270,3275,3275,3270,2315
|
|
20241226,133900,3107483555,3275,3260,3275,3260,2808
|
|
20241226,133800,3098312495,3265,3250,3265,3250,716
|
|
20241226,133700,3095976240,3255,3255,3255,3255,8
|
|
20241226,133600,3095950200,3265,3255,3265,3255,2251
|
|
20241226,133500,3088608380,3260,3255,3260,3250,555
|
|
20241226,133400,3086803440,3260,3260,3260,3260,148
|
|
20241226,133300,3086320960,3260,3260,3260,3260,337
|
|
20241226,133200,3085222340,3255,3255,3255,3255,190
|
|
20241226,133100,3084603890,3255,3260,3260,3255,1570
|
|
20241226,133000,3079485940,3270,3265,3270,3265,229
|
|
20241226,132900,3078738220,3265,3260,3265,3260,445
|
|
20241226,132800,3077287305,3260,3260,3260,3260,59
|
|
20241226,132700,3077094965,3255,3250,3255,3250,17545
|
|
20241226,132600,3020071335,3250,3250,3250,3250,15
|
|
20241226,132500,3020022585,3230,3230,3230,3230,0
|
|
20241226,132400,3020022585,3230,3250,3250,3230,2546
|
|
20241226,132300,3011754185,3230,3235,3240,3225,4671
|
|
20241226,132200,2996663980,3240,3250,3250,3240,4217
|
|
20241226,132100,2982970870,3250,3255,3255,3245,3004
|
|
20241226,132000,2973203260,3255,3245,3260,3240,5909
|
|
20241226,131900,2953994715,3245,3225,3245,3225,3247
|
|
20241226,131800,2943484580,3225,3225,3225,3220,397
|
|
20241226,131700,2942205255,3225,3220,3230,3220,647
|
|
20241226,131600,2940119530,3225,3225,3230,3225,2069
|
|
20241226,131500,2933446005,3225,3225,3225,3225,638
|
|
20241226,131400,2931388455,3225,3225,3230,3225,3238
|
|
20241226,131300,2920944905,3230,3230,3235,3230,1291
|
|
20241226,131200,2916774575,3230,3230,3230,3230,604
|
|
20241226,131100,2914823655,3225,3230,3230,3225,550
|
|
20241226,131000,2913049655,3230,3230,3230,3230,3939
|
|
20241226,130900,2900326685,3230,3240,3240,3230,1510
|
|
20241226,130800,2895442410,3240,3240,3245,3240,208
|
|
20241226,130700,2894767490,3235,3235,3235,3235,3532
|
|
20241226,130600,2883341470,3235,3235,3235,3235,505
|
|
20241226,130500,2881707795,3235,3235,3235,3235,105
|
|
20241226,130400,2881368120,3235,3235,3235,3235,11
|
|
20241226,130300,2881332535,3235,3235,3235,3235,336
|
|
20241226,130200,2880245575,3235,3235,3235,3235,8
|
|
20241226,130100,2880219695,3235,3245,3245,3235,1124
|
|
20241226,130000,2876578840,3240,3240,3240,3240,911
|
|
20241226,125900,2873627200,3240,3240,3240,3240,11
|
|
20241226,125800,2873591560,3240,3235,3240,3235,333
|
|
20241226,125700,2872513675,3235,3235,3235,3235,214
|
|
20241226,125600,2871821385,3240,3240,3240,3240,1
|
|
20241226,125500,2871818145,3240,3240,3240,3240,5
|
|
20241226,125400,2871801945,3240,3235,3240,3230,2707
|
|
20241226,125300,2863048015,3240,3240,3240,3240,262
|
|
20241226,125200,2862199135,3240,3240,3240,3240,378
|
|
20241226,125100,2860974415,3240,3235,3240,3235,1346
|
|
20241226,125000,2856620045,3230,3230,3230,3230,159
|
|
20241226,124900,2856106475,3230,3230,3230,3230,146
|
|
20241226,124800,2855634895,3235,3235,3235,3235,245
|
|
20241226,124700,2854842320,3235,3230,3235,3230,23
|
|
20241226,124600,2854768025,3230,3230,3230,3230,55
|
|
20241226,124500,2854590375,3230,3230,3230,3230,301
|
|
20241226,124400,2853618145,3220,3230,3230,3220,449
|
|
20241226,124300,2852168965,3230,3230,3230,3230,58
|
|
20241226,124200,2851981625,3230,3230,3230,3230,130
|
|
20241226,124100,2851561725,3220,3220,3220,3220,84
|
|
20241226,124000,2851291245,3220,3230,3230,3220,750
|
|
20241226,123900,2848872895,3225,3220,3225,3220,2027
|
|
20241226,123800,2842343455,3220,3230,3230,3220,2018
|
|
20241226,123700,2835836265,3230,3230,3230,3225,1255
|
|
20241226,123600,2831783700,3230,3235,3235,3230,128
|
|
20241226,123500,2831370010,3235,3235,3235,3235,829
|
|
20241226,123400,2828688195,3230,3230,3230,3230,400
|
|
20241226,123300,2827396195,3235,3235,3235,3235,101
|
|
20241226,123200,2827069460,3235,3230,3235,3230,354
|
|
20241226,123100,2825925540,3235,3235,3235,3235,215
|
|
20241226,123000,2825230015,3235,3235,3235,3235,43
|
|
20241226,122900,2825090910,3235,3230,3235,3230,651
|
|
20241226,122800,2822987425,3230,3230,3230,3230,997
|
|
20241226,122700,2819767115,3230,3230,3230,3230,1878
|
|
20241226,122600,2813701175,3230,3230,3230,3230,0
|
|
20241226,122500,2813701175,3230,3230,3230,3230,1003
|
|
20241226,122400,2810461485,3230,3230,3230,3230,0
|
|
20241226,122300,2810461485,3230,3235,3235,3230,133
|
|
20241226,122200,2810031890,3230,3230,3230,3230,943
|
|
20241226,122100,2806986000,3230,3230,3230,3230,200
|
|
20241226,122000,2806340000,3230,3225,3230,3225,159
|
|
20241226,121900,2805827220,3230,3225,3230,3225,6498
|
|
20241226,121800,2784869420,3225,3225,3225,3225,72
|
|
20241226,121700,2784637220,3230,3230,3230,3225,1691
|
|
20241226,121600,2779175310,3230,3230,3230,3230,120
|
|
20241226,121500,2778787710,3230,3235,3235,3230,21
|
|
20241226,121400,2778719875,3230,3225,3230,3225,42
|
|
20241226,121300,2778584275,3225,3230,3230,3225,240
|
|
20241226,121200,2777809105,3230,3230,3230,3230,100
|
|
20241226,121100,2777486105,3230,3225,3230,3225,151
|
|
20241226,121000,2776998875,3230,3225,3230,3225,140
|
|
20241226,120900,2776547305,3230,3230,3230,3230,15
|
|
20241226,120800,2776498855,3225,3230,3230,3225,102
|
|
20241226,120700,2776169400,3230,3225,3240,3225,827
|
|
20241226,120600,2773502295,3225,3240,3240,3225,467
|
|
20241226,120500,2771995680,3225,3230,3230,3225,464
|
|
20241226,120400,2770499175,3225,3225,3225,3225,403
|
|
20241226,120300,2769199500,3225,3230,3230,3225,297
|
|
20241226,120200,2768241525,3225,3240,3240,3225,1778
|
|
20241226,120100,2762504805,3225,3230,3235,3225,5904
|
|
20241226,120000,2743453450,3230,3230,3230,3225,1977
|
|
20241226,115900,2737067970,3240,3230,3240,3230,440
|
|
20241226,115800,2735645670,3230,3235,3235,3230,4252
|
|
20241226,115700,2721898875,3230,3235,3235,3230,334
|
|
20241226,115600,2720820030,3235,3235,3240,3230,4054
|
|
20241226,115500,2707709840,3235,3245,3245,3235,6926
|
|
20241226,115400,2685276145,3245,3250,3250,3245,2126
|
|
20241226,115300,2678376000,3250,3250,3250,3250,104
|
|
20241226,115200,2678038000,3250,3245,3250,3245,873
|
|
20241226,115100,2675203250,3250,3250,3250,3250,1717
|
|
20241226,115000,2669623000,3250,3250,3250,3250,1291
|
|
20241226,114900,2665427250,3250,3250,3250,3250,88
|
|
20241226,114800,2665141250,3255,3255,3255,3255,103
|
|
20241226,114700,2664805985,3250,3260,3260,3250,2924
|
|
20241226,114600,2655285570,3255,3260,3260,3255,332
|
|
20241226,114500,2654203295,3260,3260,3260,3260,135
|
|
20241226,114400,2653763195,3265,3265,3270,3260,323
|
|
20241226,114300,2652709215,3270,3270,3270,3265,286
|
|
20241226,114200,2651774050,3265,3270,3270,3265,229
|
|
20241226,114100,2651026360,3265,3265,3265,3265,100
|
|
20241226,114000,2650699860,3265,3265,3265,3265,3
|
|
20241226,113900,2650690065,3270,3275,3275,3270,9
|
|
20241226,113800,2650660605,3260,3260,3260,3260,340
|
|
20241226,113700,2649552205,3260,3265,3280,3255,2001
|
|
20241226,113600,2643034520,3265,3275,3275,3265,787
|
|
20241226,113500,2640457475,3270,3290,3290,3270,3516
|
|
20241226,113400,2628949835,3280,3270,3280,3270,3346
|
|
20241226,113300,2618003555,3260,3260,3265,3260,3077
|
|
20241226,113200,2607972285,3260,3265,3265,3255,400
|
|
20241226,113100,2606667785,3260,3260,3260,3260,2861
|
|
20241226,113000,2597340925,3260,3270,3270,3260,98
|
|
20241226,112900,2597021175,3270,3270,3270,3270,1
|
|
20241226,112800,2597017905,3260,3260,3260,3260,0
|
|
20241226,112700,2597017905,3260,3270,3270,3260,289
|
|
20241226,112600,2596075365,3270,3270,3270,3270,101
|
|
20241226,112500,2595745095,3280,3280,3280,3280,0
|
|
20241226,112400,2595745095,3280,3270,3280,3260,1353
|
|
20241226,112300,2591333895,3260,3270,3270,3260,3200
|
|
20241226,112200,2580899425,3260,3265,3265,3260,251
|
|
20241226,112100,2580079985,3290,3290,3290,3290,306
|
|
20241226,112000,2579073245,3290,3290,3290,3290,175
|
|
20241226,111900,2578497495,3270,3275,3275,3270,1827
|
|
20241226,111800,2572523190,3270,3280,3280,3270,500
|
|
20241226,111700,2570886880,3280,3280,3280,3280,190
|
|
20241226,111600,2570263680,3280,3265,3280,3265,657
|
|
20241226,111500,2568116100,3260,3260,3260,3260,832
|
|
20241226,111400,2565403780,3260,3270,3270,3260,3394
|
|
20241226,111300,2554325695,3265,3260,3270,3260,5572
|
|
20241226,111200,2536136095,3260,3260,3270,3260,820
|
|
20241226,111100,2533462395,3270,3275,3275,3265,1788
|
|
20241226,111000,2527623895,3285,3290,3290,3285,279
|
|
20241226,110900,2526707160,3290,3290,3290,3290,0
|
|
20241226,110800,2526707160,3290,3270,3290,3270,463
|
|
20241226,110700,2525193110,3270,3280,3285,3270,7925
|
|
20241226,110600,2499257775,3285,3290,3290,3285,201
|
|
20241226,110500,2498596490,3295,3295,3300,3275,1414
|
|
20241226,110400,2493946860,3295,3285,3295,3275,510
|
|
20241226,110300,2492274640,3285,3285,3285,3285,77
|
|
20241226,110200,2492021695,3280,3285,3295,3280,2138
|
|
20241226,110100,2485006800,3285,3290,3295,3280,2869
|
|
20241226,110000,2475586940,3290,3290,3295,3280,467
|
|
20241226,105900,2474050390,3290,3290,3290,3290,10
|
|
20241226,105800,2474017490,3285,3280,3285,3280,1029
|
|
20241226,105700,2470637325,3285,3285,3285,3285,305
|
|
20241226,105600,2469635400,3285,3285,3285,3280,199
|
|
20241226,105500,2468981960,3285,3285,3285,3285,205
|
|
20241226,105400,2468308535,3285,3280,3285,3280,2041
|
|
20241226,105300,2461613490,3270,3270,3275,3270,1543
|
|
20241226,105200,2456565380,3270,3275,3275,3270,95
|
|
20241226,105100,2456254580,3270,3275,3275,3270,1568
|
|
20241226,105000,2451122705,3275,3275,3275,3270,2238
|
|
20241226,104900,2443795755,3275,3290,3290,3275,2100
|
|
20241226,104800,2436899655,3290,3290,3295,3290,908
|
|
20241226,104700,2433909980,3285,3285,3285,3285,57
|
|
20241226,104600,2433722735,3285,3280,3285,3280,84
|
|
20241226,104500,2433446815,3290,3290,3290,3290,15
|
|
20241226,104400,2433397465,3290,3280,3295,3265,2014
|
|
20241226,104300,2426804285,3270,3280,3280,3270,6489
|
|
20241226,104200,2405557500,3280,3290,3290,3280,912
|
|
20241226,104100,2402561635,3295,3295,3295,3285,593
|
|
20241226,104000,2400613110,3295,3310,3310,3295,1146
|
|
20241226,103900,2396827340,3310,3305,3310,3305,447
|
|
20241226,103800,2395349505,3300,3295,3300,3295,747
|
|
20241226,103700,2392886850,3280,3280,3295,3280,419
|
|
20241226,103600,2391509810,3280,3280,3280,3280,3
|
|
20241226,103500,2391499970,3280,3290,3290,3280,361
|
|
20241226,103400,2390315540,3290,3280,3290,3280,269
|
|
20241226,103300,2389432880,3275,3305,3305,3275,6887
|
|
20241226,103200,2366748490,3310,3300,3310,3300,947
|
|
20241226,103100,2363623380,3300,3320,3320,3300,780
|
|
20241226,103000,2361047020,3305,3315,3325,3305,309
|
|
20241226,102900,2360025645,3325,3320,3325,3320,234
|
|
20241226,102800,2359247790,3320,3310,3325,3300,23157
|
|
20241226,102700,2282721265,3320,3320,3320,3320,50
|
|
20241226,102600,2282555265,3320,3330,3335,3320,3025
|
|
20241226,102500,2272482340,3335,3300,3335,3300,5555
|
|
20241226,102400,2254029025,3290,3295,3295,3290,1330
|
|
20241226,102300,2249652085,3300,3295,3300,3295,831
|
|
20241226,102200,2246912940,3290,3295,3295,3290,480
|
|
20241226,102100,2245333070,3300,3290,3300,3290,52
|
|
20241226,102000,2245161980,3300,3300,3300,3290,1990
|
|
20241226,101900,2238600220,3300,3300,3300,3300,927
|
|
20241226,101800,2235541120,3300,3300,3305,3300,842
|
|
20241226,101700,2232762020,3310,3310,3310,3300,201
|
|
20241226,101600,2232097210,3290,3280,3295,3280,1529
|
|
20241226,101500,2227077875,3290,3285,3295,3280,1100
|
|
20241226,101400,2223464575,3285,3300,3300,3285,843
|
|
20241226,101300,2220683855,3295,3325,3325,3295,1184
|
|
20241226,101200,2216767365,3330,3315,3330,3315,3707
|
|
20241226,101100,2204449555,3315,3285,3315,3285,5350
|
|
20241226,101000,2186818125,3285,3270,3285,3270,3080
|
|
20241226,100900,2176726870,3275,3270,3275,3270,101
|
|
20241226,100800,2176396595,3280,3270,3280,3265,829
|
|
20241226,100700,2173689575,3280,3280,3285,3270,6740
|
|
20241226,100600,2151623410,3275,3275,3280,3275,932
|
|
20241226,100500,2148570610,3280,3285,3285,3280,3062
|
|
20241226,100400,2138526990,3285,3280,3285,3275,4540
|
|
20241226,100300,2123635685,3280,3295,3295,3280,5066
|
|
20241226,100200,2106986115,3295,3290,3295,3290,468
|
|
20241226,100100,2105444070,3290,3295,3295,3290,1191
|
|
20241226,100000,2101519780,3295,3300,3300,3290,2288
|
|
20241226,095900,2093984200,3300,3305,3310,3300,3876
|
|
20241226,095800,2081183860,3300,3300,3315,3300,11241
|
|
20241226,095700,2044069750,3300,3290,3300,3290,2479
|
|
20241226,095600,2035907880,3275,3280,3290,3275,1299
|
|
20241226,095500,2031647300,3285,3275,3285,3275,4066
|
|
20241226,095400,2018301080,3280,3285,3285,3280,2041
|
|
20241226,095300,2011604610,3280,3270,3285,3270,854
|
|
20241226,095200,2008810675,3270,3280,3285,3270,2167
|
|
20241226,095100,2001717490,3280,3275,3285,3270,1779
|
|
20241226,095000,1995884610,3290,3270,3290,3265,1260
|
|
20241226,094900,1991761305,3265,3265,3270,3265,2366
|
|
20241226,094800,1984035060,3270,3265,3275,3255,2557
|
|
20241226,094700,1975688610,3265,3285,3290,3260,16716
|
|
20241226,094600,1921011785,3285,3295,3295,3285,2638
|
|
20241226,094500,1912333830,3290,3295,3295,3290,2807
|
|
20241226,094400,1903085265,3285,3295,3295,3280,7674
|
|
20241226,094300,1877857985,3300,3280,3300,3280,1079
|
|
20241226,094200,1874306200,3280,3295,3305,3280,10673
|
|
20241226,094100,1839242385,3290,3310,3310,3285,15251
|
|
20241226,094000,1788903335,3310,3315,3325,3305,11655
|
|
20241226,093900,1750319235,3315,3335,3340,3315,13793
|
|
20241226,093800,1704434450,3340,3355,3360,3335,16595
|
|
20241226,093700,1648886275,3360,3350,3360,3350,12670
|
|
20241226,093600,1606341185,3350,3350,3350,3335,9040
|
|
20241226,093500,1576166195,3350,3340,3365,3340,6545
|
|
20241226,093400,1554252325,3335,3370,3380,3335,27527
|
|
20241226,093300,1461609710,3375,3340,3375,3335,21199
|
|
20241226,093200,1390224860,3340,3370,3375,3340,12815
|
|
20241226,093100,1347098545,3375,3330,3375,3330,19512
|
|
20241226,093000,1281598720,3325,3355,3355,3325,13041
|
|
20241226,092900,1238042150,3355,3340,3355,3335,13962
|
|
20241226,092800,1191298880,3340,3360,3360,3335,23760
|
|
20241226,092700,1111795695,3360,3345,3360,3330,18977
|
|
20241226,092600,1048296180,3345,3340,3365,3335,18427
|
|
20241226,092500,986552505,3350,3315,3365,3310,42514
|
|
20241226,092400,844764700,3320,3295,3320,3290,13878
|
|
20241226,092300,798912605,3295,3305,3320,3285,24406
|
|
20241226,092200,718321480,3305,3305,3365,3300,50883
|
|
20241226,092100,548985175,3305,3265,3315,3265,25137
|
|
20241226,092000,466292585,3265,3245,3265,3235,8321
|
|
20241226,091900,439247135,3245,3250,3255,3240,6400
|
|
20241226,091800,418438370,3250,3250,3255,3250,1121
|
|
20241226,091700,414795070,3250,3260,3260,3220,27422
|
|
20241226,091600,326335855,3255,3220,3255,3220,8321
|
|
20241226,091500,299384230,3225,3240,3240,3225,1275
|
|
20241226,091400,295264855,3240,3235,3240,3230,3774
|
|
20241226,091300,283059825,3235,3245,3250,3235,3740
|
|
20241226,091200,270945955,3235,3240,3240,3235,2451
|
|
20241226,091100,263007675,3240,3260,3260,3240,977
|
|
20241226,091000,259834825,3260,3260,3260,3250,3360
|
|
20241226,090900,248885995,3250,3250,3260,3240,16500
|
|
20241226,090800,195316785,3260,3245,3260,3235,4139
|
|
20241226,090700,181869860,3250,3230,3250,3230,9272
|
|
20241226,090600,151807230,3240,3270,3275,3230,19269
|
|
20241226,090500,89110155,3270,3240,3280,3235,6658
|
|
20241226,090400,67430440,3240,3230,3260,3225,3593
|
|
20241226,090300,55770485,3220,3200,3230,3200,4687
|
|
20241226,090200,40663345,3200,3215,3215,3200,1406
|
|
20241226,090100,36159325,3215,3235,3240,3215,3436
|
|
20241226,090000,25080045,3235,3220,3250,3220,7778
|