681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,201800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,201700,1278579330,4480,4480,4480,4480,0
|
|
20241226,201600,1278579330,4480,4480,4480,4480,0
|
|
20241226,201500,1278579330,4480,4480,4480,4480,0
|
|
20241226,201400,1278579330,4480,4480,4480,4480,0
|
|
20241226,201300,1278579330,4480,4480,4480,4480,0
|
|
20241226,201200,1278579330,4480,4480,4480,4480,0
|
|
20241226,201100,1278579330,4480,4480,4480,4480,0
|
|
20241226,201000,1278579330,4480,4480,4480,4480,0
|
|
20241226,200900,1278579330,4480,4480,4480,4480,0
|
|
20241226,200800,1278579330,4480,4480,4480,4480,0
|
|
20241226,200700,1278579330,4480,4480,4480,4480,0
|
|
20241226,200600,1278579330,4480,4480,4480,4480,0
|
|
20241226,200500,1278579330,4480,4480,4480,4480,0
|
|
20241226,200400,1278579330,4480,4480,4480,4480,0
|
|
20241226,200300,1278579330,4480,4480,4480,4480,0
|
|
20241226,200200,1278579330,4480,4480,4480,4480,0
|
|
20241226,200100,1278579330,4480,4480,4480,4480,0
|
|
20241226,200000,1278579330,4480,4480,4480,4480,0
|
|
20241226,195900,1278579330,4480,4480,4480,4480,0
|
|
20241226,195800,1278579330,4480,4480,4480,4480,0
|
|
20241226,195700,1278579330,4480,4480,4480,4480,0
|
|
20241226,195600,1278579330,4480,4480,4480,4480,0
|
|
20241226,195500,1278579330,4480,4480,4480,4480,0
|
|
20241226,195400,1278579330,4480,4480,4480,4480,0
|
|
20241226,195300,1278579330,4480,4480,4480,4480,0
|
|
20241226,195200,1278579330,4480,4480,4480,4480,0
|
|
20241226,195100,1278579330,4480,4480,4480,4480,0
|
|
20241226,195000,1278579330,4480,4480,4480,4480,0
|
|
20241226,194900,1278579330,4480,4480,4480,4480,0
|
|
20241226,194800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,194700,1278579330,4480,4480,4480,4480,0
|
|
20241226,194600,1278579330,4480,4480,4480,4480,0
|
|
20241226,194500,1278579330,4480,4480,4480,4480,0
|
|
20241226,194400,1278579330,4480,4480,4480,4480,0
|
|
20241226,194300,1278579330,4480,4480,4480,4480,0
|
|
20241226,194200,1278579330,4480,4480,4480,4480,0
|
|
20241226,194100,1278579330,4480,4480,4480,4480,0
|
|
20241226,194000,1278579330,4480,4480,4480,4480,0
|
|
20241226,193900,1278579330,4480,4480,4480,4480,0
|
|
20241226,193800,1278579330,4480,4480,4480,4480,0
|
|
20241226,193700,1278579330,4480,4480,4480,4480,0
|
|
20241226,193600,1278579330,4480,4480,4480,4480,0
|
|
20241226,193500,1278579330,4480,4480,4480,4480,0
|
|
20241226,193400,1278579330,4480,4480,4480,4480,0
|
|
20241226,193300,1278579330,4480,4480,4480,4480,0
|
|
20241226,193200,1278579330,4480,4480,4480,4480,0
|
|
20241226,193100,1278579330,4480,4480,4480,4480,0
|
|
20241226,193000,1278579330,4480,4480,4480,4480,0
|
|
20241226,192900,1278579330,4480,4480,4480,4480,0
|
|
20241226,192800,1278579330,4480,4480,4480,4480,0
|
|
20241226,192700,1278579330,4480,4480,4480,4480,0
|
|
20241226,192600,1278579330,4480,4480,4480,4480,0
|
|
20241226,192500,1278579330,4480,4480,4480,4480,0
|
|
20241226,192400,1278579330,4480,4480,4480,4480,0
|
|
20241226,192300,1278579330,4480,4480,4480,4480,0
|
|
20241226,192200,1278579330,4480,4480,4480,4480,0
|
|
20241226,192100,1278579330,4480,4480,4480,4480,0
|
|
20241226,192000,1278579330,4480,4480,4480,4480,0
|
|
20241226,191900,1278579330,4480,4480,4480,4480,0
|
|
20241226,191800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,191700,1278579330,4480,4480,4480,4480,0
|
|
20241226,191600,1278579330,4480,4480,4480,4480,0
|
|
20241226,191500,1278579330,4480,4480,4480,4480,0
|
|
20241226,191400,1278579330,4480,4480,4480,4480,0
|
|
20241226,191300,1278579330,4480,4480,4480,4480,0
|
|
20241226,191200,1278579330,4480,4480,4480,4480,0
|
|
20241226,191100,1278579330,4480,4480,4480,4480,0
|
|
20241226,191000,1278579330,4480,4480,4480,4480,0
|
|
20241226,190900,1278579330,4480,4480,4480,4480,0
|
|
20241226,190800,1278579330,4480,4480,4480,4480,0
|
|
20241226,190700,1278579330,4480,4480,4480,4480,0
|
|
20241226,190600,1278579330,4480,4480,4480,4480,0
|
|
20241226,190500,1278579330,4480,4480,4480,4480,0
|
|
20241226,190400,1278579330,4480,4480,4480,4480,0
|
|
20241226,190300,1278579330,4480,4480,4480,4480,0
|
|
20241226,190200,1278579330,4480,4480,4480,4480,0
|
|
20241226,190100,1278579330,4480,4480,4480,4480,0
|
|
20241226,190000,1278579330,4480,4480,4480,4480,0
|
|
20241226,185900,1278579330,4480,4480,4480,4480,0
|
|
20241226,185800,1278579330,4480,4480,4480,4480,0
|
|
20241226,185700,1278579330,4480,4480,4480,4480,0
|
|
20241226,185600,1278579330,4480,4480,4480,4480,0
|
|
20241226,185500,1278579330,4480,4480,4480,4480,0
|
|
20241226,185400,1278579330,4480,4480,4480,4480,0
|
|
20241226,185300,1278579330,4480,4480,4480,4480,0
|
|
20241226,185200,1278579330,4480,4480,4480,4480,0
|
|
20241226,185100,1278579330,4480,4480,4480,4480,0
|
|
20241226,185000,1278579330,4480,4480,4480,4480,0
|
|
20241226,184900,1278579330,4480,4480,4480,4480,0
|
|
20241226,184800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,184700,1278579330,4480,4480,4480,4480,0
|
|
20241226,184600,1278579330,4480,4480,4480,4480,0
|
|
20241226,184500,1278579330,4480,4480,4480,4480,0
|
|
20241226,184400,1278579330,4480,4480,4480,4480,0
|
|
20241226,184300,1278579330,4480,4480,4480,4480,0
|
|
20241226,184200,1278579330,4480,4480,4480,4480,0
|
|
20241226,184100,1278579330,4480,4480,4480,4480,0
|
|
20241226,184000,1278579330,4480,4480,4480,4480,0
|
|
20241226,183900,1278579330,4480,4480,4480,4480,0
|
|
20241226,183800,1278579330,4480,4480,4480,4480,0
|
|
20241226,183700,1278579330,4480,4480,4480,4480,0
|
|
20241226,183600,1278579330,4480,4480,4480,4480,0
|
|
20241226,183500,1278579330,4480,4480,4480,4480,0
|
|
20241226,183400,1278579330,4480,4480,4480,4480,0
|
|
20241226,183300,1278579330,4480,4480,4480,4480,0
|
|
20241226,183200,1278579330,4480,4480,4480,4480,0
|
|
20241226,183100,1278579330,4480,4480,4480,4480,0
|
|
20241226,183000,1278579330,4480,4480,4480,4480,0
|
|
20241226,182900,1278579330,4480,4480,4480,4480,0
|
|
20241226,182800,1278579330,4480,4480,4480,4480,0
|
|
20241226,182700,1278579330,4480,4480,4480,4480,0
|
|
20241226,182600,1278579330,4480,4480,4480,4480,0
|
|
20241226,182500,1278579330,4480,4480,4480,4480,0
|
|
20241226,182400,1278579330,4480,4480,4480,4480,0
|
|
20241226,182300,1278579330,4480,4480,4480,4480,0
|
|
20241226,182200,1278579330,4480,4480,4480,4480,0
|
|
20241226,182100,1278579330,4480,4480,4480,4480,0
|
|
20241226,182000,1278579330,4480,4480,4480,4480,0
|
|
20241226,181900,1278579330,4480,4480,4480,4480,0
|
|
20241226,181800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,181700,1278579330,4480,4480,4480,4480,0
|
|
20241226,181600,1278579330,4480,4480,4480,4480,0
|
|
20241226,181500,1278579330,4480,4480,4480,4480,0
|
|
20241226,181400,1278579330,4480,4480,4480,4480,0
|
|
20241226,181300,1278579330,4480,4480,4480,4480,0
|
|
20241226,181200,1278579330,4480,4480,4480,4480,0
|
|
20241226,181100,1278579330,4480,4480,4480,4480,0
|
|
20241226,181000,1278579330,4480,4480,4480,4480,0
|
|
20241226,180900,1278579330,4480,4480,4480,4480,0
|
|
20241226,180800,1278579330,4480,4480,4480,4480,0
|
|
20241226,180700,1278579330,4480,4480,4480,4480,0
|
|
20241226,180600,1278579330,4480,4480,4480,4480,0
|
|
20241226,180500,1278579330,4480,4480,4480,4480,0
|
|
20241226,180400,1278579330,4480,4480,4480,4480,0
|
|
20241226,180300,1278579330,4480,4480,4480,4480,0
|
|
20241226,180200,1278579330,4480,4480,4480,4480,0
|
|
20241226,180100,1278579330,4480,4480,4480,4480,0
|
|
20241226,180000,1278579330,4480,4480,4480,4480,0
|
|
20241226,175900,1278579330,4480,4480,4480,4480,0
|
|
20241226,175800,1278579330,4480,4480,4480,4480,0
|
|
20241226,175700,1278579330,4480,4480,4480,4480,0
|
|
20241226,175600,1278579330,4480,4480,4480,4480,0
|
|
20241226,175500,1278579330,4480,4480,4480,4480,0
|
|
20241226,175400,1278579330,4480,4480,4480,4480,0
|
|
20241226,175300,1278579330,4480,4480,4480,4480,0
|
|
20241226,175200,1278579330,4480,4480,4480,4480,0
|
|
20241226,175100,1278579330,4480,4480,4480,4480,0
|
|
20241226,175000,1278579330,4480,4480,4480,4480,0
|
|
20241226,174900,1278579330,4480,4480,4480,4480,0
|
|
20241226,174800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,174700,1278579330,4480,4480,4480,4480,0
|
|
20241226,174600,1278579330,4480,4480,4480,4480,0
|
|
20241226,174500,1278579330,4480,4480,4480,4480,0
|
|
20241226,174400,1278579330,4480,4480,4480,4480,0
|
|
20241226,174300,1278579330,4480,4480,4480,4480,0
|
|
20241226,174200,1278579330,4480,4480,4480,4480,0
|
|
20241226,174100,1278579330,4480,4480,4480,4480,0
|
|
20241226,174000,1278579330,4480,4480,4480,4480,0
|
|
20241226,173900,1278579330,4480,4480,4480,4480,0
|
|
20241226,173800,1278579330,4480,4480,4480,4480,0
|
|
20241226,173700,1278579330,4480,4480,4480,4480,0
|
|
20241226,173600,1278579330,4480,4480,4480,4480,0
|
|
20241226,173500,1278579330,4480,4480,4480,4480,0
|
|
20241226,173400,1278579330,4480,4480,4480,4480,0
|
|
20241226,173300,1278579330,4480,4480,4480,4480,0
|
|
20241226,173200,1278579330,4480,4480,4480,4480,0
|
|
20241226,173100,1278579330,4480,4480,4480,4480,0
|
|
20241226,173000,1278579330,4480,4480,4480,4480,0
|
|
20241226,172900,1278579330,4480,4480,4480,4480,0
|
|
20241226,172800,1278579330,4480,4480,4480,4480,0
|
|
20241226,172700,1278579330,4480,4480,4480,4480,0
|
|
20241226,172600,1278579330,4480,4480,4480,4480,0
|
|
20241226,172500,1278579330,4480,4480,4480,4480,0
|
|
20241226,172400,1278579330,4480,4480,4480,4480,0
|
|
20241226,172300,1278579330,4480,4480,4480,4480,0
|
|
20241226,172200,1278579330,4480,4480,4480,4480,0
|
|
20241226,172100,1278579330,4480,4480,4480,4480,0
|
|
20241226,172000,1278579330,4480,4480,4480,4480,0
|
|
20241226,171900,1278579330,4480,4480,4480,4480,0
|
|
20241226,171800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,171700,1278579330,4480,4480,4480,4480,0
|
|
20241226,171600,1278579330,4480,4480,4480,4480,0
|
|
20241226,171500,1278579330,4480,4480,4480,4480,0
|
|
20241226,171400,1278579330,4480,4480,4480,4480,0
|
|
20241226,171300,1278579330,4480,4480,4480,4480,0
|
|
20241226,171200,1278579330,4480,4480,4480,4480,0
|
|
20241226,171100,1278579330,4480,4480,4480,4480,0
|
|
20241226,171000,1278579330,4480,4480,4480,4480,0
|
|
20241226,170900,1278579330,4480,4480,4480,4480,0
|
|
20241226,170800,1278579330,4480,4480,4480,4480,0
|
|
20241226,170700,1278579330,4480,4480,4480,4480,0
|
|
20241226,170600,1278579330,4480,4480,4480,4480,0
|
|
20241226,170500,1278579330,4480,4480,4480,4480,0
|
|
20241226,170400,1278579330,4480,4480,4480,4480,0
|
|
20241226,170300,1278579330,4480,4480,4480,4480,0
|
|
20241226,170200,1278579330,4480,4480,4480,4480,0
|
|
20241226,170100,1278579330,4480,4480,4480,4480,0
|
|
20241226,170000,1278579330,4480,4480,4480,4480,0
|
|
20241226,165900,1278579330,4480,4480,4480,4480,0
|
|
20241226,165800,1278579330,4480,4480,4480,4480,0
|
|
20241226,165700,1278579330,4480,4480,4480,4480,0
|
|
20241226,165600,1278579330,4480,4480,4480,4480,0
|
|
20241226,165500,1278579330,4480,4480,4480,4480,0
|
|
20241226,165400,1278579330,4480,4480,4480,4480,0
|
|
20241226,165300,1278579330,4480,4480,4480,4480,0
|
|
20241226,165200,1278579330,4480,4480,4480,4480,0
|
|
20241226,165100,1278579330,4480,4480,4480,4480,0
|
|
20241226,165000,1278579330,4480,4480,4480,4480,0
|
|
20241226,164900,1278579330,4480,4480,4480,4480,0
|
|
20241226,164800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,164700,1278579330,4480,4480,4480,4480,0
|
|
20241226,164600,1278579330,4480,4480,4480,4480,0
|
|
20241226,164500,1278579330,4480,4480,4480,4480,0
|
|
20241226,164400,1278579330,4480,4480,4480,4480,0
|
|
20241226,164300,1278579330,4480,4480,4480,4480,0
|
|
20241226,164200,1278579330,4480,4480,4480,4480,0
|
|
20241226,164100,1278579330,4480,4480,4480,4480,0
|
|
20241226,164000,1278579330,4480,4480,4480,4480,0
|
|
20241226,163900,1278579330,4480,4480,4480,4480,0
|
|
20241226,163800,1278579330,4480,4480,4480,4480,0
|
|
20241226,163700,1278579330,4480,4480,4480,4480,0
|
|
20241226,163600,1278579330,4480,4480,4480,4480,0
|
|
20241226,163500,1278579330,4480,4480,4480,4480,0
|
|
20241226,163400,1278579330,4480,4480,4480,4480,0
|
|
20241226,163300,1278579330,4480,4480,4480,4480,0
|
|
20241226,163200,1278579330,4480,4480,4480,4480,0
|
|
20241226,163100,1278579330,4480,4480,4480,4480,0
|
|
20241226,163000,1278579330,4480,4480,4480,4480,0
|
|
20241226,162900,1278579330,4480,4480,4480,4480,0
|
|
20241226,162800,1278579330,4480,4480,4480,4480,0
|
|
20241226,162700,1278579330,4480,4480,4480,4480,0
|
|
20241226,162600,1278579330,4480,4480,4480,4480,0
|
|
20241226,162500,1278579330,4480,4480,4480,4480,0
|
|
20241226,162400,1278579330,4480,4480,4480,4480,0
|
|
20241226,162300,1278579330,4480,4480,4480,4480,0
|
|
20241226,162200,1278579330,4480,4480,4480,4480,0
|
|
20241226,162100,1278579330,4480,4480,4480,4480,0
|
|
20241226,162000,1278579330,4480,4480,4480,4480,0
|
|
20241226,161900,1278579330,4480,4480,4480,4480,0
|
|
20241226,161800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,161700,1278579330,4480,4480,4480,4480,0
|
|
20241226,161600,1278579330,4480,4480,4480,4480,0
|
|
20241226,161500,1278579330,4480,4480,4480,4480,0
|
|
20241226,161400,1278579330,4480,4480,4480,4480,0
|
|
20241226,161300,1278579330,4480,4480,4480,4480,0
|
|
20241226,161200,1278579330,4480,4480,4480,4480,0
|
|
20241226,161100,1278579330,4480,4480,4480,4480,0
|
|
20241226,161000,1278579330,4480,4480,4480,4480,0
|
|
20241226,160900,1278579330,4480,4480,4480,4480,0
|
|
20241226,160800,1278579330,4480,4480,4480,4480,0
|
|
20241226,160700,1278579330,4480,4480,4480,4480,0
|
|
20241226,160600,1278579330,4480,4480,4480,4480,0
|
|
20241226,160500,1278579330,4480,4480,4480,4480,0
|
|
20241226,160400,1278579330,4480,4480,4480,4480,0
|
|
20241226,160300,1278579330,4480,4480,4480,4480,0
|
|
20241226,160200,1278579330,4480,4480,4480,4480,0
|
|
20241226,160100,1278579330,4480,4480,4480,4480,0
|
|
20241226,160000,1278579330,4480,4480,4480,4480,0
|
|
20241226,155900,1278579330,4480,4480,4480,4480,0
|
|
20241226,155800,1278579330,4480,4480,4480,4480,0
|
|
20241226,155700,1278579330,4480,4480,4480,4480,0
|
|
20241226,155600,1278579330,4480,4480,4480,4480,0
|
|
20241226,155500,1278579330,4480,4480,4480,4480,0
|
|
20241226,155400,1278579330,4480,4480,4480,4480,0
|
|
20241226,155300,1278579330,4480,4480,4480,4480,0
|
|
20241226,155200,1278579330,4480,4480,4480,4480,0
|
|
20241226,155100,1278579330,4480,4480,4480,4480,0
|
|
20241226,155000,1278579330,4480,4480,4480,4480,0
|
|
20241226,154900,1278579330,4480,4480,4480,4480,0
|
|
20241226,154800,1278579330,4480,4480,4480,4480,7113
|
|
20241226,154700,1278579330,4480,4480,4480,4480,0
|
|
20241226,154600,1278579330,4480,4480,4480,4480,0
|
|
20241226,154500,1278579330,4480,4480,4480,4480,0
|
|
20241226,154400,1278579330,4480,4480,4480,4480,0
|
|
20241226,154300,1278579330,4480,4480,4480,4480,0
|
|
20241226,154200,1278579330,4480,4480,4480,4480,0
|
|
20241226,154100,1278579330,4480,4480,4480,4480,0
|
|
20241226,154000,1278579330,4480,4480,4480,4480,0
|
|
20241226,153900,1278579330,4480,4480,4480,4480,0
|
|
20241226,153800,1278579330,4480,4480,4480,4480,0
|
|
20241226,153700,1278579330,4480,4480,4480,4480,0
|
|
20241226,153600,1278579330,4480,4480,4480,4480,0
|
|
20241226,153500,1278579330,4480,4480,4480,4480,0
|
|
20241226,153400,1278579330,4480,4480,4480,4480,0
|
|
20241226,153300,1278579330,4480,4480,4480,4480,0
|
|
20241226,153200,1278579330,4480,4480,4480,4480,0
|
|
20241226,153100,1278579330,4480,4480,4480,4480,0
|
|
20241226,153000,1278579330,4480,4480,4480,4480,7113
|
|
20241226,152900,1246713090,4490,4490,4490,4490,0
|
|
20241226,152800,1246713090,4490,4490,4490,4490,0
|
|
20241226,152700,1246713090,4490,4490,4490,4490,0
|
|
20241226,152600,1246713090,4490,4490,4490,4490,0
|
|
20241226,152500,1246713090,4490,4490,4490,4490,0
|
|
20241226,152400,1246713090,4490,4490,4490,4490,0
|
|
20241226,152300,1246713090,4490,4490,4490,4490,0
|
|
20241226,152200,1246713090,4490,4490,4490,4490,0
|
|
20241226,152100,1246713090,4490,4490,4490,4490,0
|
|
20241226,152000,1246713090,4490,4490,4490,4490,0
|
|
20241226,151900,1246713090,4490,4495,4495,4490,621
|
|
20241226,151800,1243923550,4495,4485,4495,4480,840
|
|
20241226,151700,1240153255,4490,4495,4495,4490,1791
|
|
20241226,151600,1232108960,4495,4495,4495,4495,1427
|
|
20241226,151500,1225694595,4495,4495,4495,4495,2306
|
|
20241226,151400,1215329125,4490,4490,4495,4490,430
|
|
20241226,151300,1213396655,4485,4490,4495,4480,2989
|
|
20241226,151200,1200005340,4500,4485,4500,4485,354
|
|
20241226,151100,1198417435,4495,4490,4495,4490,130
|
|
20241226,151000,1197833715,4495,4495,4495,4485,999
|
|
20241226,150900,1193353150,4495,4495,4495,4495,142
|
|
20241226,150800,1192714860,4490,4495,4495,4490,1054
|
|
20241226,150700,1187982270,4500,4500,4500,4495,32
|
|
20241226,150600,1187838320,4500,4500,4500,4495,85
|
|
20241226,150500,1187456145,4500,4495,4500,4495,139
|
|
20241226,150400,1186831265,4495,4490,4495,4490,30
|
|
20241226,150300,1186696465,4490,4495,4495,4490,330
|
|
20241226,150200,1185213265,4500,4495,4500,4490,844
|
|
20241226,150100,1181422760,4495,4490,4495,4490,2711
|
|
20241226,150000,1169242180,4490,4485,4490,4485,2779
|
|
20241226,145900,1156764650,4485,4485,4485,4480,606
|
|
20241226,145800,1154047520,4490,4490,4490,4490,21
|
|
20241226,145700,1153953230,4490,4490,4490,4490,1036
|
|
20241226,145600,1149301590,4490,4490,4490,4490,720
|
|
20241226,145500,1146068790,4490,4490,4490,4480,4053
|
|
20241226,145400,1127881780,4495,4495,4495,4495,31
|
|
20241226,145300,1127742435,4495,4495,4495,4495,0
|
|
20241226,145200,1127742435,4495,4495,4495,4495,0
|
|
20241226,145100,1127742435,4495,4500,4500,4495,176
|
|
20241226,145000,1126951240,4495,4495,4495,4490,1296
|
|
20241226,144900,1121128520,4495,4495,4495,4495,10
|
|
20241226,144800,1121083570,4500,4500,4500,4500,81
|
|
20241226,144700,1120719070,4500,4500,4500,4500,660
|
|
20241226,144600,1117749070,4500,4500,4500,4500,1583
|
|
20241226,144500,1110625570,4505,4505,4505,4495,1062
|
|
20241226,144400,1105846700,4505,4500,4505,4500,575
|
|
20241226,144300,1103258845,4505,4505,4510,4505,152
|
|
20241226,144200,1102573530,4505,4500,4510,4500,37
|
|
20241226,144100,1102406940,4490,4495,4505,4490,2614
|
|
20241226,144000,1090664270,4505,4495,4505,4495,43
|
|
20241226,143900,1090470715,4510,4495,4510,4495,266
|
|
20241226,143800,1089274615,4495,4495,4495,4495,140
|
|
20241226,143700,1088645315,4495,4495,4495,4495,154
|
|
20241226,143600,1087953085,4495,4495,4495,4495,148
|
|
20241226,143500,1087287825,4495,4495,4495,4495,1064
|
|
20241226,143400,1082505145,4495,4500,4500,4495,185
|
|
20241226,143300,1081672875,4505,4505,4505,4505,0
|
|
20241226,143200,1081672875,4505,4505,4505,4505,0
|
|
20241226,143100,1081672875,4505,4505,4505,4505,50
|
|
20241226,143000,1081447625,4510,4510,4510,4510,0
|
|
20241226,142900,1081447625,4510,4510,4510,4510,0
|
|
20241226,142800,1081447625,4510,4510,4510,4510,0
|
|
20241226,142700,1081447625,4510,4490,4510,4490,401
|
|
20241226,142600,1079645095,4490,4480,4490,4480,617
|
|
20241226,142500,1076875935,4480,4490,4490,4480,9271
|
|
20241226,142400,1035308735,4480,4495,4495,4480,1790
|
|
20241226,142300,1027276365,4495,4495,4495,4495,40
|
|
20241226,142200,1027096565,4500,4500,4500,4500,30
|
|
20241226,142100,1026961565,4500,4500,4500,4500,11
|
|
20241226,142000,1026912065,4500,4495,4500,4495,12
|
|
20241226,141900,1026858100,4495,4495,4495,4495,12
|
|
20241226,141800,1026804160,4495,4500,4500,4495,372
|
|
20241226,141700,1025130165,4505,4505,4505,4505,0
|
|
20241226,141600,1025130165,4505,4505,4505,4505,0
|
|
20241226,141500,1025130165,4505,4505,4505,4505,0
|
|
20241226,141400,1025130165,4505,4500,4505,4500,146
|
|
20241226,141300,1024472445,4505,4505,4505,4505,40
|
|
20241226,141200,1024292245,4505,4505,4505,4505,81
|
|
20241226,141100,1023927340,4505,4505,4505,4505,22
|
|
20241226,141000,1023828230,4505,4505,4505,4505,29
|
|
20241226,140900,1023697585,4505,4505,4505,4505,5
|
|
20241226,140800,1023675060,4505,4505,4505,4500,43
|
|
20241226,140700,1023481395,4505,4505,4505,4505,25
|
|
20241226,140600,1023368770,4500,4500,4500,4500,0
|
|
20241226,140500,1023368770,4500,4500,4500,4500,50
|
|
20241226,140400,1023143770,4500,4495,4500,4495,55
|
|
20241226,140300,1022896485,4495,4495,4495,4495,581
|
|
20241226,140200,1020284890,4495,4495,4495,4495,297
|
|
20241226,140100,1018949875,4495,4495,4495,4485,1065
|
|
20241226,140000,1014168165,4490,4495,4495,4490,181
|
|
20241226,135900,1013354745,4500,4495,4500,4485,205
|
|
20241226,135800,1012433905,4495,4495,4500,4495,82
|
|
20241226,135700,1012065290,4485,4485,4485,4485,339
|
|
20241226,135600,1010544875,4485,4500,4500,4485,630
|
|
20241226,135500,1007717885,4500,4500,4500,4500,495
|
|
20241226,135400,1005490385,4505,4505,4505,4505,100
|
|
20241226,135300,1005039885,4505,4510,4510,4505,1431
|
|
20241226,135200,998586425,4515,4515,4515,4515,0
|
|
20241226,135100,998586425,4515,4515,4515,4515,0
|
|
20241226,135000,998586425,4515,4515,4515,4515,8
|
|
20241226,134900,998550305,4520,4520,4520,4520,0
|
|
20241226,134800,998550305,4520,4525,4525,4520,77
|
|
20241226,134700,998202185,4505,4505,4505,4505,0
|
|
20241226,134600,998202185,4505,4505,4505,4505,0
|
|
20241226,134500,998202185,4505,4520,4520,4505,1000
|
|
20241226,134400,993694445,4520,4520,4520,4520,24
|
|
20241226,134300,993585965,4520,4525,4525,4520,652
|
|
20241226,134200,990638680,4530,4530,4530,4530,45
|
|
20241226,134100,990434830,4530,4530,4530,4530,21
|
|
20241226,134000,990339700,4530,4530,4530,4530,331
|
|
20241226,133900,988840270,4535,4535,4535,4535,1
|
|
20241226,133800,988835735,4535,4535,4535,4535,20
|
|
20241226,133700,988745035,4535,4535,4535,4535,0
|
|
20241226,133600,988745035,4535,4535,4535,4535,332
|
|
20241226,133500,987239415,4535,4535,4535,4535,25
|
|
20241226,133400,987126040,4535,4535,4540,4535,51
|
|
20241226,133300,986894650,4535,4535,4535,4535,110
|
|
20241226,133200,986395800,4540,4535,4540,4535,289
|
|
20241226,133100,985085165,4535,4530,4535,4530,118
|
|
20241226,133000,984550125,4530,4535,4535,4530,125
|
|
20241226,132900,983983750,4520,4535,4535,4520,1398
|
|
20241226,132800,977656290,4535,4535,4535,4535,0
|
|
20241226,132700,977656290,4535,4540,4540,4535,412
|
|
20241226,132600,975787810,4540,4540,4540,4540,137
|
|
20241226,132500,975165830,4535,4535,4535,4535,3
|
|
20241226,132400,975152225,4540,4540,4540,4535,301
|
|
20241226,132300,973785690,4540,4540,4540,4540,143
|
|
20241226,132200,973136470,4540,4535,4540,4535,49
|
|
20241226,132100,972914180,4540,4535,4540,4535,209
|
|
20241226,132000,971965620,4540,4535,4540,4535,258
|
|
20241226,131900,970794680,4535,4535,4540,4535,637
|
|
20241226,131800,967905780,4540,4540,4540,4540,156
|
|
20241226,131700,967197540,4540,4540,4540,4540,139
|
|
20241226,131600,966566480,4540,4540,4540,4540,0
|
|
20241226,131500,966566480,4540,4535,4540,4535,212
|
|
20241226,131400,965604250,4540,4535,4540,4535,195
|
|
20241226,131300,964719875,4530,4535,4535,4530,233
|
|
20241226,131200,963664210,4535,4535,4535,4535,89
|
|
20241226,131100,963260595,4535,4535,4540,4535,1436
|
|
20241226,131000,956741375,4535,4540,4540,4535,137
|
|
20241226,130900,956119805,4535,4530,4535,4520,642
|
|
20241226,130800,953209190,4535,4520,4535,4515,7487
|
|
20241226,130700,919322545,4515,4515,4515,4515,200
|
|
20241226,130600,918419545,4515,4515,4515,4515,1644
|
|
20241226,130500,910996885,4510,4515,4515,4510,1497
|
|
20241226,130400,904243090,4515,4515,4515,4515,0
|
|
20241226,130300,904243090,4515,4515,4515,4515,0
|
|
20241226,130200,904243090,4515,4515,4515,4515,0
|
|
20241226,130100,904243090,4515,4510,4515,4510,67
|
|
20241226,130000,903940905,4510,4510,4510,4510,24
|
|
20241226,125900,903832665,4510,4510,4510,4510,100
|
|
20241226,125800,903381665,4510,4510,4510,4510,10
|
|
20241226,125700,903336565,4510,4510,4510,4510,164
|
|
20241226,125600,902596925,4510,4510,4510,4510,5
|
|
20241226,125500,902574375,4515,4515,4515,4515,5
|
|
20241226,125400,902551800,4515,4515,4515,4515,10
|
|
20241226,125300,902506650,4515,4515,4515,4515,0
|
|
20241226,125200,902506650,4515,4510,4515,4510,17
|
|
20241226,125100,902429905,4510,4515,4515,4510,6
|
|
20241226,125000,902402840,4510,4510,4510,4510,0
|
|
20241226,124900,902402840,4510,4510,4510,4510,43
|
|
20241226,124800,902208910,4510,4510,4510,4510,1
|
|
20241226,124700,902204400,4510,4510,4510,4510,10
|
|
20241226,124600,902159300,4510,4510,4510,4510,1
|
|
20241226,124500,902154790,4510,4505,4510,4500,420
|
|
20241226,124400,900263645,4510,4500,4510,4500,22
|
|
20241226,124300,900164555,4505,4505,4505,4505,0
|
|
20241226,124200,900164555,4505,4505,4505,4505,165
|
|
20241226,124100,899421230,4505,4505,4505,4505,365
|
|
20241226,124000,897776905,4500,4500,4500,4500,5
|
|
20241226,123900,897754405,4480,4500,4500,4480,5355
|
|
20241226,123800,873726305,4500,4510,4510,4500,361
|
|
20241226,123700,872099370,4485,4485,4485,4485,0
|
|
20241226,123600,872099370,4485,4510,4510,4485,5172
|
|
20241226,123500,848858750,4515,4515,4515,4515,0
|
|
20241226,123400,848858750,4515,4515,4515,4515,0
|
|
20241226,123300,848858750,4515,4515,4515,4515,0
|
|
20241226,123200,848858750,4515,4515,4515,4515,60
|
|
20241226,123100,848587850,4510,4520,4520,4510,708
|
|
20241226,123000,845392220,4520,4520,4520,4520,0
|
|
20241226,122900,845392220,4520,4520,4520,4520,0
|
|
20241226,122800,845392220,4520,4520,4520,4520,0
|
|
20241226,122700,845392220,4520,4520,4520,4520,11
|
|
20241226,122600,845342500,4515,4515,4515,4515,0
|
|
20241226,122500,845342500,4515,4515,4515,4515,101
|
|
20241226,122400,844886485,4520,4520,4520,4520,20
|
|
20241226,122300,844796085,4520,4525,4525,4520,15
|
|
20241226,122200,844728235,4520,4520,4520,4520,71
|
|
20241226,122100,844407315,4525,4525,4525,4525,0
|
|
20241226,122000,844407315,4525,4525,4525,4525,2
|
|
20241226,121900,844398265,4515,4515,4515,4515,578
|
|
20241226,121800,841788595,4520,4520,4520,4520,30
|
|
20241226,121700,841652995,4520,4525,4525,4520,127
|
|
20241226,121600,841078685,4525,4525,4525,4525,0
|
|
20241226,121500,841078685,4525,4525,4525,4520,58
|
|
20241226,121400,840816250,4525,4525,4525,4525,19
|
|
20241226,121300,840730275,4525,4525,4525,4525,37
|
|
20241226,121200,840562850,4525,4525,4525,4525,18
|
|
20241226,121100,840481400,4510,4515,4520,4510,3272
|
|
20241226,121000,825703260,4515,4515,4515,4515,0
|
|
20241226,120900,825703260,4515,4515,4515,4515,21
|
|
20241226,120800,825608445,4520,4520,4520,4520,0
|
|
20241226,120700,825608445,4520,4520,4520,4520,407
|
|
20241226,120600,823768805,4520,4520,4520,4520,0
|
|
20241226,120500,823768805,4520,4515,4520,4515,151
|
|
20241226,120400,823086295,4520,4520,4520,4520,84
|
|
20241226,120300,822706615,4520,4525,4525,4520,20
|
|
20241226,120200,822616140,4520,4520,4520,4520,100
|
|
20241226,120100,822164140,4525,4520,4525,4520,25
|
|
20241226,120000,822051065,4525,4525,4525,4525,12
|
|
20241226,115900,821996765,4525,4525,4525,4525,0
|
|
20241226,115800,821996765,4525,4525,4525,4525,0
|
|
20241226,115700,821996765,4525,4525,4525,4525,50
|
|
20241226,115600,821770515,4515,4515,4515,4515,0
|
|
20241226,115500,821770515,4515,4520,4525,4515,275
|
|
20241226,115400,820527615,4520,4525,4525,4520,378
|
|
20241226,115300,818817855,4525,4525,4525,4525,44
|
|
20241226,115200,818618755,4525,4525,4525,4525,1745
|
|
20241226,115100,810722630,4520,4520,4520,4520,151
|
|
20241226,115000,810040110,4520,4520,4520,4520,0
|
|
20241226,114900,810040110,4520,4520,4520,4520,0
|
|
20241226,114800,810040110,4520,4520,4525,4520,1022
|
|
20241226,114700,805417375,4520,4525,4525,4520,826
|
|
20241226,114600,801680475,4525,4525,4525,4525,833
|
|
20241226,114500,797911150,4525,4515,4525,4515,2341
|
|
20241226,114400,787327530,4515,4515,4515,4515,0
|
|
20241226,114300,787327530,4515,4510,4515,4510,660
|
|
20241226,114200,784348665,4495,4495,4495,4495,0
|
|
20241226,114100,784348665,4495,4500,4500,4495,2145
|
|
20241226,114000,774696580,4500,4500,4500,4500,0
|
|
20241226,113900,774696580,4500,4500,4500,4500,2117
|
|
20241226,113800,765170080,4505,4515,4515,4505,601
|
|
20241226,113700,762461585,4515,4500,4515,4500,12
|
|
20241226,113600,762407420,4515,4505,4515,4505,677
|
|
20241226,113500,759356805,4500,4500,4505,4500,201
|
|
20241226,113400,758452170,4500,4500,4505,4500,1184
|
|
20241226,113300,753124165,4500,4500,4500,4500,3731
|
|
20241226,113200,736334665,4505,4500,4505,4500,1503
|
|
20241226,113100,729568615,4500,4500,4500,4500,0
|
|
20241226,113000,729568615,4500,4500,4500,4500,114
|
|
20241226,112900,729055615,4500,4500,4500,4500,0
|
|
20241226,112800,729055615,4500,4500,4500,4500,30
|
|
20241226,112700,728920615,4495,4505,4505,4495,4298
|
|
20241226,112600,709586565,4515,4515,4515,4515,0
|
|
20241226,112500,709586565,4515,4505,4515,4505,524
|
|
20241226,112400,707225600,4505,4505,4505,4505,0
|
|
20241226,112300,707225600,4505,4505,4505,4505,0
|
|
20241226,112200,707225600,4505,4505,4505,4505,5
|
|
20241226,112100,707203075,4505,4505,4505,4505,9
|
|
20241226,112000,707162530,4500,4505,4505,4500,58
|
|
20241226,111900,706901245,4505,4505,4505,4505,5
|
|
20241226,111800,706878720,4505,4505,4505,4505,1
|
|
20241226,111700,706874215,4505,4500,4505,4500,75
|
|
20241226,111600,706536665,4500,4505,4505,4500,32
|
|
20241226,111500,706392615,4500,4500,4500,4500,0
|
|
20241226,111400,706392615,4500,4500,4500,4500,430
|
|
20241226,111300,704457615,4500,4505,4505,4500,2304
|
|
20241226,111200,694088895,4505,4505,4505,4505,152
|
|
20241226,111100,693404135,4505,4505,4505,4505,0
|
|
20241226,111000,693404135,4505,4505,4505,4505,118
|
|
20241226,110900,692872545,4505,4505,4505,4505,0
|
|
20241226,110800,692872545,4505,4505,4505,4505,1
|
|
20241226,110700,692868040,4500,4515,4515,4500,3561
|
|
20241226,110600,676838350,4515,4515,4515,4515,40
|
|
20241226,110500,676657750,4515,4515,4515,4515,79
|
|
20241226,110400,676301065,4515,4505,4515,4505,35
|
|
20241226,110300,676143050,4505,4510,4510,4505,459
|
|
20241226,110200,674075035,4515,4515,4515,4515,1
|
|
20241226,110100,674070520,4515,4515,4515,4515,0
|
|
20241226,110000,674070520,4515,4515,4515,4515,5
|
|
20241226,105900,674047945,4510,4510,4510,4510,60
|
|
20241226,105800,673777345,4505,4505,4505,4505,0
|
|
20241226,105700,673777345,4505,4505,4505,4505,2
|
|
20241226,105600,673768335,4510,4510,4510,4510,381
|
|
20241226,105500,672050025,4515,4515,4515,4515,5
|
|
20241226,105400,672027450,4515,4525,4525,4515,789
|
|
20241226,105300,668461710,4520,4525,4525,4520,1095
|
|
20241226,105200,663507285,4525,4525,4525,4525,66
|
|
20241226,105100,663208635,4525,4515,4525,4515,212
|
|
20241226,105000,662250790,4520,4520,4520,4520,558
|
|
20241226,104900,659728630,4520,4515,4520,4515,1008
|
|
20241226,104800,655175030,4515,4515,4515,4515,0
|
|
20241226,104700,655175030,4515,4515,4515,4515,0
|
|
20241226,104600,655175030,4515,4515,4515,4515,309
|
|
20241226,104500,653779895,4515,4515,4515,4515,0
|
|
20241226,104400,653779895,4515,4515,4515,4515,343
|
|
20241226,104300,652231250,4520,4520,4520,4520,100
|
|
20241226,104200,651779250,4520,4515,4520,4515,16
|
|
20241226,104100,651706960,4515,4515,4515,4515,81
|
|
20241226,104000,651341245,4520,4520,4520,4520,100
|
|
20241226,103900,650889245,4515,4500,4515,4500,101
|
|
20241226,103800,650434175,4500,4505,4505,4495,1836
|
|
20241226,103700,642177615,4500,4500,4500,4500,500
|
|
20241226,103600,639927615,4500,4500,4500,4500,200
|
|
20241226,103500,639027615,4500,4500,4500,4500,508
|
|
20241226,103400,636741615,4500,4500,4500,4500,1050
|
|
20241226,103300,632016615,4505,4505,4505,4505,0
|
|
20241226,103200,632016615,4505,4505,4505,4505,109
|
|
20241226,103100,631525570,4505,4505,4505,4505,315
|
|
20241226,103000,630106495,4505,4510,4510,4505,154
|
|
20241226,102900,629412600,4510,4515,4515,4510,13
|
|
20241226,102800,629353915,4510,4505,4520,4500,236
|
|
20241226,102700,628290175,4505,4510,4510,4500,1421
|
|
20241226,102600,621889910,4510,4510,4510,4510,1571
|
|
20241226,102500,614804700,4510,4510,4510,4510,101
|
|
20241226,102400,614349190,4515,4515,4515,4515,0
|
|
20241226,102300,614349190,4515,4515,4515,4515,399
|
|
20241226,102200,612547705,4515,4515,4515,4515,123
|
|
20241226,102100,611992360,4520,4520,4520,4520,1916
|
|
20241226,102000,603332040,4525,4525,4525,4525,3
|
|
20241226,101900,603318465,4525,4525,4525,4525,189
|
|
20241226,101800,602463240,4530,4530,4530,4530,53
|
|
20241226,101700,602223150,4530,4530,4530,4530,0
|
|
20241226,101600,602223150,4530,4525,4530,4525,136
|
|
20241226,101500,601607525,4530,4530,4530,4530,140
|
|
20241226,101400,600973325,4530,4525,4530,4525,118
|
|
20241226,101300,600439285,4520,4520,4520,4520,5
|
|
20241226,101200,600416685,4525,4525,4525,4525,0
|
|
20241226,101100,600416685,4525,4525,4525,4525,4
|
|
20241226,101000,600398585,4520,4520,4520,4520,0
|
|
20241226,100900,600398585,4520,4525,4530,4520,760
|
|
20241226,100800,596959715,4525,4525,4525,4525,10
|
|
20241226,100700,596914465,4525,4525,4525,4525,1
|
|
20241226,100600,596909940,4525,4530,4530,4525,105
|
|
20241226,100500,596434790,4530,4530,4530,4530,12
|
|
20241226,100400,596380430,4515,4515,4515,4515,43
|
|
20241226,100300,596186285,4515,4525,4525,4515,152
|
|
20241226,100200,595499165,4525,4525,4525,4525,100
|
|
20241226,100100,595046665,4525,4525,4525,4525,201
|
|
20241226,100000,594137140,4535,4530,4535,4530,716
|
|
20241226,095900,590893445,4530,4530,4530,4530,0
|
|
20241226,095800,590893445,4530,4530,4530,4530,22
|
|
20241226,095700,590793785,4525,4520,4525,4520,541
|
|
20241226,095600,588348455,4520,4510,4520,4505,2512
|
|
20241226,095500,577014950,4510,4510,4510,4510,0
|
|
20241226,095400,577014950,4510,4515,4520,4510,937
|
|
20241226,095300,572784665,4515,4515,4515,4515,60
|
|
20241226,095200,572513765,4520,4520,4520,4520,4
|
|
20241226,095100,572495685,4520,4525,4525,4520,1532
|
|
20241226,095000,565569840,4530,4530,4530,4530,3
|
|
20241226,094900,565556250,4530,4530,4530,4530,274
|
|
20241226,094800,564315030,4530,4530,4530,4530,75
|
|
20241226,094700,563975280,4530,4530,4530,4530,83
|
|
20241226,094600,563599290,4530,4530,4530,4530,22
|
|
20241226,094500,563499630,4530,4525,4530,4520,283
|
|
20241226,094400,562219050,4525,4525,4525,4525,413
|
|
20241226,094300,560350225,4525,4520,4530,4520,211
|
|
20241226,094200,559396445,4520,4545,4545,4520,24389
|
|
20241226,094100,448598915,4545,4565,4565,4545,3309
|
|
20241226,094000,433539765,4555,4555,4565,4555,1599
|
|
20241226,093900,426247080,4555,4555,4555,4550,1067
|
|
20241226,093800,421388615,4550,4550,4555,4540,3663
|
|
20241226,093700,404721055,4550,4540,4555,4535,11671
|
|
20241226,093600,351702845,4540,4530,4540,4530,3414
|
|
20241226,093500,336220585,4530,4515,4530,4510,11747
|
|
20241226,093400,283123925,4515,4515,4515,4510,1008
|
|
20241226,093300,278577770,4510,4515,4515,4510,266
|
|
20241226,093200,277377585,4510,4515,4515,4510,440
|
|
20241226,093100,275392685,4510,4510,4515,4505,3231
|
|
20241226,093000,260822690,4510,4510,4515,4510,1038
|
|
20241226,092900,256140810,4510,4500,4515,4490,9108
|
|
20241226,092800,215089420,4500,4500,4500,4480,1842
|
|
20241226,092700,206802020,4480,4495,4500,4480,7463
|
|
20241226,092600,173262505,4495,4480,4495,4475,3138
|
|
20241226,092500,159182400,4475,4480,4485,4475,443
|
|
20241226,092400,157196405,4480,4480,4480,4480,72
|
|
20241226,092300,156873845,4485,4485,4485,4485,123
|
|
20241226,092200,156322190,4480,4485,4485,4480,64
|
|
20241226,092100,156035465,4480,4485,4490,4470,5039
|
|
20241226,092000,133456060,4480,4485,4485,4475,1587
|
|
20241226,091900,126340050,4475,4485,4485,4475,1333
|
|
20241226,091800,120372695,4480,4475,4480,4475,1442
|
|
20241226,091700,113915505,4475,4480,4480,4475,465
|
|
20241226,091600,111834565,4480,4480,4480,4475,273
|
|
20241226,091500,110612100,4480,4480,4485,4480,381
|
|
20241226,091400,108904455,4475,4470,4485,4470,1305
|
|
20241226,091300,103057905,4470,4470,4480,4470,741
|
|
20241226,091200,99741675,4480,4470,4480,4470,202
|
|
20241226,091100,98836815,4470,4470,4470,4470,814
|
|
20241226,091000,95198235,4465,4470,4470,4465,1118
|
|
20241226,090900,90201235,4480,4475,4480,4470,1605
|
|
20241226,090800,83015630,4470,4470,4470,4470,214
|
|
20241226,090700,82059050,4470,4470,4470,4470,20
|
|
20241226,090600,81969650,4465,4470,4470,4465,2466
|
|
20241226,090500,70948140,4475,4470,4475,4465,1228
|
|
20241226,090400,65460870,4465,4470,4470,4460,1374
|
|
20241226,090300,59322825,4460,4475,4475,4460,2488
|
|
20241226,090200,48217050,4480,4455,4480,4455,1303
|
|
20241226,090100,42387110,4450,4470,4470,4450,4229
|
|
20241226,090000,23501745,4465,4470,4475,4465,5258
|