631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192800,286911975,4785,4785,4785,4785,4231
|
|
20241226,192700,286911975,4785,4785,4785,4785,0
|
|
20241226,192600,286911975,4785,4785,4785,4785,0
|
|
20241226,192500,286911975,4785,4785,4785,4785,0
|
|
20241226,192400,286911975,4785,4785,4785,4785,0
|
|
20241226,192300,286911975,4785,4785,4785,4785,0
|
|
20241226,192200,286911975,4785,4785,4785,4785,0
|
|
20241226,192100,286911975,4785,4785,4785,4785,0
|
|
20241226,192000,286911975,4785,4785,4785,4785,0
|
|
20241226,191900,286911975,4785,4785,4785,4785,0
|
|
20241226,191800,286911975,4785,4785,4785,4785,0
|
|
20241226,191700,286911975,4785,4785,4785,4785,0
|
|
20241226,191600,286911975,4785,4785,4785,4785,0
|
|
20241226,191500,286911975,4785,4785,4785,4785,0
|
|
20241226,191400,286911975,4785,4785,4785,4785,0
|
|
20241226,191300,286911975,4785,4785,4785,4785,0
|
|
20241226,191200,286911975,4785,4785,4785,4785,0
|
|
20241226,191100,286911975,4785,4785,4785,4785,0
|
|
20241226,191000,286911975,4785,4785,4785,4785,0
|
|
20241226,190900,286911975,4785,4785,4785,4785,0
|
|
20241226,190800,286911975,4785,4785,4785,4785,0
|
|
20241226,190700,286911975,4785,4785,4785,4785,0
|
|
20241226,190600,286911975,4785,4785,4785,4785,0
|
|
20241226,190500,286911975,4785,4785,4785,4785,0
|
|
20241226,190400,286911975,4785,4785,4785,4785,0
|
|
20241226,190300,286911975,4785,4785,4785,4785,0
|
|
20241226,190200,286911975,4785,4785,4785,4785,0
|
|
20241226,190100,286911975,4785,4785,4785,4785,0
|
|
20241226,190000,286911975,4785,4785,4785,4785,0
|
|
20241226,185900,286911975,4785,4785,4785,4785,0
|
|
20241226,185800,286911975,4785,4785,4785,4785,4231
|
|
20241226,185700,286911975,4785,4785,4785,4785,0
|
|
20241226,185600,286911975,4785,4785,4785,4785,0
|
|
20241226,185500,286911975,4785,4785,4785,4785,0
|
|
20241226,185400,286911975,4785,4785,4785,4785,0
|
|
20241226,185300,286911975,4785,4785,4785,4785,0
|
|
20241226,185200,286911975,4785,4785,4785,4785,0
|
|
20241226,185100,286911975,4785,4785,4785,4785,0
|
|
20241226,185000,286911975,4785,4785,4785,4785,0
|
|
20241226,184900,286911975,4785,4785,4785,4785,0
|
|
20241226,184800,286911975,4785,4785,4785,4785,0
|
|
20241226,184700,286911975,4785,4785,4785,4785,0
|
|
20241226,184600,286911975,4785,4785,4785,4785,0
|
|
20241226,184500,286911975,4785,4785,4785,4785,0
|
|
20241226,184400,286911975,4785,4785,4785,4785,0
|
|
20241226,184300,286911975,4785,4785,4785,4785,0
|
|
20241226,184200,286911975,4785,4785,4785,4785,0
|
|
20241226,184100,286911975,4785,4785,4785,4785,0
|
|
20241226,184000,286911975,4785,4785,4785,4785,0
|
|
20241226,183900,286911975,4785,4785,4785,4785,0
|
|
20241226,183800,286911975,4785,4785,4785,4785,0
|
|
20241226,183700,286911975,4785,4785,4785,4785,0
|
|
20241226,183600,286911975,4785,4785,4785,4785,0
|
|
20241226,183500,286911975,4785,4785,4785,4785,0
|
|
20241226,183400,286911975,4785,4785,4785,4785,0
|
|
20241226,183300,286911975,4785,4785,4785,4785,0
|
|
20241226,183200,286911975,4785,4785,4785,4785,0
|
|
20241226,183100,286911975,4785,4785,4785,4785,0
|
|
20241226,183000,286911975,4785,4785,4785,4785,0
|
|
20241226,182900,286911975,4785,4785,4785,4785,0
|
|
20241226,182800,286911975,4785,4785,4785,4785,4231
|
|
20241226,182700,286911975,4785,4785,4785,4785,0
|
|
20241226,182600,286911975,4785,4785,4785,4785,0
|
|
20241226,182500,286911975,4785,4785,4785,4785,0
|
|
20241226,182400,286911975,4785,4785,4785,4785,0
|
|
20241226,182300,286911975,4785,4785,4785,4785,0
|
|
20241226,182200,286911975,4785,4785,4785,4785,0
|
|
20241226,182100,286911975,4785,4785,4785,4785,0
|
|
20241226,182000,286911975,4785,4785,4785,4785,0
|
|
20241226,181900,286911975,4785,4785,4785,4785,0
|
|
20241226,181800,286911975,4785,4785,4785,4785,0
|
|
20241226,181700,286911975,4785,4785,4785,4785,0
|
|
20241226,181600,286911975,4785,4785,4785,4785,0
|
|
20241226,181500,286911975,4785,4785,4785,4785,0
|
|
20241226,181400,286911975,4785,4785,4785,4785,0
|
|
20241226,181300,286911975,4785,4785,4785,4785,0
|
|
20241226,181200,286911975,4785,4785,4785,4785,0
|
|
20241226,181100,286911975,4785,4785,4785,4785,0
|
|
20241226,181000,286911975,4785,4785,4785,4785,0
|
|
20241226,180900,286911975,4785,4785,4785,4785,0
|
|
20241226,180800,286911975,4785,4785,4785,4785,0
|
|
20241226,180700,286911975,4785,4785,4785,4785,0
|
|
20241226,180600,286911975,4785,4785,4785,4785,0
|
|
20241226,180500,286911975,4785,4785,4785,4785,0
|
|
20241226,180400,286911975,4785,4785,4785,4785,0
|
|
20241226,180300,286911975,4785,4785,4785,4785,0
|
|
20241226,180200,286911975,4785,4785,4785,4785,0
|
|
20241226,180100,286911975,4785,4785,4785,4785,0
|
|
20241226,180000,286911975,4785,4785,4785,4785,0
|
|
20241226,175900,286911975,4785,4785,4785,4785,0
|
|
20241226,175800,286911975,4785,4785,4785,4785,4231
|
|
20241226,175700,286911975,4785,4785,4785,4785,0
|
|
20241226,175600,286911975,4785,4785,4785,4785,0
|
|
20241226,175500,286911975,4785,4785,4785,4785,0
|
|
20241226,175400,286911975,4785,4785,4785,4785,0
|
|
20241226,175300,286911975,4785,4785,4785,4785,0
|
|
20241226,175200,286911975,4785,4785,4785,4785,0
|
|
20241226,175100,286911975,4785,4785,4785,4785,0
|
|
20241226,175000,286911975,4785,4785,4785,4785,0
|
|
20241226,174900,286911975,4785,4785,4785,4785,0
|
|
20241226,174800,286911975,4785,4785,4785,4785,0
|
|
20241226,174700,286911975,4785,4785,4785,4785,0
|
|
20241226,174600,286911975,4785,4785,4785,4785,0
|
|
20241226,174500,286911975,4785,4785,4785,4785,0
|
|
20241226,174400,286911975,4785,4785,4785,4785,0
|
|
20241226,174300,286911975,4785,4785,4785,4785,0
|
|
20241226,174200,286911975,4785,4785,4785,4785,0
|
|
20241226,174100,286911975,4785,4785,4785,4785,0
|
|
20241226,174000,286911975,4785,4785,4785,4785,0
|
|
20241226,173900,286911975,4785,4785,4785,4785,0
|
|
20241226,173800,286911975,4785,4785,4785,4785,0
|
|
20241226,173700,286911975,4785,4785,4785,4785,0
|
|
20241226,173600,286911975,4785,4785,4785,4785,0
|
|
20241226,173500,286911975,4785,4785,4785,4785,0
|
|
20241226,173400,286911975,4785,4785,4785,4785,0
|
|
20241226,173300,286911975,4785,4785,4785,4785,0
|
|
20241226,173200,286911975,4785,4785,4785,4785,0
|
|
20241226,173100,286911975,4785,4785,4785,4785,0
|
|
20241226,173000,286911975,4785,4785,4785,4785,0
|
|
20241226,172900,286911975,4785,4785,4785,4785,0
|
|
20241226,172800,286911975,4785,4785,4785,4785,4231
|
|
20241226,172700,286911975,4785,4785,4785,4785,0
|
|
20241226,172600,286911975,4785,4785,4785,4785,0
|
|
20241226,172500,286911975,4785,4785,4785,4785,0
|
|
20241226,172400,286911975,4785,4785,4785,4785,0
|
|
20241226,172300,286911975,4785,4785,4785,4785,0
|
|
20241226,172200,286911975,4785,4785,4785,4785,0
|
|
20241226,172100,286911975,4785,4785,4785,4785,0
|
|
20241226,172000,286911975,4785,4785,4785,4785,0
|
|
20241226,171900,286911975,4785,4785,4785,4785,0
|
|
20241226,171800,286911975,4785,4785,4785,4785,0
|
|
20241226,171700,286911975,4785,4785,4785,4785,0
|
|
20241226,171600,286911975,4785,4785,4785,4785,0
|
|
20241226,171500,286911975,4785,4785,4785,4785,0
|
|
20241226,171400,286911975,4785,4785,4785,4785,0
|
|
20241226,171300,286911975,4785,4785,4785,4785,0
|
|
20241226,171200,286911975,4785,4785,4785,4785,0
|
|
20241226,171100,286911975,4785,4785,4785,4785,0
|
|
20241226,171000,286911975,4785,4785,4785,4785,0
|
|
20241226,170900,286911975,4785,4785,4785,4785,0
|
|
20241226,170800,286911975,4785,4785,4785,4785,0
|
|
20241226,170700,286911975,4785,4785,4785,4785,0
|
|
20241226,170600,286911975,4785,4785,4785,4785,0
|
|
20241226,170500,286911975,4785,4785,4785,4785,0
|
|
20241226,170400,286911975,4785,4785,4785,4785,0
|
|
20241226,170300,286911975,4785,4785,4785,4785,0
|
|
20241226,170200,286911975,4785,4785,4785,4785,0
|
|
20241226,170100,286911975,4785,4785,4785,4785,0
|
|
20241226,170000,286911975,4785,4785,4785,4785,0
|
|
20241226,165900,286911975,4785,4785,4785,4785,0
|
|
20241226,165800,286911975,4785,4785,4785,4785,4231
|
|
20241226,165700,286911975,4785,4785,4785,4785,0
|
|
20241226,165600,286911975,4785,4785,4785,4785,0
|
|
20241226,165500,286911975,4785,4785,4785,4785,0
|
|
20241226,165400,286911975,4785,4785,4785,4785,0
|
|
20241226,165300,286911975,4785,4785,4785,4785,0
|
|
20241226,165200,286911975,4785,4785,4785,4785,0
|
|
20241226,165100,286911975,4785,4785,4785,4785,0
|
|
20241226,165000,286911975,4785,4785,4785,4785,0
|
|
20241226,164900,286911975,4785,4785,4785,4785,0
|
|
20241226,164800,286911975,4785,4785,4785,4785,0
|
|
20241226,164700,286911975,4785,4785,4785,4785,0
|
|
20241226,164600,286911975,4785,4785,4785,4785,0
|
|
20241226,164500,286911975,4785,4785,4785,4785,0
|
|
20241226,164400,286911975,4785,4785,4785,4785,0
|
|
20241226,164300,286911975,4785,4785,4785,4785,0
|
|
20241226,164200,286911975,4785,4785,4785,4785,0
|
|
20241226,164100,286911975,4785,4785,4785,4785,0
|
|
20241226,164000,286911975,4785,4785,4785,4785,0
|
|
20241226,163900,286911975,4785,4785,4785,4785,0
|
|
20241226,163800,286911975,4785,4785,4785,4785,0
|
|
20241226,163700,286911975,4785,4785,4785,4785,0
|
|
20241226,163600,286911975,4785,4785,4785,4785,0
|
|
20241226,163500,286911975,4785,4785,4785,4785,0
|
|
20241226,163400,286911975,4785,4785,4785,4785,0
|
|
20241226,163300,286911975,4785,4785,4785,4785,0
|
|
20241226,163200,286911975,4785,4785,4785,4785,0
|
|
20241226,163100,286911975,4785,4785,4785,4785,0
|
|
20241226,163000,286911975,4785,4785,4785,4785,0
|
|
20241226,162900,286911975,4785,4785,4785,4785,0
|
|
20241226,162800,286911975,4785,4785,4785,4785,4231
|
|
20241226,162700,286911975,4785,4785,4785,4785,0
|
|
20241226,162600,286911975,4785,4785,4785,4785,0
|
|
20241226,162500,286911975,4785,4785,4785,4785,0
|
|
20241226,162400,286911975,4785,4785,4785,4785,0
|
|
20241226,162300,286911975,4785,4785,4785,4785,0
|
|
20241226,162200,286911975,4785,4785,4785,4785,0
|
|
20241226,162100,286911975,4785,4785,4785,4785,0
|
|
20241226,162000,286911975,4785,4785,4785,4785,0
|
|
20241226,161900,286911975,4785,4785,4785,4785,0
|
|
20241226,161800,286911975,4785,4785,4785,4785,0
|
|
20241226,161700,286911975,4785,4785,4785,4785,0
|
|
20241226,161600,286911975,4785,4785,4785,4785,0
|
|
20241226,161500,286911975,4785,4785,4785,4785,0
|
|
20241226,161400,286911975,4785,4785,4785,4785,0
|
|
20241226,161300,286911975,4785,4785,4785,4785,0
|
|
20241226,161200,286911975,4785,4785,4785,4785,0
|
|
20241226,161100,286911975,4785,4785,4785,4785,0
|
|
20241226,161000,286911975,4785,4785,4785,4785,0
|
|
20241226,160900,286911975,4785,4785,4785,4785,0
|
|
20241226,160800,286911975,4785,4785,4785,4785,0
|
|
20241226,160700,286911975,4785,4785,4785,4785,0
|
|
20241226,160600,286911975,4785,4785,4785,4785,0
|
|
20241226,160500,286911975,4785,4785,4785,4785,0
|
|
20241226,160400,286911975,4785,4785,4785,4785,0
|
|
20241226,160300,286911975,4785,4785,4785,4785,0
|
|
20241226,160200,286911975,4785,4785,4785,4785,0
|
|
20241226,160100,286911975,4785,4785,4785,4785,0
|
|
20241226,160000,286911975,4785,4785,4785,4785,0
|
|
20241226,155900,286911975,4785,4785,4785,4785,0
|
|
20241226,155800,286911975,4785,4785,4785,4785,4231
|
|
20241226,155700,286911975,4785,4785,4785,4785,0
|
|
20241226,155600,286911975,4785,4785,4785,4785,0
|
|
20241226,155500,286911975,4785,4785,4785,4785,0
|
|
20241226,155400,286911975,4785,4785,4785,4785,0
|
|
20241226,155300,286911975,4785,4785,4785,4785,0
|
|
20241226,155200,286911975,4785,4785,4785,4785,0
|
|
20241226,155100,286911975,4785,4785,4785,4785,0
|
|
20241226,155000,286911975,4785,4785,4785,4785,0
|
|
20241226,154900,286911975,4785,4785,4785,4785,0
|
|
20241226,154800,286911975,4785,4785,4785,4785,0
|
|
20241226,154700,286911975,4785,4785,4785,4785,0
|
|
20241226,154600,286911975,4785,4785,4785,4785,0
|
|
20241226,154500,286911975,4785,4785,4785,4785,0
|
|
20241226,154400,286911975,4785,4785,4785,4785,0
|
|
20241226,154300,286911975,4785,4785,4785,4785,0
|
|
20241226,154200,286911975,4785,4785,4785,4785,0
|
|
20241226,154100,286911975,4785,4785,4785,4785,0
|
|
20241226,154000,286911975,4785,4785,4785,4785,0
|
|
20241226,153900,286911975,4785,4785,4785,4785,0
|
|
20241226,153800,286911975,4785,4785,4785,4785,0
|
|
20241226,153700,286911975,4785,4785,4785,4785,0
|
|
20241226,153600,286911975,4785,4785,4785,4785,0
|
|
20241226,153500,286911975,4785,4785,4785,4785,0
|
|
20241226,153400,286911975,4785,4785,4785,4785,0
|
|
20241226,153300,286911975,4785,4785,4785,4785,0
|
|
20241226,153200,286911975,4785,4785,4785,4785,0
|
|
20241226,153100,286911975,4785,4785,4785,4785,0
|
|
20241226,153000,286911975,4785,4785,4785,4785,4231
|
|
20241226,152900,266666640,4785,4785,4785,4785,0
|
|
20241226,152800,266666640,4785,4785,4785,4785,0
|
|
20241226,152700,266666640,4785,4785,4785,4785,0
|
|
20241226,152600,266666640,4785,4785,4785,4785,0
|
|
20241226,152500,266666640,4785,4785,4785,4785,0
|
|
20241226,152400,266666640,4785,4785,4785,4785,0
|
|
20241226,152300,266666640,4785,4785,4785,4785,0
|
|
20241226,152200,266666640,4785,4785,4785,4785,0
|
|
20241226,152100,266666640,4785,4785,4785,4785,0
|
|
20241226,152000,266666640,4785,4785,4785,4785,0
|
|
20241226,151900,266666640,4785,4785,4785,4785,3
|
|
20241226,151800,266652285,4760,4760,4760,4760,0
|
|
20241226,151700,266652285,4760,4760,4760,4760,5
|
|
20241226,151600,266628485,4760,4760,4760,4760,0
|
|
20241226,151500,266628485,4760,4760,4760,4760,4660
|
|
20241226,151400,244446885,4765,4770,4770,4765,1000
|
|
20241226,151300,239681785,4770,4765,4770,4765,8
|
|
20241226,151200,239643645,4770,4770,4770,4770,0
|
|
20241226,151100,239643645,4770,4770,4770,4770,1000
|
|
20241226,151000,234873645,4770,4775,4775,4770,85
|
|
20241226,150900,234468190,4775,4775,4775,4775,0
|
|
20241226,150800,234468190,4775,4775,4775,4775,0
|
|
20241226,150700,234468190,4775,4775,4775,4775,0
|
|
20241226,150600,234468190,4775,4775,4775,4775,0
|
|
20241226,150500,234468190,4775,4775,4775,4775,1382
|
|
20241226,150400,227869140,4775,4775,4775,4775,0
|
|
20241226,150300,227869140,4775,4775,4775,4775,0
|
|
20241226,150200,227869140,4775,4775,4775,4775,0
|
|
20241226,150100,227869140,4775,4780,4780,4775,116
|
|
20241226,150000,227314860,4780,4785,4785,4780,1677
|
|
20241226,145900,219295625,4790,4790,4790,4790,0
|
|
20241226,145800,219295625,4790,4790,4790,4790,0
|
|
20241226,145700,219295625,4790,4795,4795,4790,555
|
|
20241226,145600,216635405,4790,4795,4795,4790,1880
|
|
20241226,145500,207627620,4790,4790,4790,4790,0
|
|
20241226,145400,207627620,4790,4790,4790,4790,0
|
|
20241226,145300,207627620,4790,4790,4790,4790,0
|
|
20241226,145200,207627620,4790,4790,4790,4790,0
|
|
20241226,145100,207627620,4790,4795,4795,4790,500
|
|
20241226,145000,205230235,4795,4795,4795,4795,530
|
|
20241226,144900,202688885,4795,4795,4795,4795,0
|
|
20241226,144800,202688885,4795,4795,4795,4795,160
|
|
20241226,144700,201921685,4805,4805,4805,4805,0
|
|
20241226,144600,201921685,4805,4805,4805,4805,0
|
|
20241226,144500,201921685,4805,4805,4805,4805,0
|
|
20241226,144400,201921685,4805,4805,4805,4805,0
|
|
20241226,144300,201921685,4805,4805,4805,4805,0
|
|
20241226,144200,201921685,4805,4805,4805,4805,20
|
|
20241226,144100,201825585,4810,4810,4810,4810,0
|
|
20241226,144000,201825585,4810,4810,4810,4810,0
|
|
20241226,143900,201825585,4810,4810,4810,4810,0
|
|
20241226,143800,201825585,4810,4810,4810,4810,0
|
|
20241226,143700,201825585,4810,4810,4810,4810,0
|
|
20241226,143600,201825585,4810,4810,4810,4810,0
|
|
20241226,143500,201825585,4810,4810,4810,4810,2
|
|
20241226,143400,201815965,4795,4795,4795,4795,0
|
|
20241226,143300,201815965,4795,4795,4795,4795,0
|
|
20241226,143200,201815965,4795,4795,4795,4795,0
|
|
20241226,143100,201815965,4795,4795,4795,4795,0
|
|
20241226,143000,201815965,4795,4795,4795,4795,0
|
|
20241226,142900,201815965,4795,4795,4795,4795,0
|
|
20241226,142800,201815965,4795,4795,4795,4795,0
|
|
20241226,142700,201815965,4795,4795,4795,4795,0
|
|
20241226,142600,201815965,4795,4795,4795,4795,0
|
|
20241226,142500,201815965,4795,4800,4800,4795,694
|
|
20241226,142400,198487230,4795,4795,4795,4795,0
|
|
20241226,142300,198487230,4795,4795,4795,4795,0
|
|
20241226,142200,198487230,4795,4795,4795,4795,0
|
|
20241226,142100,198487230,4795,4795,4795,4795,0
|
|
20241226,142000,198487230,4795,4795,4795,4795,0
|
|
20241226,141900,198487230,4795,4795,4795,4795,0
|
|
20241226,141800,198487230,4795,4795,4795,4795,0
|
|
20241226,141700,198487230,4795,4795,4795,4795,0
|
|
20241226,141600,198487230,4795,4795,4795,4795,0
|
|
20241226,141500,198487230,4795,4800,4815,4795,692
|
|
20241226,141400,195168330,4800,4800,4800,4800,0
|
|
20241226,141300,195168330,4800,4800,4800,4800,0
|
|
20241226,141200,195168330,4800,4800,4800,4800,0
|
|
20241226,141100,195168330,4800,4800,4800,4800,0
|
|
20241226,141000,195168330,4800,4800,4800,4800,4
|
|
20241226,140900,195149130,4800,4800,4800,4800,0
|
|
20241226,140800,195149130,4800,4800,4800,4800,0
|
|
20241226,140700,195149130,4800,4800,4800,4800,0
|
|
20241226,140600,195149130,4800,4800,4800,4800,0
|
|
20241226,140500,195149130,4800,4800,4800,4800,1056
|
|
20241226,140400,190080330,4805,4805,4805,4805,0
|
|
20241226,140300,190080330,4805,4805,4805,4805,0
|
|
20241226,140200,190080330,4805,4805,4805,4805,0
|
|
20241226,140100,190080330,4805,4805,4805,4805,650
|
|
20241226,140000,186957080,4805,4805,4805,4805,0
|
|
20241226,135900,186957080,4805,4805,4805,4805,0
|
|
20241226,135800,186957080,4805,4805,4805,4805,0
|
|
20241226,135700,186957080,4805,4805,4805,4805,0
|
|
20241226,135600,186957080,4805,4805,4805,4805,0
|
|
20241226,135500,186957080,4805,4805,4805,4805,0
|
|
20241226,135400,186957080,4805,4805,4805,4805,78
|
|
20241226,135300,186582290,4825,4825,4825,4825,0
|
|
20241226,135200,186582290,4825,4825,4825,4825,0
|
|
20241226,135100,186582290,4825,4825,4825,4825,0
|
|
20241226,135000,186582290,4825,4825,4825,4825,0
|
|
20241226,134900,186582290,4825,4825,4825,4825,0
|
|
20241226,134800,186582290,4825,4825,4825,4825,0
|
|
20241226,134700,186582290,4825,4825,4825,4825,867
|
|
20241226,134600,182399015,4825,4820,4825,4820,1917
|
|
20241226,134500,173153240,4820,4820,4820,4820,0
|
|
20241226,134400,173153240,4820,4820,4820,4820,672
|
|
20241226,134300,169914200,4820,4820,4820,4820,0
|
|
20241226,134200,169914200,4820,4820,4820,4820,0
|
|
20241226,134100,169914200,4820,4820,4820,4820,0
|
|
20241226,134000,169914200,4820,4820,4820,4820,0
|
|
20241226,133900,169914200,4820,4820,4820,4820,0
|
|
20241226,133800,169914200,4820,4820,4820,4820,0
|
|
20241226,133700,169914200,4820,4820,4820,4820,0
|
|
20241226,133600,169914200,4820,4820,4820,4820,0
|
|
20241226,133500,169914200,4820,4820,4820,4820,0
|
|
20241226,133400,169914200,4820,4820,4820,4820,0
|
|
20241226,133300,169914200,4820,4820,4820,4820,0
|
|
20241226,133200,169914200,4820,4820,4820,4820,0
|
|
20241226,133100,169914200,4820,4820,4820,4820,0
|
|
20241226,133000,169914200,4820,4820,4820,4820,0
|
|
20241226,132900,169914200,4820,4820,4820,4820,0
|
|
20241226,132800,169914200,4820,4820,4820,4820,1
|
|
20241226,132700,169909380,4805,4805,4805,4805,100
|
|
20241226,132600,169428880,4805,4805,4805,4805,0
|
|
20241226,132500,169428880,4805,4805,4805,4805,0
|
|
20241226,132400,169428880,4805,4805,4805,4805,0
|
|
20241226,132300,169428880,4805,4805,4805,4805,0
|
|
20241226,132200,169428880,4805,4805,4805,4805,0
|
|
20241226,132100,169428880,4805,4805,4805,4805,551
|
|
20241226,132000,166781325,4805,4805,4805,4805,300
|
|
20241226,131900,165339825,4810,4810,4810,4810,0
|
|
20241226,131800,165339825,4810,4810,4810,4810,0
|
|
20241226,131700,165339825,4810,4810,4810,4810,0
|
|
20241226,131600,165339825,4810,4810,4810,4810,0
|
|
20241226,131500,165339825,4810,4815,4815,4810,746
|
|
20241226,131400,161750185,4820,4820,4820,4820,4
|
|
20241226,131300,161730905,4825,4825,4825,4825,0
|
|
20241226,131200,161730905,4825,4825,4825,4825,0
|
|
20241226,131100,161730905,4825,4825,4825,4825,2
|
|
20241226,131000,161721255,4815,4815,4815,4815,200
|
|
20241226,130900,160758255,4815,4815,4815,4815,0
|
|
20241226,130800,160758255,4815,4815,4815,4815,0
|
|
20241226,130700,160758255,4815,4815,4815,4815,0
|
|
20241226,130600,160758255,4815,4815,4815,4815,0
|
|
20241226,130500,160758255,4815,4815,4815,4815,0
|
|
20241226,130400,160758255,4815,4815,4815,4815,0
|
|
20241226,130300,160758255,4815,4815,4815,4815,0
|
|
20241226,130200,160758255,4815,4815,4815,4815,194
|
|
20241226,130100,159824145,4815,4815,4815,4815,1043
|
|
20241226,130000,154802100,4825,4825,4825,4825,0
|
|
20241226,125900,154802100,4825,4825,4825,4825,0
|
|
20241226,125800,154802100,4825,4825,4825,4825,0
|
|
20241226,125700,154802100,4825,4825,4825,4825,0
|
|
20241226,125600,154802100,4825,4825,4825,4825,0
|
|
20241226,125500,154802100,4825,4825,4825,4825,0
|
|
20241226,125400,154802100,4825,4825,4825,4825,29
|
|
20241226,125300,154662175,4830,4830,4830,4830,0
|
|
20241226,125200,154662175,4830,4830,4830,4830,0
|
|
20241226,125100,154662175,4830,4830,4830,4830,0
|
|
20241226,125000,154662175,4830,4830,4830,4830,0
|
|
20241226,124900,154662175,4830,4830,4830,4830,0
|
|
20241226,124800,154662175,4830,4830,4830,4830,0
|
|
20241226,124700,154662175,4830,4830,4830,4830,0
|
|
20241226,124600,154662175,4830,4830,4830,4830,0
|
|
20241226,124500,154662175,4830,4830,4830,4830,0
|
|
20241226,124400,154662175,4830,4830,4830,4830,0
|
|
20241226,124300,154662175,4830,4830,4830,4830,0
|
|
20241226,124200,154662175,4830,4830,4830,4830,0
|
|
20241226,124100,154662175,4830,4830,4830,4830,30
|
|
20241226,124000,154517275,4830,4830,4830,4830,1036
|
|
20241226,123900,149513395,4815,4815,4815,4815,1
|
|
20241226,123800,149508580,4830,4830,4830,4830,0
|
|
20241226,123700,149508580,4830,4830,4830,4830,0
|
|
20241226,123600,149508580,4830,4830,4830,4830,100
|
|
20241226,123500,149025580,4830,4830,4830,4830,0
|
|
20241226,123400,149025580,4830,4830,4830,4830,0
|
|
20241226,123300,149025580,4830,4830,4830,4830,0
|
|
20241226,123200,149025580,4830,4830,4830,4830,0
|
|
20241226,123100,149025580,4830,4830,4830,4830,0
|
|
20241226,123000,149025580,4830,4830,4830,4830,1
|
|
20241226,122900,149020750,4830,4830,4830,4830,0
|
|
20241226,122800,149020750,4830,4830,4830,4830,0
|
|
20241226,122700,149020750,4830,4830,4830,4830,1
|
|
20241226,122600,149015920,4825,4825,4825,4825,0
|
|
20241226,122500,149015920,4825,4825,4825,4825,0
|
|
20241226,122400,149015920,4825,4825,4825,4825,500
|
|
20241226,122300,146603420,4825,4825,4825,4825,0
|
|
20241226,122200,146603420,4825,4825,4825,4825,0
|
|
20241226,122100,146603420,4825,4825,4825,4825,0
|
|
20241226,122000,146603420,4825,4825,4825,4825,0
|
|
20241226,121900,146603420,4825,4825,4825,4825,84
|
|
20241226,121800,146198120,4825,4825,4825,4825,4
|
|
20241226,121700,146178820,4830,4830,4830,4830,0
|
|
20241226,121600,146178820,4830,4830,4830,4830,0
|
|
20241226,121500,146178820,4830,4830,4830,4830,0
|
|
20241226,121400,146178820,4830,4830,4830,4830,0
|
|
20241226,121300,146178820,4830,4830,4830,4830,0
|
|
20241226,121200,146178820,4830,4830,4830,4830,0
|
|
20241226,121100,146178820,4830,4830,4830,4830,0
|
|
20241226,121000,146178820,4830,4830,4830,4830,0
|
|
20241226,120900,146178820,4830,4830,4830,4830,0
|
|
20241226,120800,146178820,4830,4830,4830,4830,0
|
|
20241226,120700,146178820,4830,4830,4830,4830,0
|
|
20241226,120600,146178820,4830,4830,4830,4830,0
|
|
20241226,120500,146178820,4830,4830,4830,4830,0
|
|
20241226,120400,146178820,4830,4810,4830,4810,3
|
|
20241226,120300,146164370,4815,4815,4815,4815,98
|
|
20241226,120200,145692500,4815,4815,4815,4815,1
|
|
20241226,120100,145687685,4815,4815,4815,4815,0
|
|
20241226,120000,145687685,4815,4815,4815,4815,1
|
|
20241226,115900,145682870,4815,4815,4815,4815,0
|
|
20241226,115800,145682870,4815,4815,4815,4815,0
|
|
20241226,115700,145682870,4815,4815,4815,4815,0
|
|
20241226,115600,145682870,4815,4815,4815,4815,100
|
|
20241226,115500,145201370,4815,4815,4815,4815,1
|
|
20241226,115400,145196555,4835,4835,4835,4835,0
|
|
20241226,115300,145196555,4835,4835,4835,4835,0
|
|
20241226,115200,145196555,4835,4835,4835,4835,0
|
|
20241226,115100,145196555,4835,4835,4835,4835,0
|
|
20241226,115000,145196555,4835,4835,4835,4835,0
|
|
20241226,114900,145196555,4835,4835,4835,4835,0
|
|
20241226,114800,145196555,4835,4835,4835,4835,0
|
|
20241226,114700,145196555,4835,4835,4835,4835,1
|
|
20241226,114600,145191720,4835,4835,4835,4835,0
|
|
20241226,114500,145191720,4835,4835,4835,4835,0
|
|
20241226,114400,145191720,4835,4840,4840,4835,101
|
|
20241226,114300,144703230,4810,4810,4810,4810,0
|
|
20241226,114200,144703230,4810,4810,4810,4810,0
|
|
20241226,114100,144703230,4810,4810,4810,4810,0
|
|
20241226,114000,144703230,4810,4810,4810,4810,0
|
|
20241226,113900,144703230,4810,4810,4810,4810,0
|
|
20241226,113800,144703230,4810,4810,4810,4810,503
|
|
20241226,113700,142283800,4815,4815,4815,4815,0
|
|
20241226,113600,142283800,4815,4815,4815,4815,0
|
|
20241226,113500,142283800,4815,4835,4835,4815,4
|
|
20241226,113400,142264480,4840,4840,4840,4840,90
|
|
20241226,113300,141828880,4850,4850,4850,4850,0
|
|
20241226,113200,141828880,4850,4850,4850,4850,0
|
|
20241226,113100,141828880,4850,4850,4850,4850,0
|
|
20241226,113000,141828880,4850,4850,4850,4850,331
|
|
20241226,112900,140223530,4850,4850,4850,4850,1
|
|
20241226,112800,140218680,4845,4845,4845,4845,38
|
|
20241226,112700,140034570,4845,4845,4845,4845,0
|
|
20241226,112600,140034570,4845,4845,4845,4845,649
|
|
20241226,112500,136890165,4850,4845,4850,4845,127
|
|
20241226,112400,136274445,4845,4845,4845,4840,212
|
|
20241226,112300,135248305,4845,4845,4845,4845,200
|
|
20241226,112200,134279305,4840,4850,4850,4840,491
|
|
20241226,112100,131900015,4850,4850,4850,4850,1631
|
|
20241226,112000,123989665,4855,4845,4855,4845,748
|
|
20241226,111900,120363790,4810,4810,4810,4810,0
|
|
20241226,111800,120363790,4810,4810,4810,4810,0
|
|
20241226,111700,120363790,4810,4810,4810,4810,0
|
|
20241226,111600,120363790,4810,4810,4810,4810,0
|
|
20241226,111500,120363790,4810,4820,4820,4810,501
|
|
20241226,111400,117953960,4845,4850,4850,4845,339
|
|
20241226,111300,116311490,4850,4850,4850,4850,16
|
|
20241226,111200,116233890,4850,4810,4850,4810,7085
|
|
20241226,111100,82018005,4800,4800,4800,4800,0
|
|
20241226,111000,82018005,4800,4800,4800,4800,10
|
|
20241226,110900,81970005,4800,4800,4800,4800,0
|
|
20241226,110800,81970005,4800,4800,4800,4800,0
|
|
20241226,110700,81970005,4800,4800,4800,4800,0
|
|
20241226,110600,81970005,4800,4800,4800,4800,90
|
|
20241226,110500,81538005,4800,4800,4800,4800,5
|
|
20241226,110400,81514005,4800,4800,4800,4800,600
|
|
20241226,110300,78634005,4790,4790,4790,4790,0
|
|
20241226,110200,78634005,4790,4790,4790,4790,0
|
|
20241226,110100,78634005,4790,4790,4790,4790,0
|
|
20241226,110000,78634005,4790,4790,4790,4790,80
|
|
20241226,105900,78250805,4800,4800,4800,4800,0
|
|
20241226,105800,78250805,4800,4800,4800,4800,0
|
|
20241226,105700,78250805,4800,4800,4800,4800,0
|
|
20241226,105600,78250805,4800,4800,4800,4800,0
|
|
20241226,105500,78250805,4800,4800,4800,4800,2
|
|
20241226,105400,78241205,4800,4800,4800,4800,40
|
|
20241226,105300,78049205,4800,4800,4800,4800,1
|
|
20241226,105200,78044405,4790,4790,4790,4790,0
|
|
20241226,105100,78044405,4790,4800,4800,4790,161
|
|
20241226,105000,77272385,4800,4800,4800,4800,0
|
|
20241226,104900,77272385,4800,4800,4800,4800,0
|
|
20241226,104800,77272385,4800,4800,4800,4800,0
|
|
20241226,104700,77272385,4800,4800,4800,4800,0
|
|
20241226,104600,77272385,4800,4800,4800,4800,0
|
|
20241226,104500,77272385,4800,4800,4800,4800,0
|
|
20241226,104400,77272385,4800,4800,4800,4800,400
|
|
20241226,104300,75352385,4800,4800,4800,4800,0
|
|
20241226,104200,75352385,4800,4800,4800,4800,0
|
|
20241226,104100,75352385,4800,4800,4800,4800,0
|
|
20241226,104000,75352385,4800,4800,4800,4800,20
|
|
20241226,103900,75256385,4800,4800,4800,4800,0
|
|
20241226,103800,75256385,4800,4800,4800,4800,1
|
|
20241226,103700,75251585,4795,4795,4795,4795,6
|
|
20241226,103600,75222815,4795,4795,4795,4795,162
|
|
20241226,103500,74446025,4795,4795,4795,4795,0
|
|
20241226,103400,74446025,4795,4795,4795,4795,0
|
|
20241226,103300,74446025,4795,4795,4795,4795,35
|
|
20241226,103200,74278200,4795,4795,4795,4795,797
|
|
20241226,103100,70456585,4795,4795,4795,4795,354
|
|
20241226,103000,68759155,4795,4800,4800,4795,2518
|
|
20241226,102900,56675750,4810,4810,4810,4810,40
|
|
20241226,102800,56483350,4815,4815,4815,4815,2
|
|
20241226,102700,56473720,4815,4815,4815,4815,0
|
|
20241226,102600,56473720,4815,4815,4815,4815,2
|
|
20241226,102500,56464090,4800,4800,4800,4800,0
|
|
20241226,102400,56464090,4800,4800,4800,4800,0
|
|
20241226,102300,56464090,4800,4800,4800,4800,0
|
|
20241226,102200,56464090,4800,4800,4800,4800,0
|
|
20241226,102100,56464090,4800,4800,4800,4800,0
|
|
20241226,102000,56464090,4800,4800,4800,4800,0
|
|
20241226,101900,56464090,4800,4800,4800,4800,1300
|
|
20241226,101800,50224090,4815,4815,4815,4815,0
|
|
20241226,101700,50224090,4815,4815,4815,4815,264
|
|
20241226,101600,48952930,4815,4815,4815,4815,0
|
|
20241226,101500,48952930,4815,4815,4815,4815,1000
|
|
20241226,101400,44137930,4815,4815,4815,4815,0
|
|
20241226,101300,44137930,4815,4815,4815,4815,0
|
|
20241226,101200,44137930,4815,4815,4815,4815,11
|
|
20241226,101100,44084965,4815,4815,4815,4815,0
|
|
20241226,101000,44084965,4815,4795,4815,4795,3
|
|
20241226,100900,44070540,4815,4795,4815,4795,2
|
|
20241226,100800,44060930,4800,4800,4800,4800,1682
|
|
20241226,100700,35987330,4800,4800,4800,4800,0
|
|
20241226,100600,35987330,4800,4800,4800,4800,0
|
|
20241226,100500,35987330,4800,4800,4800,4800,318
|
|
20241226,100400,34460930,4800,4800,4800,4800,0
|
|
20241226,100300,34460930,4800,4800,4800,4800,97
|
|
20241226,100200,33995330,4800,4800,4800,4800,1
|
|
20241226,100100,33990530,4805,4805,4805,4805,71
|
|
20241226,100000,33649375,4810,4810,4810,4810,0
|
|
20241226,095900,33649375,4810,4810,4810,4810,0
|
|
20241226,095800,33649375,4810,4810,4810,4810,0
|
|
20241226,095700,33649375,4810,4810,4810,4810,10
|
|
20241226,095600,33601275,4810,4810,4810,4810,0
|
|
20241226,095500,33601275,4810,4810,4810,4810,44
|
|
20241226,095400,33389635,4800,4800,4800,4800,300
|
|
20241226,095300,31949635,4800,4800,4800,4800,0
|
|
20241226,095200,31949635,4800,4800,4800,4800,245
|
|
20241226,095100,30773635,4800,4800,4800,4800,150
|
|
20241226,095000,30053635,4800,4800,4800,4800,0
|
|
20241226,094900,30053635,4800,4800,4800,4800,0
|
|
20241226,094800,30053635,4800,4800,4800,4800,0
|
|
20241226,094700,30053635,4800,4800,4800,4800,0
|
|
20241226,094600,30053635,4800,4810,4810,4800,27
|
|
20241226,094500,29924015,4800,4800,4800,4800,10
|
|
20241226,094400,29876015,4815,4815,4815,4815,1
|
|
20241226,094300,29871200,4815,4815,4815,4815,1
|
|
20241226,094200,29866385,4815,4815,4815,4815,0
|
|
20241226,094100,29866385,4815,4815,4815,4815,100
|
|
20241226,094000,29384885,4815,4815,4815,4815,0
|
|
20241226,093900,29384885,4815,4815,4815,4815,0
|
|
20241226,093800,29384885,4815,4815,4815,4815,0
|
|
20241226,093700,29384885,4815,4815,4815,4815,1000
|
|
20241226,093600,24569885,4815,4815,4815,4815,0
|
|
20241226,093500,24569885,4815,4815,4815,4815,0
|
|
20241226,093400,24569885,4815,4815,4815,4815,0
|
|
20241226,093300,24569885,4815,4815,4815,4815,10
|
|
20241226,093200,24521735,4815,4815,4815,4815,254
|
|
20241226,093100,23298725,4800,4800,4800,4800,270
|
|
20241226,093000,22002725,4800,4800,4800,4800,0
|
|
20241226,092900,22002725,4800,4800,4800,4800,0
|
|
20241226,092800,22002725,4800,4800,4800,4800,0
|
|
20241226,092700,22002725,4800,4800,4800,4800,0
|
|
20241226,092600,22002725,4800,4800,4800,4800,0
|
|
20241226,092500,22002725,4800,4790,4800,4790,143
|
|
20241226,092400,21317705,4790,4795,4795,4790,237
|
|
20241226,092300,20182305,4800,4800,4800,4800,0
|
|
20241226,092200,20182305,4800,4800,4800,4800,0
|
|
20241226,092100,20182305,4800,4800,4800,4800,0
|
|
20241226,092000,20182305,4800,4800,4800,4800,0
|
|
20241226,091900,20182305,4800,4800,4800,4800,0
|
|
20241226,091800,20182305,4800,4800,4800,4800,730
|
|
20241226,091700,16678305,4810,4810,4810,4810,50
|
|
20241226,091600,16437805,4820,4820,4820,4820,16
|
|
20241226,091500,16360685,4795,4795,4795,4795,10
|
|
20241226,091400,16312735,4795,4795,4795,4795,1080
|
|
20241226,091300,11134135,4795,4795,4795,4795,20
|
|
20241226,091200,11038235,4790,4790,4790,4790,0
|
|
20241226,091100,11038235,4790,4790,4790,4790,0
|
|
20241226,091000,11038235,4790,4790,4790,4790,170
|
|
20241226,090900,10223935,4790,4790,4790,4790,3
|
|
20241226,090800,10209565,4790,4805,4805,4790,182
|
|
20241226,090700,9337265,4805,4805,4805,4805,0
|
|
20241226,090600,9337265,4805,4810,4810,4805,295
|
|
20241226,090500,7919565,4810,4810,4810,4810,75
|
|
20241226,090400,7558815,4810,4810,4810,4810,70
|
|
20241226,090300,7222115,4810,4810,4810,4810,1
|
|
20241226,090200,7217305,4830,4830,4830,4830,50
|
|
20241226,090100,6975805,4830,4830,4830,4830,70
|
|
20241226,090000,6637705,4830,4835,4835,4830,1373
|