643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,194000,410455135,3650,3650,3650,3650,8592
|
|
20241226,193900,410455135,3650,3650,3650,3650,0
|
|
20241226,193800,410455135,3650,3650,3650,3650,0
|
|
20241226,193700,410455135,3650,3650,3650,3650,0
|
|
20241226,193600,410455135,3650,3650,3650,3650,0
|
|
20241226,193500,410455135,3650,3650,3650,3650,0
|
|
20241226,193400,410455135,3650,3650,3650,3650,0
|
|
20241226,193300,410455135,3650,3650,3650,3650,0
|
|
20241226,193200,410455135,3650,3650,3650,3650,0
|
|
20241226,193100,410455135,3650,3650,3650,3650,0
|
|
20241226,193000,410455135,3650,3650,3650,3650,0
|
|
20241226,192900,410455135,3650,3650,3650,3650,0
|
|
20241226,192800,410455135,3650,3650,3650,3650,0
|
|
20241226,192700,410455135,3650,3650,3650,3650,0
|
|
20241226,192600,410455135,3650,3650,3650,3650,0
|
|
20241226,192500,410455135,3650,3650,3650,3650,0
|
|
20241226,192400,410455135,3650,3650,3650,3650,0
|
|
20241226,192300,410455135,3650,3650,3650,3650,0
|
|
20241226,192200,410455135,3650,3650,3650,3650,0
|
|
20241226,192100,410455135,3650,3650,3650,3650,0
|
|
20241226,192000,410455135,3650,3650,3650,3650,0
|
|
20241226,191900,410455135,3650,3650,3650,3650,0
|
|
20241226,191800,410455135,3650,3650,3650,3650,0
|
|
20241226,191700,410455135,3650,3650,3650,3650,0
|
|
20241226,191600,410455135,3650,3650,3650,3650,0
|
|
20241226,191500,410455135,3650,3650,3650,3650,0
|
|
20241226,191400,410455135,3650,3650,3650,3650,0
|
|
20241226,191300,410455135,3650,3650,3650,3650,0
|
|
20241226,191200,410455135,3650,3650,3650,3650,0
|
|
20241226,191100,410455135,3650,3650,3650,3650,0
|
|
20241226,191000,410455135,3650,3650,3650,3650,8592
|
|
20241226,190900,410455135,3650,3650,3650,3650,0
|
|
20241226,190800,410455135,3650,3650,3650,3650,0
|
|
20241226,190700,410455135,3650,3650,3650,3650,0
|
|
20241226,190600,410455135,3650,3650,3650,3650,0
|
|
20241226,190500,410455135,3650,3650,3650,3650,0
|
|
20241226,190400,410455135,3650,3650,3650,3650,0
|
|
20241226,190300,410455135,3650,3650,3650,3650,0
|
|
20241226,190200,410455135,3650,3650,3650,3650,0
|
|
20241226,190100,410455135,3650,3650,3650,3650,0
|
|
20241226,190000,410455135,3650,3650,3650,3650,0
|
|
20241226,185900,410455135,3650,3650,3650,3650,0
|
|
20241226,185800,410455135,3650,3650,3650,3650,0
|
|
20241226,185700,410455135,3650,3650,3650,3650,0
|
|
20241226,185600,410455135,3650,3650,3650,3650,0
|
|
20241226,185500,410455135,3650,3650,3650,3650,0
|
|
20241226,185400,410455135,3650,3650,3650,3650,0
|
|
20241226,185300,410455135,3650,3650,3650,3650,0
|
|
20241226,185200,410455135,3650,3650,3650,3650,0
|
|
20241226,185100,410455135,3650,3650,3650,3650,0
|
|
20241226,185000,410455135,3650,3650,3650,3650,0
|
|
20241226,184900,410455135,3650,3650,3650,3650,0
|
|
20241226,184800,410455135,3650,3650,3650,3650,0
|
|
20241226,184700,410455135,3650,3650,3650,3650,0
|
|
20241226,184600,410455135,3650,3650,3650,3650,0
|
|
20241226,184500,410455135,3650,3650,3650,3650,0
|
|
20241226,184400,410455135,3650,3650,3650,3650,0
|
|
20241226,184300,410455135,3650,3650,3650,3650,0
|
|
20241226,184200,410455135,3650,3650,3650,3650,0
|
|
20241226,184100,410455135,3650,3650,3650,3650,0
|
|
20241226,184000,410455135,3650,3650,3650,3650,8592
|
|
20241226,183900,410455135,3650,3650,3650,3650,0
|
|
20241226,183800,410455135,3650,3650,3650,3650,0
|
|
20241226,183700,410455135,3650,3650,3650,3650,0
|
|
20241226,183600,410455135,3650,3650,3650,3650,0
|
|
20241226,183500,410455135,3650,3650,3650,3650,0
|
|
20241226,183400,410455135,3650,3650,3650,3650,0
|
|
20241226,183300,410455135,3650,3650,3650,3650,0
|
|
20241226,183200,410455135,3650,3650,3650,3650,0
|
|
20241226,183100,410455135,3650,3650,3650,3650,0
|
|
20241226,183000,410455135,3650,3650,3650,3650,0
|
|
20241226,182900,410455135,3650,3650,3650,3650,0
|
|
20241226,182800,410455135,3650,3650,3650,3650,0
|
|
20241226,182700,410455135,3650,3650,3650,3650,0
|
|
20241226,182600,410455135,3650,3650,3650,3650,0
|
|
20241226,182500,410455135,3650,3650,3650,3650,0
|
|
20241226,182400,410455135,3650,3650,3650,3650,0
|
|
20241226,182300,410455135,3650,3650,3650,3650,0
|
|
20241226,182200,410455135,3650,3650,3650,3650,0
|
|
20241226,182100,410455135,3650,3650,3650,3650,0
|
|
20241226,182000,410455135,3650,3650,3650,3650,0
|
|
20241226,181900,410455135,3650,3650,3650,3650,0
|
|
20241226,181800,410455135,3650,3650,3650,3650,0
|
|
20241226,181700,410455135,3650,3650,3650,3650,0
|
|
20241226,181600,410455135,3650,3650,3650,3650,0
|
|
20241226,181500,410455135,3650,3650,3650,3650,0
|
|
20241226,181400,410455135,3650,3650,3650,3650,0
|
|
20241226,181300,410455135,3650,3650,3650,3650,0
|
|
20241226,181200,410455135,3650,3650,3650,3650,0
|
|
20241226,181100,410455135,3650,3650,3650,3650,0
|
|
20241226,181000,410455135,3650,3650,3650,3650,8592
|
|
20241226,180900,410455135,3650,3650,3650,3650,0
|
|
20241226,180800,410455135,3650,3650,3650,3650,0
|
|
20241226,180700,410455135,3650,3650,3650,3650,0
|
|
20241226,180600,410455135,3650,3650,3650,3650,0
|
|
20241226,180500,410455135,3650,3650,3650,3650,0
|
|
20241226,180400,410455135,3650,3650,3650,3650,0
|
|
20241226,180300,410455135,3650,3650,3650,3650,0
|
|
20241226,180200,410455135,3650,3650,3650,3650,0
|
|
20241226,180100,410455135,3650,3650,3650,3650,0
|
|
20241226,180000,410455135,3650,3650,3650,3650,0
|
|
20241226,175900,410455135,3650,3650,3650,3650,0
|
|
20241226,175800,410455135,3650,3650,3650,3650,0
|
|
20241226,175700,410455135,3650,3650,3650,3650,0
|
|
20241226,175600,410455135,3650,3650,3650,3650,0
|
|
20241226,175500,410455135,3650,3650,3650,3650,0
|
|
20241226,175400,410455135,3650,3650,3650,3650,0
|
|
20241226,175300,410455135,3650,3650,3650,3650,0
|
|
20241226,175200,410455135,3650,3650,3650,3650,0
|
|
20241226,175100,410455135,3650,3650,3650,3650,0
|
|
20241226,175000,410455135,3650,3650,3650,3650,0
|
|
20241226,174900,410455135,3650,3650,3650,3650,0
|
|
20241226,174800,410455135,3650,3650,3650,3650,0
|
|
20241226,174700,410455135,3650,3650,3650,3650,0
|
|
20241226,174600,410455135,3650,3650,3650,3650,0
|
|
20241226,174500,410455135,3650,3650,3650,3650,0
|
|
20241226,174400,410455135,3650,3650,3650,3650,0
|
|
20241226,174300,410455135,3650,3650,3650,3650,0
|
|
20241226,174200,410455135,3650,3650,3650,3650,0
|
|
20241226,174100,410455135,3650,3650,3650,3650,0
|
|
20241226,174000,410455135,3650,3650,3650,3650,8592
|
|
20241226,173900,410455135,3650,3650,3650,3650,0
|
|
20241226,173800,410455135,3650,3650,3650,3650,0
|
|
20241226,173700,410455135,3650,3650,3650,3650,0
|
|
20241226,173600,410455135,3650,3650,3650,3650,0
|
|
20241226,173500,410455135,3650,3650,3650,3650,0
|
|
20241226,173400,410455135,3650,3650,3650,3650,0
|
|
20241226,173300,410455135,3650,3650,3650,3650,0
|
|
20241226,173200,410455135,3650,3650,3650,3650,0
|
|
20241226,173100,410455135,3650,3650,3650,3650,0
|
|
20241226,173000,410455135,3650,3650,3650,3650,0
|
|
20241226,172900,410455135,3650,3650,3650,3650,0
|
|
20241226,172800,410455135,3650,3650,3650,3650,0
|
|
20241226,172700,410455135,3650,3650,3650,3650,0
|
|
20241226,172600,410455135,3650,3650,3650,3650,0
|
|
20241226,172500,410455135,3650,3650,3650,3650,0
|
|
20241226,172400,410455135,3650,3650,3650,3650,0
|
|
20241226,172300,410455135,3650,3650,3650,3650,0
|
|
20241226,172200,410455135,3650,3650,3650,3650,0
|
|
20241226,172100,410455135,3650,3650,3650,3650,0
|
|
20241226,172000,410455135,3650,3650,3650,3650,0
|
|
20241226,171900,410455135,3650,3650,3650,3650,0
|
|
20241226,171800,410455135,3650,3650,3650,3650,0
|
|
20241226,171700,410455135,3650,3650,3650,3650,0
|
|
20241226,171600,410455135,3650,3650,3650,3650,0
|
|
20241226,171500,410455135,3650,3650,3650,3650,0
|
|
20241226,171400,410455135,3650,3650,3650,3650,0
|
|
20241226,171300,410455135,3650,3650,3650,3650,0
|
|
20241226,171200,410455135,3650,3650,3650,3650,0
|
|
20241226,171100,410455135,3650,3650,3650,3650,0
|
|
20241226,171000,410455135,3650,3650,3650,3650,8592
|
|
20241226,170900,410455135,3650,3650,3650,3650,0
|
|
20241226,170800,410455135,3650,3650,3650,3650,0
|
|
20241226,170700,410455135,3650,3650,3650,3650,0
|
|
20241226,170600,410455135,3650,3650,3650,3650,0
|
|
20241226,170500,410455135,3650,3650,3650,3650,0
|
|
20241226,170400,410455135,3650,3650,3650,3650,0
|
|
20241226,170300,410455135,3650,3650,3650,3650,0
|
|
20241226,170200,410455135,3650,3650,3650,3650,0
|
|
20241226,170100,410455135,3650,3650,3650,3650,0
|
|
20241226,170000,410455135,3650,3650,3650,3650,0
|
|
20241226,165900,410455135,3650,3650,3650,3650,0
|
|
20241226,165800,410455135,3650,3650,3650,3650,0
|
|
20241226,165700,410455135,3650,3650,3650,3650,0
|
|
20241226,165600,410455135,3650,3650,3650,3650,0
|
|
20241226,165500,410455135,3650,3650,3650,3650,0
|
|
20241226,165400,410455135,3650,3650,3650,3650,0
|
|
20241226,165300,410455135,3650,3650,3650,3650,0
|
|
20241226,165200,410455135,3650,3650,3650,3650,0
|
|
20241226,165100,410455135,3650,3650,3650,3650,0
|
|
20241226,165000,410455135,3650,3650,3650,3650,0
|
|
20241226,164900,410455135,3650,3650,3650,3650,0
|
|
20241226,164800,410455135,3650,3650,3650,3650,0
|
|
20241226,164700,410455135,3650,3650,3650,3650,0
|
|
20241226,164600,410455135,3650,3650,3650,3650,0
|
|
20241226,164500,410455135,3650,3650,3650,3650,0
|
|
20241226,164400,410455135,3650,3650,3650,3650,0
|
|
20241226,164300,410455135,3650,3650,3650,3650,0
|
|
20241226,164200,410455135,3650,3650,3650,3650,0
|
|
20241226,164100,410455135,3650,3650,3650,3650,0
|
|
20241226,164000,410455135,3650,3650,3650,3650,8592
|
|
20241226,163900,410455135,3650,3650,3650,3650,0
|
|
20241226,163800,410455135,3650,3650,3650,3650,0
|
|
20241226,163700,410455135,3650,3650,3650,3650,0
|
|
20241226,163600,410455135,3650,3650,3650,3650,0
|
|
20241226,163500,410455135,3650,3650,3650,3650,0
|
|
20241226,163400,410455135,3650,3650,3650,3650,0
|
|
20241226,163300,410455135,3650,3650,3650,3650,0
|
|
20241226,163200,410455135,3650,3650,3650,3650,0
|
|
20241226,163100,410455135,3650,3650,3650,3650,0
|
|
20241226,163000,410455135,3650,3650,3650,3650,0
|
|
20241226,162900,410455135,3650,3650,3650,3650,0
|
|
20241226,162800,410455135,3650,3650,3650,3650,0
|
|
20241226,162700,410455135,3650,3650,3650,3650,0
|
|
20241226,162600,410455135,3650,3650,3650,3650,0
|
|
20241226,162500,410455135,3650,3650,3650,3650,0
|
|
20241226,162400,410455135,3650,3650,3650,3650,0
|
|
20241226,162300,410455135,3650,3650,3650,3650,0
|
|
20241226,162200,410455135,3650,3650,3650,3650,0
|
|
20241226,162100,410455135,3650,3650,3650,3650,0
|
|
20241226,162000,410455135,3650,3650,3650,3650,0
|
|
20241226,161900,410455135,3650,3650,3650,3650,0
|
|
20241226,161800,410455135,3650,3650,3650,3650,0
|
|
20241226,161700,410455135,3650,3650,3650,3650,0
|
|
20241226,161600,410455135,3650,3650,3650,3650,0
|
|
20241226,161500,410455135,3650,3650,3650,3650,0
|
|
20241226,161400,410455135,3650,3650,3650,3650,0
|
|
20241226,161300,410455135,3650,3650,3650,3650,0
|
|
20241226,161200,410455135,3650,3650,3650,3650,0
|
|
20241226,161100,410455135,3650,3650,3650,3650,0
|
|
20241226,161000,410455135,3650,3650,3650,3650,8592
|
|
20241226,160900,410455135,3650,3650,3650,3650,0
|
|
20241226,160800,410455135,3650,3650,3650,3650,0
|
|
20241226,160700,410455135,3650,3650,3650,3650,0
|
|
20241226,160600,410455135,3650,3650,3650,3650,0
|
|
20241226,160500,410455135,3650,3650,3650,3650,0
|
|
20241226,160400,410455135,3650,3650,3650,3650,0
|
|
20241226,160300,410455135,3650,3650,3650,3650,0
|
|
20241226,160200,410455135,3650,3650,3650,3650,0
|
|
20241226,160100,410455135,3650,3650,3650,3650,0
|
|
20241226,160000,410455135,3650,3650,3650,3650,0
|
|
20241226,155900,410455135,3650,3650,3650,3650,0
|
|
20241226,155800,410455135,3650,3650,3650,3650,0
|
|
20241226,155700,410455135,3650,3650,3650,3650,0
|
|
20241226,155600,410455135,3650,3650,3650,3650,0
|
|
20241226,155500,410455135,3650,3650,3650,3650,0
|
|
20241226,155400,410455135,3650,3650,3650,3650,0
|
|
20241226,155300,410455135,3650,3650,3650,3650,0
|
|
20241226,155200,410455135,3650,3650,3650,3650,0
|
|
20241226,155100,410455135,3650,3650,3650,3650,0
|
|
20241226,155000,410455135,3650,3650,3650,3650,0
|
|
20241226,154900,410455135,3650,3650,3650,3650,0
|
|
20241226,154800,410455135,3650,3650,3650,3650,0
|
|
20241226,154700,410455135,3650,3650,3650,3650,0
|
|
20241226,154600,410455135,3650,3650,3650,3650,0
|
|
20241226,154500,410455135,3650,3650,3650,3650,0
|
|
20241226,154400,410455135,3650,3650,3650,3650,0
|
|
20241226,154300,410455135,3650,3650,3650,3650,0
|
|
20241226,154200,410455135,3650,3650,3650,3650,0
|
|
20241226,154100,410455135,3650,3650,3650,3650,0
|
|
20241226,154000,410455135,3650,3650,3650,3650,8592
|
|
20241226,153900,410455135,3650,3650,3650,3650,0
|
|
20241226,153800,410455135,3650,3650,3650,3650,0
|
|
20241226,153700,410455135,3650,3650,3650,3650,0
|
|
20241226,153600,410455135,3650,3650,3650,3650,0
|
|
20241226,153500,410455135,3650,3650,3650,3650,0
|
|
20241226,153400,410455135,3650,3650,3650,3650,0
|
|
20241226,153300,410455135,3650,3650,3650,3650,0
|
|
20241226,153200,410455135,3650,3650,3650,3650,0
|
|
20241226,153100,410455135,3650,3650,3650,3650,0
|
|
20241226,153000,410455135,3650,3650,3650,3650,8592
|
|
20241226,152900,379094335,3645,3645,3645,3645,0
|
|
20241226,152800,379094335,3645,3645,3645,3645,0
|
|
20241226,152700,379094335,3645,3645,3645,3645,0
|
|
20241226,152600,379094335,3645,3645,3645,3645,0
|
|
20241226,152500,379094335,3645,3645,3645,3645,0
|
|
20241226,152400,379094335,3645,3645,3645,3645,0
|
|
20241226,152300,379094335,3645,3645,3645,3645,0
|
|
20241226,152200,379094335,3645,3645,3645,3645,0
|
|
20241226,152100,379094335,3645,3645,3645,3645,0
|
|
20241226,152000,379094335,3645,3645,3645,3645,0
|
|
20241226,151900,379094335,3645,3660,3665,3640,2027
|
|
20241226,151800,371700245,3660,3660,3660,3660,347
|
|
20241226,151700,370430225,3665,3665,3665,3665,110
|
|
20241226,151600,370027075,3665,3665,3665,3665,781
|
|
20241226,151500,367164710,3665,3660,3665,3660,57
|
|
20241226,151400,366955990,3660,3655,3660,3655,2686
|
|
20241226,151300,357138615,3655,3655,3655,3655,12
|
|
20241226,151200,357094755,3655,3655,3655,3655,17
|
|
20241226,151100,357032620,3655,3655,3655,3655,90
|
|
20241226,151000,356703670,3655,3655,3655,3655,27
|
|
20241226,150900,356604985,3655,3655,3655,3655,0
|
|
20241226,150800,356604985,3655,3655,3655,3655,0
|
|
20241226,150700,356604985,3655,3655,3655,3655,90
|
|
20241226,150600,356276035,3650,3655,3655,3650,1660
|
|
20241226,150500,350209245,3650,3650,3650,3650,460
|
|
20241226,150400,348530245,3650,3650,3650,3650,5
|
|
20241226,150300,348511995,3650,3650,3650,3650,0
|
|
20241226,150200,348511995,3650,3650,3650,3650,35
|
|
20241226,150100,348384245,3650,3650,3650,3650,11
|
|
20241226,150000,348344095,3650,3650,3650,3650,0
|
|
20241226,145900,348344095,3650,3650,3650,3650,0
|
|
20241226,145800,348344095,3650,3650,3650,3650,136
|
|
20241226,145700,347847695,3645,3645,3645,3645,21
|
|
20241226,145600,347771150,3650,3650,3650,3650,0
|
|
20241226,145500,347771150,3650,3650,3650,3650,1
|
|
20241226,145400,347767500,3655,3655,3655,3655,100
|
|
20241226,145300,347402000,3650,3650,3650,3650,119
|
|
20241226,145200,346967650,3650,3650,3650,3650,1
|
|
20241226,145100,346964000,3645,3655,3655,3645,451
|
|
20241226,145000,345320095,3645,3645,3645,3645,206
|
|
20241226,144900,344569225,3655,3655,3655,3655,0
|
|
20241226,144800,344569225,3655,3655,3655,3655,0
|
|
20241226,144700,344569225,3655,3655,3655,3655,0
|
|
20241226,144600,344569225,3655,3655,3655,3655,1
|
|
20241226,144500,344565570,3645,3645,3645,3645,0
|
|
20241226,144400,344565570,3645,3645,3645,3645,0
|
|
20241226,144300,344565570,3645,3645,3645,3645,930
|
|
20241226,144200,341175720,3650,3650,3650,3645,126
|
|
20241226,144100,340716165,3650,3650,3650,3650,30
|
|
20241226,144000,340606665,3650,3650,3650,3650,1922
|
|
20241226,143900,333591365,3655,3655,3655,3655,0
|
|
20241226,143800,333591365,3655,3655,3655,3655,1982
|
|
20241226,143700,326347155,3660,3660,3660,3660,17
|
|
20241226,143600,326284935,3655,3655,3655,3655,0
|
|
20241226,143500,326284935,3655,3655,3655,3655,0
|
|
20241226,143400,326284935,3655,3655,3655,3655,0
|
|
20241226,143300,326284935,3655,3655,3655,3655,0
|
|
20241226,143200,326284935,3655,3655,3655,3655,0
|
|
20241226,143100,326284935,3655,3655,3655,3655,0
|
|
20241226,143000,326284935,3655,3655,3655,3655,383
|
|
20241226,142900,324885070,3660,3660,3660,3660,0
|
|
20241226,142800,324885070,3660,3660,3660,3660,150
|
|
20241226,142700,324336070,3660,3660,3660,3660,1
|
|
20241226,142600,324332410,3660,3660,3660,3660,1
|
|
20241226,142500,324328750,3660,3660,3660,3660,118
|
|
20241226,142400,323896870,3655,3655,3655,3655,0
|
|
20241226,142300,323896870,3655,3655,3655,3655,0
|
|
20241226,142200,323896870,3655,3655,3655,3655,218
|
|
20241226,142100,323100080,3655,3655,3655,3655,0
|
|
20241226,142000,323100080,3655,3655,3655,3655,17
|
|
20241226,141900,323037945,3655,3655,3655,3655,106
|
|
20241226,141800,322650515,3655,3655,3655,3655,121
|
|
20241226,141700,322208260,3660,3660,3660,3660,8
|
|
20241226,141600,322178980,3665,3655,3665,3655,56
|
|
20241226,141500,321974210,3655,3655,3655,3655,0
|
|
20241226,141400,321974210,3655,3655,3655,3655,0
|
|
20241226,141300,321974210,3655,3655,3655,3655,0
|
|
20241226,141200,321974210,3655,3655,3655,3655,324
|
|
20241226,141100,320789990,3655,3660,3660,3650,208
|
|
20241226,141000,320029910,3665,3665,3665,3665,83
|
|
20241226,140900,319725715,3665,3665,3665,3665,0
|
|
20241226,140800,319725715,3665,3665,3665,3665,50
|
|
20241226,140700,319542465,3660,3660,3660,3660,0
|
|
20241226,140600,319542465,3660,3660,3660,3660,133
|
|
20241226,140500,319055685,3655,3660,3660,3655,154
|
|
20241226,140400,318492545,3660,3660,3660,3660,41
|
|
20241226,140300,318342485,3695,3695,3695,3695,0
|
|
20241226,140200,318342485,3695,3695,3695,3695,1
|
|
20241226,140100,318338790,3660,3695,3695,3660,4
|
|
20241226,140000,318324115,3660,3675,3675,3655,1073
|
|
20241226,135900,314388650,3675,3700,3700,3675,3
|
|
20241226,135800,314377600,3670,3670,3700,3670,290
|
|
20241226,135700,313313270,3700,3700,3700,3670,208
|
|
20241226,135600,312548680,3670,3670,3670,3670,10
|
|
20241226,135500,312511980,3670,3670,3670,3670,15
|
|
20241226,135400,312456930,3670,3680,3680,3670,7496
|
|
20241226,135300,284873285,3685,3685,3685,3685,82
|
|
20241226,135200,284571115,3700,3700,3700,3700,0
|
|
20241226,135100,284571115,3700,3700,3700,3700,0
|
|
20241226,135000,284571115,3700,3700,3700,3700,467
|
|
20241226,134900,282843215,3685,3685,3685,3685,0
|
|
20241226,134800,282843215,3685,3685,3685,3685,5
|
|
20241226,134700,282824790,3685,3685,3685,3685,0
|
|
20241226,134600,282824790,3685,3685,3685,3685,0
|
|
20241226,134500,282824790,3685,3685,3685,3685,0
|
|
20241226,134400,282824790,3685,3685,3685,3685,56
|
|
20241226,134300,282618430,3700,3700,3700,3700,0
|
|
20241226,134200,282618430,3700,3700,3700,3700,0
|
|
20241226,134100,282618430,3700,3700,3700,3700,0
|
|
20241226,134000,282618430,3700,3700,3700,3700,3
|
|
20241226,133900,282607330,3680,3680,3680,3680,0
|
|
20241226,133800,282607330,3680,3680,3680,3680,0
|
|
20241226,133700,282607330,3680,3680,3680,3680,0
|
|
20241226,133600,282607330,3680,3680,3680,3680,46
|
|
20241226,133500,282438050,3680,3680,3680,3680,0
|
|
20241226,133400,282438050,3680,3680,3680,3680,0
|
|
20241226,133300,282438050,3680,3680,3680,3680,474
|
|
20241226,133200,280693730,3680,3680,3680,3680,39
|
|
20241226,133100,280550210,3680,3680,3680,3680,0
|
|
20241226,133000,280550210,3680,3680,3680,3680,2
|
|
20241226,132900,280542850,3680,3690,3690,3680,932
|
|
20241226,132800,277108380,3685,3685,3685,3685,0
|
|
20241226,132700,277108380,3685,3685,3685,3685,0
|
|
20241226,132600,277108380,3685,3685,3685,3685,0
|
|
20241226,132500,277108380,3685,3685,3685,3685,0
|
|
20241226,132400,277108380,3685,3685,3685,3685,0
|
|
20241226,132300,277108380,3685,3685,3685,3685,39
|
|
20241226,132200,276964665,3700,3700,3700,3685,45
|
|
20241226,132100,276798810,3685,3685,3685,3685,0
|
|
20241226,132000,276798810,3685,3685,3685,3685,0
|
|
20241226,131900,276798810,3685,3685,3685,3685,0
|
|
20241226,131800,276798810,3685,3685,3685,3685,0
|
|
20241226,131700,276798810,3685,3685,3685,3685,44
|
|
20241226,131600,276636670,3700,3700,3700,3700,0
|
|
20241226,131500,276636670,3700,3690,3700,3690,519
|
|
20241226,131400,274721060,3690,3690,3690,3690,0
|
|
20241226,131300,274721060,3690,3690,3690,3690,0
|
|
20241226,131200,274721060,3690,3690,3690,3690,0
|
|
20241226,131100,274721060,3690,3690,3690,3690,38
|
|
20241226,131000,274580840,3700,3700,3700,3700,0
|
|
20241226,130900,274580840,3700,3700,3700,3700,2
|
|
20241226,130800,274573440,3685,3700,3700,3685,37
|
|
20241226,130700,274436570,3685,3685,3685,3685,20
|
|
20241226,130600,274362870,3685,3700,3700,3685,53
|
|
20241226,130500,274167385,3700,3700,3700,3700,2
|
|
20241226,130400,274159985,3700,3700,3700,3700,0
|
|
20241226,130300,274159985,3700,3700,3700,3700,35
|
|
20241226,130200,274030485,3685,3685,3685,3685,0
|
|
20241226,130100,274030485,3685,3685,3685,3685,95
|
|
20241226,130000,273680410,3700,3700,3700,3700,50
|
|
20241226,125900,273495410,3705,3705,3705,3705,0
|
|
20241226,125800,273495410,3705,3705,3705,3705,31
|
|
20241226,125700,273380555,3680,3680,3680,3680,167
|
|
20241226,125600,272765995,3690,3690,3690,3690,0
|
|
20241226,125500,272765995,3690,3690,3690,3690,0
|
|
20241226,125400,272765995,3690,3690,3690,3690,31
|
|
20241226,125300,272651605,3710,3700,3710,3685,10223
|
|
20241226,125200,234828925,3700,3700,3700,3690,3
|
|
20241226,125100,234817835,3690,3690,3690,3690,0
|
|
20241226,125000,234817835,3690,3690,3690,3690,0
|
|
20241226,124900,234817835,3690,3690,3690,3690,0
|
|
20241226,124800,234817835,3690,3690,3690,3690,4
|
|
20241226,124700,234803075,3690,3690,3690,3690,47
|
|
20241226,124600,234629645,3700,3700,3700,3700,0
|
|
20241226,124500,234629645,3700,3700,3700,3700,0
|
|
20241226,124400,234629645,3700,3700,3700,3700,1
|
|
20241226,124300,234625945,3700,3700,3700,3700,0
|
|
20241226,124200,234625945,3700,3700,3700,3700,0
|
|
20241226,124100,234625945,3700,3700,3700,3700,1
|
|
20241226,124000,234622245,3700,3700,3700,3700,0
|
|
20241226,123900,234622245,3700,3700,3700,3700,0
|
|
20241226,123800,234622245,3700,3700,3700,3700,0
|
|
20241226,123700,234622245,3700,3700,3700,3700,14
|
|
20241226,123600,234570445,3700,3700,3700,3700,0
|
|
20241226,123500,234570445,3700,3700,3700,3700,0
|
|
20241226,123400,234570445,3700,3700,3700,3700,0
|
|
20241226,123300,234570445,3700,3700,3700,3700,477
|
|
20241226,123200,232805545,3685,3685,3685,3685,40
|
|
20241226,123100,232658145,3690,3690,3700,3690,1060
|
|
20241226,123000,228736745,3690,3705,3705,3690,5642
|
|
20241226,122900,207856495,3705,3710,3710,3705,4693
|
|
20241226,122800,190446715,3710,3710,3710,3710,0
|
|
20241226,122700,190446715,3710,3720,3720,3710,1000
|
|
20241226,122600,186735380,3725,3725,3725,3725,14
|
|
20241226,122500,186683230,3725,3725,3725,3725,1
|
|
20241226,122400,186679505,3725,3725,3725,3725,5
|
|
20241226,122300,186660880,3725,3725,3725,3725,0
|
|
20241226,122200,186660880,3725,3725,3725,3725,0
|
|
20241226,122100,186660880,3725,3725,3725,3725,0
|
|
20241226,122000,186660880,3725,3725,3725,3725,0
|
|
20241226,121900,186660880,3725,3720,3725,3720,33
|
|
20241226,121800,186538015,3715,3715,3715,3715,0
|
|
20241226,121700,186538015,3715,3715,3715,3715,0
|
|
20241226,121600,186538015,3715,3715,3715,3715,0
|
|
20241226,121500,186538015,3715,3725,3725,3715,139
|
|
20241226,121400,186020380,3715,3720,3720,3715,31
|
|
20241226,121300,185905075,3720,3725,3725,3720,15
|
|
20241226,121200,185849220,3725,3725,3725,3725,0
|
|
20241226,121100,185849220,3725,3725,3725,3725,1
|
|
20241226,121000,185845495,3720,3720,3720,3720,0
|
|
20241226,120900,185845495,3720,3725,3725,3720,26
|
|
20241226,120800,185748660,3725,3725,3725,3725,0
|
|
20241226,120700,185748660,3725,3725,3725,3725,0
|
|
20241226,120600,185748660,3725,3725,3725,3725,0
|
|
20241226,120500,185748660,3725,3730,3730,3725,23
|
|
20241226,120400,185662880,3735,3735,3735,3735,1
|
|
20241226,120300,185659145,3735,3735,3735,3735,1
|
|
20241226,120200,185655410,3725,3725,3725,3725,0
|
|
20241226,120100,185655410,3725,3725,3725,3725,9
|
|
20241226,120000,185621885,3720,3720,3720,3720,1
|
|
20241226,115900,185618165,3735,3735,3735,3735,0
|
|
20241226,115800,185618165,3735,3735,3735,3735,1
|
|
20241226,115700,185614430,3720,3720,3720,3720,0
|
|
20241226,115600,185614430,3720,3720,3720,3720,0
|
|
20241226,115500,185614430,3720,3720,3720,3720,1
|
|
20241226,115400,185610710,3735,3735,3735,3735,0
|
|
20241226,115300,185610710,3735,3735,3735,3735,1
|
|
20241226,115200,185606975,3705,3705,3705,3705,0
|
|
20241226,115100,185606975,3705,3705,3705,3705,0
|
|
20241226,115000,185606975,3705,3705,3705,3705,0
|
|
20241226,114900,185606975,3705,3715,3715,3705,6000
|
|
20241226,114800,163348035,3730,3730,3730,3730,1
|
|
20241226,114700,163344305,3730,3730,3730,3730,7
|
|
20241226,114600,163318195,3730,3730,3730,3730,591
|
|
20241226,114500,161113765,3730,3730,3730,3730,0
|
|
20241226,114400,161113765,3730,3720,3730,3715,116
|
|
20241226,114300,160682565,3720,3720,3720,3720,3
|
|
20241226,114200,160671405,3725,3730,3730,3725,41
|
|
20241226,114100,160518595,3735,3735,3735,3735,5
|
|
20241226,114000,160499920,3730,3730,3730,3730,0
|
|
20241226,113900,160499920,3730,3735,3735,3730,8
|
|
20241226,113800,160470050,3730,3730,3730,3730,0
|
|
20241226,113700,160470050,3730,3730,3730,3730,0
|
|
20241226,113600,160470050,3730,3730,3730,3730,0
|
|
20241226,113500,160470050,3730,3730,3730,3730,0
|
|
20241226,113400,160470050,3730,3730,3730,3730,0
|
|
20241226,113300,160470050,3730,3730,3730,3730,0
|
|
20241226,113200,160470050,3730,3730,3730,3730,17
|
|
20241226,113100,160406640,3725,3725,3725,3725,0
|
|
20241226,113000,160406640,3725,3730,3730,3725,2
|
|
20241226,112900,160399185,3730,3730,3730,3730,0
|
|
20241226,112800,160399185,3730,3730,3730,3730,39
|
|
20241226,112700,160253715,3730,3730,3730,3730,0
|
|
20241226,112600,160253715,3730,3730,3730,3730,0
|
|
20241226,112500,160253715,3730,3730,3730,3730,0
|
|
20241226,112400,160253715,3730,3730,3730,3730,0
|
|
20241226,112300,160253715,3730,3730,3730,3730,20
|
|
20241226,112200,160179115,3730,3740,3740,3730,11
|
|
20241226,112100,160138075,3735,3735,3735,3735,30
|
|
20241226,112000,160026025,3730,3730,3730,3730,0
|
|
20241226,111900,160026025,3730,3730,3730,3730,20
|
|
20241226,111800,159951425,3740,3740,3740,3740,0
|
|
20241226,111700,159951425,3740,3740,3740,3740,0
|
|
20241226,111600,159951425,3740,3740,3740,3740,0
|
|
20241226,111500,159951425,3740,3740,3740,3740,26
|
|
20241226,111400,159854185,3740,3740,3740,3740,0
|
|
20241226,111300,159854185,3740,3740,3740,3740,0
|
|
20241226,111200,159854185,3740,3740,3740,3740,0
|
|
20241226,111100,159854185,3740,3740,3740,3740,0
|
|
20241226,111000,159854185,3740,3740,3740,3740,0
|
|
20241226,110900,159854185,3740,3740,3740,3740,0
|
|
20241226,110800,159854185,3740,3730,3740,3720,2040
|
|
20241226,110700,152245535,3710,3710,3710,3710,0
|
|
20241226,110600,152245535,3710,3730,3730,3710,2500
|
|
20241226,110500,142962310,3735,3735,3735,3735,10
|
|
20241226,110400,142924960,3740,3740,3740,3740,19
|
|
20241226,110300,142853900,3740,3740,3740,3740,0
|
|
20241226,110200,142853900,3740,3740,3740,3740,0
|
|
20241226,110100,142853900,3740,3740,3740,3740,17
|
|
20241226,110000,142790320,3740,3740,3740,3740,0
|
|
20241226,105900,142790320,3740,3740,3740,3740,500
|
|
20241226,105800,140920320,3740,3740,3740,3740,1
|
|
20241226,105700,140916580,3750,3750,3750,3750,0
|
|
20241226,105600,140916580,3750,3740,3750,3740,11
|
|
20241226,105500,140875430,3730,3730,3730,3730,118
|
|
20241226,105400,140435290,3730,3730,3730,3730,66
|
|
20241226,105300,140189110,3725,3750,3750,3720,150
|
|
20241226,105200,139629270,3750,3755,3755,3750,1466
|
|
20241226,105100,134124465,3755,3755,3755,3755,1307
|
|
20241226,105000,129216680,3755,3755,3755,3755,17
|
|
20241226,104900,129152845,3755,3755,3755,3755,657
|
|
20241226,104800,126685810,3755,3755,3755,3755,0
|
|
20241226,104700,126685810,3755,3755,3755,3755,0
|
|
20241226,104600,126685810,3755,3755,3755,3755,0
|
|
20241226,104500,126685810,3755,3755,3755,3755,17
|
|
20241226,104400,126621975,3755,3755,3755,3755,10
|
|
20241226,104300,126584425,3745,3745,3745,3745,0
|
|
20241226,104200,126584425,3745,3745,3745,3745,10
|
|
20241226,104100,126546975,3750,3750,3750,3750,503
|
|
20241226,104000,124660725,3750,3750,3750,3750,967
|
|
20241226,103900,121034475,3735,3735,3735,3735,0
|
|
20241226,103800,121034475,3735,3750,3750,3735,13
|
|
20241226,103700,120985770,3750,3740,3750,3740,1754
|
|
20241226,103600,114418230,3735,3735,3735,3735,0
|
|
20241226,103500,114418230,3735,3735,3740,3735,846
|
|
20241226,103400,111255255,3735,3725,3735,3725,68
|
|
20241226,103300,111001475,3725,3725,3725,3725,39
|
|
20241226,103200,110856200,3725,3725,3725,3725,0
|
|
20241226,103100,110856200,3725,3725,3725,3725,0
|
|
20241226,103000,110856200,3725,3725,3725,3725,939
|
|
20241226,102900,107358425,3730,3730,3730,3730,0
|
|
20241226,102800,107358425,3730,3730,3730,3730,76
|
|
20241226,102700,107074945,3730,3730,3730,3730,135
|
|
20241226,102600,106571395,3730,3730,3730,3730,0
|
|
20241226,102500,106571395,3730,3730,3730,3730,0
|
|
20241226,102400,106571395,3730,3730,3730,3730,270
|
|
20241226,102300,105564295,3730,3710,3730,3710,1667
|
|
20241226,102200,99346785,3730,3730,3730,3730,0
|
|
20241226,102100,99346785,3730,3730,3730,3730,0
|
|
20241226,102000,99346785,3730,3730,3730,3730,1
|
|
20241226,101900,99343055,3725,3725,3725,3725,20
|
|
20241226,101800,99268555,3725,3700,3725,3700,4900
|
|
20241226,101700,81128555,3700,3700,3700,3700,2000
|
|
20241226,101600,73728555,3700,3700,3700,3700,2000
|
|
20241226,101500,66328555,3700,3700,3700,3700,1500
|
|
20241226,101400,60778555,3700,3700,3700,3700,1300
|
|
20241226,101300,55968555,3700,3715,3715,3700,4000
|
|
20241226,101200,41133285,3730,3730,3730,3730,1
|
|
20241226,101100,41129555,3730,3730,3730,3730,0
|
|
20241226,101000,41129555,3730,3730,3730,3730,17
|
|
20241226,100900,41066145,3730,3730,3730,3730,0
|
|
20241226,100800,41066145,3730,3730,3730,3730,17
|
|
20241226,100700,41002735,3730,3730,3730,3730,1
|
|
20241226,100600,40999005,3730,3730,3730,3730,0
|
|
20241226,100500,40999005,3730,3730,3730,3730,19
|
|
20241226,100400,40928135,3730,3715,3730,3715,59
|
|
20241226,100300,40708650,3730,3730,3730,3730,0
|
|
20241226,100200,40708650,3730,3730,3730,3730,17
|
|
20241226,100100,40645240,3715,3715,3715,3715,100
|
|
20241226,100000,40273740,3730,3730,3730,3730,460
|
|
20241226,095900,38557940,3735,3735,3735,3735,0
|
|
20241226,095800,38557940,3735,3735,3735,3735,0
|
|
20241226,095700,38557940,3735,3735,3735,3735,27
|
|
20241226,095600,38457095,3710,3720,3720,3710,1500
|
|
20241226,095500,32881365,3720,3720,3720,3720,28
|
|
20241226,095400,32777205,3735,3735,3735,3735,27
|
|
20241226,095300,32676360,3730,3730,3730,3730,0
|
|
20241226,095200,32676360,3730,3730,3730,3730,1017
|
|
20241226,095100,28882950,3730,3730,3730,3730,140
|
|
20241226,095000,28360750,3730,3730,3730,3730,0
|
|
20241226,094900,28360750,3730,3730,3730,3730,378
|
|
20241226,094800,26950810,3720,3715,3720,3710,1500
|
|
20241226,094700,21377105,3730,3730,3730,3730,1
|
|
20241226,094600,21373375,3715,3730,3730,3715,28
|
|
20241226,094500,21269025,3730,3730,3730,3730,0
|
|
20241226,094400,21269025,3730,3730,3730,3715,387
|
|
20241226,094300,19830840,3730,3730,3730,3730,0
|
|
20241226,094200,19830840,3730,3730,3730,3730,0
|
|
20241226,094100,19830840,3730,3730,3730,3730,0
|
|
20241226,094000,19830840,3730,3730,3730,3730,0
|
|
20241226,093900,19830840,3730,3730,3730,3730,0
|
|
20241226,093800,19830840,3730,3730,3730,3730,0
|
|
20241226,093700,19830840,3730,3730,3730,3730,0
|
|
20241226,093600,19830840,3730,3730,3730,3730,0
|
|
20241226,093500,19830840,3730,3730,3730,3730,0
|
|
20241226,093400,19830840,3730,3730,3730,3730,0
|
|
20241226,093300,19830840,3730,3730,3730,3730,0
|
|
20241226,093200,19830840,3730,3730,3730,3730,5
|
|
20241226,093100,19812190,3730,3725,3730,3725,20
|
|
20241226,093000,19737640,3725,3725,3725,3725,0
|
|
20241226,092900,19737640,3725,3725,3725,3725,0
|
|
20241226,092800,19737640,3725,3725,3725,3725,0
|
|
20241226,092700,19737640,3725,3725,3725,3725,0
|
|
20241226,092600,19737640,3725,3710,3725,3710,319
|
|
20241226,092500,18550280,3725,3725,3725,3725,0
|
|
20241226,092400,18550280,3725,3710,3725,3710,204
|
|
20241226,092300,17793080,3710,3710,3710,3710,2
|
|
20241226,092200,17785660,3725,3725,3725,3725,0
|
|
20241226,092100,17785660,3725,3725,3725,3725,42
|
|
20241226,092000,17629210,3725,3725,3725,3725,0
|
|
20241226,091900,17629210,3725,3725,3725,3725,100
|
|
20241226,091800,17256710,3700,3700,3700,3700,0
|
|
20241226,091700,17256710,3700,3700,3700,3700,0
|
|
20241226,091600,17256710,3700,3725,3725,3700,328
|
|
20241226,091500,16041885,3725,3705,3725,3705,74
|
|
20241226,091400,15766655,3730,3730,3730,3705,295
|
|
20241226,091300,14666880,3730,3730,3730,3710,1492
|
|
20241226,091200,9102300,3730,3725,3730,3725,556
|
|
20241226,091100,7028945,3730,3730,3730,3730,0
|
|
20241226,091000,7028945,3730,3730,3730,3730,0
|
|
20241226,090900,7028945,3730,3730,3735,3730,101
|
|
20241226,090800,6652180,3710,3710,3710,3710,240
|
|
20241226,090700,5761780,3710,3710,3710,3710,70
|
|
20241226,090600,5502080,3730,3710,3730,3710,633
|
|
20241226,090500,3152190,3700,3700,3700,3700,0
|
|
20241226,090400,3152190,3700,3700,3700,3700,0
|
|
20241226,090300,3152190,3700,3705,3705,3700,214
|
|
20241226,090200,2360135,3735,3735,3735,3735,0
|
|
20241226,090100,2360135,3735,3735,3735,3735,1
|
|
20241226,090000,2356400,3715,3705,3715,3705,636
|