627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,192300,12212890140,4790,4790,4790,4790,0
|
|
20241226,192200,12212890140,4790,4790,4790,4790,0
|
|
20241226,192100,12212890140,4790,4790,4790,4790,0
|
|
20241226,192000,12212890140,4790,4790,4790,4790,0
|
|
20241226,191900,12212890140,4790,4790,4790,4790,0
|
|
20241226,191800,12212890140,4790,4790,4790,4790,0
|
|
20241226,191700,12212890140,4790,4790,4790,4790,0
|
|
20241226,191600,12212890140,4790,4790,4790,4790,0
|
|
20241226,191500,12212890140,4790,4790,4790,4790,0
|
|
20241226,191400,12212890140,4790,4790,4790,4790,0
|
|
20241226,191300,12212890140,4790,4790,4790,4790,0
|
|
20241226,191200,12212890140,4790,4790,4790,4790,0
|
|
20241226,191100,12212890140,4790,4790,4790,4790,0
|
|
20241226,191000,12212890140,4790,4790,4790,4790,0
|
|
20241226,190900,12212890140,4790,4790,4790,4790,0
|
|
20241226,190800,12212890140,4790,4790,4790,4790,0
|
|
20241226,190700,12212890140,4790,4790,4790,4790,0
|
|
20241226,190600,12212890140,4790,4790,4790,4790,0
|
|
20241226,190500,12212890140,4790,4790,4790,4790,0
|
|
20241226,190400,12212890140,4790,4790,4790,4790,0
|
|
20241226,190300,12212890140,4790,4790,4790,4790,0
|
|
20241226,190200,12212890140,4790,4790,4790,4790,0
|
|
20241226,190100,12212890140,4790,4790,4790,4790,0
|
|
20241226,190000,12212890140,4790,4790,4790,4790,0
|
|
20241226,185900,12212890140,4790,4790,4790,4790,0
|
|
20241226,185800,12212890140,4790,4790,4790,4790,0
|
|
20241226,185700,12212890140,4790,4790,4790,4790,0
|
|
20241226,185600,12212890140,4790,4790,4790,4790,0
|
|
20241226,185500,12212890140,4790,4790,4790,4790,0
|
|
20241226,185400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,185300,12212890140,4790,4790,4790,4790,0
|
|
20241226,185200,12212890140,4790,4790,4790,4790,0
|
|
20241226,185100,12212890140,4790,4790,4790,4790,0
|
|
20241226,185000,12212890140,4790,4790,4790,4790,0
|
|
20241226,184900,12212890140,4790,4790,4790,4790,0
|
|
20241226,184800,12212890140,4790,4790,4790,4790,0
|
|
20241226,184700,12212890140,4790,4790,4790,4790,0
|
|
20241226,184600,12212890140,4790,4790,4790,4790,0
|
|
20241226,184500,12212890140,4790,4790,4790,4790,0
|
|
20241226,184400,12212890140,4790,4790,4790,4790,0
|
|
20241226,184300,12212890140,4790,4790,4790,4790,0
|
|
20241226,184200,12212890140,4790,4790,4790,4790,0
|
|
20241226,184100,12212890140,4790,4790,4790,4790,0
|
|
20241226,184000,12212890140,4790,4790,4790,4790,0
|
|
20241226,183900,12212890140,4790,4790,4790,4790,0
|
|
20241226,183800,12212890140,4790,4790,4790,4790,0
|
|
20241226,183700,12212890140,4790,4790,4790,4790,0
|
|
20241226,183600,12212890140,4790,4790,4790,4790,0
|
|
20241226,183500,12212890140,4790,4790,4790,4790,0
|
|
20241226,183400,12212890140,4790,4790,4790,4790,0
|
|
20241226,183300,12212890140,4790,4790,4790,4790,0
|
|
20241226,183200,12212890140,4790,4790,4790,4790,0
|
|
20241226,183100,12212890140,4790,4790,4790,4790,0
|
|
20241226,183000,12212890140,4790,4790,4790,4790,0
|
|
20241226,182900,12212890140,4790,4790,4790,4790,0
|
|
20241226,182800,12212890140,4790,4790,4790,4790,0
|
|
20241226,182700,12212890140,4790,4790,4790,4790,0
|
|
20241226,182600,12212890140,4790,4790,4790,4790,0
|
|
20241226,182500,12212890140,4790,4790,4790,4790,0
|
|
20241226,182400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,182300,12212890140,4790,4790,4790,4790,0
|
|
20241226,182200,12212890140,4790,4790,4790,4790,0
|
|
20241226,182100,12212890140,4790,4790,4790,4790,0
|
|
20241226,182000,12212890140,4790,4790,4790,4790,0
|
|
20241226,181900,12212890140,4790,4790,4790,4790,0
|
|
20241226,181800,12212890140,4790,4790,4790,4790,0
|
|
20241226,181700,12212890140,4790,4790,4790,4790,0
|
|
20241226,181600,12212890140,4790,4790,4790,4790,0
|
|
20241226,181500,12212890140,4790,4790,4790,4790,0
|
|
20241226,181400,12212890140,4790,4790,4790,4790,0
|
|
20241226,181300,12212890140,4790,4790,4790,4790,0
|
|
20241226,181200,12212890140,4790,4790,4790,4790,0
|
|
20241226,181100,12212890140,4790,4790,4790,4790,0
|
|
20241226,181000,12212890140,4790,4790,4790,4790,0
|
|
20241226,180900,12212890140,4790,4790,4790,4790,0
|
|
20241226,180800,12212890140,4790,4790,4790,4790,0
|
|
20241226,180700,12212890140,4790,4790,4790,4790,0
|
|
20241226,180600,12212890140,4790,4790,4790,4790,0
|
|
20241226,180500,12212890140,4790,4790,4790,4790,0
|
|
20241226,180400,12212890140,4790,4790,4790,4790,0
|
|
20241226,180300,12212890140,4790,4790,4790,4790,0
|
|
20241226,180200,12212890140,4790,4790,4790,4790,0
|
|
20241226,180100,12212890140,4790,4790,4790,4790,0
|
|
20241226,180000,12212890140,4790,4790,4790,4790,0
|
|
20241226,175900,12212890140,4790,4790,4790,4790,0
|
|
20241226,175800,12212890140,4790,4790,4790,4790,0
|
|
20241226,175700,12212890140,4790,4790,4790,4790,0
|
|
20241226,175600,12212890140,4790,4790,4790,4790,0
|
|
20241226,175500,12212890140,4790,4790,4790,4790,0
|
|
20241226,175400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,175300,12212890140,4790,4790,4790,4790,0
|
|
20241226,175200,12212890140,4790,4790,4790,4790,0
|
|
20241226,175100,12212890140,4790,4790,4790,4790,0
|
|
20241226,175000,12212890140,4790,4790,4790,4790,0
|
|
20241226,174900,12212890140,4790,4790,4790,4790,0
|
|
20241226,174800,12212890140,4790,4790,4790,4790,0
|
|
20241226,174700,12212890140,4790,4790,4790,4790,0
|
|
20241226,174600,12212890140,4790,4790,4790,4790,0
|
|
20241226,174500,12212890140,4790,4790,4790,4790,0
|
|
20241226,174400,12212890140,4790,4790,4790,4790,0
|
|
20241226,174300,12212890140,4790,4790,4790,4790,0
|
|
20241226,174200,12212890140,4790,4790,4790,4790,0
|
|
20241226,174100,12212890140,4790,4790,4790,4790,0
|
|
20241226,174000,12212890140,4790,4790,4790,4790,0
|
|
20241226,173900,12212890140,4790,4790,4790,4790,0
|
|
20241226,173800,12212890140,4790,4790,4790,4790,0
|
|
20241226,173700,12212890140,4790,4790,4790,4790,0
|
|
20241226,173600,12212890140,4790,4790,4790,4790,0
|
|
20241226,173500,12212890140,4790,4790,4790,4790,0
|
|
20241226,173400,12212890140,4790,4790,4790,4790,0
|
|
20241226,173300,12212890140,4790,4790,4790,4790,0
|
|
20241226,173200,12212890140,4790,4790,4790,4790,0
|
|
20241226,173100,12212890140,4790,4790,4790,4790,0
|
|
20241226,173000,12212890140,4790,4790,4790,4790,0
|
|
20241226,172900,12212890140,4790,4790,4790,4790,0
|
|
20241226,172800,12212890140,4790,4790,4790,4790,0
|
|
20241226,172700,12212890140,4790,4790,4790,4790,0
|
|
20241226,172600,12212890140,4790,4790,4790,4790,0
|
|
20241226,172500,12212890140,4790,4790,4790,4790,0
|
|
20241226,172400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,172300,12212890140,4790,4790,4790,4790,0
|
|
20241226,172200,12212890140,4790,4790,4790,4790,0
|
|
20241226,172100,12212890140,4790,4790,4790,4790,0
|
|
20241226,172000,12212890140,4790,4790,4790,4790,0
|
|
20241226,171900,12212890140,4790,4790,4790,4790,0
|
|
20241226,171800,12212890140,4790,4790,4790,4790,0
|
|
20241226,171700,12212890140,4790,4790,4790,4790,0
|
|
20241226,171600,12212890140,4790,4790,4790,4790,0
|
|
20241226,171500,12212890140,4790,4790,4790,4790,0
|
|
20241226,171400,12212890140,4790,4790,4790,4790,0
|
|
20241226,171300,12212890140,4790,4790,4790,4790,0
|
|
20241226,171200,12212890140,4790,4790,4790,4790,0
|
|
20241226,171100,12212890140,4790,4790,4790,4790,0
|
|
20241226,171000,12212890140,4790,4790,4790,4790,0
|
|
20241226,170900,12212890140,4790,4790,4790,4790,0
|
|
20241226,170800,12212890140,4790,4790,4790,4790,0
|
|
20241226,170700,12212890140,4790,4790,4790,4790,0
|
|
20241226,170600,12212890140,4790,4790,4790,4790,0
|
|
20241226,170500,12212890140,4790,4790,4790,4790,0
|
|
20241226,170400,12212890140,4790,4790,4790,4790,0
|
|
20241226,170300,12212890140,4790,4790,4790,4790,0
|
|
20241226,170200,12212890140,4790,4790,4790,4790,0
|
|
20241226,170100,12212890140,4790,4790,4790,4790,0
|
|
20241226,170000,12212890140,4790,4790,4790,4790,0
|
|
20241226,165900,12212890140,4790,4790,4790,4790,0
|
|
20241226,165800,12212890140,4790,4790,4790,4790,0
|
|
20241226,165700,12212890140,4790,4790,4790,4790,0
|
|
20241226,165600,12212890140,4790,4790,4790,4790,0
|
|
20241226,165500,12212890140,4790,4790,4790,4790,0
|
|
20241226,165400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,165300,12212890140,4790,4790,4790,4790,0
|
|
20241226,165200,12212890140,4790,4790,4790,4790,0
|
|
20241226,165100,12212890140,4790,4790,4790,4790,0
|
|
20241226,165000,12212890140,4790,4790,4790,4790,0
|
|
20241226,164900,12212890140,4790,4790,4790,4790,0
|
|
20241226,164800,12212890140,4790,4790,4790,4790,0
|
|
20241226,164700,12212890140,4790,4790,4790,4790,0
|
|
20241226,164600,12212890140,4790,4790,4790,4790,0
|
|
20241226,164500,12212890140,4790,4790,4790,4790,0
|
|
20241226,164400,12212890140,4790,4790,4790,4790,0
|
|
20241226,164300,12212890140,4790,4790,4790,4790,0
|
|
20241226,164200,12212890140,4790,4790,4790,4790,0
|
|
20241226,164100,12212890140,4790,4790,4790,4790,0
|
|
20241226,164000,12212890140,4790,4790,4790,4790,0
|
|
20241226,163900,12212890140,4790,4790,4790,4790,0
|
|
20241226,163800,12212890140,4790,4790,4790,4790,0
|
|
20241226,163700,12212890140,4790,4790,4790,4790,0
|
|
20241226,163600,12212890140,4790,4790,4790,4790,0
|
|
20241226,163500,12212890140,4790,4790,4790,4790,0
|
|
20241226,163400,12212890140,4790,4790,4790,4790,0
|
|
20241226,163300,12212890140,4790,4790,4790,4790,0
|
|
20241226,163200,12212890140,4790,4790,4790,4790,0
|
|
20241226,163100,12212890140,4790,4790,4790,4790,0
|
|
20241226,163000,12212890140,4790,4790,4790,4790,0
|
|
20241226,162900,12212890140,4790,4790,4790,4790,0
|
|
20241226,162800,12212890140,4790,4790,4790,4790,0
|
|
20241226,162700,12212890140,4790,4790,4790,4790,0
|
|
20241226,162600,12212890140,4790,4790,4790,4790,0
|
|
20241226,162500,12212890140,4790,4790,4790,4790,0
|
|
20241226,162400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,162300,12212890140,4790,4790,4790,4790,0
|
|
20241226,162200,12212890140,4790,4790,4790,4790,0
|
|
20241226,162100,12212890140,4790,4790,4790,4790,0
|
|
20241226,162000,12212890140,4790,4790,4790,4790,0
|
|
20241226,161900,12212890140,4790,4790,4790,4790,0
|
|
20241226,161800,12212890140,4790,4790,4790,4790,0
|
|
20241226,161700,12212890140,4790,4790,4790,4790,0
|
|
20241226,161600,12212890140,4790,4790,4790,4790,0
|
|
20241226,161500,12212890140,4790,4790,4790,4790,0
|
|
20241226,161400,12212890140,4790,4790,4790,4790,0
|
|
20241226,161300,12212890140,4790,4790,4790,4790,0
|
|
20241226,161200,12212890140,4790,4790,4790,4790,0
|
|
20241226,161100,12212890140,4790,4790,4790,4790,0
|
|
20241226,161000,12212890140,4790,4790,4790,4790,0
|
|
20241226,160900,12212890140,4790,4790,4790,4790,0
|
|
20241226,160800,12212890140,4790,4790,4790,4790,0
|
|
20241226,160700,12212890140,4790,4790,4790,4790,0
|
|
20241226,160600,12212890140,4790,4790,4790,4790,0
|
|
20241226,160500,12212890140,4790,4790,4790,4790,0
|
|
20241226,160400,12212890140,4790,4790,4790,4790,0
|
|
20241226,160300,12212890140,4790,4790,4790,4790,0
|
|
20241226,160200,12212890140,4790,4790,4790,4790,0
|
|
20241226,160100,12212890140,4790,4790,4790,4790,0
|
|
20241226,160000,12212890140,4790,4790,4790,4790,0
|
|
20241226,155900,12212890140,4790,4790,4790,4790,0
|
|
20241226,155800,12212890140,4790,4790,4790,4790,0
|
|
20241226,155700,12212890140,4790,4790,4790,4790,0
|
|
20241226,155600,12212890140,4790,4790,4790,4790,0
|
|
20241226,155500,12212890140,4790,4790,4790,4790,0
|
|
20241226,155400,12212890140,4790,4790,4790,4790,57254
|
|
20241226,155300,12212890140,4790,4790,4790,4790,0
|
|
20241226,155200,12212890140,4790,4790,4790,4790,0
|
|
20241226,155100,12212890140,4790,4790,4790,4790,0
|
|
20241226,155000,12212890140,4790,4790,4790,4790,0
|
|
20241226,154900,12212890140,4790,4790,4790,4790,0
|
|
20241226,154800,12212890140,4790,4790,4790,4790,0
|
|
20241226,154700,12212890140,4790,4790,4790,4790,0
|
|
20241226,154600,12212890140,4790,4790,4790,4790,0
|
|
20241226,154500,12212890140,4790,4790,4790,4790,0
|
|
20241226,154400,12212890140,4790,4790,4790,4790,0
|
|
20241226,154300,12212890140,4790,4790,4790,4790,0
|
|
20241226,154200,12212890140,4790,4790,4790,4790,0
|
|
20241226,154100,12212890140,4790,4790,4790,4790,0
|
|
20241226,154000,12212890140,4790,4790,4790,4790,0
|
|
20241226,153900,12212890140,4790,4790,4790,4790,0
|
|
20241226,153800,12212890140,4790,4790,4790,4790,0
|
|
20241226,153700,12212890140,4790,4790,4790,4790,0
|
|
20241226,153600,12212890140,4790,4790,4790,4790,0
|
|
20241226,153500,12212890140,4790,4790,4790,4790,0
|
|
20241226,153400,12212890140,4790,4790,4790,4790,0
|
|
20241226,153300,12212890140,4790,4790,4790,4790,0
|
|
20241226,153200,12212890140,4790,4790,4790,4790,0
|
|
20241226,153100,12212890140,4790,4790,4790,4790,0
|
|
20241226,153000,12212890140,4790,4790,4790,4790,57254
|
|
20241226,152900,11938643480,4745,4745,4745,4745,0
|
|
20241226,152800,11938643480,4745,4745,4745,4745,0
|
|
20241226,152700,11938643480,4745,4745,4745,4745,0
|
|
20241226,152600,11938643480,4745,4745,4745,4745,0
|
|
20241226,152500,11938643480,4745,4745,4745,4745,0
|
|
20241226,152400,11938643480,4745,4745,4745,4745,0
|
|
20241226,152300,11938643480,4745,4745,4745,4745,0
|
|
20241226,152200,11938643480,4745,4745,4745,4745,0
|
|
20241226,152100,11938643480,4745,4745,4745,4745,0
|
|
20241226,152000,11938643480,4745,4745,4745,4745,0
|
|
20241226,151900,11938643480,4745,4710,4875,4710,59182
|
|
20241226,151800,11655291980,4715,4730,4730,4700,12052
|
|
20241226,151700,11598514170,4720,4755,4755,4720,5959
|
|
20241226,151600,11570366680,4755,4765,4765,4725,8142
|
|
20241226,151500,11531750810,4765,4730,4765,4725,9390
|
|
20241226,151400,11487247145,4730,4720,4730,4720,3644
|
|
20241226,151300,11470033735,4720,4710,4725,4710,9526
|
|
20241226,151200,11425092915,4710,4710,4725,4700,10060
|
|
20241226,151100,11377689460,4720,4700,4725,4680,16706
|
|
20241226,151000,11299228790,4700,4740,4740,4695,39679
|
|
20241226,150900,11112112405,4730,4735,4740,4730,7381
|
|
20241226,150800,11077189510,4735,4750,4750,4730,8484
|
|
20241226,150700,11037003485,4750,4745,4750,4740,6330
|
|
20241226,150600,11006967985,4745,4745,4745,4735,2296
|
|
20241226,150500,10996082765,4745,4750,4750,4735,3442
|
|
20241226,150400,10979783025,4755,4745,4755,4735,12714
|
|
20241226,150300,10919427090,4750,4730,4755,4730,7518
|
|
20241226,150200,10883779080,4740,4750,4755,4725,27166
|
|
20241226,150100,10755085240,4750,4755,4760,4745,2419
|
|
20241226,150000,10743593815,4770,4760,4770,4750,7239
|
|
20241226,145900,10709150810,4760,4750,4765,4740,12796
|
|
20241226,145800,10648324260,4750,4760,4760,4745,5069
|
|
20241226,145700,10624247330,4765,4760,4770,4750,1451
|
|
20241226,145600,10617349370,4760,4770,4775,4760,11569
|
|
20241226,145500,10562249080,4775,4775,4780,4765,3531
|
|
20241226,145400,10545392135,4775,4765,4775,4765,2380
|
|
20241226,145300,10534030685,4775,4780,4785,4765,1304
|
|
20241226,145200,10527807435,4780,4765,4785,4760,6859
|
|
20241226,145100,10495075160,4765,4770,4770,4750,14974
|
|
20241226,145000,10423828135,4770,4755,4770,4755,2279
|
|
20241226,144900,10412969695,4755,4775,4775,4750,6153
|
|
20241226,144800,10383693610,4785,4765,4785,4750,10590
|
|
20241226,144700,10333278645,4765,4775,4775,4765,7257
|
|
20241226,144600,10298671355,4790,4790,4795,4780,2563
|
|
20241226,144500,10286413725,4790,4795,4800,4785,4258
|
|
20241226,144400,10266015910,4800,4795,4800,4795,1068
|
|
20241226,144300,10260892990,4795,4800,4805,4795,2115
|
|
20241226,144200,10250744915,4795,4800,4805,4795,7615
|
|
20241226,144100,10214195440,4805,4790,4805,4790,8332
|
|
20241226,144000,10174265300,4785,4790,4790,4785,4273
|
|
20241226,143900,10153814155,4790,4775,4790,4760,6669
|
|
20241226,143800,10121964780,4765,4730,4775,4730,19601
|
|
20241226,143700,10028878775,4735,4815,4820,4735,40273
|
|
20241226,143600,9836954425,4815,4815,4820,4815,384
|
|
20241226,143500,9835104490,4815,4820,4820,4810,188
|
|
20241226,143400,9834199155,4820,4820,4825,4810,3849
|
|
20241226,143300,9815651880,4825,4810,4825,4795,19773
|
|
20241226,143200,9720522595,4805,4810,4815,4805,1465
|
|
20241226,143100,9713473180,4815,4805,4815,4795,704
|
|
20241226,143000,9710092640,4805,4800,4815,4800,3463
|
|
20241226,142900,9693444760,4815,4820,4825,4805,3291
|
|
20241226,142800,9677595205,4820,4810,4820,4810,1001
|
|
20241226,142700,9672773430,4810,4800,4810,4800,5216
|
|
20241226,142600,9647702535,4800,4790,4805,4790,1425
|
|
20241226,142500,9640867895,4790,4790,4790,4790,395
|
|
20241226,142400,9638975845,4780,4800,4800,4775,6459
|
|
20241226,142300,9608062800,4800,4820,4820,4800,5581
|
|
20241226,142200,9581237610,4820,4810,4820,4810,143
|
|
20241226,142100,9580548710,4810,4805,4820,4805,83
|
|
20241226,142000,9580149690,4805,4800,4810,4800,86
|
|
20241226,141900,9579736720,4810,4820,4830,4800,6244
|
|
20241226,141800,9549732220,4815,4820,4850,4815,10162
|
|
20241226,141700,9500704745,4820,4820,4830,4820,10679
|
|
20241226,141600,9449189540,4820,4820,4825,4815,10357
|
|
20241226,141500,9399255710,4820,4795,4820,4795,13810
|
|
20241226,141400,9332918540,4790,4785,4805,4780,9349
|
|
20241226,141300,9288145985,4780,4765,4780,4765,12190
|
|
20241226,141200,9229969940,4770,4760,4770,4755,2753
|
|
20241226,141100,9216867415,4760,4770,4775,4755,10225
|
|
20241226,141000,9168174320,4770,4780,4790,4770,2871
|
|
20241226,140900,9154453065,4780,4770,4780,4765,6333
|
|
20241226,140800,9124225880,4775,4780,4800,4755,14334
|
|
20241226,140700,9055779190,4770,4780,4805,4755,37089
|
|
20241226,140600,8878836850,4785,4795,4805,4775,14114
|
|
20241226,140500,8811195145,4795,4820,4820,4780,25274
|
|
20241226,140400,8690024835,4815,4830,4830,4815,12562
|
|
20241226,140300,8629471220,4835,4820,4845,4815,25081
|
|
20241226,140200,8508359805,4820,4845,4845,4820,7082
|
|
20241226,140100,8474131075,4845,4845,4850,4800,43394
|
|
20241226,140000,8264799250,4850,4860,4865,4840,21312
|
|
20241226,135900,8161388910,4855,4880,4880,4855,28599
|
|
20241226,135800,8022292560,4875,4875,4880,4875,844
|
|
20241226,135700,8018177245,4880,4875,4880,4875,1042
|
|
20241226,135600,8013096440,4875,4885,4885,4875,3016
|
|
20241226,135500,7998388375,4880,4895,4895,4880,1068
|
|
20241226,135400,7993171340,4895,4890,4900,4880,1528
|
|
20241226,135300,7985698175,4890,4900,4900,4890,1146
|
|
20241226,135200,7980094225,4900,4875,4900,4870,2743
|
|
20241226,135100,7966686745,4875,4885,4885,4870,5437
|
|
20241226,135000,7940200900,4875,4885,4885,4870,1611
|
|
20241226,134900,7932348665,4875,4885,4885,4875,4184
|
|
20241226,134800,7911938420,4880,4895,4895,4880,1607
|
|
20241226,134700,7904084075,4890,4890,4895,4885,3135
|
|
20241226,134600,7888759090,4885,4880,4890,4880,1688
|
|
20241226,134500,7880516200,4885,4880,4885,4875,5638
|
|
20241226,134400,7853025090,4875,4880,4885,4875,4898
|
|
20241226,134300,7829131185,4880,4900,4900,4880,26520
|
|
20241226,134200,7699501085,4900,4900,4905,4895,1366
|
|
20241226,134100,7692813940,4905,4910,4915,4900,3833
|
|
20241226,134000,7674026175,4915,4910,4915,4900,2134
|
|
20241226,133900,7663562450,4915,4915,4915,4905,139
|
|
20241226,133800,7662880440,4920,4915,4920,4910,3302
|
|
20241226,133700,7646654425,4915,4915,4915,4915,988
|
|
20241226,133600,7641798405,4915,4910,4915,4910,190
|
|
20241226,133500,7640864680,4915,4915,4915,4905,472
|
|
20241226,133400,7638546795,4915,4910,4915,4910,17
|
|
20241226,133300,7638463315,4910,4900,4910,4900,973
|
|
20241226,133200,7633686535,4895,4900,4900,4895,7380
|
|
20241226,133100,7597539865,4900,4905,4910,4900,11473
|
|
20241226,133000,7541295160,4910,4915,4915,4905,1468
|
|
20241226,132900,7534088140,4915,4915,4915,4915,0
|
|
20241226,132800,7534088140,4915,4905,4915,4900,4088
|
|
20241226,132700,7514025350,4900,4905,4905,4900,525
|
|
20241226,132600,7511450565,4900,4915,4915,4900,9984
|
|
20241226,132500,7462460515,4915,4915,4920,4915,2600
|
|
20241226,132400,7449681510,4920,4910,4920,4910,101
|
|
20241226,132300,7449185590,4910,4925,4925,4910,4345
|
|
20241226,132200,7427816425,4925,4925,4925,4920,1163
|
|
20241226,132100,7422089300,4920,4925,4925,4920,728
|
|
20241226,132000,7418506800,4920,4930,4930,4920,847
|
|
20241226,131900,7414333395,4935,4935,4935,4935,816
|
|
20241226,131800,7410306435,4940,4940,4940,4940,1672
|
|
20241226,131700,7402046755,4940,4945,4945,4940,473
|
|
20241226,131600,7399709135,4945,4945,4955,4945,694
|
|
20241226,131500,7396277030,4955,4950,4955,4940,3236
|
|
20241226,131400,7380274305,4950,4960,4965,4950,2601
|
|
20241226,131300,7367378930,4960,4950,4960,4950,1410
|
|
20241226,131200,7360395545,4945,4945,4950,4945,1612
|
|
20241226,131100,7352423955,4950,4960,4960,4950,745
|
|
20241226,131000,7348735265,4975,4960,4975,4955,598
|
|
20241226,130900,7345765170,4970,4945,4970,4940,2597
|
|
20241226,130800,7332912865,4945,4945,4945,4935,218
|
|
20241226,130700,7331835710,4935,4955,4960,4935,5071
|
|
20241226,130600,7306767780,4950,4965,4965,4950,59
|
|
20241226,130500,7306475660,4975,4925,4975,4925,14704
|
|
20241226,130400,7233782560,4925,4925,4930,4925,1302
|
|
20241226,130300,7227368210,4925,4925,4925,4925,1
|
|
20241226,130200,7227363285,4930,4920,4930,4920,673
|
|
20241226,130100,7224048865,4920,4925,4925,4920,144
|
|
20241226,130000,7223339755,4925,4930,4930,4925,1278
|
|
20241226,125900,7217043105,4925,4925,4930,4925,460
|
|
20241226,125800,7214775455,4925,4920,4925,4920,371
|
|
20241226,125700,7212948455,4920,4915,4920,4915,135
|
|
20241226,125600,7212284700,4915,4915,4915,4910,732
|
|
20241226,125500,7208688045,4915,4925,4925,4915,161
|
|
20241226,125400,7207895970,4910,4925,4925,4910,33
|
|
20241226,125300,7207733475,4930,4930,4930,4925,157
|
|
20241226,125200,7206960240,4925,4925,4930,4925,165
|
|
20241226,125100,7206146880,4930,4925,4935,4910,671
|
|
20241226,125000,7202849805,4930,4920,4930,4920,1455
|
|
20241226,124900,7195683975,4925,4910,4925,4910,983
|
|
20241226,124800,7190857330,4910,4915,4925,4910,5098
|
|
20241226,124700,7165810740,4915,4915,4920,4910,1648
|
|
20241226,124600,7157713635,4915,4930,4930,4915,5048
|
|
20241226,124500,7132848135,4925,4935,4935,4925,1304
|
|
20241226,124400,7126419240,4935,4940,4940,4935,1584
|
|
20241226,124300,7118600695,4935,4935,4940,4930,348
|
|
20241226,124200,7116883135,4930,4935,4940,4930,1307
|
|
20241226,124100,7110429530,4940,4940,4940,4935,8
|
|
20241226,124000,7110390035,4935,4930,4940,4930,3285
|
|
20241226,123900,7094189640,4930,4925,4930,4925,235
|
|
20241226,123800,7093032020,4925,4925,4925,4925,82
|
|
20241226,123700,7092628170,4920,4920,4925,4920,304
|
|
20241226,123600,7091131155,4920,4920,4920,4920,117
|
|
20241226,123500,7090555515,4920,4920,4920,4920,203
|
|
20241226,123400,7089556755,4915,4920,4920,4915,504
|
|
20241226,123300,7087078845,4920,4920,4920,4920,78
|
|
20241226,123200,7086695085,4925,4920,4925,4920,465
|
|
20241226,123100,7084406860,4920,4920,4920,4920,62
|
|
20241226,123000,7084101820,4925,4925,4925,4920,1128
|
|
20241226,122900,7078549330,4925,4920,4925,4915,601
|
|
20241226,122800,7075591925,4920,4920,4920,4905,251
|
|
20241226,122700,7074359100,4920,4905,4920,4895,3366
|
|
20241226,122600,7057852030,4895,4905,4910,4895,2263
|
|
20241226,122500,7046767235,4900,4900,4910,4900,9378
|
|
20241226,122400,7000785355,4895,4920,4920,4895,24042
|
|
20241226,122300,6882910355,4910,4910,4920,4910,4995
|
|
20241226,122200,6858373925,4910,4920,4930,4910,9053
|
|
20241226,122100,6813890360,4920,4925,4930,4920,4176
|
|
20241226,122000,6793343690,4925,4925,4925,4920,4111
|
|
20241226,121900,6773097265,4925,4920,4925,4920,331
|
|
20241226,121800,6771467245,4920,4920,4925,4915,927
|
|
20241226,121700,6766907010,4925,4930,4930,4920,10218
|
|
20241226,121600,6716625490,4920,4935,4935,4920,6594
|
|
20241226,121500,6684166825,4935,4935,4940,4935,274
|
|
20241226,121400,6682814625,4935,4940,4940,4935,320
|
|
20241226,121300,6681234905,4935,4945,4950,4935,380
|
|
20241226,121200,6679357830,4950,4925,4950,4925,545
|
|
20241226,121100,6676664650,4925,4930,4930,4920,4975
|
|
20241226,121000,6652162955,4930,4925,4930,4925,2113
|
|
20241226,120900,6641748625,4930,4935,4935,4925,4541
|
|
20241226,120800,6619371340,4935,4940,4940,4930,4164
|
|
20241226,120700,6598822770,4935,4940,4945,4935,4286
|
|
20241226,120600,6577646920,4940,4945,4945,4940,7715
|
|
20241226,120500,6539529220,4945,4955,4955,4945,2170
|
|
20241226,120400,6528789180,4955,4965,4965,4955,1564
|
|
20241226,120300,6521030045,4960,4965,4965,4960,434
|
|
20241226,120200,6518876525,4965,4965,4970,4960,367
|
|
20241226,120100,6517053100,4960,4960,4960,4960,416
|
|
20241226,120000,6514989740,4950,4950,4950,4950,335
|
|
20241226,115900,6513331490,4950,4950,4950,4945,491
|
|
20241226,115800,6510902055,4945,4950,4950,4940,1208
|
|
20241226,115700,6504926380,4950,4945,4950,4945,183
|
|
20241226,115600,6504021370,4945,4950,4950,4945,66
|
|
20241226,115500,6503694815,4945,4945,4945,4945,545
|
|
20241226,115400,6500999790,4945,4935,4945,4935,1045
|
|
20241226,115300,6495832875,4945,4940,4945,4930,5655
|
|
20241226,115200,6467938305,4945,4935,4945,4935,783
|
|
20241226,115100,6464071690,4935,4940,4945,4935,294
|
|
20241226,115000,6462619695,4945,4945,4945,4935,201
|
|
20241226,114900,6461626645,4945,4945,4945,4940,2001
|
|
20241226,114800,6451741480,4945,4945,4945,4945,115
|
|
20241226,114700,6451172805,4950,4935,4950,4935,628
|
|
20241226,114600,6448068995,4930,4930,4935,4930,309
|
|
20241226,114500,6446545355,4930,4935,4945,4930,5844
|
|
20241226,114400,6417729130,4945,4935,4945,4930,2603
|
|
20241226,114300,6404893510,4945,4935,4945,4935,253
|
|
20241226,114200,6403643685,4935,4935,4935,4930,8088
|
|
20241226,114100,6363763735,4940,4940,4940,4930,10444
|
|
20241226,114000,6312251085,4950,4940,4950,4935,5642
|
|
20241226,113900,6284394500,4940,4940,4950,4940,1473
|
|
20241226,113800,6277117830,4950,4945,4950,4940,1309
|
|
20241226,113700,6270646450,4935,4940,4945,4935,5475
|
|
20241226,113600,6243614305,4945,4945,4950,4940,1202
|
|
20241226,113500,6237670420,4940,4940,4945,4940,2473
|
|
20241226,113400,6225453300,4940,4940,4940,4940,1147
|
|
20241226,113300,6219787120,4940,4950,4950,4940,8193
|
|
20241226,113200,6179309335,4945,4950,4950,4945,5788
|
|
20241226,113100,6150687520,4950,4950,4960,4950,2581
|
|
20241226,113000,6137910680,4950,4950,4950,4950,827
|
|
20241226,112900,6133817030,4960,4950,4960,4945,3048
|
|
20241226,112800,6118729200,4945,4950,4950,4945,3663
|
|
20241226,112700,6100615165,4945,4950,4950,4945,2528
|
|
20241226,112600,6088105560,4950,4955,4955,4945,2400
|
|
20241226,112500,6076227385,4950,4960,4960,4950,318
|
|
20241226,112400,6074652060,4950,4960,4960,4945,4333
|
|
20241226,112300,6053213275,4950,4955,4955,4950,4175
|
|
20241226,112200,6032543355,4955,4955,4960,4950,4256
|
|
20241226,112100,6011467560,4950,4955,4960,4950,6723
|
|
20241226,112000,5978184435,4955,4965,4965,4950,7223
|
|
20241226,111900,5942385670,4960,4960,4960,4955,5666
|
|
20241226,111800,5914282535,4960,4990,4990,4960,20001
|
|
20241226,111700,5814821030,4990,4990,4990,4990,19
|
|
20241226,111600,5814726220,4995,4995,4995,4995,644
|
|
20241226,111500,5811509440,4995,4990,4995,4975,219
|
|
20241226,111400,5810415770,4995,4985,4995,4975,5287
|
|
20241226,111300,5784080165,4990,4985,4990,4985,451
|
|
20241226,111200,5781830180,4990,4990,4990,4985,395
|
|
20241226,111100,5779859605,4985,4985,4990,4985,684
|
|
20241226,111000,5776448730,4985,4985,4985,4985,130
|
|
20241226,110900,5775800680,4985,4990,4990,4985,888
|
|
20241226,110800,5771373800,4990,4990,4990,4985,283
|
|
20241226,110700,5769961880,4990,4990,4990,4985,531
|
|
20241226,110600,5767312195,4985,4985,4985,4980,2080
|
|
20241226,110500,5756949790,4985,4990,4990,4985,1056
|
|
20241226,110400,5751684575,4985,4980,4985,4980,706
|
|
20241226,110300,5748167250,4980,4985,4990,4980,739
|
|
20241226,110200,5744482870,4990,4995,4995,4990,609
|
|
20241226,110100,5741441995,4995,4985,5000,4985,3495
|
|
20241226,110000,5723986600,4980,4990,4990,4980,1058
|
|
20241226,105900,5718714595,4990,4980,4995,4975,545
|
|
20241226,105800,5715998290,4985,4980,4985,4980,830
|
|
20241226,105700,5711863240,4980,4980,4985,4975,23888
|
|
20241226,105600,5593018350,4985,4985,4985,4980,1663
|
|
20241226,105500,5584733990,4985,4985,4985,4985,4021
|
|
20241226,105400,5564689305,4990,4990,4990,4990,37
|
|
20241226,105300,5564504675,4990,4990,4995,4990,105
|
|
20241226,105200,5563980720,4990,4975,4990,4975,2440
|
|
20241226,105100,5551823030,4975,4980,4980,4975,3840
|
|
20241226,105000,5532718305,4975,4970,4985,4970,1541
|
|
20241226,104900,5525055160,4970,4975,4975,4970,300
|
|
20241226,104800,5523563000,4980,4980,4985,4970,6999
|
|
20241226,104700,5488762510,4985,4990,4990,4980,2543
|
|
20241226,104600,5476085770,4985,4990,4995,4975,3473
|
|
20241226,104500,5458783580,4990,4990,4990,4975,2697
|
|
20241226,104400,5445345015,4990,4980,4990,4980,555
|
|
20241226,104300,5442580005,4975,4980,4980,4975,329
|
|
20241226,104200,5440941615,4980,4960,4980,4955,4446
|
|
20241226,104100,5418893740,4960,4965,4980,4955,11633
|
|
20241226,104000,5361213610,4965,4985,4985,4965,9866
|
|
20241226,103900,5312131710,4990,4990,4990,4980,6628
|
|
20241226,103800,5279109720,4990,5000,5000,4990,1598
|
|
20241226,103700,5271135615,4990,5010,5010,4990,3697
|
|
20241226,103600,5252668300,4995,5000,5010,4995,7740
|
|
20241226,103500,5213928270,5000,5020,5020,5000,764
|
|
20241226,103400,5210104750,5010,5010,5020,5010,672
|
|
20241226,103300,5206736040,5020,5010,5030,5000,1832
|
|
20241226,103200,5197541030,5010,5000,5010,5000,1302
|
|
20241226,103100,5191026820,5000,5000,5000,4995,516
|
|
20241226,103000,5188446840,5000,4990,5000,4990,3335
|
|
20241226,102900,5171784810,4990,4985,4995,4980,2294
|
|
20241226,102800,5160343385,4985,4985,4990,4980,3216
|
|
20241226,102700,5144316525,4985,4985,4990,4980,2424
|
|
20241226,102600,5132233635,4990,4985,4990,4985,126
|
|
20241226,102500,5131605500,4985,4985,4990,4985,5157
|
|
20241226,102400,5105896855,4985,4985,4995,4985,4111
|
|
20241226,102300,5085382470,4980,4985,4990,4980,4851
|
|
20241226,102200,5061211185,4990,4990,4990,4985,174
|
|
20241226,102100,5060343350,4990,4995,4995,4990,2906
|
|
20241226,102000,5045841070,4995,4995,4995,4995,1076
|
|
20241226,101900,5040466450,4990,4990,4990,4990,388
|
|
20241226,101800,5038530330,4985,4990,4990,4980,2287
|
|
20241226,101700,5027130380,4990,5000,5000,4980,12691
|
|
20241226,101600,4963777555,4995,5020,5020,4995,13519
|
|
20241226,101500,4896113375,5030,5030,5030,5020,473
|
|
20241226,101400,4893734195,5030,5010,5030,5010,972
|
|
20241226,101300,4888850925,5010,5010,5030,5000,2863
|
|
20241226,101200,4874488665,5010,5010,5020,5000,3214
|
|
20241226,101100,4858360845,5010,5010,5010,5000,508
|
|
20241226,101000,4855816965,5010,4990,5030,4990,5040
|
|
20241226,100900,4830622640,4990,4995,5000,4985,5417
|
|
20241226,100800,4803585075,4995,4990,4995,4990,2615
|
|
20241226,100700,4790534095,4985,4975,4990,4975,9999
|
|
20241226,100600,4740730055,4975,4970,4980,4950,20215
|
|
20241226,100500,4640361795,4970,4995,5000,4960,42527
|
|
20241226,100400,4428555120,5000,5000,5010,4990,12703
|
|
20241226,100300,4365101745,5000,5010,5010,5000,3339
|
|
20241226,100200,4348404625,5010,5020,5030,5000,13353
|
|
20241226,100100,4281553865,5030,5010,5030,5010,2628
|
|
20241226,100000,4268364555,5010,5020,5030,4995,48480
|
|
20241226,095900,4025580745,5040,5030,5080,5030,8536
|
|
20241226,095800,3982605805,5030,5030,5040,5020,12223
|
|
20241226,095700,3921145905,5030,5030,5040,5020,2383
|
|
20241226,095600,3909159365,5040,5060,5060,5020,34039
|
|
20241226,095500,3737631705,5060,5050,5070,5050,9126
|
|
20241226,095400,3691474525,5080,5090,5090,5050,15864
|
|
20241226,095300,3611118615,5080,5090,5090,5080,2182
|
|
20241226,095200,3600031935,5090,5090,5090,5080,766
|
|
20241226,095100,3596138925,5090,5080,5090,5070,4575
|
|
20241226,095000,3572870425,5080,5090,5090,5080,3175
|
|
20241226,094900,3556741195,5100,5090,5100,5070,7254
|
|
20241226,094800,3519892745,5090,5100,5100,5070,5846
|
|
20241226,094700,3490162635,5100,5100,5100,5090,3162
|
|
20241226,094600,3474054945,5090,5120,5120,5090,7266
|
|
20241226,094500,3437042035,5120,5120,5120,5110,461
|
|
20241226,094400,3434686235,5120,5110,5120,5100,3070
|
|
20241226,094300,3419004855,5120,5120,5120,5110,960
|
|
20241226,094200,3414089715,5120,5130,5130,5100,4372
|
|
20241226,094100,3391734335,5130,5150,5150,5130,14946
|
|
20241226,094000,3314958705,5150,5150,5150,5140,3561
|
|
20241226,093900,3296631155,5150,5160,5170,5150,6266
|
|
20241226,093800,3264281395,5160,5130,5160,5130,10116
|
|
20241226,093700,3212198685,5130,5090,5140,5090,8985
|
|
20241226,093600,3166195895,5090,5080,5090,5080,2655
|
|
20241226,093500,3152699175,5090,5090,5090,5080,1077
|
|
20241226,093400,3147225575,5080,5080,5100,5070,8095
|
|
20241226,093300,3106103205,5070,5070,5100,5070,4958
|
|
20241226,093200,3080925355,5070,5110,5110,5070,11403
|
|
20241226,093100,3022964385,5110,5130,5130,5100,528
|
|
20241226,093000,3020265875,5120,5110,5120,5110,8928
|
|
20241226,092900,2974640785,5110,5110,5110,5100,6341
|
|
20241226,092800,2942268395,5110,5120,5120,5070,17989
|
|
20241226,092700,2850762875,5120,5120,5120,5100,9869
|
|
20241226,092600,2800320965,5120,5120,5130,5110,7975
|
|
20241226,092500,2759513945,5120,5150,5150,5120,5109
|
|
20241226,092400,2733307075,5150,5110,5150,5100,8765
|
|
20241226,092300,2688408715,5110,5150,5160,5100,15426
|
|
20241226,092200,2609332985,5160,5160,5160,5140,1626
|
|
20241226,092100,2600957305,5140,5150,5150,5140,9785
|
|
20241226,092000,2550643475,5150,5170,5170,5140,5283
|
|
20241226,091900,2523353695,5150,5170,5170,5150,7519
|
|
20241226,091800,2484600965,5150,5170,5170,5140,1328
|
|
20241226,091700,2477754935,5180,5150,5180,5140,8732
|
|
20241226,091600,2432782605,5140,5170,5170,5140,6955
|
|
20241226,091500,2396911465,5180,5170,5180,5160,5380
|
|
20241226,091400,2369099805,5180,5190,5190,5170,2318
|
|
20241226,091300,2357095715,5190,5170,5210,5170,10443
|
|
20241226,091200,2302875355,5180,5200,5220,5180,14843
|
|
20241226,091100,2225694525,5220,5180,5220,5170,10520
|
|
20241226,091000,2170998575,5180,5180,5210,5170,9915
|
|
20241226,090900,2119468825,5180,5230,5230,5140,20402
|
|
20241226,090800,2013807995,5220,5260,5270,5200,42150
|
|
20241226,090700,1793221765,5260,5160,5300,5150,123422
|
|
20241226,090600,1144612415,5150,5130,5160,5110,14409
|
|
20241226,090500,1070520085,5110,5110,5130,5090,9194
|
|
20241226,090400,1023570525,5110,5090,5120,5090,13853
|
|
20241226,090300,952853255,5090,5050,5110,5040,20805
|
|
20241226,090200,847662435,5040,5050,5090,5040,21453
|
|
20241226,090100,739175675,5050,5000,5050,4990,38147
|
|
20241226,090000,547954880,5020,5140,5140,5000,103132
|