577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,183300,1844448550,20250,20250,20250,20250,0
|
|
20241226,183200,1844448550,20250,20250,20250,20250,0
|
|
20241226,183100,1844448550,20250,20250,20250,20250,0
|
|
20241226,183000,1844448550,20250,20250,20250,20250,0
|
|
20241226,182900,1844448550,20250,20250,20250,20250,0
|
|
20241226,182800,1844448550,20250,20250,20250,20250,0
|
|
20241226,182700,1844448550,20250,20250,20250,20250,0
|
|
20241226,182600,1844448550,20250,20250,20250,20250,0
|
|
20241226,182500,1844448550,20250,20250,20250,20250,0
|
|
20241226,182400,1844448550,20250,20250,20250,20250,0
|
|
20241226,182300,1844448550,20250,20250,20250,20250,0
|
|
20241226,182200,1844448550,20250,20250,20250,20250,0
|
|
20241226,182100,1844448550,20250,20250,20250,20250,0
|
|
20241226,182000,1844448550,20250,20250,20250,20250,0
|
|
20241226,181900,1844448550,20250,20250,20250,20250,0
|
|
20241226,181800,1844448550,20250,20250,20250,20250,0
|
|
20241226,181700,1844448550,20250,20250,20250,20250,0
|
|
20241226,181600,1844448550,20250,20250,20250,20250,0
|
|
20241226,181500,1844448550,20250,20250,20250,20250,0
|
|
20241226,181400,1844448550,20250,20250,20250,20250,0
|
|
20241226,181300,1844448550,20250,20250,20250,20250,0
|
|
20241226,181200,1844448550,20250,20250,20250,20250,0
|
|
20241226,181100,1844448550,20250,20250,20250,20250,0
|
|
20241226,181000,1844448550,20250,20250,20250,20250,0
|
|
20241226,180900,1844448550,20250,20250,20250,20250,0
|
|
20241226,180800,1844448550,20250,20250,20250,20250,0
|
|
20241226,180700,1844448550,20250,20250,20250,20250,0
|
|
20241226,180600,1844448550,20250,20250,20250,20250,0
|
|
20241226,180500,1844448550,20250,20250,20250,20250,0
|
|
20241226,180400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,180300,1844448550,20250,20250,20250,20250,0
|
|
20241226,180200,1844448550,20250,20250,20250,20250,0
|
|
20241226,180100,1844448550,20250,20250,20250,20250,0
|
|
20241226,180000,1844448550,20250,20250,20250,20250,0
|
|
20241226,175900,1844448550,20250,20250,20250,20250,0
|
|
20241226,175800,1844448550,20250,20250,20250,20250,0
|
|
20241226,175700,1844448550,20250,20250,20250,20250,0
|
|
20241226,175600,1844448550,20250,20250,20250,20250,0
|
|
20241226,175500,1844448550,20250,20250,20250,20250,0
|
|
20241226,175400,1844448550,20250,20250,20250,20250,0
|
|
20241226,175300,1844448550,20250,20250,20250,20250,0
|
|
20241226,175200,1844448550,20250,20250,20250,20250,0
|
|
20241226,175100,1844448550,20250,20250,20250,20250,0
|
|
20241226,175000,1844448550,20250,20250,20250,20250,0
|
|
20241226,174900,1844448550,20250,20250,20250,20250,0
|
|
20241226,174800,1844448550,20250,20250,20250,20250,0
|
|
20241226,174700,1844448550,20250,20250,20250,20250,0
|
|
20241226,174600,1844448550,20250,20250,20250,20250,0
|
|
20241226,174500,1844448550,20250,20250,20250,20250,0
|
|
20241226,174400,1844448550,20250,20250,20250,20250,0
|
|
20241226,174300,1844448550,20250,20250,20250,20250,0
|
|
20241226,174200,1844448550,20250,20250,20250,20250,0
|
|
20241226,174100,1844448550,20250,20250,20250,20250,0
|
|
20241226,174000,1844448550,20250,20250,20250,20250,0
|
|
20241226,173900,1844448550,20250,20250,20250,20250,0
|
|
20241226,173800,1844448550,20250,20250,20250,20250,0
|
|
20241226,173700,1844448550,20250,20250,20250,20250,0
|
|
20241226,173600,1844448550,20250,20250,20250,20250,0
|
|
20241226,173500,1844448550,20250,20250,20250,20250,0
|
|
20241226,173400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,173300,1844448550,20250,20250,20250,20250,0
|
|
20241226,173200,1844448550,20250,20250,20250,20250,0
|
|
20241226,173100,1844448550,20250,20250,20250,20250,0
|
|
20241226,173000,1844448550,20250,20250,20250,20250,0
|
|
20241226,172900,1844448550,20250,20250,20250,20250,0
|
|
20241226,172800,1844448550,20250,20250,20250,20250,0
|
|
20241226,172700,1844448550,20250,20250,20250,20250,0
|
|
20241226,172600,1844448550,20250,20250,20250,20250,0
|
|
20241226,172500,1844448550,20250,20250,20250,20250,0
|
|
20241226,172400,1844448550,20250,20250,20250,20250,0
|
|
20241226,172300,1844448550,20250,20250,20250,20250,0
|
|
20241226,172200,1844448550,20250,20250,20250,20250,0
|
|
20241226,172100,1844448550,20250,20250,20250,20250,0
|
|
20241226,172000,1844448550,20250,20250,20250,20250,0
|
|
20241226,171900,1844448550,20250,20250,20250,20250,0
|
|
20241226,171800,1844448550,20250,20250,20250,20250,0
|
|
20241226,171700,1844448550,20250,20250,20250,20250,0
|
|
20241226,171600,1844448550,20250,20250,20250,20250,0
|
|
20241226,171500,1844448550,20250,20250,20250,20250,0
|
|
20241226,171400,1844448550,20250,20250,20250,20250,0
|
|
20241226,171300,1844448550,20250,20250,20250,20250,0
|
|
20241226,171200,1844448550,20250,20250,20250,20250,0
|
|
20241226,171100,1844448550,20250,20250,20250,20250,0
|
|
20241226,171000,1844448550,20250,20250,20250,20250,0
|
|
20241226,170900,1844448550,20250,20250,20250,20250,0
|
|
20241226,170800,1844448550,20250,20250,20250,20250,0
|
|
20241226,170700,1844448550,20250,20250,20250,20250,0
|
|
20241226,170600,1844448550,20250,20250,20250,20250,0
|
|
20241226,170500,1844448550,20250,20250,20250,20250,0
|
|
20241226,170400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,170300,1844448550,20250,20250,20250,20250,0
|
|
20241226,170200,1844448550,20250,20250,20250,20250,0
|
|
20241226,170100,1844448550,20250,20250,20250,20250,0
|
|
20241226,170000,1844448550,20250,20250,20250,20250,0
|
|
20241226,165900,1844448550,20250,20250,20250,20250,0
|
|
20241226,165800,1844448550,20250,20250,20250,20250,0
|
|
20241226,165700,1844448550,20250,20250,20250,20250,0
|
|
20241226,165600,1844448550,20250,20250,20250,20250,0
|
|
20241226,165500,1844448550,20250,20250,20250,20250,0
|
|
20241226,165400,1844448550,20250,20250,20250,20250,0
|
|
20241226,165300,1844448550,20250,20250,20250,20250,0
|
|
20241226,165200,1844448550,20250,20250,20250,20250,0
|
|
20241226,165100,1844448550,20250,20250,20250,20250,0
|
|
20241226,165000,1844448550,20250,20250,20250,20250,0
|
|
20241226,164900,1844448550,20250,20250,20250,20250,0
|
|
20241226,164800,1844448550,20250,20250,20250,20250,0
|
|
20241226,164700,1844448550,20250,20250,20250,20250,0
|
|
20241226,164600,1844448550,20250,20250,20250,20250,0
|
|
20241226,164500,1844448550,20250,20250,20250,20250,0
|
|
20241226,164400,1844448550,20250,20250,20250,20250,0
|
|
20241226,164300,1844448550,20250,20250,20250,20250,0
|
|
20241226,164200,1844448550,20250,20250,20250,20250,0
|
|
20241226,164100,1844448550,20250,20250,20250,20250,0
|
|
20241226,164000,1844448550,20250,20250,20250,20250,0
|
|
20241226,163900,1844448550,20250,20250,20250,20250,0
|
|
20241226,163800,1844448550,20250,20250,20250,20250,0
|
|
20241226,163700,1844448550,20250,20250,20250,20250,0
|
|
20241226,163600,1844448550,20250,20250,20250,20250,0
|
|
20241226,163500,1844448550,20250,20250,20250,20250,0
|
|
20241226,163400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,163300,1844448550,20250,20250,20250,20250,0
|
|
20241226,163200,1844448550,20250,20250,20250,20250,0
|
|
20241226,163100,1844448550,20250,20250,20250,20250,0
|
|
20241226,163000,1844448550,20250,20250,20250,20250,0
|
|
20241226,162900,1844448550,20250,20250,20250,20250,0
|
|
20241226,162800,1844448550,20250,20250,20250,20250,0
|
|
20241226,162700,1844448550,20250,20250,20250,20250,0
|
|
20241226,162600,1844448550,20250,20250,20250,20250,0
|
|
20241226,162500,1844448550,20250,20250,20250,20250,0
|
|
20241226,162400,1844448550,20250,20250,20250,20250,0
|
|
20241226,162300,1844448550,20250,20250,20250,20250,0
|
|
20241226,162200,1844448550,20250,20250,20250,20250,0
|
|
20241226,162100,1844448550,20250,20250,20250,20250,0
|
|
20241226,162000,1844448550,20250,20250,20250,20250,0
|
|
20241226,161900,1844448550,20250,20250,20250,20250,0
|
|
20241226,161800,1844448550,20250,20250,20250,20250,0
|
|
20241226,161700,1844448550,20250,20250,20250,20250,0
|
|
20241226,161600,1844448550,20250,20250,20250,20250,0
|
|
20241226,161500,1844448550,20250,20250,20250,20250,0
|
|
20241226,161400,1844448550,20250,20250,20250,20250,0
|
|
20241226,161300,1844448550,20250,20250,20250,20250,0
|
|
20241226,161200,1844448550,20250,20250,20250,20250,0
|
|
20241226,161100,1844448550,20250,20250,20250,20250,0
|
|
20241226,161000,1844448550,20250,20250,20250,20250,0
|
|
20241226,160900,1844448550,20250,20250,20250,20250,0
|
|
20241226,160800,1844448550,20250,20250,20250,20250,0
|
|
20241226,160700,1844448550,20250,20250,20250,20250,0
|
|
20241226,160600,1844448550,20250,20250,20250,20250,0
|
|
20241226,160500,1844448550,20250,20250,20250,20250,0
|
|
20241226,160400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,160300,1844448550,20250,20250,20250,20250,0
|
|
20241226,160200,1844448550,20250,20250,20250,20250,0
|
|
20241226,160100,1844448550,20250,20250,20250,20250,0
|
|
20241226,160000,1844448550,20250,20250,20250,20250,0
|
|
20241226,155900,1844448550,20250,20250,20250,20250,0
|
|
20241226,155800,1844448550,20250,20250,20250,20250,0
|
|
20241226,155700,1844448550,20250,20250,20250,20250,0
|
|
20241226,155600,1844448550,20250,20250,20250,20250,0
|
|
20241226,155500,1844448550,20250,20250,20250,20250,0
|
|
20241226,155400,1844448550,20250,20250,20250,20250,0
|
|
20241226,155300,1844448550,20250,20250,20250,20250,0
|
|
20241226,155200,1844448550,20250,20250,20250,20250,0
|
|
20241226,155100,1844448550,20250,20250,20250,20250,0
|
|
20241226,155000,1844448550,20250,20250,20250,20250,0
|
|
20241226,154900,1844448550,20250,20250,20250,20250,0
|
|
20241226,154800,1844448550,20250,20250,20250,20250,0
|
|
20241226,154700,1844448550,20250,20250,20250,20250,0
|
|
20241226,154600,1844448550,20250,20250,20250,20250,0
|
|
20241226,154500,1844448550,20250,20250,20250,20250,0
|
|
20241226,154400,1844448550,20250,20250,20250,20250,0
|
|
20241226,154300,1844448550,20250,20250,20250,20250,0
|
|
20241226,154200,1844448550,20250,20250,20250,20250,0
|
|
20241226,154100,1844448550,20250,20250,20250,20250,0
|
|
20241226,154000,1844448550,20250,20250,20250,20250,0
|
|
20241226,153900,1844448550,20250,20250,20250,20250,0
|
|
20241226,153800,1844448550,20250,20250,20250,20250,0
|
|
20241226,153700,1844448550,20250,20250,20250,20250,0
|
|
20241226,153600,1844448550,20250,20250,20250,20250,0
|
|
20241226,153500,1844448550,20250,20250,20250,20250,0
|
|
20241226,153400,1844448550,20250,20250,20250,20250,2855
|
|
20241226,153300,1844448550,20250,20250,20250,20250,0
|
|
20241226,153200,1844448550,20250,20250,20250,20250,0
|
|
20241226,153100,1844448550,20250,20250,20250,20250,0
|
|
20241226,153000,1844448550,20250,20250,20250,20250,2855
|
|
20241226,152900,1786634800,20350,20350,20350,20350,0
|
|
20241226,152800,1786634800,20350,20350,20350,20350,0
|
|
20241226,152700,1786634800,20350,20350,20350,20350,0
|
|
20241226,152600,1786634800,20350,20350,20350,20350,0
|
|
20241226,152500,1786634800,20350,20350,20350,20350,0
|
|
20241226,152400,1786634800,20350,20350,20350,20350,0
|
|
20241226,152300,1786634800,20350,20350,20350,20350,0
|
|
20241226,152200,1786634800,20350,20350,20350,20350,0
|
|
20241226,152100,1786634800,20350,20350,20350,20350,0
|
|
20241226,152000,1786634800,20350,20350,20350,20350,0
|
|
20241226,151900,1786634800,20350,20350,20400,20350,769
|
|
20241226,151800,1770982700,20350,20300,20350,20300,2023
|
|
20241226,151700,1729862500,20300,20250,20300,20250,1862
|
|
20241226,151600,1692069800,20300,20250,20300,20250,98
|
|
20241226,151500,1690084150,20250,20250,20300,20200,151
|
|
20241226,151400,1687028250,20150,20200,20300,20150,3439
|
|
20241226,151300,1617444950,20200,20200,20200,20150,71
|
|
20241226,151200,1616013550,20200,20200,20200,20150,18
|
|
20241226,151100,1615650350,20200,20200,20200,20150,218
|
|
20241226,151000,1611256700,20200,20200,20200,20150,1198
|
|
20241226,150900,1587060800,20250,20250,20250,20200,127
|
|
20241226,150800,1584491950,20250,20200,20250,20200,31
|
|
20241226,150700,1583865150,20200,20200,20250,20200,63
|
|
20241226,150600,1582592200,20200,20250,20250,20200,166
|
|
20241226,150500,1579235850,20200,20250,20250,20200,15
|
|
20241226,150400,1578932400,20250,20250,20250,20200,79
|
|
20241226,150300,1577335450,20250,20250,20250,20200,26
|
|
20241226,150200,1576809300,20200,20250,20250,20200,72
|
|
20241226,150100,1575354150,20250,20250,20250,20200,22
|
|
20241226,150000,1574909050,20250,20250,20300,20200,2137
|
|
20241226,145900,1531594750,20250,20200,20250,20200,13
|
|
20241226,145800,1531331850,20200,20200,20250,20200,63
|
|
20241226,145700,1530058950,20200,20200,20200,20200,57
|
|
20241226,145600,1528907550,20200,20200,20250,20200,16
|
|
20241226,145500,1528584150,20200,20200,20200,20200,57
|
|
20241226,145400,1527432750,20200,20250,20250,20200,418
|
|
20241226,145300,1518988850,20250,20200,20250,20200,351
|
|
20241226,145200,1511893350,20250,20200,20250,20200,484
|
|
20241226,145100,1502092700,20200,20250,20250,20200,62
|
|
20241226,145000,1500840000,20250,20200,20250,20200,13
|
|
20241226,144900,1500577300,20200,20200,20250,20200,65
|
|
20241226,144800,1499263850,20250,20200,20250,20200,60
|
|
20241226,144700,1498051800,20250,20250,20250,20250,58
|
|
20241226,144600,1496877300,20200,20250,20250,20200,30
|
|
20241226,144500,1496270000,20250,20250,20250,20250,31
|
|
20241226,144400,1495642250,20250,20250,20300,20250,458
|
|
20241226,144300,1486347600,20250,20200,20250,20200,15
|
|
20241226,144200,1486044150,20250,20250,20250,20200,506
|
|
20241226,144100,1475800150,20200,20250,20250,20200,14
|
|
20241226,144000,1475517150,20250,20250,20250,20250,53
|
|
20241226,143900,1474443900,20250,20200,20300,20200,260
|
|
20241226,143800,1469181650,20250,20200,20250,20200,14
|
|
20241226,143700,1468898500,20250,20200,20250,20200,54
|
|
20241226,143600,1467807500,20250,20250,20250,20200,29
|
|
20241226,143500,1467220700,20250,20200,20250,20200,57
|
|
20241226,143400,1466069150,20250,20250,20250,20200,10
|
|
20241226,143300,1465866950,20200,20250,20250,20200,45
|
|
20241226,143200,1464956000,20300,20300,20300,20250,17
|
|
20241226,143100,1464611350,20250,20300,20300,20250,55
|
|
20241226,143000,1463497400,20250,20250,20250,20250,24
|
|
20241226,142900,1463011400,20200,20200,20250,20200,102
|
|
20241226,142800,1460948650,20200,20250,20250,20200,54
|
|
20241226,142700,1459857700,20250,20200,20250,20200,50
|
|
20241226,142600,1458845300,20250,20250,20250,20200,10
|
|
20241226,142500,1458642850,20250,20200,20250,20200,25
|
|
20241226,142400,1458136650,20250,20250,20300,20250,97
|
|
20241226,142300,1456172150,20250,20250,20250,20200,5
|
|
20241226,142200,1456070950,20200,20250,20250,20200,66
|
|
20241226,142100,1454736950,20200,20250,20250,20200,6
|
|
20241226,142000,1454615500,20250,20250,20300,20250,8
|
|
20241226,141900,1454453300,20250,20250,20250,20250,56
|
|
20241226,141800,1453319300,20250,20250,20250,20250,1
|
|
20241226,141700,1453299050,20300,20300,20300,20250,56
|
|
20241226,141600,1452164750,20250,20250,20250,20250,1
|
|
20241226,141500,1452144500,20250,20300,20300,20250,52
|
|
20241226,141400,1451091450,20300,20300,20300,20300,3
|
|
20241226,141300,1451030550,20250,20250,20300,20250,1055
|
|
20241226,141200,1429642350,20250,20200,20250,20200,11
|
|
20241226,141100,1429419650,20250,20250,20250,20200,70
|
|
20241226,141000,1428004650,20250,20200,20250,20200,54
|
|
20241226,140900,1426913700,20250,20250,20250,20250,7
|
|
20241226,140800,1426771950,20200,20200,20200,20200,72
|
|
20241226,140700,1425317550,20200,20150,20200,20150,17
|
|
20241226,140600,1424974200,20150,20200,20200,20150,63
|
|
20241226,140500,1423704100,20200,20200,20200,20150,467
|
|
20241226,140400,1414274100,20200,20200,20200,20200,50
|
|
20241226,140300,1413264100,20200,20250,20250,20200,27
|
|
20241226,140200,1412717600,20200,20250,20250,20200,58
|
|
20241226,140100,1411545650,20250,20200,20250,20200,53
|
|
20241226,140000,1410474950,20200,20200,20250,20200,205
|
|
20241226,135900,1406333800,20200,20200,20200,20150,592
|
|
20241226,135800,1394398100,20250,20250,20250,20150,937
|
|
20241226,135700,1375470450,20250,20300,20300,20250,1097
|
|
20241226,135600,1353256050,20250,20250,20250,20250,171
|
|
20241226,135500,1349793300,20300,20250,20300,20250,56
|
|
20241226,135400,1348659100,20300,20300,20300,20300,2
|
|
20241226,135300,1348618500,20250,20300,20300,20250,54
|
|
20241226,135200,1347524850,20300,20250,20300,20250,57
|
|
20241226,135100,1346370300,20300,20300,20300,20300,0
|
|
20241226,135000,1346370300,20300,20250,20300,20250,56
|
|
20241226,134900,1345236050,20250,20250,20250,20250,2
|
|
20241226,134800,1345195550,20300,20300,20300,20250,1880
|
|
20241226,134700,1307034800,20300,20350,20350,20300,5
|
|
20241226,134600,1306933150,20350,20350,20350,20300,54
|
|
20241226,134500,1305836750,20350,20350,20350,20300,27
|
|
20241226,134400,1305287350,20300,20300,20300,20300,51
|
|
20241226,134300,1304252050,20350,20350,20350,20350,5
|
|
20241226,134200,1304150300,20300,20350,20350,20300,57
|
|
20241226,134100,1302992900,20300,20300,20300,20300,50
|
|
20241226,134000,1301977900,20300,20350,20350,20300,4
|
|
20241226,133900,1301896550,20300,20250,20300,20250,474
|
|
20241226,133800,1292276900,20300,20300,20300,20300,34
|
|
20241226,133700,1291586700,20300,20250,20300,20250,1706
|
|
20241226,133600,1256962500,20300,20300,20300,20300,402
|
|
20241226,133500,1248801900,20250,20300,20300,20250,58
|
|
20241226,133400,1247627050,20250,20250,20250,20250,1
|
|
20241226,133300,1247606800,20250,20300,20300,20250,55
|
|
20241226,133200,1246492800,20300,20300,20300,20250,59
|
|
20241226,133100,1245297650,20250,20250,20250,20250,0
|
|
20241226,133000,1245297650,20250,20300,20300,20250,52
|
|
20241226,132900,1244244600,20300,20250,20300,20250,4
|
|
20241226,132800,1244163450,20300,20300,20300,20250,62
|
|
20241226,132700,1242907350,20250,20250,20250,20250,2
|
|
20241226,132600,1242866850,20250,20300,20300,20250,54
|
|
20241226,132500,1241773200,20250,20300,20300,20250,10
|
|
20241226,132400,1241570350,20300,20300,20300,20250,154
|
|
20241226,132300,1238446700,20300,20250,20300,20250,253
|
|
20241226,132200,1233313300,20250,20300,20300,20250,19
|
|
20241226,132100,1232927650,20300,20250,20300,20250,69
|
|
20241226,132000,1231529500,20300,20300,20300,20250,1033
|
|
20241226,131900,1210560200,20300,20250,20300,20250,54
|
|
20241226,131800,1209466550,20300,20300,20300,20250,19
|
|
20241226,131700,1209081350,20250,20300,20300,20250,53
|
|
20241226,131600,1208008000,20300,20250,20300,20250,5
|
|
20241226,131500,1207906600,20250,20300,20300,20250,55
|
|
20241226,131400,1206792600,20250,20250,20250,20250,61
|
|
20241226,131300,1205557350,20300,20300,20300,20300,2
|
|
20241226,131200,1205516750,20300,20250,20300,20250,54
|
|
20241226,131100,1204423100,20300,20250,20300,20250,7
|
|
20241226,131000,1204281050,20250,20250,20250,20250,50
|
|
20241226,130900,1203268550,20300,20350,20350,20300,3662
|
|
20241226,130800,1128929700,20350,20350,20350,20300,56
|
|
20241226,130700,1127792600,20300,20300,20300,20300,1
|
|
20241226,130600,1127772300,20300,20350,20350,20300,59
|
|
20241226,130500,1126574250,20350,20350,20350,20350,6
|
|
20241226,130400,1126452150,20300,20300,20300,20300,51
|
|
20241226,130300,1125416850,20300,20300,20300,20300,53
|
|
20241226,130200,1124340950,20350,20350,20350,20300,7
|
|
20241226,130100,1124198550,20350,20350,20350,20300,144
|
|
20241226,130000,1121270700,20350,20300,20350,20300,17
|
|
20241226,125900,1120925300,20300,20350,20350,20300,19
|
|
20241226,125800,1120539300,20350,20350,20400,20350,20
|
|
20241226,125700,1120132250,20350,20400,20400,20350,52
|
|
20241226,125600,1119073950,20400,20350,20400,20300,25
|
|
20241226,125500,1118565150,20350,20350,20350,20300,581
|
|
20241226,125400,1106744900,20350,20350,20400,20300,489
|
|
20241226,125300,1096796150,20350,20300,20350,20300,173
|
|
20241226,125200,1093275650,20350,20400,20400,20300,476
|
|
20241226,125100,1083589400,20400,20400,20400,20350,19
|
|
20241226,125000,1083201850,20400,20400,20400,20350,75
|
|
20241226,124900,1081675400,20350,20400,20400,20350,6
|
|
20241226,124800,1081553050,20400,20400,20400,20350,56
|
|
20241226,124700,1080413200,20400,20400,20400,20400,5
|
|
20241226,124600,1080311200,20350,20400,20400,20350,73
|
|
20241226,124500,1078824600,20400,20350,20400,20350,76
|
|
20241226,124400,1077277750,20350,20400,20400,20350,31
|
|
20241226,124300,1076645450,20400,20350,20400,20350,55
|
|
20241226,124200,1075526000,20400,20400,20400,20400,9
|
|
20241226,124100,1075342400,20400,20400,20400,20350,124
|
|
20241226,124000,1072818600,20400,20400,20400,20350,24
|
|
20241226,123900,1072330100,20350,20400,20400,20350,59
|
|
20241226,123800,1071129050,20350,20400,20400,20350,19
|
|
20241226,123700,1070742000,20350,20400,20400,20350,113
|
|
20241226,123600,1068442350,20400,20350,20400,20350,64
|
|
20241226,123500,1067139800,20400,20300,20400,20300,284
|
|
20241226,123400,1061361550,20350,20350,20350,20300,56
|
|
20241226,123300,1060224450,20350,20300,20350,20300,5
|
|
20241226,123200,1060122800,20350,20350,20350,20300,57
|
|
20241226,123100,1058965350,20300,20300,20350,20300,21
|
|
20241226,123000,1058538650,20300,20300,20350,20300,92
|
|
20241226,122900,1056669550,20350,20350,20350,20350,2
|
|
20241226,122800,1056628850,20350,20350,20350,20300,58
|
|
20241226,122700,1055451100,20350,20350,20350,20350,27
|
|
20241226,122600,1054901650,20300,20350,20350,20300,83
|
|
20241226,122500,1053215650,20350,20300,20350,20300,67
|
|
20241226,122400,1051855300,20350,20350,20350,20350,50
|
|
20241226,122300,1050837800,20300,20350,20350,20300,55
|
|
20241226,122200,1049721150,20350,20350,20350,20350,4
|
|
20241226,122100,1049639750,20300,20350,20350,20300,85
|
|
20241226,122000,1047913050,20350,20350,20350,20300,17
|
|
20241226,121900,1047567700,20300,20350,20350,20300,54
|
|
20241226,121800,1046471300,20350,20350,20350,20300,7
|
|
20241226,121700,1046328900,20350,20350,20350,20300,63
|
|
20241226,121600,1045049350,20350,20350,20350,20300,68
|
|
20241226,121500,1043668650,20300,20350,20350,20300,18
|
|
20241226,121400,1043302950,20350,20350,20350,20300,61
|
|
20241226,121300,1042064100,20350,20350,20350,20300,6
|
|
20241226,121200,1041942100,20350,20300,20350,20300,63
|
|
20241226,121100,1040663050,20300,20300,20350,20300,131
|
|
20241226,121000,1037997800,20300,20300,20350,20300,53
|
|
20241226,120900,1036921850,20350,20350,20350,20350,3
|
|
20241226,120800,1036860800,20350,20350,20350,20300,56
|
|
20241226,120700,1035723750,20350,20300,20350,20300,68
|
|
20241226,120600,1034343050,20350,20300,20350,20300,23
|
|
20241226,120500,1033875550,20350,20350,20350,20300,59
|
|
20241226,120400,1032677450,20350,20350,20350,20350,8
|
|
20241226,120300,1032514650,20300,20350,20350,20300,54
|
|
20241226,120200,1031418300,20350,20300,20350,20300,10
|
|
20241226,120100,1031214900,20400,20350,20400,20300,68
|
|
20241226,120000,1029834100,20350,20350,20350,20300,7
|
|
20241226,115900,1029691700,20350,20350,20350,20350,180
|
|
20241226,115800,1026028700,20300,20300,20350,20300,57
|
|
20241226,115700,1024871300,20350,20350,20350,20300,19
|
|
20241226,115600,1024485200,20300,20350,20350,20300,1005
|
|
20241226,115500,1004081150,20300,20300,20350,20300,103
|
|
20241226,115400,1001985200,20350,20350,20350,20300,63
|
|
20241226,115300,1000705650,20300,20350,20350,20300,726
|
|
20241226,115200,985931600,20300,20350,20350,20300,66
|
|
20241226,115100,984591650,20350,20350,20350,20300,18
|
|
20241226,115000,984225900,20350,20350,20350,20300,60
|
|
20241226,114900,983007450,20350,20300,20350,20300,53
|
|
20241226,114800,981931400,20300,20350,20350,20300,17
|
|
20241226,114700,981586000,20350,20300,20350,20300,58
|
|
20241226,114600,980408250,20350,20350,20350,20300,14
|
|
20241226,114500,980123900,20350,20350,20350,20300,54
|
|
20241226,114400,979027550,20350,20300,20350,20300,16
|
|
20241226,114300,978702000,20350,20300,20350,20300,64
|
|
20241226,114200,977402650,20350,20300,20350,20300,3
|
|
20241226,114100,977341700,20350,20350,20350,20300,68
|
|
20241226,114000,975961000,20300,20350,20350,20300,8
|
|
20241226,113900,975798300,20300,20300,20350,20300,54
|
|
20241226,113800,974701950,20350,20300,20350,20300,114
|
|
20241226,113700,972385050,20350,20350,20350,20300,122
|
|
20241226,113600,969907850,20300,20350,20350,20300,65
|
|
20241226,113500,968588150,20300,20350,20350,20300,2
|
|
20241226,113400,968547500,20350,20300,20350,20300,56
|
|
20241226,113300,967410450,20350,20350,20350,20300,16
|
|
20241226,113200,967085300,20300,20250,20300,20250,331
|
|
20241226,113100,960368600,20250,20300,20300,20250,16
|
|
20241226,113000,960044350,20250,20300,20300,20250,60
|
|
20241226,112900,958828950,20300,20250,20300,20250,58
|
|
20241226,112800,957654100,20250,20300,20300,20250,656
|
|
20241226,112700,944337850,20300,20300,20300,20250,59
|
|
20241226,112600,943142700,20250,20300,20300,20250,12
|
|
20241226,112500,942899650,20250,20300,20300,20250,54
|
|
20241226,112400,941806000,20300,20300,20300,20250,224
|
|
20241226,112300,937259350,20300,20300,20300,20250,166
|
|
20241226,112200,933892050,20300,20300,20300,20250,7
|
|
20241226,112100,933750000,20300,20300,20350,20300,137
|
|
20241226,112000,930968750,20350,20300,20350,20300,58
|
|
20241226,111900,929790950,20300,20300,20300,20250,582
|
|
20241226,111800,917981350,20300,20300,20300,20300,83
|
|
20241226,111700,916296450,20300,20300,20300,20250,405
|
|
20241226,111600,908075550,20300,20300,20300,20250,69
|
|
20241226,111500,906677900,20300,20300,20300,20300,1
|
|
20241226,111400,906657600,20300,20350,20350,20250,64
|
|
20241226,111300,905361200,20300,20300,20300,20300,14
|
|
20241226,111200,905077000,20250,20300,20300,20250,365
|
|
20241226,111100,897670600,20300,20250,20300,20250,53
|
|
20241226,111000,896597250,20300,20300,20300,20300,24
|
|
20241226,110900,896110050,20300,20300,20300,20250,67
|
|
20241226,110800,894753050,20300,20300,20300,20300,6
|
|
20241226,110700,894631250,20300,20300,20350,20250,79
|
|
20241226,110600,893030450,20300,20300,20350,20300,26
|
|
20241226,110500,892502550,20300,20300,20350,20300,1781
|
|
20241226,110400,856347450,20350,20350,20350,20350,9
|
|
20241226,110300,856164300,20300,20350,20350,20300,56
|
|
20241226,110200,855027200,20350,20350,20350,20300,22
|
|
20241226,110100,854580000,20300,20350,20350,20300,57
|
|
20241226,110000,853422550,20350,20300,20350,20300,87
|
|
20241226,105900,851655300,20350,20350,20350,20350,1
|
|
20241226,105800,851634950,20350,20350,20350,20300,55
|
|
20241226,105700,850518200,20300,20400,20400,20300,15
|
|
20241226,105600,850213350,20350,20400,20400,20350,732
|
|
20241226,105500,835313600,20400,20350,20400,20350,16
|
|
20241226,105400,834987800,20400,20400,20400,20350,249
|
|
20241226,105300,829910700,20400,20400,20400,20400,9
|
|
20241226,105200,829727100,20350,20400,20400,20350,102
|
|
20241226,105100,827651300,20400,20350,20400,20350,211
|
|
20241226,105000,823349400,20400,20400,20400,20350,30
|
|
20241226,104900,822737900,20350,20400,20400,20350,51
|
|
20241226,104800,821700000,20400,20400,20400,20400,11
|
|
20241226,104700,821475600,20350,20400,20400,20350,68
|
|
20241226,104600,820091450,20400,20350,20400,20350,35
|
|
20241226,104500,819378850,20300,20400,20400,20300,34
|
|
20241226,104400,818687400,20400,20350,20400,20350,66
|
|
20241226,104300,817344200,20350,20400,20400,20350,29
|
|
20241226,104200,816753400,20400,20300,20400,20300,71
|
|
20241226,104100,815310950,20350,20350,20350,20350,36
|
|
20241226,104000,814578350,20350,20400,20400,20300,58
|
|
20241226,103900,813400350,20350,20300,20350,20300,12
|
|
20241226,103800,813156250,20350,20350,20350,20300,152
|
|
20241226,103700,810068000,20300,20350,20350,20300,30
|
|
20241226,103600,809458050,20350,20350,20400,20300,109
|
|
20241226,103500,807240050,20350,20400,20400,20350,46
|
|
20241226,103400,806303900,20400,20400,20400,20350,127
|
|
20241226,103300,803715600,20400,20350,20400,20300,174
|
|
20241226,103200,800175050,20350,20350,20400,20300,491
|
|
20241226,103100,790191700,20400,20400,20400,20400,178
|
|
20241226,103000,786560500,20450,20450,20450,20450,8
|
|
20241226,102900,786396900,20450,20450,20450,20400,68
|
|
20241226,102800,785008800,20450,20400,20450,20400,15
|
|
20241226,102700,784702600,20450,20450,20450,20400,55
|
|
20241226,102600,783580350,20450,20450,20450,20400,19
|
|
20241226,102500,783192300,20350,20400,20450,20300,553
|
|
20241226,102400,771937850,20400,20400,20400,20400,24
|
|
20241226,102300,771448250,20350,20450,20450,20350,1086
|
|
20241226,102200,749295900,20450,20450,20450,20400,53
|
|
20241226,102100,748214550,20400,20400,20450,20400,16
|
|
20241226,102000,747887950,20450,20450,20450,20450,226
|
|
20241226,101900,743266250,20500,20500,20500,20500,9
|
|
20241226,101800,743081750,20500,20500,20500,20450,65
|
|
20241226,101700,741752350,20500,20500,20500,20450,214
|
|
20241226,101600,737365900,20450,20500,20500,20450,59
|
|
20241226,101500,736158900,20500,20500,20500,20500,1
|
|
20241226,101400,736138400,20500,20500,20500,20450,53
|
|
20241226,101300,735054400,20500,20500,20500,20450,67
|
|
20241226,101200,733683950,20450,20450,20450,20450,177
|
|
20241226,101100,730064300,20450,20450,20500,20400,82
|
|
20241226,101000,728389350,20500,20500,20550,20450,316
|
|
20241226,100900,721926000,20550,20500,20550,20450,596
|
|
20241226,100800,709737450,20450,20500,20500,20450,73
|
|
20241226,100700,708242000,20500,20500,20500,20450,53
|
|
20241226,100600,707158000,20550,20500,20550,20500,101
|
|
20241226,100500,705087300,20450,20500,20550,20450,79
|
|
20241226,100400,703468900,20500,20500,20550,20500,213
|
|
20241226,100300,699102350,20500,20500,20550,20500,71
|
|
20241226,100200,697646750,20500,20550,20550,20450,1737
|
|
20241226,100100,662040650,20550,20600,20650,20550,656
|
|
20241226,100000,648554550,20600,20600,20600,20600,51
|
|
20241226,095900,647503950,20650,20650,20700,20650,185
|
|
20241226,095800,643674850,20550,20700,20700,20550,290
|
|
20241226,095700,637680100,20650,20650,20650,20650,121
|
|
20241226,095600,635181450,20600,20650,20650,20600,182
|
|
20241226,095500,631425650,20650,20650,20650,20550,175
|
|
20241226,095400,627816950,20600,20650,20650,20600,6
|
|
20241226,095300,627693250,20550,20650,20650,20550,194
|
|
20241226,095200,623694350,20600,20650,20650,20600,652
|
|
20241226,095100,610255300,20600,20600,20650,20600,241
|
|
20241226,095000,605284800,20700,20600,20700,20600,221
|
|
20241226,094900,600720350,20550,20600,20700,20550,247
|
|
20241226,094800,595623250,20600,20650,20650,20600,229
|
|
20241226,094700,590899400,20600,20650,20650,20550,272
|
|
20241226,094600,585292800,20600,20600,20700,20600,306
|
|
20241226,094500,578975550,20700,20700,20700,20650,19
|
|
20241226,094400,578582550,20650,20700,20700,20550,216
|
|
20241226,094300,574128200,20650,20650,20650,20600,124
|
|
20241226,094200,571567800,20600,20600,20600,20600,155
|
|
20241226,094100,568374800,20700,20600,20700,20600,224
|
|
20241226,094000,563748600,20700,20600,20700,20550,248
|
|
20241226,093900,558636300,20650,20600,20700,20550,342
|
|
20241226,093800,551565450,20600,20700,20700,20600,536
|
|
20241226,093700,540511900,20650,20650,20650,20650,119
|
|
20241226,093600,538054550,20650,20650,20700,20650,131
|
|
20241226,093500,535349300,20650,20650,20650,20600,5
|
|
20241226,093400,535246100,20650,20650,20650,20600,334
|
|
20241226,093300,528349500,20700,20700,20750,20700,1020
|
|
20241226,093200,507235250,20700,20600,20700,20600,4091
|
|
20241226,093100,422624650,20650,20650,20650,20600,461
|
|
20241226,093000,413111950,20600,20600,20600,20600,146
|
|
20241226,092900,410104350,20600,20600,20650,20550,143
|
|
20241226,092800,407153700,20600,20700,20700,20600,222
|
|
20241226,092700,402568750,20650,20650,20700,20600,209
|
|
20241226,092600,398254150,20650,20600,20700,20600,270
|
|
20241226,092500,392670250,20650,20650,20700,20650,177
|
|
20241226,092400,389015050,20650,20700,20750,20600,651
|
|
20241226,092300,375576450,20750,20750,20750,20650,133
|
|
20241226,092200,372817550,20750,20700,20750,20650,179
|
|
20241226,092100,369108800,20750,20650,20750,20650,1454
|
|
20241226,092000,339068500,20700,20800,20800,20650,420
|
|
20241226,091900,330370000,20750,20800,20850,20750,1257
|
|
20241226,091800,304234650,20750,20800,20850,20750,1384
|
|
20241226,091700,275439500,20800,20600,20800,20600,3805
|
|
20241226,091600,196660950,20650,20600,20700,20600,2178
|
|
20241226,091500,151691600,20650,20650,20650,20650,219
|
|
20241226,091400,147169250,20650,20650,20650,20600,428
|
|
20241226,091300,138337400,20650,20650,20700,20650,1223
|
|
20241226,091200,113077700,20650,20700,20700,20650,363
|
|
20241226,091100,105577300,20700,20650,20700,20600,248
|
|
20241226,091000,100454500,20650,20600,20650,20600,214
|
|
20241226,090900,96035800,20650,20500,20650,20500,1402
|
|
20241226,090800,67207650,20500,20550,20550,20450,643
|
|
20241226,090700,54045750,20550,20450,20550,20400,1317
|
|
20241226,090600,27087550,20450,20450,20450,20400,165
|
|
20241226,090500,23713350,20450,20450,20450,20450,121
|
|
20241226,090400,21238900,20400,20450,20450,20400,557
|
|
20241226,090300,9875300,20400,20450,20450,20400,25
|
|
20241226,090200,9364700,20450,20400,20450,20400,43
|
|
20241226,090100,8487450,20450,20450,20450,20450,146
|
|
20241226,090000,5501750,20350,20400,20400,20350,270
|