739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,211600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,211500,4923477490,3235,3235,3235,3235,0
|
|
20241226,211400,4923477490,3235,3235,3235,3235,0
|
|
20241226,211300,4923477490,3235,3235,3235,3235,0
|
|
20241226,211200,4923477490,3235,3235,3235,3235,0
|
|
20241226,211100,4923477490,3235,3235,3235,3235,0
|
|
20241226,211000,4923477490,3235,3235,3235,3235,0
|
|
20241226,210900,4923477490,3235,3235,3235,3235,0
|
|
20241226,210800,4923477490,3235,3235,3235,3235,0
|
|
20241226,210700,4923477490,3235,3235,3235,3235,0
|
|
20241226,210600,4923477490,3235,3235,3235,3235,0
|
|
20241226,210500,4923477490,3235,3235,3235,3235,0
|
|
20241226,210400,4923477490,3235,3235,3235,3235,0
|
|
20241226,210300,4923477490,3235,3235,3235,3235,0
|
|
20241226,210200,4923477490,3235,3235,3235,3235,0
|
|
20241226,210100,4923477490,3235,3235,3235,3235,0
|
|
20241226,210000,4923477490,3235,3235,3235,3235,0
|
|
20241226,205900,4923477490,3235,3235,3235,3235,0
|
|
20241226,205800,4923477490,3235,3235,3235,3235,0
|
|
20241226,205700,4923477490,3235,3235,3235,3235,0
|
|
20241226,205600,4923477490,3235,3235,3235,3235,0
|
|
20241226,205500,4923477490,3235,3235,3235,3235,0
|
|
20241226,205400,4923477490,3235,3235,3235,3235,0
|
|
20241226,205300,4923477490,3235,3235,3235,3235,0
|
|
20241226,205200,4923477490,3235,3235,3235,3235,0
|
|
20241226,205100,4923477490,3235,3235,3235,3235,0
|
|
20241226,205000,4923477490,3235,3235,3235,3235,0
|
|
20241226,204900,4923477490,3235,3235,3235,3235,0
|
|
20241226,204800,4923477490,3235,3235,3235,3235,0
|
|
20241226,204700,4923477490,3235,3235,3235,3235,0
|
|
20241226,204600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,204500,4923477490,3235,3235,3235,3235,0
|
|
20241226,204400,4923477490,3235,3235,3235,3235,0
|
|
20241226,204300,4923477490,3235,3235,3235,3235,0
|
|
20241226,204200,4923477490,3235,3235,3235,3235,0
|
|
20241226,204100,4923477490,3235,3235,3235,3235,0
|
|
20241226,204000,4923477490,3235,3235,3235,3235,0
|
|
20241226,203900,4923477490,3235,3235,3235,3235,0
|
|
20241226,203800,4923477490,3235,3235,3235,3235,0
|
|
20241226,203700,4923477490,3235,3235,3235,3235,0
|
|
20241226,203600,4923477490,3235,3235,3235,3235,0
|
|
20241226,203500,4923477490,3235,3235,3235,3235,0
|
|
20241226,203400,4923477490,3235,3235,3235,3235,0
|
|
20241226,203300,4923477490,3235,3235,3235,3235,0
|
|
20241226,203200,4923477490,3235,3235,3235,3235,0
|
|
20241226,203100,4923477490,3235,3235,3235,3235,0
|
|
20241226,203000,4923477490,3235,3235,3235,3235,0
|
|
20241226,202900,4923477490,3235,3235,3235,3235,0
|
|
20241226,202800,4923477490,3235,3235,3235,3235,0
|
|
20241226,202700,4923477490,3235,3235,3235,3235,0
|
|
20241226,202600,4923477490,3235,3235,3235,3235,0
|
|
20241226,202500,4923477490,3235,3235,3235,3235,0
|
|
20241226,202400,4923477490,3235,3235,3235,3235,0
|
|
20241226,202300,4923477490,3235,3235,3235,3235,0
|
|
20241226,202200,4923477490,3235,3235,3235,3235,0
|
|
20241226,202100,4923477490,3235,3235,3235,3235,0
|
|
20241226,202000,4923477490,3235,3235,3235,3235,0
|
|
20241226,201900,4923477490,3235,3235,3235,3235,0
|
|
20241226,201800,4923477490,3235,3235,3235,3235,0
|
|
20241226,201700,4923477490,3235,3235,3235,3235,0
|
|
20241226,201600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,201500,4923477490,3235,3235,3235,3235,0
|
|
20241226,201400,4923477490,3235,3235,3235,3235,0
|
|
20241226,201300,4923477490,3235,3235,3235,3235,0
|
|
20241226,201200,4923477490,3235,3235,3235,3235,0
|
|
20241226,201100,4923477490,3235,3235,3235,3235,0
|
|
20241226,201000,4923477490,3235,3235,3235,3235,0
|
|
20241226,200900,4923477490,3235,3235,3235,3235,0
|
|
20241226,200800,4923477490,3235,3235,3235,3235,0
|
|
20241226,200700,4923477490,3235,3235,3235,3235,0
|
|
20241226,200600,4923477490,3235,3235,3235,3235,0
|
|
20241226,200500,4923477490,3235,3235,3235,3235,0
|
|
20241226,200400,4923477490,3235,3235,3235,3235,0
|
|
20241226,200300,4923477490,3235,3235,3235,3235,0
|
|
20241226,200200,4923477490,3235,3235,3235,3235,0
|
|
20241226,200100,4923477490,3235,3235,3235,3235,0
|
|
20241226,200000,4923477490,3235,3235,3235,3235,0
|
|
20241226,195900,4923477490,3235,3235,3235,3235,0
|
|
20241226,195800,4923477490,3235,3235,3235,3235,0
|
|
20241226,195700,4923477490,3235,3235,3235,3235,0
|
|
20241226,195600,4923477490,3235,3235,3235,3235,0
|
|
20241226,195500,4923477490,3235,3235,3235,3235,0
|
|
20241226,195400,4923477490,3235,3235,3235,3235,0
|
|
20241226,195300,4923477490,3235,3235,3235,3235,0
|
|
20241226,195200,4923477490,3235,3235,3235,3235,0
|
|
20241226,195100,4923477490,3235,3235,3235,3235,0
|
|
20241226,195000,4923477490,3235,3235,3235,3235,0
|
|
20241226,194900,4923477490,3235,3235,3235,3235,0
|
|
20241226,194800,4923477490,3235,3235,3235,3235,0
|
|
20241226,194700,4923477490,3235,3235,3235,3235,0
|
|
20241226,194600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,194500,4923477490,3235,3235,3235,3235,0
|
|
20241226,194400,4923477490,3235,3235,3235,3235,0
|
|
20241226,194300,4923477490,3235,3235,3235,3235,0
|
|
20241226,194200,4923477490,3235,3235,3235,3235,0
|
|
20241226,194100,4923477490,3235,3235,3235,3235,0
|
|
20241226,194000,4923477490,3235,3235,3235,3235,0
|
|
20241226,193900,4923477490,3235,3235,3235,3235,0
|
|
20241226,193800,4923477490,3235,3235,3235,3235,0
|
|
20241226,193700,4923477490,3235,3235,3235,3235,0
|
|
20241226,193600,4923477490,3235,3235,3235,3235,0
|
|
20241226,193500,4923477490,3235,3235,3235,3235,0
|
|
20241226,193400,4923477490,3235,3235,3235,3235,0
|
|
20241226,193300,4923477490,3235,3235,3235,3235,0
|
|
20241226,193200,4923477490,3235,3235,3235,3235,0
|
|
20241226,193100,4923477490,3235,3235,3235,3235,0
|
|
20241226,193000,4923477490,3235,3235,3235,3235,0
|
|
20241226,192900,4923477490,3235,3235,3235,3235,0
|
|
20241226,192800,4923477490,3235,3235,3235,3235,0
|
|
20241226,192700,4923477490,3235,3235,3235,3235,0
|
|
20241226,192600,4923477490,3235,3235,3235,3235,0
|
|
20241226,192500,4923477490,3235,3235,3235,3235,0
|
|
20241226,192400,4923477490,3235,3235,3235,3235,0
|
|
20241226,192300,4923477490,3235,3235,3235,3235,0
|
|
20241226,192200,4923477490,3235,3235,3235,3235,0
|
|
20241226,192100,4923477490,3235,3235,3235,3235,0
|
|
20241226,192000,4923477490,3235,3235,3235,3235,0
|
|
20241226,191900,4923477490,3235,3235,3235,3235,0
|
|
20241226,191800,4923477490,3235,3235,3235,3235,0
|
|
20241226,191700,4923477490,3235,3235,3235,3235,0
|
|
20241226,191600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,191500,4923477490,3235,3235,3235,3235,0
|
|
20241226,191400,4923477490,3235,3235,3235,3235,0
|
|
20241226,191300,4923477490,3235,3235,3235,3235,0
|
|
20241226,191200,4923477490,3235,3235,3235,3235,0
|
|
20241226,191100,4923477490,3235,3235,3235,3235,0
|
|
20241226,191000,4923477490,3235,3235,3235,3235,0
|
|
20241226,190900,4923477490,3235,3235,3235,3235,0
|
|
20241226,190800,4923477490,3235,3235,3235,3235,0
|
|
20241226,190700,4923477490,3235,3235,3235,3235,0
|
|
20241226,190600,4923477490,3235,3235,3235,3235,0
|
|
20241226,190500,4923477490,3235,3235,3235,3235,0
|
|
20241226,190400,4923477490,3235,3235,3235,3235,0
|
|
20241226,190300,4923477490,3235,3235,3235,3235,0
|
|
20241226,190200,4923477490,3235,3235,3235,3235,0
|
|
20241226,190100,4923477490,3235,3235,3235,3235,0
|
|
20241226,190000,4923477490,3235,3235,3235,3235,0
|
|
20241226,185900,4923477490,3235,3235,3235,3235,0
|
|
20241226,185800,4923477490,3235,3235,3235,3235,0
|
|
20241226,185700,4923477490,3235,3235,3235,3235,0
|
|
20241226,185600,4923477490,3235,3235,3235,3235,0
|
|
20241226,185500,4923477490,3235,3235,3235,3235,0
|
|
20241226,185400,4923477490,3235,3235,3235,3235,0
|
|
20241226,185300,4923477490,3235,3235,3235,3235,0
|
|
20241226,185200,4923477490,3235,3235,3235,3235,0
|
|
20241226,185100,4923477490,3235,3235,3235,3235,0
|
|
20241226,185000,4923477490,3235,3235,3235,3235,0
|
|
20241226,184900,4923477490,3235,3235,3235,3235,0
|
|
20241226,184800,4923477490,3235,3235,3235,3235,0
|
|
20241226,184700,4923477490,3235,3235,3235,3235,0
|
|
20241226,184600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,184500,4923477490,3235,3235,3235,3235,0
|
|
20241226,184400,4923477490,3235,3235,3235,3235,0
|
|
20241226,184300,4923477490,3235,3235,3235,3235,0
|
|
20241226,184200,4923477490,3235,3235,3235,3235,0
|
|
20241226,184100,4923477490,3235,3235,3235,3235,0
|
|
20241226,184000,4923477490,3235,3235,3235,3235,0
|
|
20241226,183900,4923477490,3235,3235,3235,3235,0
|
|
20241226,183800,4923477490,3235,3235,3235,3235,0
|
|
20241226,183700,4923477490,3235,3235,3235,3235,0
|
|
20241226,183600,4923477490,3235,3235,3235,3235,0
|
|
20241226,183500,4923477490,3235,3235,3235,3235,0
|
|
20241226,183400,4923477490,3235,3235,3235,3235,0
|
|
20241226,183300,4923477490,3235,3235,3235,3235,0
|
|
20241226,183200,4923477490,3235,3235,3235,3235,0
|
|
20241226,183100,4923477490,3235,3235,3235,3235,0
|
|
20241226,183000,4923477490,3235,3235,3235,3235,0
|
|
20241226,182900,4923477490,3235,3235,3235,3235,0
|
|
20241226,182800,4923477490,3235,3235,3235,3235,0
|
|
20241226,182700,4923477490,3235,3235,3235,3235,0
|
|
20241226,182600,4923477490,3235,3235,3235,3235,0
|
|
20241226,182500,4923477490,3235,3235,3235,3235,0
|
|
20241226,182400,4923477490,3235,3235,3235,3235,0
|
|
20241226,182300,4923477490,3235,3235,3235,3235,0
|
|
20241226,182200,4923477490,3235,3235,3235,3235,0
|
|
20241226,182100,4923477490,3235,3235,3235,3235,0
|
|
20241226,182000,4923477490,3235,3235,3235,3235,0
|
|
20241226,181900,4923477490,3235,3235,3235,3235,0
|
|
20241226,181800,4923477490,3235,3235,3235,3235,0
|
|
20241226,181700,4923477490,3235,3235,3235,3235,0
|
|
20241226,181600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,181500,4923477490,3235,3235,3235,3235,0
|
|
20241226,181400,4923477490,3235,3235,3235,3235,0
|
|
20241226,181300,4923477490,3235,3235,3235,3235,0
|
|
20241226,181200,4923477490,3235,3235,3235,3235,0
|
|
20241226,181100,4923477490,3235,3235,3235,3235,0
|
|
20241226,181000,4923477490,3235,3235,3235,3235,0
|
|
20241226,180900,4923477490,3235,3235,3235,3235,0
|
|
20241226,180800,4923477490,3235,3235,3235,3235,0
|
|
20241226,180700,4923477490,3235,3235,3235,3235,0
|
|
20241226,180600,4923477490,3235,3235,3235,3235,0
|
|
20241226,180500,4923477490,3235,3235,3235,3235,0
|
|
20241226,180400,4923477490,3235,3235,3235,3235,0
|
|
20241226,180300,4923477490,3235,3235,3235,3235,0
|
|
20241226,180200,4923477490,3235,3235,3235,3235,0
|
|
20241226,180100,4923477490,3235,3235,3235,3235,0
|
|
20241226,180000,4923477490,3235,3235,3235,3235,0
|
|
20241226,175900,4923477490,3235,3235,3235,3235,0
|
|
20241226,175800,4923477490,3235,3235,3235,3235,0
|
|
20241226,175700,4923477490,3235,3235,3235,3235,0
|
|
20241226,175600,4923477490,3235,3235,3235,3235,0
|
|
20241226,175500,4923477490,3235,3235,3235,3235,0
|
|
20241226,175400,4923477490,3235,3235,3235,3235,0
|
|
20241226,175300,4923477490,3235,3235,3235,3235,0
|
|
20241226,175200,4923477490,3235,3235,3235,3235,0
|
|
20241226,175100,4923477490,3235,3235,3235,3235,0
|
|
20241226,175000,4923477490,3235,3235,3235,3235,0
|
|
20241226,174900,4923477490,3235,3235,3235,3235,0
|
|
20241226,174800,4923477490,3235,3235,3235,3235,0
|
|
20241226,174700,4923477490,3235,3235,3235,3235,0
|
|
20241226,174600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,174500,4923477490,3235,3235,3235,3235,0
|
|
20241226,174400,4923477490,3235,3235,3235,3235,0
|
|
20241226,174300,4923477490,3235,3235,3235,3235,0
|
|
20241226,174200,4923477490,3235,3235,3235,3235,0
|
|
20241226,174100,4923477490,3235,3235,3235,3235,0
|
|
20241226,174000,4923477490,3235,3235,3235,3235,0
|
|
20241226,173900,4923477490,3235,3235,3235,3235,0
|
|
20241226,173800,4923477490,3235,3235,3235,3235,0
|
|
20241226,173700,4923477490,3235,3235,3235,3235,0
|
|
20241226,173600,4923477490,3235,3235,3235,3235,0
|
|
20241226,173500,4923477490,3235,3235,3235,3235,0
|
|
20241226,173400,4923477490,3235,3235,3235,3235,0
|
|
20241226,173300,4923477490,3235,3235,3235,3235,0
|
|
20241226,173200,4923477490,3235,3235,3235,3235,0
|
|
20241226,173100,4923477490,3235,3235,3235,3235,0
|
|
20241226,173000,4923477490,3235,3235,3235,3235,0
|
|
20241226,172900,4923477490,3235,3235,3235,3235,0
|
|
20241226,172800,4923477490,3235,3235,3235,3235,0
|
|
20241226,172700,4923477490,3235,3235,3235,3235,0
|
|
20241226,172600,4923477490,3235,3235,3235,3235,0
|
|
20241226,172500,4923477490,3235,3235,3235,3235,0
|
|
20241226,172400,4923477490,3235,3235,3235,3235,0
|
|
20241226,172300,4923477490,3235,3235,3235,3235,0
|
|
20241226,172200,4923477490,3235,3235,3235,3235,0
|
|
20241226,172100,4923477490,3235,3235,3235,3235,0
|
|
20241226,172000,4923477490,3235,3235,3235,3235,0
|
|
20241226,171900,4923477490,3235,3235,3235,3235,0
|
|
20241226,171800,4923477490,3235,3235,3235,3235,0
|
|
20241226,171700,4923477490,3235,3235,3235,3235,0
|
|
20241226,171600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,171500,4923477490,3235,3235,3235,3235,0
|
|
20241226,171400,4923477490,3235,3235,3235,3235,0
|
|
20241226,171300,4923477490,3235,3235,3235,3235,0
|
|
20241226,171200,4923477490,3235,3235,3235,3235,0
|
|
20241226,171100,4923477490,3235,3235,3235,3235,0
|
|
20241226,171000,4923477490,3235,3235,3235,3235,0
|
|
20241226,170900,4923477490,3235,3235,3235,3235,0
|
|
20241226,170800,4923477490,3235,3235,3235,3235,0
|
|
20241226,170700,4923477490,3235,3235,3235,3235,0
|
|
20241226,170600,4923477490,3235,3235,3235,3235,0
|
|
20241226,170500,4923477490,3235,3235,3235,3235,0
|
|
20241226,170400,4923477490,3235,3235,3235,3235,0
|
|
20241226,170300,4923477490,3235,3235,3235,3235,0
|
|
20241226,170200,4923477490,3235,3235,3235,3235,0
|
|
20241226,170100,4923477490,3235,3235,3235,3235,0
|
|
20241226,170000,4923477490,3235,3235,3235,3235,0
|
|
20241226,165900,4923477490,3235,3235,3235,3235,0
|
|
20241226,165800,4923477490,3235,3235,3235,3235,0
|
|
20241226,165700,4923477490,3235,3235,3235,3235,0
|
|
20241226,165600,4923477490,3235,3235,3235,3235,0
|
|
20241226,165500,4923477490,3235,3235,3235,3235,0
|
|
20241226,165400,4923477490,3235,3235,3235,3235,0
|
|
20241226,165300,4923477490,3235,3235,3235,3235,0
|
|
20241226,165200,4923477490,3235,3235,3235,3235,0
|
|
20241226,165100,4923477490,3235,3235,3235,3235,0
|
|
20241226,165000,4923477490,3235,3235,3235,3235,0
|
|
20241226,164900,4923477490,3235,3235,3235,3235,0
|
|
20241226,164800,4923477490,3235,3235,3235,3235,0
|
|
20241226,164700,4923477490,3235,3235,3235,3235,0
|
|
20241226,164600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,164500,4923477490,3235,3235,3235,3235,0
|
|
20241226,164400,4923477490,3235,3235,3235,3235,0
|
|
20241226,164300,4923477490,3235,3235,3235,3235,0
|
|
20241226,164200,4923477490,3235,3235,3235,3235,0
|
|
20241226,164100,4923477490,3235,3235,3235,3235,0
|
|
20241226,164000,4923477490,3235,3235,3235,3235,0
|
|
20241226,163900,4923477490,3235,3235,3235,3235,0
|
|
20241226,163800,4923477490,3235,3235,3235,3235,0
|
|
20241226,163700,4923477490,3235,3235,3235,3235,0
|
|
20241226,163600,4923477490,3235,3235,3235,3235,0
|
|
20241226,163500,4923477490,3235,3235,3235,3235,0
|
|
20241226,163400,4923477490,3235,3235,3235,3235,0
|
|
20241226,163300,4923477490,3235,3235,3235,3235,0
|
|
20241226,163200,4923477490,3235,3235,3235,3235,0
|
|
20241226,163100,4923477490,3235,3235,3235,3235,0
|
|
20241226,163000,4923477490,3235,3235,3235,3235,0
|
|
20241226,162900,4923477490,3235,3235,3235,3235,0
|
|
20241226,162800,4923477490,3235,3235,3235,3235,0
|
|
20241226,162700,4923477490,3235,3235,3235,3235,0
|
|
20241226,162600,4923477490,3235,3235,3235,3235,0
|
|
20241226,162500,4923477490,3235,3235,3235,3235,0
|
|
20241226,162400,4923477490,3235,3235,3235,3235,0
|
|
20241226,162300,4923477490,3235,3235,3235,3235,0
|
|
20241226,162200,4923477490,3235,3235,3235,3235,0
|
|
20241226,162100,4923477490,3235,3235,3235,3235,0
|
|
20241226,162000,4923477490,3235,3235,3235,3235,0
|
|
20241226,161900,4923477490,3235,3235,3235,3235,0
|
|
20241226,161800,4923477490,3235,3235,3235,3235,0
|
|
20241226,161700,4923477490,3235,3235,3235,3235,0
|
|
20241226,161600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,161500,4923477490,3235,3235,3235,3235,0
|
|
20241226,161400,4923477490,3235,3235,3235,3235,0
|
|
20241226,161300,4923477490,3235,3235,3235,3235,0
|
|
20241226,161200,4923477490,3235,3235,3235,3235,0
|
|
20241226,161100,4923477490,3235,3235,3235,3235,0
|
|
20241226,161000,4923477490,3235,3235,3235,3235,0
|
|
20241226,160900,4923477490,3235,3235,3235,3235,0
|
|
20241226,160800,4923477490,3235,3235,3235,3235,0
|
|
20241226,160700,4923477490,3235,3235,3235,3235,0
|
|
20241226,160600,4923477490,3235,3235,3235,3235,0
|
|
20241226,160500,4923477490,3235,3235,3235,3235,0
|
|
20241226,160400,4923477490,3235,3235,3235,3235,0
|
|
20241226,160300,4923477490,3235,3235,3235,3235,0
|
|
20241226,160200,4923477490,3235,3235,3235,3235,0
|
|
20241226,160100,4923477490,3235,3235,3235,3235,0
|
|
20241226,160000,4923477490,3235,3235,3235,3235,0
|
|
20241226,155900,4923477490,3235,3235,3235,3235,0
|
|
20241226,155800,4923477490,3235,3235,3235,3235,0
|
|
20241226,155700,4923477490,3235,3235,3235,3235,0
|
|
20241226,155600,4923477490,3235,3235,3235,3235,0
|
|
20241226,155500,4923477490,3235,3235,3235,3235,0
|
|
20241226,155400,4923477490,3235,3235,3235,3235,0
|
|
20241226,155300,4923477490,3235,3235,3235,3235,0
|
|
20241226,155200,4923477490,3235,3235,3235,3235,0
|
|
20241226,155100,4923477490,3235,3235,3235,3235,0
|
|
20241226,155000,4923477490,3235,3235,3235,3235,0
|
|
20241226,154900,4923477490,3235,3235,3235,3235,0
|
|
20241226,154800,4923477490,3235,3235,3235,3235,0
|
|
20241226,154700,4923477490,3235,3235,3235,3235,0
|
|
20241226,154600,4923477490,3235,3235,3235,3235,3537
|
|
20241226,154500,4923477490,3235,3235,3235,3235,0
|
|
20241226,154400,4923477490,3235,3235,3235,3235,0
|
|
20241226,154300,4923477490,3235,3235,3235,3235,0
|
|
20241226,154200,4923477490,3235,3235,3235,3235,0
|
|
20241226,154100,4923477490,3235,3235,3235,3235,0
|
|
20241226,154000,4923477490,3235,3235,3235,3235,0
|
|
20241226,153900,4923477490,3235,3235,3235,3235,0
|
|
20241226,153800,4923477490,3235,3235,3235,3235,0
|
|
20241226,153700,4923477490,3235,3235,3235,3235,0
|
|
20241226,153600,4923477490,3235,3235,3235,3235,0
|
|
20241226,153500,4923477490,3235,3235,3235,3235,0
|
|
20241226,153400,4923477490,3235,3235,3235,3235,0
|
|
20241226,153300,4923477490,3235,3235,3235,3235,0
|
|
20241226,153200,4923477490,3235,3235,3235,3235,0
|
|
20241226,153100,4923477490,3235,3235,3235,3235,0
|
|
20241226,153000,4923477490,3235,3235,3235,3235,3537
|
|
20241226,152900,4912035295,3205,3205,3205,3205,0
|
|
20241226,152800,4912035295,3205,3205,3205,3205,0
|
|
20241226,152700,4912035295,3205,3205,3205,3205,0
|
|
20241226,152600,4912035295,3205,3205,3205,3205,0
|
|
20241226,152500,4912035295,3205,3205,3205,3205,0
|
|
20241226,152400,4912035295,3205,3205,3205,3205,0
|
|
20241226,152300,4912035295,3205,3205,3205,3205,0
|
|
20241226,152200,4912035295,3205,3205,3205,3205,0
|
|
20241226,152100,4912035295,3205,3205,3205,3205,0
|
|
20241226,152000,4912035295,3205,3205,3205,3205,0
|
|
20241226,151900,4912035295,3205,3190,3205,3190,932
|
|
20241226,151800,4909055775,3195,3175,3200,3175,271
|
|
20241226,151700,4908189500,3200,3180,3200,3180,707
|
|
20241226,151600,4905940800,3180,3180,3180,3180,362
|
|
20241226,151500,4904789640,3180,3180,3180,3180,0
|
|
20241226,151400,4904789640,3180,3185,3185,3180,140
|
|
20241226,151300,4904344090,3185,3185,3185,3185,0
|
|
20241226,151200,4904344090,3185,3205,3205,3185,289
|
|
20241226,151100,4903419585,3205,3185,3205,3185,139
|
|
20241226,151000,4902974605,3200,3205,3205,3200,134
|
|
20241226,150900,4902545455,3200,3200,3200,3200,23
|
|
20241226,150800,4902471855,3195,3195,3195,3195,0
|
|
20241226,150700,4902471855,3195,3185,3195,3180,235
|
|
20241226,150600,4901724080,3185,3185,3185,3180,1028
|
|
20241226,150500,4898454445,3185,3185,3185,3185,92
|
|
20241226,150400,4898161425,3185,3175,3185,3175,962
|
|
20241226,150300,4895106655,3175,3185,3185,3175,90
|
|
20241226,150200,4894820815,3185,3180,3185,3180,100
|
|
20241226,150100,4894502555,3180,3180,3180,3180,400
|
|
20241226,150000,4893230555,3180,3180,3180,3180,273
|
|
20241226,145900,4892362415,3180,3180,3180,3180,734
|
|
20241226,145800,4890028295,3185,3200,3205,3185,1249
|
|
20241226,145700,4886049675,3185,3185,3185,3185,60
|
|
20241226,145600,4885858575,3185,3185,3185,3185,0
|
|
20241226,145500,4885858575,3185,3185,3185,3185,0
|
|
20241226,145400,4885858575,3185,3205,3205,3185,309
|
|
20241226,145300,4884872880,3190,3200,3200,3185,581
|
|
20241226,145200,4883014125,3200,3215,3215,3200,157
|
|
20241226,145100,4882509670,3210,3220,3220,3210,582
|
|
20241226,145000,4880637650,3220,3205,3220,3205,106
|
|
20241226,144900,4880297905,3205,3205,3205,3205,284
|
|
20241226,144800,4879387685,3205,3205,3205,3205,1
|
|
20241226,144700,4879384480,3205,3205,3205,3205,155
|
|
20241226,144600,4878887705,3205,3205,3205,3205,123
|
|
20241226,144500,4878493490,3205,3190,3205,3190,598
|
|
20241226,144400,4876585840,3180,3185,3185,3180,29
|
|
20241226,144300,4876493590,3180,3185,3185,3180,219
|
|
20241226,144200,4875796580,3185,3185,3185,3185,55
|
|
20241226,144100,4875621405,3185,3185,3185,3185,49
|
|
20241226,144000,4875465340,3185,3185,3185,3185,50
|
|
20241226,143900,4875306090,3185,3170,3185,3170,310
|
|
20241226,143800,4874319745,3180,3185,3185,3170,407
|
|
20241226,143700,4873027135,3180,3170,3180,3170,366
|
|
20241226,143600,4871866405,3170,3170,3175,3170,1144
|
|
20241226,143500,4868237650,3170,3180,3180,3170,4382
|
|
20241226,143400,4854331075,3180,3190,3190,3180,453
|
|
20241226,143300,4852889005,3185,3190,3190,3180,1917
|
|
20241226,143200,4846788080,3190,3190,3205,3190,969
|
|
20241226,143100,4843696820,3190,3205,3205,3190,449
|
|
20241226,143000,4842263100,3205,3205,3205,3205,4
|
|
20241226,142900,4842250280,3205,3190,3205,3190,62
|
|
20241226,142800,4842052485,3190,3190,3190,3190,400
|
|
20241226,142700,4840776485,3190,3190,3190,3190,1087
|
|
20241226,142600,4837308955,3190,3190,3190,3190,0
|
|
20241226,142500,4837308955,3190,3195,3195,3190,232
|
|
20241226,142400,4836568425,3195,3195,3195,3195,0
|
|
20241226,142300,4836568425,3195,3195,3195,3195,207
|
|
20241226,142200,4835907060,3195,3200,3200,3195,387
|
|
20241226,142100,4834669115,3205,3200,3205,3200,233
|
|
20241226,142000,4833923465,3200,3200,3200,3200,0
|
|
20241226,141900,4833923465,3200,3200,3200,3200,3
|
|
20241226,141800,4833913865,3205,3205,3205,3205,202
|
|
20241226,141700,4833266455,3205,3205,3205,3205,4
|
|
20241226,141600,4833253635,3205,3205,3205,3205,3
|
|
20241226,141500,4833244020,3215,3215,3215,3215,100
|
|
20241226,141400,4832922520,3200,3215,3215,3200,61
|
|
20241226,141300,4832726435,3200,3200,3200,3200,344
|
|
20241226,141200,4831625635,3200,3200,3200,3200,54
|
|
20241226,141100,4831452835,3200,3200,3200,3200,1
|
|
20241226,141000,4831449635,3195,3195,3210,3195,57
|
|
20241226,140900,4831266980,3195,3195,3195,3195,100
|
|
20241226,140800,4830947480,3195,3200,3200,3195,5582
|
|
20241226,140700,4813111100,3200,3200,3200,3200,272
|
|
20241226,140600,4812240700,3200,3200,3200,3200,27
|
|
20241226,140500,4812154300,3200,3205,3205,3200,2
|
|
20241226,140400,4812147895,3200,3205,3205,3200,635
|
|
20241226,140300,4810115320,3200,3205,3205,3200,500
|
|
20241226,140200,4808513810,3205,3210,3210,3205,460
|
|
20241226,140100,4807038010,3210,3210,3210,3210,230
|
|
20241226,140000,4806299710,3210,3210,3210,3205,17
|
|
20241226,135900,4806245190,3210,3210,3210,3210,5
|
|
20241226,135800,4806229140,3210,3205,3210,3205,330
|
|
20241226,135700,4805171380,3205,3210,3210,3205,1293
|
|
20241226,135600,4801025710,3210,3210,3210,3210,0
|
|
20241226,135500,4801025710,3210,3220,3220,3210,43
|
|
20241226,135400,4800887270,3210,3225,3225,3210,136
|
|
20241226,135300,4800449885,3205,3210,3210,3205,226
|
|
20241226,135200,4799725540,3230,3210,3230,3210,239
|
|
20241226,135100,4798954350,3205,3205,3205,3205,0
|
|
20241226,135000,4798954350,3205,3215,3215,3205,3208
|
|
20241226,134900,4788658120,3235,3210,3235,3210,212
|
|
20241226,134800,4787977495,3210,3225,3225,3210,1236
|
|
20241226,134700,4784007635,3235,3235,3235,3235,0
|
|
20241226,134600,4784007635,3235,3235,3235,3235,255
|
|
20241226,134500,4783182710,3250,3250,3250,3250,0
|
|
20241226,134400,4783182710,3250,3235,3250,3235,618
|
|
20241226,134300,4781182580,3235,3250,3250,3235,212
|
|
20241226,134200,4780494245,3250,3250,3250,3250,2
|
|
20241226,134100,4780487745,3250,3250,3250,3245,318
|
|
20241226,134000,4779454665,3250,3245,3250,3245,323
|
|
20241226,133900,4778404995,3245,3230,3245,3230,2253
|
|
20241226,133800,4771118460,3225,3225,3225,3215,295
|
|
20241226,133700,4770167130,3235,3235,3235,3235,0
|
|
20241226,133600,4770167130,3235,3235,3235,3235,92
|
|
20241226,133500,4769869510,3245,3245,3245,3245,0
|
|
20241226,133400,4769869510,3245,3215,3245,3210,578
|
|
20241226,133300,4768010510,3210,3230,3230,3210,1001
|
|
20241226,133200,4764785235,3255,3260,3260,3230,1451
|
|
20241226,133100,4760085425,3250,3265,3265,3250,273
|
|
20241226,133000,4759195580,3265,3250,3265,3250,210
|
|
20241226,132900,4758510580,3260,3225,3270,3225,193
|
|
20241226,132800,4757882110,3225,3230,3230,3225,200
|
|
20241226,132700,4757236790,3225,3230,3230,3225,907
|
|
20241226,132600,4754310435,3225,3250,3250,3225,432
|
|
20241226,132500,4752912235,3250,3250,3250,3250,1000
|
|
20241226,132400,4749662235,3225,3255,3260,3225,660
|
|
20241226,132300,4747523380,3270,3255,3275,3255,1232
|
|
20241226,132200,4743501780,3255,3235,3255,3235,558
|
|
20241226,132100,4741688105,3235,3235,3235,3235,1
|
|
20241226,132000,4741684870,3235,3230,3235,3230,42
|
|
20241226,131900,4741549200,3235,3225,3235,3225,996
|
|
20241226,131800,4738335770,3225,3215,3225,3215,870
|
|
20241226,131700,4735530290,3210,3205,3210,3205,281
|
|
20241226,131600,4734628300,3205,3205,3205,3200,6
|
|
20241226,131500,4734609080,3210,3210,3210,3210,0
|
|
20241226,131400,4734609080,3210,3205,3210,3195,1257
|
|
20241226,131300,4730587455,3200,3200,3200,3195,3085
|
|
20241226,131200,4720729040,3200,3200,3200,3200,62
|
|
20241226,131100,4720530640,3215,3200,3215,3190,4776
|
|
20241226,131000,4705268885,3200,3215,3215,3200,247
|
|
20241226,130900,4704475650,3220,3200,3220,3195,1164
|
|
20241226,130800,4700747825,3195,3200,3200,3195,1038
|
|
20241226,130700,4697429790,3200,3200,3200,3200,664
|
|
20241226,130600,4695304990,3215,3210,3220,3200,321
|
|
20241226,130500,4694277710,3210,3205,3210,3200,24
|
|
20241226,130400,4694200865,3210,3215,3215,3200,188
|
|
20241226,130300,4693599165,3220,3200,3220,3195,687
|
|
20241226,130200,4691401430,3200,3200,3200,3195,474
|
|
20241226,130100,4689886800,3195,3205,3205,3195,1916
|
|
20241226,130000,4683754460,3220,3225,3225,3220,15
|
|
20241226,125900,4683706155,3230,3205,3230,3195,782
|
|
20241226,125800,4681204645,3210,3205,3220,3200,2009
|
|
20241226,125700,4674766650,3215,3205,3215,3200,1575
|
|
20241226,125600,4669724810,3200,3215,3215,3200,2438
|
|
20241226,125500,4661920070,3210,3220,3225,3205,16044
|
|
20241226,125400,4610418565,3225,3220,3225,3215,879
|
|
20241226,125300,4607589985,3225,3220,3225,3215,610
|
|
20241226,125200,4605625800,3225,3225,3225,3225,2
|
|
20241226,125100,4605619350,3220,3220,3225,3215,2220
|
|
20241226,125000,4598467825,3220,3225,3225,3215,212
|
|
20241226,124900,4597785175,3215,3215,3225,3215,91
|
|
20241226,124800,4597492550,3230,3220,3230,3215,2005
|
|
20241226,124700,4591037410,3230,3225,3235,3225,958
|
|
20241226,124600,4587946750,3225,3235,3235,3225,2152
|
|
20241226,124500,4580994080,3235,3230,3235,3230,63
|
|
20241226,124400,4580790580,3225,3235,3235,3225,290
|
|
20241226,124300,4579855040,3235,3230,3235,3225,269
|
|
20241226,124200,4578986970,3230,3230,3235,3230,869
|
|
20241226,124100,4576180090,3235,3230,3235,3230,431
|
|
20241226,124000,4574787880,3230,3230,3235,3230,678
|
|
20241226,123900,4572597435,3230,3240,3240,3225,850
|
|
20241226,123800,4569851005,3230,3235,3235,3230,50
|
|
20241226,123700,4569689480,3235,3250,3255,3230,1672
|
|
20241226,123600,4564280560,3250,3275,3275,3250,140
|
|
20241226,123500,4563824315,3260,3230,3260,3225,3965
|
|
20241226,123400,4551008530,3235,3245,3245,3230,4333
|
|
20241226,123300,4536986695,3250,3250,3250,3250,332
|
|
20241226,123200,4535907695,3250,3260,3260,3245,353
|
|
20241226,123100,4534760380,3260,3250,3260,3250,684
|
|
20241226,123000,4532537355,3260,3250,3260,3240,8079
|
|
20241226,122900,4506342255,3250,3250,3250,3240,2854
|
|
20241226,122800,4497082635,3250,3260,3260,3250,530
|
|
20241226,122700,4495358550,3250,3250,3260,3250,2048
|
|
20241226,122600,4488702110,3250,3260,3260,3250,2052
|
|
20241226,122500,4482029570,3255,3270,3270,3255,2578
|
|
20241226,122400,4473622790,3260,3265,3265,3255,274
|
|
20241226,122300,4472729830,3250,3270,3270,3250,2147
|
|
20241226,122200,4465720520,3270,3250,3270,3250,282
|
|
20241226,122100,4464801380,3250,3275,3275,3250,4023
|
|
20241226,122000,4451717455,3255,3270,3270,3255,1762
|
|
20241226,121900,4445978925,3275,3255,3275,3255,1296
|
|
20241226,121800,4441754065,3255,3260,3260,3255,1023
|
|
20241226,121700,4438423025,3260,3265,3275,3260,3579
|
|
20241226,121600,4426745350,3275,3260,3275,3260,3266
|
|
20241226,121500,4416086520,3260,3285,3290,3250,8901
|
|
20241226,121400,4387084995,3290,3285,3290,3275,1151
|
|
20241226,121300,4383309205,3285,3280,3285,3275,649
|
|
20241226,121200,4381182435,3280,3280,3280,3280,499
|
|
20241226,121100,4379545715,3280,3285,3285,3280,1534
|
|
20241226,121000,4374510285,3300,3280,3300,3275,736
|
|
20241226,120900,4372096110,3280,3295,3305,3280,2358
|
|
20241226,120800,4364337280,3295,3310,3315,3295,2251
|
|
20241226,120700,4356891525,3310,3300,3310,3290,1499
|
|
20241226,120600,4351949760,3320,3320,3320,3290,2686
|
|
20241226,120500,4343082665,3300,3345,3345,3295,15796
|
|
20241226,120400,4290522130,3335,3285,3345,3265,5313
|
|
20241226,120300,4272944770,3275,3290,3290,3265,1188
|
|
20241226,120200,4269055235,3290,3270,3290,3270,778
|
|
20241226,120100,4266507385,3270,3275,3275,3260,1333
|
|
20241226,120000,4262155105,3275,3270,3275,3270,81
|
|
20241226,115900,4261890225,3275,3265,3290,3265,1261
|
|
20241226,115800,4257763505,3270,3270,3270,3270,269
|
|
20241226,115700,4256883875,3285,3270,3290,3270,2029
|
|
20241226,115600,4250248845,3270,3280,3285,3270,1422
|
|
20241226,115500,4245588970,3280,3275,3290,3275,240
|
|
20241226,115400,4244801055,3290,3280,3290,3275,442
|
|
20241226,115300,4243352265,3290,3290,3290,3280,1537
|
|
20241226,115200,4238297395,3295,3270,3305,3270,1386
|
|
20241226,115100,4233739060,3300,3305,3320,3255,7176
|
|
20241226,115000,4210144715,3315,3300,3315,3300,346
|
|
20241226,114900,4208998960,3305,3295,3315,3290,4636
|
|
20241226,114800,4193700610,3295,3300,3300,3285,501
|
|
20241226,114700,4192048295,3280,3300,3300,3280,3411
|
|
20241226,114600,4180841110,3285,3300,3315,3285,2480
|
|
20241226,114500,4172656675,3320,3285,3330,3275,3955
|
|
20241226,114400,4159654235,3280,3295,3295,3255,6156
|
|
20241226,114300,4139515170,3280,3300,3315,3280,8792
|
|
20241226,114200,4110559180,3300,3340,3345,3300,10838
|
|
20241226,114100,4074605480,3345,3355,3365,3345,2475
|
|
20241226,114000,4066305720,3355,3335,3360,3335,996
|
|
20241226,113900,4062959930,3360,3345,3360,3335,2100
|
|
20241226,113800,4055944230,3345,3370,3370,3340,280
|
|
20241226,113700,4055007195,3345,3365,3370,3335,1831
|
|
20241226,113600,4048884040,3350,3340,3375,3330,4969
|
|
20241226,113500,4032274770,3330,3355,3355,3330,4783
|
|
20241226,113400,4016311890,3350,3390,3390,3335,14371
|
|
20241226,113300,3968105140,3375,3410,3410,3375,6328
|
|
20241226,113200,3946685220,3385,3390,3415,3375,6261
|
|
20241226,113100,3925463140,3385,3440,3440,3375,9335
|
|
20241226,113000,3893800340,3440,3415,3455,3415,4101
|
|
20241226,112900,3879724930,3415,3430,3445,3410,4972
|
|
20241226,112800,3862705705,3430,3455,3455,3425,11432
|
|
20241226,112700,3823377505,3455,3475,3495,3450,4916
|
|
20241226,112600,3806359425,3475,3505,3515,3475,3284
|
|
20241226,112500,3794886740,3510,3490,3515,3485,2150
|
|
20241226,112400,3787379385,3520,3490,3520,3485,4154
|
|
20241226,112300,3772869015,3510,3500,3530,3490,2479
|
|
20241226,112200,3764187405,3505,3485,3525,3485,3962
|
|
20241226,112100,3750258680,3475,3490,3525,3470,5924
|
|
20241226,112000,3729561225,3520,3500,3540,3485,5985
|
|
20241226,111900,3708579305,3490,3505,3520,3450,18419
|
|
20241226,111800,3644746110,3505,3500,3540,3485,8928
|
|
20241226,111700,3613538270,3520,3550,3560,3500,11101
|
|
20241226,111600,3574275685,3550,3575,3600,3550,14345
|
|
20241226,111500,3522960130,3575,3610,3660,3575,28361
|
|
20241226,111400,3420484145,3595,3630,3660,3570,16683
|
|
20241226,111300,3360198920,3630,3540,3645,3520,12584
|
|
20241226,111200,3315121040,3520,3570,3575,3450,29931
|
|
20241226,111100,3209750145,3570,3680,3710,3460,50606
|
|
20241226,111000,3028800130,3690,3470,3800,3445,116557
|
|
20241226,110900,2599972965,3470,3470,3515,3445,17513
|
|
20241226,110800,2538877155,3475,3420,3480,3380,14526
|
|
20241226,110700,2488708760,3420,3480,3495,3385,16309
|
|
20241226,110600,2432442795,3495,3400,3495,3400,22701
|
|
20241226,110500,2354227185,3400,3480,3500,3350,42110
|
|
20241226,110400,2210516290,3470,3460,3545,3460,29670
|
|
20241226,110300,2107293025,3505,3505,3505,3505,0
|
|
20241226,110200,2107293025,3505,3640,3665,3505,38888
|
|
20241226,110100,1968252505,3655,3820,3830,3620,49394
|
|
20241226,110000,1783792045,3820,3860,3900,3805,52498
|
|
20241226,105900,1581966855,3865,3890,3935,3815,102694
|
|
20241226,105800,1184109525,3825,3825,3825,3825,0
|
|
20241226,105700,1184109525,3825,3810,3825,3795,32400
|
|
20241226,105600,1060493650,3800,3715,3820,3665,101003
|
|
20241226,105500,683006780,3685,3480,3745,3465,125456
|
|
20241226,105400,232509370,3570,3570,3570,3570,0
|
|
20241226,105300,232509370,3570,3570,3570,3570,0
|
|
20241226,105200,232509370,3570,3210,3570,3195,34651
|
|
20241226,105100,113839445,3210,3210,3210,3210,0
|
|
20241226,105000,113839445,3210,3210,3210,3210,131
|
|
20241226,104900,113418935,3210,3210,3210,3210,0
|
|
20241226,104800,113418935,3210,3210,3210,3210,0
|
|
20241226,104700,113418935,3210,3210,3210,3210,50
|
|
20241226,104600,113258435,3210,3195,3210,3195,51
|
|
20241226,104500,113095475,3195,3195,3195,3195,0
|
|
20241226,104400,113095475,3195,3195,3195,3195,0
|
|
20241226,104300,113095475,3195,3195,3195,3195,0
|
|
20241226,104200,113095475,3195,3195,3195,3195,0
|
|
20241226,104100,113095475,3195,3195,3210,3195,140
|
|
20241226,104000,112646660,3195,3195,3195,3195,100
|
|
20241226,103900,112327160,3195,3195,3195,3195,150
|
|
20241226,103800,111847910,3195,3195,3195,3195,0
|
|
20241226,103700,111847910,3195,3190,3195,3190,30
|
|
20241226,103600,111752110,3185,3185,3185,3185,127
|
|
20241226,103500,111347615,3180,3185,3185,3180,345
|
|
20241226,103400,110250450,3165,3165,3165,3165,221
|
|
20241226,103300,109550985,3165,3170,3170,3165,53
|
|
20241226,103200,109383115,3175,3190,3190,3175,40
|
|
20241226,103100,109256080,3175,3180,3180,3165,270
|
|
20241226,103000,108398730,3180,3185,3185,3180,235
|
|
20241226,102900,107650880,3190,3200,3200,3190,152
|
|
20241226,102800,107164495,3200,3260,3270,3200,3628
|
|
20241226,102700,95402355,3340,3175,3340,3175,2096
|
|
20241226,102600,88675160,3155,3155,3155,3155,240
|
|
20241226,102500,87917960,3155,3140,3155,3140,520
|
|
20241226,102400,86281260,3135,3135,3135,3135,0
|
|
20241226,102300,86281260,3135,3135,3135,3135,0
|
|
20241226,102200,86281260,3135,3135,3135,3135,0
|
|
20241226,102100,86281260,3135,3135,3135,3135,1
|
|
20241226,102000,86278125,3135,3135,3135,3135,540
|
|
20241226,101900,84585225,3130,3135,3135,3130,615
|
|
20241226,101800,82657215,3145,3145,3145,3145,37
|
|
20241226,101700,82540850,3145,3145,3145,3145,0
|
|
20241226,101600,82540850,3145,3145,3145,3145,0
|
|
20241226,101500,82540850,3145,3145,3145,3145,0
|
|
20241226,101400,82540850,3145,3145,3145,3145,0
|
|
20241226,101300,82540850,3145,3145,3145,3145,0
|
|
20241226,101200,82540850,3145,3145,3145,3145,29
|
|
20241226,101100,82449645,3155,3155,3155,3155,0
|
|
20241226,101000,82449645,3155,3155,3155,3155,0
|
|
20241226,100900,82449645,3155,3155,3155,3155,0
|
|
20241226,100800,82449645,3155,3135,3155,3135,2
|
|
20241226,100700,82443355,3155,3155,3155,3155,0
|
|
20241226,100600,82443355,3155,3155,3155,3155,14
|
|
20241226,100500,82399185,3155,3155,3155,3155,1
|
|
20241226,100400,82396030,3135,3135,3135,3135,402
|
|
20241226,100300,81135760,3130,3130,3130,3130,0
|
|
20241226,100200,81135760,3130,3130,3130,3130,0
|
|
20241226,100100,81135760,3130,3130,3130,3130,0
|
|
20241226,100000,81135760,3130,3130,3130,3130,0
|
|
20241226,095900,81135760,3130,3130,3130,3130,0
|
|
20241226,095800,81135760,3130,3130,3130,3130,0
|
|
20241226,095700,81135760,3130,3130,3130,3130,0
|
|
20241226,095600,81135760,3130,3130,3130,3130,0
|
|
20241226,095500,81135760,3130,3155,3155,3130,2
|
|
20241226,095400,81129475,3135,3135,3135,3135,0
|
|
20241226,095300,81129475,3135,3135,3135,3135,280
|
|
20241226,095200,80251675,3135,3135,3135,3135,0
|
|
20241226,095100,80251675,3135,3135,3135,3135,0
|
|
20241226,095000,80251675,3135,3150,3150,3135,251
|
|
20241226,094900,79464040,3150,3150,3150,3150,80
|
|
20241226,094800,79212040,3150,3150,3150,3150,74
|
|
20241226,094700,78978940,3150,3150,3150,3150,0
|
|
20241226,094600,78978940,3150,3150,3150,3150,11
|
|
20241226,094500,78944290,3180,3180,3180,3180,0
|
|
20241226,094400,78944290,3180,3180,3180,3180,1
|
|
20241226,094300,78941110,3150,3145,3185,3145,630
|
|
20241226,094200,76956660,3145,3130,3145,3130,511
|
|
20241226,094100,75350280,3130,3175,3175,3130,3338
|
|
20241226,094000,64800830,3185,3185,3185,3185,0
|
|
20241226,093900,64800830,3185,3185,3185,3185,0
|
|
20241226,093800,64800830,3185,3185,3185,3185,85
|
|
20241226,093700,64530105,3185,3185,3185,3185,1
|
|
20241226,093600,64526920,3175,3175,3175,3175,0
|
|
20241226,093500,64526920,3175,3175,3175,3175,0
|
|
20241226,093400,64526920,3175,3195,3195,3175,231
|
|
20241226,093300,63793275,3195,3170,3195,3170,101
|
|
20241226,093200,63473080,3170,3170,3170,3170,300
|
|
20241226,093100,62522080,3175,3185,3185,3175,170
|
|
20241226,093000,61982320,3195,3175,3195,3170,53
|
|
20241226,092900,61814030,3195,3195,3195,3195,1
|
|
20241226,092800,61810835,3170,3170,3170,3170,180
|
|
20241226,092700,61240235,3195,3160,3195,3160,241
|
|
20241226,092600,60478640,3180,3160,3195,3160,428
|
|
20241226,092500,59117685,3160,3170,3170,3160,130
|
|
20241226,092400,58705885,3190,3190,3190,3190,0
|
|
20241226,092300,58705885,3190,3190,3190,3190,0
|
|
20241226,092200,58705885,3190,3155,3190,3155,81
|
|
20241226,092100,58450295,3195,3160,3195,3160,4
|
|
20241226,092000,58437585,3160,3160,3160,3160,4
|
|
20241226,091900,58424945,3160,3175,3175,3145,3875
|
|
20241226,091800,46213775,3190,3200,3200,3180,236
|
|
20241226,091700,45462865,3200,3215,3215,3180,2403
|
|
20241226,091600,37757735,3220,3220,3220,3220,92
|
|
20241226,091500,37461495,3220,3225,3225,3220,12
|
|
20241226,091400,37422800,3215,3220,3220,3215,501
|
|
20241226,091300,35809995,3215,3225,3225,3215,296
|
|
20241226,091200,34857385,3215,3250,3250,3215,720
|
|
20241226,091100,32532630,3250,3250,3250,3250,12
|
|
20241226,091000,32493630,3250,3250,3250,3250,236
|
|
20241226,090900,31726630,3250,3250,3250,3250,0
|
|
20241226,090800,31726630,3250,3270,3270,3250,51
|
|
20241226,090700,31559880,3270,3260,3285,3220,1401
|
|
20241226,090600,27004215,3295,3275,3295,3275,519
|
|
20241226,090500,25304470,3275,3285,3285,3270,164
|
|
20241226,090400,24767200,3300,3365,3365,3300,131
|
|
20241226,090300,24334280,3310,3400,3410,3305,1937
|
|
20241226,090200,17831430,3410,3250,3410,3235,279
|
|
20241226,090100,16924560,3440,3440,3440,3440,0
|
|
20241226,090000,16924560,3440,3455,3455,3440,4900
|