632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192900,169658585,3975,3975,3975,3975,69
|
|
20241226,192800,169658585,3975,3975,3975,3975,0
|
|
20241226,192700,169658585,3975,3975,3975,3975,0
|
|
20241226,192600,169658585,3975,3975,3975,3975,0
|
|
20241226,192500,169658585,3975,3975,3975,3975,0
|
|
20241226,192400,169658585,3975,3975,3975,3975,0
|
|
20241226,192300,169658585,3975,3975,3975,3975,0
|
|
20241226,192200,169658585,3975,3975,3975,3975,0
|
|
20241226,192100,169658585,3975,3975,3975,3975,0
|
|
20241226,192000,169658585,3975,3975,3975,3975,0
|
|
20241226,191900,169658585,3975,3975,3975,3975,0
|
|
20241226,191800,169658585,3975,3975,3975,3975,0
|
|
20241226,191700,169658585,3975,3975,3975,3975,0
|
|
20241226,191600,169658585,3975,3975,3975,3975,0
|
|
20241226,191500,169658585,3975,3975,3975,3975,0
|
|
20241226,191400,169658585,3975,3975,3975,3975,0
|
|
20241226,191300,169658585,3975,3975,3975,3975,0
|
|
20241226,191200,169658585,3975,3975,3975,3975,0
|
|
20241226,191100,169658585,3975,3975,3975,3975,0
|
|
20241226,191000,169658585,3975,3975,3975,3975,0
|
|
20241226,190900,169658585,3975,3975,3975,3975,0
|
|
20241226,190800,169658585,3975,3975,3975,3975,0
|
|
20241226,190700,169658585,3975,3975,3975,3975,0
|
|
20241226,190600,169658585,3975,3975,3975,3975,0
|
|
20241226,190500,169658585,3975,3975,3975,3975,0
|
|
20241226,190400,169658585,3975,3975,3975,3975,0
|
|
20241226,190300,169658585,3975,3975,3975,3975,0
|
|
20241226,190200,169658585,3975,3975,3975,3975,0
|
|
20241226,190100,169658585,3975,3975,3975,3975,0
|
|
20241226,190000,169658585,3975,3975,3975,3975,0
|
|
20241226,185900,169658585,3975,3975,3975,3975,69
|
|
20241226,185800,169658585,3975,3975,3975,3975,0
|
|
20241226,185700,169658585,3975,3975,3975,3975,0
|
|
20241226,185600,169658585,3975,3975,3975,3975,0
|
|
20241226,185500,169658585,3975,3975,3975,3975,0
|
|
20241226,185400,169658585,3975,3975,3975,3975,0
|
|
20241226,185300,169658585,3975,3975,3975,3975,0
|
|
20241226,185200,169658585,3975,3975,3975,3975,0
|
|
20241226,185100,169658585,3975,3975,3975,3975,0
|
|
20241226,185000,169658585,3975,3975,3975,3975,0
|
|
20241226,184900,169658585,3975,3975,3975,3975,0
|
|
20241226,184800,169658585,3975,3975,3975,3975,0
|
|
20241226,184700,169658585,3975,3975,3975,3975,0
|
|
20241226,184600,169658585,3975,3975,3975,3975,0
|
|
20241226,184500,169658585,3975,3975,3975,3975,0
|
|
20241226,184400,169658585,3975,3975,3975,3975,0
|
|
20241226,184300,169658585,3975,3975,3975,3975,0
|
|
20241226,184200,169658585,3975,3975,3975,3975,0
|
|
20241226,184100,169658585,3975,3975,3975,3975,0
|
|
20241226,184000,169658585,3975,3975,3975,3975,0
|
|
20241226,183900,169658585,3975,3975,3975,3975,0
|
|
20241226,183800,169658585,3975,3975,3975,3975,0
|
|
20241226,183700,169658585,3975,3975,3975,3975,0
|
|
20241226,183600,169658585,3975,3975,3975,3975,0
|
|
20241226,183500,169658585,3975,3975,3975,3975,0
|
|
20241226,183400,169658585,3975,3975,3975,3975,0
|
|
20241226,183300,169658585,3975,3975,3975,3975,0
|
|
20241226,183200,169658585,3975,3975,3975,3975,0
|
|
20241226,183100,169658585,3975,3975,3975,3975,0
|
|
20241226,183000,169658585,3975,3975,3975,3975,0
|
|
20241226,182900,169658585,3975,3975,3975,3975,69
|
|
20241226,182800,169658585,3975,3975,3975,3975,0
|
|
20241226,182700,169658585,3975,3975,3975,3975,0
|
|
20241226,182600,169658585,3975,3975,3975,3975,0
|
|
20241226,182500,169658585,3975,3975,3975,3975,0
|
|
20241226,182400,169658585,3975,3975,3975,3975,0
|
|
20241226,182300,169658585,3975,3975,3975,3975,0
|
|
20241226,182200,169658585,3975,3975,3975,3975,0
|
|
20241226,182100,169658585,3975,3975,3975,3975,0
|
|
20241226,182000,169658585,3975,3975,3975,3975,0
|
|
20241226,181900,169658585,3975,3975,3975,3975,0
|
|
20241226,181800,169658585,3975,3975,3975,3975,0
|
|
20241226,181700,169658585,3975,3975,3975,3975,0
|
|
20241226,181600,169658585,3975,3975,3975,3975,0
|
|
20241226,181500,169658585,3975,3975,3975,3975,0
|
|
20241226,181400,169658585,3975,3975,3975,3975,0
|
|
20241226,181300,169658585,3975,3975,3975,3975,0
|
|
20241226,181200,169658585,3975,3975,3975,3975,0
|
|
20241226,181100,169658585,3975,3975,3975,3975,0
|
|
20241226,181000,169658585,3975,3975,3975,3975,0
|
|
20241226,180900,169658585,3975,3975,3975,3975,0
|
|
20241226,180800,169658585,3975,3975,3975,3975,0
|
|
20241226,180700,169658585,3975,3975,3975,3975,0
|
|
20241226,180600,169658585,3975,3975,3975,3975,0
|
|
20241226,180500,169658585,3975,3975,3975,3975,0
|
|
20241226,180400,169658585,3975,3975,3975,3975,0
|
|
20241226,180300,169658585,3975,3975,3975,3975,0
|
|
20241226,180200,169658585,3975,3975,3975,3975,0
|
|
20241226,180100,169658585,3975,3975,3975,3975,0
|
|
20241226,180000,169658585,3975,3975,3975,3975,0
|
|
20241226,175900,169658585,3975,3975,3975,3975,69
|
|
20241226,175800,169658585,3975,3975,3975,3975,0
|
|
20241226,175700,169658585,3975,3975,3975,3975,0
|
|
20241226,175600,169658585,3975,3975,3975,3975,0
|
|
20241226,175500,169658585,3975,3975,3975,3975,0
|
|
20241226,175400,169658585,3975,3975,3975,3975,0
|
|
20241226,175300,169658585,3975,3975,3975,3975,0
|
|
20241226,175200,169658585,3975,3975,3975,3975,0
|
|
20241226,175100,169658585,3975,3975,3975,3975,0
|
|
20241226,175000,169658585,3975,3975,3975,3975,0
|
|
20241226,174900,169658585,3975,3975,3975,3975,0
|
|
20241226,174800,169658585,3975,3975,3975,3975,0
|
|
20241226,174700,169658585,3975,3975,3975,3975,0
|
|
20241226,174600,169658585,3975,3975,3975,3975,0
|
|
20241226,174500,169658585,3975,3975,3975,3975,0
|
|
20241226,174400,169658585,3975,3975,3975,3975,0
|
|
20241226,174300,169658585,3975,3975,3975,3975,0
|
|
20241226,174200,169658585,3975,3975,3975,3975,0
|
|
20241226,174100,169658585,3975,3975,3975,3975,0
|
|
20241226,174000,169658585,3975,3975,3975,3975,0
|
|
20241226,173900,169658585,3975,3975,3975,3975,0
|
|
20241226,173800,169658585,3975,3975,3975,3975,0
|
|
20241226,173700,169658585,3975,3975,3975,3975,0
|
|
20241226,173600,169658585,3975,3975,3975,3975,0
|
|
20241226,173500,169658585,3975,3975,3975,3975,0
|
|
20241226,173400,169658585,3975,3975,3975,3975,0
|
|
20241226,173300,169658585,3975,3975,3975,3975,0
|
|
20241226,173200,169658585,3975,3975,3975,3975,0
|
|
20241226,173100,169658585,3975,3975,3975,3975,0
|
|
20241226,173000,169658585,3975,3975,3975,3975,0
|
|
20241226,172900,169658585,3975,3975,3975,3975,69
|
|
20241226,172800,169658585,3975,3975,3975,3975,0
|
|
20241226,172700,169658585,3975,3975,3975,3975,0
|
|
20241226,172600,169658585,3975,3975,3975,3975,0
|
|
20241226,172500,169658585,3975,3975,3975,3975,0
|
|
20241226,172400,169658585,3975,3975,3975,3975,0
|
|
20241226,172300,169658585,3975,3975,3975,3975,0
|
|
20241226,172200,169658585,3975,3975,3975,3975,0
|
|
20241226,172100,169658585,3975,3975,3975,3975,0
|
|
20241226,172000,169658585,3975,3975,3975,3975,0
|
|
20241226,171900,169658585,3975,3975,3975,3975,0
|
|
20241226,171800,169658585,3975,3975,3975,3975,0
|
|
20241226,171700,169658585,3975,3975,3975,3975,0
|
|
20241226,171600,169658585,3975,3975,3975,3975,0
|
|
20241226,171500,169658585,3975,3975,3975,3975,0
|
|
20241226,171400,169658585,3975,3975,3975,3975,0
|
|
20241226,171300,169658585,3975,3975,3975,3975,0
|
|
20241226,171200,169658585,3975,3975,3975,3975,0
|
|
20241226,171100,169658585,3975,3975,3975,3975,0
|
|
20241226,171000,169658585,3975,3975,3975,3975,0
|
|
20241226,170900,169658585,3975,3975,3975,3975,0
|
|
20241226,170800,169658585,3975,3975,3975,3975,0
|
|
20241226,170700,169658585,3975,3975,3975,3975,0
|
|
20241226,170600,169658585,3975,3975,3975,3975,0
|
|
20241226,170500,169658585,3975,3975,3975,3975,0
|
|
20241226,170400,169658585,3975,3975,3975,3975,0
|
|
20241226,170300,169658585,3975,3975,3975,3975,0
|
|
20241226,170200,169658585,3975,3975,3975,3975,0
|
|
20241226,170100,169658585,3975,3975,3975,3975,0
|
|
20241226,170000,169658585,3975,3975,3975,3975,0
|
|
20241226,165900,169658585,3975,3975,3975,3975,69
|
|
20241226,165800,169658585,3975,3975,3975,3975,0
|
|
20241226,165700,169658585,3975,3975,3975,3975,0
|
|
20241226,165600,169658585,3975,3975,3975,3975,0
|
|
20241226,165500,169658585,3975,3975,3975,3975,0
|
|
20241226,165400,169658585,3975,3975,3975,3975,0
|
|
20241226,165300,169658585,3975,3975,3975,3975,0
|
|
20241226,165200,169658585,3975,3975,3975,3975,0
|
|
20241226,165100,169658585,3975,3975,3975,3975,0
|
|
20241226,165000,169658585,3975,3975,3975,3975,0
|
|
20241226,164900,169658585,3975,3975,3975,3975,0
|
|
20241226,164800,169658585,3975,3975,3975,3975,0
|
|
20241226,164700,169658585,3975,3975,3975,3975,0
|
|
20241226,164600,169658585,3975,3975,3975,3975,0
|
|
20241226,164500,169658585,3975,3975,3975,3975,0
|
|
20241226,164400,169658585,3975,3975,3975,3975,0
|
|
20241226,164300,169658585,3975,3975,3975,3975,0
|
|
20241226,164200,169658585,3975,3975,3975,3975,0
|
|
20241226,164100,169658585,3975,3975,3975,3975,0
|
|
20241226,164000,169658585,3975,3975,3975,3975,0
|
|
20241226,163900,169658585,3975,3975,3975,3975,0
|
|
20241226,163800,169658585,3975,3975,3975,3975,0
|
|
20241226,163700,169658585,3975,3975,3975,3975,0
|
|
20241226,163600,169658585,3975,3975,3975,3975,0
|
|
20241226,163500,169658585,3975,3975,3975,3975,0
|
|
20241226,163400,169658585,3975,3975,3975,3975,0
|
|
20241226,163300,169658585,3975,3975,3975,3975,0
|
|
20241226,163200,169658585,3975,3975,3975,3975,0
|
|
20241226,163100,169658585,3975,3975,3975,3975,0
|
|
20241226,163000,169658585,3975,3975,3975,3975,0
|
|
20241226,162900,169658585,3975,3975,3975,3975,69
|
|
20241226,162800,169658585,3975,3975,3975,3975,0
|
|
20241226,162700,169658585,3975,3975,3975,3975,0
|
|
20241226,162600,169658585,3975,3975,3975,3975,0
|
|
20241226,162500,169658585,3975,3975,3975,3975,0
|
|
20241226,162400,169658585,3975,3975,3975,3975,0
|
|
20241226,162300,169658585,3975,3975,3975,3975,0
|
|
20241226,162200,169658585,3975,3975,3975,3975,0
|
|
20241226,162100,169658585,3975,3975,3975,3975,0
|
|
20241226,162000,169658585,3975,3975,3975,3975,0
|
|
20241226,161900,169658585,3975,3975,3975,3975,0
|
|
20241226,161800,169658585,3975,3975,3975,3975,0
|
|
20241226,161700,169658585,3975,3975,3975,3975,0
|
|
20241226,161600,169658585,3975,3975,3975,3975,0
|
|
20241226,161500,169658585,3975,3975,3975,3975,0
|
|
20241226,161400,169658585,3975,3975,3975,3975,0
|
|
20241226,161300,169658585,3975,3975,3975,3975,0
|
|
20241226,161200,169658585,3975,3975,3975,3975,0
|
|
20241226,161100,169658585,3975,3975,3975,3975,0
|
|
20241226,161000,169658585,3975,3975,3975,3975,0
|
|
20241226,160900,169658585,3975,3975,3975,3975,0
|
|
20241226,160800,169658585,3975,3975,3975,3975,0
|
|
20241226,160700,169658585,3975,3975,3975,3975,0
|
|
20241226,160600,169658585,3975,3975,3975,3975,0
|
|
20241226,160500,169658585,3975,3975,3975,3975,0
|
|
20241226,160400,169658585,3975,3975,3975,3975,0
|
|
20241226,160300,169658585,3975,3975,3975,3975,0
|
|
20241226,160200,169658585,3975,3975,3975,3975,0
|
|
20241226,160100,169658585,3975,3975,3975,3975,0
|
|
20241226,160000,169658585,3975,3975,3975,3975,0
|
|
20241226,155900,169658585,3975,3975,3975,3975,69
|
|
20241226,155800,169658585,3975,3975,3975,3975,0
|
|
20241226,155700,169658585,3975,3975,3975,3975,0
|
|
20241226,155600,169658585,3975,3975,3975,3975,0
|
|
20241226,155500,169658585,3975,3975,3975,3975,0
|
|
20241226,155400,169658585,3975,3975,3975,3975,0
|
|
20241226,155300,169658585,3975,3975,3975,3975,0
|
|
20241226,155200,169658585,3975,3975,3975,3975,0
|
|
20241226,155100,169658585,3975,3975,3975,3975,0
|
|
20241226,155000,169658585,3975,3975,3975,3975,0
|
|
20241226,154900,169658585,3975,3975,3975,3975,0
|
|
20241226,154800,169658585,3975,3975,3975,3975,0
|
|
20241226,154700,169658585,3975,3975,3975,3975,0
|
|
20241226,154600,169658585,3975,3975,3975,3975,0
|
|
20241226,154500,169658585,3975,3975,3975,3975,0
|
|
20241226,154400,169658585,3975,3975,3975,3975,0
|
|
20241226,154300,169658585,3975,3975,3975,3975,0
|
|
20241226,154200,169658585,3975,3975,3975,3975,0
|
|
20241226,154100,169658585,3975,3975,3975,3975,0
|
|
20241226,154000,169658585,3975,3975,3975,3975,0
|
|
20241226,153900,169658585,3975,3975,3975,3975,0
|
|
20241226,153800,169658585,3975,3975,3975,3975,0
|
|
20241226,153700,169658585,3975,3975,3975,3975,0
|
|
20241226,153600,169658585,3975,3975,3975,3975,0
|
|
20241226,153500,169658585,3975,3975,3975,3975,0
|
|
20241226,153400,169658585,3975,3975,3975,3975,0
|
|
20241226,153300,169658585,3975,3975,3975,3975,0
|
|
20241226,153200,169658585,3975,3975,3975,3975,0
|
|
20241226,153100,169658585,3975,3975,3975,3975,0
|
|
20241226,153000,169658585,3975,3975,3975,3975,69
|
|
20241226,152900,169384310,3940,3940,3940,3940,0
|
|
20241226,152800,169384310,3940,3940,3940,3940,0
|
|
20241226,152700,169384310,3940,3940,3940,3940,0
|
|
20241226,152600,169384310,3940,3940,3940,3940,0
|
|
20241226,152500,169384310,3940,3940,3940,3940,0
|
|
20241226,152400,169384310,3940,3940,3940,3940,0
|
|
20241226,152300,169384310,3940,3940,3940,3940,0
|
|
20241226,152200,169384310,3940,3940,3940,3940,0
|
|
20241226,152100,169384310,3940,3940,3940,3940,0
|
|
20241226,152000,169384310,3940,3940,3940,3940,0
|
|
20241226,151900,169384310,3940,3945,3945,3940,38
|
|
20241226,151800,169234585,3950,3950,3950,3950,42
|
|
20241226,151700,169068685,3945,3945,3945,3945,305
|
|
20241226,151600,167865460,3945,3945,3945,3945,36
|
|
20241226,151500,167723440,3945,3945,3945,3945,0
|
|
20241226,151400,167723440,3945,3945,3945,3945,0
|
|
20241226,151300,167723440,3945,3945,3945,3945,0
|
|
20241226,151200,167723440,3945,3945,3945,3945,0
|
|
20241226,151100,167723440,3945,3945,3945,3945,235
|
|
20241226,151000,166796365,3945,3945,3945,3945,292
|
|
20241226,150900,165644425,3945,3945,3945,3945,0
|
|
20241226,150800,165644425,3945,3950,3950,3945,8
|
|
20241226,150700,165612855,3950,3950,3950,3950,0
|
|
20241226,150600,165612855,3950,3950,3950,3950,0
|
|
20241226,150500,165612855,3950,3950,3950,3950,25
|
|
20241226,150400,165514105,3945,3950,3950,3945,805
|
|
20241226,150300,162338255,3950,3950,3950,3950,29
|
|
20241226,150200,162223705,3950,3950,3950,3950,150
|
|
20241226,150100,161631205,3950,3950,3950,3950,50
|
|
20241226,150000,161433705,3950,3950,3950,3950,0
|
|
20241226,145900,161433705,3950,3950,3950,3950,3
|
|
20241226,145800,161421855,3950,3950,3950,3950,0
|
|
20241226,145700,161421855,3950,3950,3950,3950,0
|
|
20241226,145600,161421855,3950,3950,3950,3950,0
|
|
20241226,145500,161421855,3950,3950,3950,3950,0
|
|
20241226,145400,161421855,3950,3950,3950,3950,0
|
|
20241226,145300,161421855,3950,3950,3950,3950,0
|
|
20241226,145200,161421855,3950,3950,3950,3950,0
|
|
20241226,145100,161421855,3950,3950,3950,3950,0
|
|
20241226,145000,161421855,3950,3950,3950,3950,0
|
|
20241226,144900,161421855,3950,3950,3950,3950,0
|
|
20241226,144800,161421855,3950,3950,3950,3950,0
|
|
20241226,144700,161421855,3950,3950,3950,3950,0
|
|
20241226,144600,161421855,3950,3950,3950,3950,0
|
|
20241226,144500,161421855,3950,3950,3950,3950,0
|
|
20241226,144400,161421855,3950,3950,3950,3950,0
|
|
20241226,144300,161421855,3950,3950,3950,3950,0
|
|
20241226,144200,161421855,3950,3950,3950,3950,256
|
|
20241226,144100,160410655,3950,3950,3950,3950,0
|
|
20241226,144000,160410655,3950,3950,3950,3950,144
|
|
20241226,143900,159841855,3950,3950,3950,3950,50
|
|
20241226,143800,159644355,3950,3950,3950,3950,50
|
|
20241226,143700,159446855,3950,3950,3950,3950,0
|
|
20241226,143600,159446855,3950,3950,3950,3950,0
|
|
20241226,143500,159446855,3950,3950,3950,3950,0
|
|
20241226,143400,159446855,3950,3950,3950,3950,0
|
|
20241226,143300,159446855,3950,3950,3950,3950,96
|
|
20241226,143200,159067655,3950,3950,3950,3950,0
|
|
20241226,143100,159067655,3950,3950,3950,3950,3
|
|
20241226,143000,159055805,3955,3955,3955,3955,0
|
|
20241226,142900,159055805,3955,3955,3955,3955,64
|
|
20241226,142800,158802685,3955,3955,3955,3955,0
|
|
20241226,142700,158802685,3955,3955,3955,3955,32
|
|
20241226,142600,158676125,3955,3955,3955,3955,0
|
|
20241226,142500,158676125,3955,3955,3955,3955,0
|
|
20241226,142400,158676125,3955,3955,3955,3955,0
|
|
20241226,142300,158676125,3955,3955,3955,3955,0
|
|
20241226,142200,158676125,3955,3955,3955,3955,5
|
|
20241226,142100,158656350,3955,3955,3955,3955,0
|
|
20241226,142000,158656350,3955,3955,3955,3955,0
|
|
20241226,141900,158656350,3955,3955,3955,3955,1
|
|
20241226,141800,158652395,3950,3950,3950,3950,0
|
|
20241226,141700,158652395,3950,3950,3950,3950,237
|
|
20241226,141600,157716245,3955,3955,3965,3955,1902
|
|
20241226,141500,150193825,3955,3955,3955,3955,100
|
|
20241226,141400,149798325,3955,3960,3960,3955,150
|
|
20241226,141300,149205070,3955,3955,3955,3955,0
|
|
20241226,141200,149205070,3955,3955,3955,3955,0
|
|
20241226,141100,149205070,3955,3960,3960,3955,97
|
|
20241226,141000,148821425,3960,3960,3960,3960,0
|
|
20241226,140900,148821425,3960,3960,3960,3960,7
|
|
20241226,140800,148793705,3960,3960,3960,3960,87
|
|
20241226,140700,148449185,3960,3960,3960,3960,0
|
|
20241226,140600,148449185,3960,3960,3960,3960,0
|
|
20241226,140500,148449185,3960,3960,3960,3960,0
|
|
20241226,140400,148449185,3960,3960,3960,3960,0
|
|
20241226,140300,148449185,3960,3960,3960,3960,1
|
|
20241226,140200,148445225,3950,3950,3950,3950,0
|
|
20241226,140100,148445225,3950,3950,3950,3950,0
|
|
20241226,140000,148445225,3950,3950,3950,3950,0
|
|
20241226,135900,148445225,3950,3950,3950,3950,0
|
|
20241226,135800,148445225,3950,3955,3955,3950,800
|
|
20241226,135700,145285180,3955,3955,3955,3955,0
|
|
20241226,135600,145285180,3955,3955,3955,3955,0
|
|
20241226,135500,145285180,3955,3955,3955,3955,0
|
|
20241226,135400,145285180,3955,3985,3985,3955,66
|
|
20241226,135300,145024020,3985,3985,3985,3985,0
|
|
20241226,135200,145024020,3985,3985,3985,3985,0
|
|
20241226,135100,145024020,3985,3985,3985,3985,0
|
|
20241226,135000,145024020,3985,3985,3985,3985,1
|
|
20241226,134900,145020035,3980,3980,3980,3980,0
|
|
20241226,134800,145020035,3980,3985,3985,3980,189
|
|
20241226,134700,144266985,3950,3950,3950,3950,1
|
|
20241226,134600,144263035,3950,3950,3950,3950,0
|
|
20241226,134500,144263035,3950,3965,3965,3950,300
|
|
20241226,134400,143076245,3970,3970,3970,3970,0
|
|
20241226,134300,143076245,3970,3970,3970,3970,390
|
|
20241226,134200,141527945,3970,3970,3970,3970,0
|
|
20241226,134100,141527945,3970,3970,3970,3970,0
|
|
20241226,134000,141527945,3970,3970,3970,3970,37
|
|
20241226,133900,141381055,3970,3995,3995,3970,384
|
|
20241226,133800,139856500,3995,3995,3995,3995,54
|
|
20241226,133700,139640770,3995,3995,3995,3995,0
|
|
20241226,133600,139640770,3995,3995,3995,3995,0
|
|
20241226,133500,139640770,3995,3995,3995,3995,0
|
|
20241226,133400,139640770,3995,3995,3995,3995,0
|
|
20241226,133300,139640770,3995,3995,3995,3995,0
|
|
20241226,133200,139640770,3995,3995,3995,3995,5
|
|
20241226,133100,139620795,3995,3995,3995,3995,0
|
|
20241226,133000,139620795,3995,3995,3995,3995,0
|
|
20241226,132900,139620795,3995,3995,3995,3995,30
|
|
20241226,132800,139500945,3995,3995,4000,3995,300
|
|
20241226,132700,138301380,3995,3995,3995,3995,0
|
|
20241226,132600,138301380,3995,3995,3995,3995,45
|
|
20241226,132500,138121605,3995,3995,3995,3995,0
|
|
20241226,132400,138121605,3995,3995,3995,3995,0
|
|
20241226,132300,138121605,3995,3995,3995,3995,61
|
|
20241226,132200,137877910,3995,3995,3995,3995,0
|
|
20241226,132100,137877910,3995,3995,3995,3995,0
|
|
20241226,132000,137877910,3995,3995,3995,3995,0
|
|
20241226,131900,137877910,3995,3995,3995,3995,0
|
|
20241226,131800,137877910,3995,3995,3995,3995,100
|
|
20241226,131700,137478410,3995,3995,3995,3995,39
|
|
20241226,131600,137322605,3995,3995,3995,3995,1
|
|
20241226,131500,137318610,3990,3990,3990,3990,0
|
|
20241226,131400,137318610,3990,3990,3990,3990,0
|
|
20241226,131300,137318610,3990,3990,3990,3990,90
|
|
20241226,131200,136959510,3990,3990,3990,3990,5
|
|
20241226,131100,136939560,3990,3970,3990,3970,4
|
|
20241226,131000,136923640,3990,3990,3990,3990,1
|
|
20241226,130900,136919650,3990,3990,3990,3990,0
|
|
20241226,130800,136919650,3990,3990,3990,3990,1
|
|
20241226,130700,136915660,3990,3990,3990,3990,0
|
|
20241226,130600,136915660,3990,3990,3990,3990,0
|
|
20241226,130500,136915660,3990,3990,3990,3990,1
|
|
20241226,130400,136911670,3990,3990,3990,3990,0
|
|
20241226,130300,136911670,3990,3990,3990,3990,0
|
|
20241226,130200,136911670,3990,3990,3990,3990,0
|
|
20241226,130100,136911670,3990,3990,3990,3990,0
|
|
20241226,130000,136911670,3990,3960,3990,3960,9691
|
|
20241226,125900,98401420,3960,3960,3960,3960,110
|
|
20241226,125800,97965820,3950,3950,3950,3950,0
|
|
20241226,125700,97965820,3950,3950,3950,3950,0
|
|
20241226,125600,97965820,3950,3950,3950,3950,0
|
|
20241226,125500,97965820,3950,3950,3950,3950,0
|
|
20241226,125400,97965820,3950,3950,3950,3950,0
|
|
20241226,125300,97965820,3950,3950,3950,3950,0
|
|
20241226,125200,97965820,3950,3950,3950,3950,0
|
|
20241226,125100,97965820,3950,3950,3950,3950,0
|
|
20241226,125000,97965820,3950,3950,3950,3950,0
|
|
20241226,124900,97965820,3950,3950,3950,3950,0
|
|
20241226,124800,97965820,3950,3950,3950,3950,0
|
|
20241226,124700,97965820,3950,3950,3950,3950,0
|
|
20241226,124600,97965820,3950,3950,3950,3950,1
|
|
20241226,124500,97961870,3945,3945,3945,3945,0
|
|
20241226,124400,97961870,3945,3945,3945,3945,0
|
|
20241226,124300,97961870,3945,3945,3945,3945,0
|
|
20241226,124200,97961870,3945,3945,3945,3945,1
|
|
20241226,124100,97957925,3945,3945,3945,3945,0
|
|
20241226,124000,97957925,3945,3945,3945,3945,0
|
|
20241226,123900,97957925,3945,3945,3945,3945,0
|
|
20241226,123800,97957925,3945,3945,3945,3945,0
|
|
20241226,123700,97957925,3945,3945,3945,3945,1
|
|
20241226,123600,97953980,3945,3945,3945,3945,0
|
|
20241226,123500,97953980,3945,3950,3950,3945,1038
|
|
20241226,123400,93856985,3950,3950,3950,3950,0
|
|
20241226,123300,93856985,3950,3950,3950,3950,0
|
|
20241226,123200,93856985,3950,3950,3950,3950,0
|
|
20241226,123100,93856985,3950,3950,3950,3950,0
|
|
20241226,123000,93856985,3950,3950,3950,3950,0
|
|
20241226,122900,93856985,3950,3950,3950,3950,0
|
|
20241226,122800,93856985,3950,3950,3950,3950,0
|
|
20241226,122700,93856985,3950,3950,3950,3950,0
|
|
20241226,122600,93856985,3950,3950,3950,3950,0
|
|
20241226,122500,93856985,3950,3950,3950,3950,0
|
|
20241226,122400,93856985,3950,3950,3950,3950,1
|
|
20241226,122300,93853035,3945,3945,3945,3945,11
|
|
20241226,122200,93809640,3945,3945,3945,3945,0
|
|
20241226,122100,93809640,3945,3945,3945,3945,0
|
|
20241226,122000,93809640,3945,3945,3945,3945,3
|
|
20241226,121900,93797805,3945,3945,3945,3945,0
|
|
20241226,121800,93797805,3945,3945,3945,3945,0
|
|
20241226,121700,93797805,3945,3945,3945,3945,0
|
|
20241226,121600,93797805,3945,3945,3945,3945,0
|
|
20241226,121500,93797805,3945,3950,3950,3945,6
|
|
20241226,121400,93774125,3945,3945,3945,3945,0
|
|
20241226,121300,93774125,3945,3945,3945,3945,0
|
|
20241226,121200,93774125,3945,3945,3945,3945,0
|
|
20241226,121100,93774125,3945,3945,3945,3945,0
|
|
20241226,121000,93774125,3945,3945,3945,3945,0
|
|
20241226,120900,93774125,3945,3945,3945,3945,0
|
|
20241226,120800,93774125,3945,3945,3945,3945,0
|
|
20241226,120700,93774125,3945,3945,3945,3945,0
|
|
20241226,120600,93774125,3945,3945,3945,3945,0
|
|
20241226,120500,93774125,3945,3945,3945,3945,1
|
|
20241226,120400,93770180,3940,3940,3940,3940,18
|
|
20241226,120300,93699260,3940,3945,3945,3940,528
|
|
20241226,120200,91618415,3940,3940,3940,3940,0
|
|
20241226,120100,91618415,3940,3940,3940,3940,0
|
|
20241226,120000,91618415,3940,3940,3940,3940,0
|
|
20241226,115900,91618415,3940,3940,3940,3940,0
|
|
20241226,115800,91618415,3940,3940,3940,3940,0
|
|
20241226,115700,91618415,3940,3940,3940,3940,0
|
|
20241226,115600,91618415,3940,3940,3940,3940,0
|
|
20241226,115500,91618415,3940,3940,3940,3940,65
|
|
20241226,115400,91362315,3940,3940,3940,3940,0
|
|
20241226,115300,91362315,3940,3940,3940,3940,0
|
|
20241226,115200,91362315,3940,3940,3940,3940,0
|
|
20241226,115100,91362315,3940,3940,3940,3940,0
|
|
20241226,115000,91362315,3940,3945,3945,3940,700
|
|
20241226,114900,88604295,3945,3945,3945,3945,0
|
|
20241226,114800,88604295,3945,3945,3945,3945,200
|
|
20241226,114700,87815295,3945,3945,3945,3945,0
|
|
20241226,114600,87815295,3945,3945,3945,3945,0
|
|
20241226,114500,87815295,3945,3945,3945,3945,0
|
|
20241226,114400,87815295,3945,3945,3945,3945,0
|
|
20241226,114300,87815295,3945,3945,3945,3945,0
|
|
20241226,114200,87815295,3945,3945,3945,3945,0
|
|
20241226,114100,87815295,3945,3945,3945,3945,0
|
|
20241226,114000,87815295,3945,3945,3945,3945,331
|
|
20241226,113900,86509500,3965,3965,3965,3965,0
|
|
20241226,113800,86509500,3965,3965,3965,3965,0
|
|
20241226,113700,86509500,3965,3965,3965,3965,0
|
|
20241226,113600,86509500,3965,3965,3965,3965,0
|
|
20241226,113500,86509500,3965,3965,3965,3965,0
|
|
20241226,113400,86509500,3965,3965,3965,3965,0
|
|
20241226,113300,86509500,3965,3965,3965,3965,0
|
|
20241226,113200,86509500,3965,3965,3965,3965,0
|
|
20241226,113100,86509500,3965,3965,3965,3965,0
|
|
20241226,113000,86509500,3965,3965,3965,3965,0
|
|
20241226,112900,86509500,3965,3965,3965,3965,0
|
|
20241226,112800,86509500,3965,3965,3965,3965,1000
|
|
20241226,112700,82544500,3965,3965,3965,3965,0
|
|
20241226,112600,82544500,3965,3965,3965,3965,0
|
|
20241226,112500,82544500,3965,3965,3965,3965,0
|
|
20241226,112400,82544500,3965,3965,3965,3965,0
|
|
20241226,112300,82544500,3965,3965,3965,3965,0
|
|
20241226,112200,82544500,3965,3965,3965,3965,0
|
|
20241226,112100,82544500,3965,3965,3965,3965,0
|
|
20241226,112000,82544500,3965,3965,3965,3965,0
|
|
20241226,111900,82544500,3965,3965,3965,3965,0
|
|
20241226,111800,82544500,3965,3965,3965,3965,0
|
|
20241226,111700,82544500,3965,3965,3965,3965,0
|
|
20241226,111600,82544500,3965,3965,3965,3965,0
|
|
20241226,111500,82544500,3965,3965,3965,3965,1
|
|
20241226,111400,82540535,3945,3945,3945,3945,0
|
|
20241226,111300,82540535,3945,3945,3945,3945,0
|
|
20241226,111200,82540535,3945,3945,3945,3945,0
|
|
20241226,111100,82540535,3945,3945,3945,3945,0
|
|
20241226,111000,82540535,3945,3950,3950,3945,400
|
|
20241226,110900,80961750,3970,3970,3970,3970,0
|
|
20241226,110800,80961750,3970,3970,3970,3970,0
|
|
20241226,110700,80961750,3970,3970,3970,3970,1
|
|
20241226,110600,80957780,3950,3950,3950,3950,0
|
|
20241226,110500,80957780,3950,3950,3950,3950,0
|
|
20241226,110400,80957780,3950,3950,3950,3950,30
|
|
20241226,110300,80839280,3965,3965,3965,3965,0
|
|
20241226,110200,80839280,3965,3965,3965,3965,0
|
|
20241226,110100,80839280,3965,3965,3965,3965,0
|
|
20241226,110000,80839280,3965,3965,3965,3965,0
|
|
20241226,105900,80839280,3965,3965,3965,3965,0
|
|
20241226,105800,80839280,3965,3965,3965,3965,0
|
|
20241226,105700,80839280,3965,3965,3965,3965,0
|
|
20241226,105600,80839280,3965,3965,3965,3965,109
|
|
20241226,105500,80407095,3975,3975,3975,3975,0
|
|
20241226,105400,80407095,3975,3975,3975,3975,0
|
|
20241226,105300,80407095,3975,3975,3975,3975,25
|
|
20241226,105200,80307720,3975,3975,3975,3975,0
|
|
20241226,105100,80307720,3975,3975,3975,3975,20
|
|
20241226,105000,80228220,3975,3975,3975,3975,0
|
|
20241226,104900,80228220,3975,3970,3975,3970,530
|
|
20241226,104800,78121620,3965,3965,3965,3965,300
|
|
20241226,104700,76932120,3970,3965,3970,3965,110
|
|
20241226,104600,76495470,3965,3965,3965,3965,1
|
|
20241226,104500,76491505,3960,3960,3960,3960,0
|
|
20241226,104400,76491505,3960,3960,3960,3960,0
|
|
20241226,104300,76491505,3960,3960,3960,3960,0
|
|
20241226,104200,76491505,3960,3960,3960,3960,212
|
|
20241226,104100,75651985,3945,3945,3945,3945,0
|
|
20241226,104000,75651985,3945,3945,3945,3945,100
|
|
20241226,103900,75257485,3950,3950,3950,3950,0
|
|
20241226,103800,75257485,3950,3950,3950,3950,0
|
|
20241226,103700,75257485,3950,3950,3950,3950,0
|
|
20241226,103600,75257485,3950,3950,3950,3950,0
|
|
20241226,103500,75257485,3950,3950,3950,3950,100
|
|
20241226,103400,74862485,3950,3950,3950,3950,1
|
|
20241226,103300,74858535,3955,3955,3955,3955,936
|
|
20241226,103200,71156655,3960,3960,3960,3960,0
|
|
20241226,103100,71156655,3960,3955,3960,3955,169
|
|
20241226,103000,70488255,3955,3955,3955,3955,2
|
|
20241226,102900,70480345,3960,3960,3960,3960,100
|
|
20241226,102800,70084345,3955,3955,3955,3955,394
|
|
20241226,102700,68526075,3955,3950,3955,3950,3
|
|
20241226,102600,68514215,3945,3945,3945,3945,13
|
|
20241226,102500,68462930,3955,3955,3955,3955,0
|
|
20241226,102400,68462930,3955,3955,3955,3955,0
|
|
20241226,102300,68462930,3955,3955,3955,3955,1
|
|
20241226,102200,68458975,3940,3940,3940,3940,0
|
|
20241226,102100,68458975,3940,3940,3940,3940,0
|
|
20241226,102000,68458975,3940,3945,3945,3940,1500
|
|
20241226,101900,62548950,3955,3955,3955,3955,0
|
|
20241226,101800,62548950,3955,3955,3955,3955,2
|
|
20241226,101700,62541040,3960,3960,3960,3960,0
|
|
20241226,101600,62541040,3960,3960,3960,3960,0
|
|
20241226,101500,62541040,3960,3960,3960,3960,0
|
|
20241226,101400,62541040,3960,3960,3960,3960,0
|
|
20241226,101300,62541040,3960,3960,3960,3960,0
|
|
20241226,101200,62541040,3960,3960,3960,3960,0
|
|
20241226,101100,62541040,3960,3960,3960,3960,0
|
|
20241226,101000,62541040,3960,3950,3960,3950,24
|
|
20241226,100900,62446110,3950,3950,3950,3950,2
|
|
20241226,100800,62438210,3950,3960,3960,3950,1352
|
|
20241226,100700,57091655,3975,3975,3975,3975,0
|
|
20241226,100600,57091655,3975,3960,3975,3960,262
|
|
20241226,100500,56053385,3975,3975,3975,3975,1
|
|
20241226,100400,56049410,3960,3960,3960,3960,50
|
|
20241226,100300,55851410,3955,3955,3955,3955,0
|
|
20241226,100200,55851410,3955,3960,3960,3955,400
|
|
20241226,100100,54268725,3960,3960,3960,3960,0
|
|
20241226,100000,54268725,3960,3960,3960,3960,0
|
|
20241226,095900,54268725,3960,3960,3960,3960,0
|
|
20241226,095800,54268725,3960,3960,3960,3960,48
|
|
20241226,095700,54078645,3960,3960,3960,3960,4
|
|
20241226,095600,54062805,3960,3960,3960,3960,5
|
|
20241226,095500,54043005,3960,3960,3960,3960,0
|
|
20241226,095400,54043005,3960,3960,3960,3960,3
|
|
20241226,095300,54031125,3960,3960,3960,3960,0
|
|
20241226,095200,54031125,3960,3960,3960,3960,0
|
|
20241226,095100,54031125,3960,3955,3960,3955,5
|
|
20241226,095000,54011340,3955,3955,3955,3955,160
|
|
20241226,094900,53378540,3960,3960,3960,3960,10
|
|
20241226,094800,53338940,3965,3970,3970,3965,311
|
|
20241226,094700,52104325,3970,3970,3970,3970,10
|
|
20241226,094600,52064625,3980,3980,3980,3980,13
|
|
20241226,094500,52012885,3980,3980,3980,3980,1
|
|
20241226,094400,52008905,3980,3975,3980,3975,519
|
|
20241226,094300,49943335,3975,3975,3975,3975,1
|
|
20241226,094200,49939360,3970,3965,3970,3965,3
|
|
20241226,094100,49927455,3975,3975,3975,3975,0
|
|
20241226,094000,49927455,3975,3975,3975,3975,0
|
|
20241226,093900,49927455,3975,3975,3975,3975,0
|
|
20241226,093800,49927455,3975,3975,3975,3975,0
|
|
20241226,093700,49927455,3975,3975,3975,3975,0
|
|
20241226,093600,49927455,3975,3975,3975,3975,0
|
|
20241226,093500,49927455,3975,3975,3975,3975,4
|
|
20241226,093400,49911555,3980,3980,3980,3980,0
|
|
20241226,093300,49911555,3980,3980,3980,3980,0
|
|
20241226,093200,49911555,3980,3980,3980,3980,10
|
|
20241226,093100,49871755,3980,3980,3980,3980,1
|
|
20241226,093000,49867775,3990,3990,3990,3990,2
|
|
20241226,092900,49859795,3990,3990,3990,3990,0
|
|
20241226,092800,49859795,3990,3990,3990,3990,0
|
|
20241226,092700,49859795,3990,3970,3990,3950,117
|
|
20241226,092600,49397585,3990,3975,3990,3920,6759
|
|
20241226,092500,22691955,3975,3975,3975,3975,50
|
|
20241226,092400,22493205,3975,3975,3975,3975,3
|
|
20241226,092300,22481280,3970,3970,3970,3970,0
|
|
20241226,092200,22481280,3970,3970,3970,3970,0
|
|
20241226,092100,22481280,3970,3985,3985,3970,1339
|
|
20241226,092000,17151245,3995,3995,3995,3995,1
|
|
20241226,091900,17147250,3990,3990,3990,3990,0
|
|
20241226,091800,17147250,3990,3990,3990,3990,0
|
|
20241226,091700,17147250,3990,3990,3990,3990,0
|
|
20241226,091600,17147250,3990,4030,4030,3990,28
|
|
20241226,091500,17035430,4000,4000,4000,4000,65
|
|
20241226,091400,16775430,4010,4015,4015,4010,9
|
|
20241226,091300,16739320,4040,4040,4040,4040,31
|
|
20241226,091200,16614080,4045,4045,4045,4045,3
|
|
20241226,091100,16601945,4045,4045,4045,4045,0
|
|
20241226,091000,16601945,4045,4055,4055,4045,50
|
|
20241226,090900,16399520,4055,4055,4055,4055,124
|
|
20241226,090800,15896700,4050,4045,4050,4045,365
|
|
20241226,090700,14418625,4045,4045,4045,4010,1131
|
|
20241226,090600,9861085,4045,4045,4045,4045,49
|
|
20241226,090500,9662880,4055,4015,4055,4015,18
|
|
20241226,090400,9589935,4055,4055,4055,4055,50
|
|
20241226,090300,9387185,4060,4060,4060,4060,0
|
|
20241226,090200,9387185,4060,4060,4060,4060,10
|
|
20241226,090100,9346585,4050,4050,4050,4050,103
|
|
20241226,090000,8929435,4040,3970,4045,3970,2212
|