672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200900,490132665,3190,3190,3190,3190,7737
|
|
20241226,200800,490132665,3190,3190,3190,3190,0
|
|
20241226,200700,490132665,3190,3190,3190,3190,0
|
|
20241226,200600,490132665,3190,3190,3190,3190,0
|
|
20241226,200500,490132665,3190,3190,3190,3190,0
|
|
20241226,200400,490132665,3190,3190,3190,3190,0
|
|
20241226,200300,490132665,3190,3190,3190,3190,0
|
|
20241226,200200,490132665,3190,3190,3190,3190,0
|
|
20241226,200100,490132665,3190,3190,3190,3190,0
|
|
20241226,200000,490132665,3190,3190,3190,3190,0
|
|
20241226,195900,490132665,3190,3190,3190,3190,0
|
|
20241226,195800,490132665,3190,3190,3190,3190,0
|
|
20241226,195700,490132665,3190,3190,3190,3190,0
|
|
20241226,195600,490132665,3190,3190,3190,3190,0
|
|
20241226,195500,490132665,3190,3190,3190,3190,0
|
|
20241226,195400,490132665,3190,3190,3190,3190,0
|
|
20241226,195300,490132665,3190,3190,3190,3190,0
|
|
20241226,195200,490132665,3190,3190,3190,3190,0
|
|
20241226,195100,490132665,3190,3190,3190,3190,0
|
|
20241226,195000,490132665,3190,3190,3190,3190,0
|
|
20241226,194900,490132665,3190,3190,3190,3190,0
|
|
20241226,194800,490132665,3190,3190,3190,3190,0
|
|
20241226,194700,490132665,3190,3190,3190,3190,0
|
|
20241226,194600,490132665,3190,3190,3190,3190,0
|
|
20241226,194500,490132665,3190,3190,3190,3190,0
|
|
20241226,194400,490132665,3190,3190,3190,3190,0
|
|
20241226,194300,490132665,3190,3190,3190,3190,0
|
|
20241226,194200,490132665,3190,3190,3190,3190,0
|
|
20241226,194100,490132665,3190,3190,3190,3190,0
|
|
20241226,194000,490132665,3190,3190,3190,3190,0
|
|
20241226,193900,490132665,3190,3190,3190,3190,7737
|
|
20241226,193800,490132665,3190,3190,3190,3190,0
|
|
20241226,193700,490132665,3190,3190,3190,3190,0
|
|
20241226,193600,490132665,3190,3190,3190,3190,0
|
|
20241226,193500,490132665,3190,3190,3190,3190,0
|
|
20241226,193400,490132665,3190,3190,3190,3190,0
|
|
20241226,193300,490132665,3190,3190,3190,3190,0
|
|
20241226,193200,490132665,3190,3190,3190,3190,0
|
|
20241226,193100,490132665,3190,3190,3190,3190,0
|
|
20241226,193000,490132665,3190,3190,3190,3190,0
|
|
20241226,192900,490132665,3190,3190,3190,3190,0
|
|
20241226,192800,490132665,3190,3190,3190,3190,0
|
|
20241226,192700,490132665,3190,3190,3190,3190,0
|
|
20241226,192600,490132665,3190,3190,3190,3190,0
|
|
20241226,192500,490132665,3190,3190,3190,3190,0
|
|
20241226,192400,490132665,3190,3190,3190,3190,0
|
|
20241226,192300,490132665,3190,3190,3190,3190,0
|
|
20241226,192200,490132665,3190,3190,3190,3190,0
|
|
20241226,192100,490132665,3190,3190,3190,3190,0
|
|
20241226,192000,490132665,3190,3190,3190,3190,0
|
|
20241226,191900,490132665,3190,3190,3190,3190,0
|
|
20241226,191800,490132665,3190,3190,3190,3190,0
|
|
20241226,191700,490132665,3190,3190,3190,3190,0
|
|
20241226,191600,490132665,3190,3190,3190,3190,0
|
|
20241226,191500,490132665,3190,3190,3190,3190,0
|
|
20241226,191400,490132665,3190,3190,3190,3190,0
|
|
20241226,191300,490132665,3190,3190,3190,3190,0
|
|
20241226,191200,490132665,3190,3190,3190,3190,0
|
|
20241226,191100,490132665,3190,3190,3190,3190,0
|
|
20241226,191000,490132665,3190,3190,3190,3190,0
|
|
20241226,190900,490132665,3190,3190,3190,3190,7737
|
|
20241226,190800,490132665,3190,3190,3190,3190,0
|
|
20241226,190700,490132665,3190,3190,3190,3190,0
|
|
20241226,190600,490132665,3190,3190,3190,3190,0
|
|
20241226,190500,490132665,3190,3190,3190,3190,0
|
|
20241226,190400,490132665,3190,3190,3190,3190,0
|
|
20241226,190300,490132665,3190,3190,3190,3190,0
|
|
20241226,190200,490132665,3190,3190,3190,3190,0
|
|
20241226,190100,490132665,3190,3190,3190,3190,0
|
|
20241226,190000,490132665,3190,3190,3190,3190,0
|
|
20241226,185900,490132665,3190,3190,3190,3190,0
|
|
20241226,185800,490132665,3190,3190,3190,3190,0
|
|
20241226,185700,490132665,3190,3190,3190,3190,0
|
|
20241226,185600,490132665,3190,3190,3190,3190,0
|
|
20241226,185500,490132665,3190,3190,3190,3190,0
|
|
20241226,185400,490132665,3190,3190,3190,3190,0
|
|
20241226,185300,490132665,3190,3190,3190,3190,0
|
|
20241226,185200,490132665,3190,3190,3190,3190,0
|
|
20241226,185100,490132665,3190,3190,3190,3190,0
|
|
20241226,185000,490132665,3190,3190,3190,3190,0
|
|
20241226,184900,490132665,3190,3190,3190,3190,0
|
|
20241226,184800,490132665,3190,3190,3190,3190,0
|
|
20241226,184700,490132665,3190,3190,3190,3190,0
|
|
20241226,184600,490132665,3190,3190,3190,3190,0
|
|
20241226,184500,490132665,3190,3190,3190,3190,0
|
|
20241226,184400,490132665,3190,3190,3190,3190,0
|
|
20241226,184300,490132665,3190,3190,3190,3190,0
|
|
20241226,184200,490132665,3190,3190,3190,3190,0
|
|
20241226,184100,490132665,3190,3190,3190,3190,0
|
|
20241226,184000,490132665,3190,3190,3190,3190,0
|
|
20241226,183900,490132665,3190,3190,3190,3190,7737
|
|
20241226,183800,490132665,3190,3190,3190,3190,0
|
|
20241226,183700,490132665,3190,3190,3190,3190,0
|
|
20241226,183600,490132665,3190,3190,3190,3190,0
|
|
20241226,183500,490132665,3190,3190,3190,3190,0
|
|
20241226,183400,490132665,3190,3190,3190,3190,0
|
|
20241226,183300,490132665,3190,3190,3190,3190,0
|
|
20241226,183200,490132665,3190,3190,3190,3190,0
|
|
20241226,183100,490132665,3190,3190,3190,3190,0
|
|
20241226,183000,490132665,3190,3190,3190,3190,0
|
|
20241226,182900,490132665,3190,3190,3190,3190,0
|
|
20241226,182800,490132665,3190,3190,3190,3190,0
|
|
20241226,182700,490132665,3190,3190,3190,3190,0
|
|
20241226,182600,490132665,3190,3190,3190,3190,0
|
|
20241226,182500,490132665,3190,3190,3190,3190,0
|
|
20241226,182400,490132665,3190,3190,3190,3190,0
|
|
20241226,182300,490132665,3190,3190,3190,3190,0
|
|
20241226,182200,490132665,3190,3190,3190,3190,0
|
|
20241226,182100,490132665,3190,3190,3190,3190,0
|
|
20241226,182000,490132665,3190,3190,3190,3190,0
|
|
20241226,181900,490132665,3190,3190,3190,3190,0
|
|
20241226,181800,490132665,3190,3190,3190,3190,0
|
|
20241226,181700,490132665,3190,3190,3190,3190,0
|
|
20241226,181600,490132665,3190,3190,3190,3190,0
|
|
20241226,181500,490132665,3190,3190,3190,3190,0
|
|
20241226,181400,490132665,3190,3190,3190,3190,0
|
|
20241226,181300,490132665,3190,3190,3190,3190,0
|
|
20241226,181200,490132665,3190,3190,3190,3190,0
|
|
20241226,181100,490132665,3190,3190,3190,3190,0
|
|
20241226,181000,490132665,3190,3190,3190,3190,0
|
|
20241226,180900,490132665,3190,3190,3190,3190,7737
|
|
20241226,180800,490132665,3190,3190,3190,3190,0
|
|
20241226,180700,490132665,3190,3190,3190,3190,0
|
|
20241226,180600,490132665,3190,3190,3190,3190,0
|
|
20241226,180500,490132665,3190,3190,3190,3190,0
|
|
20241226,180400,490132665,3190,3190,3190,3190,0
|
|
20241226,180300,490132665,3190,3190,3190,3190,0
|
|
20241226,180200,490132665,3190,3190,3190,3190,0
|
|
20241226,180100,490132665,3190,3190,3190,3190,0
|
|
20241226,180000,490132665,3190,3190,3190,3190,0
|
|
20241226,175900,490132665,3190,3190,3190,3190,0
|
|
20241226,175800,490132665,3190,3190,3190,3190,0
|
|
20241226,175700,490132665,3190,3190,3190,3190,0
|
|
20241226,175600,490132665,3190,3190,3190,3190,0
|
|
20241226,175500,490132665,3190,3190,3190,3190,0
|
|
20241226,175400,490132665,3190,3190,3190,3190,0
|
|
20241226,175300,490132665,3190,3190,3190,3190,0
|
|
20241226,175200,490132665,3190,3190,3190,3190,0
|
|
20241226,175100,490132665,3190,3190,3190,3190,0
|
|
20241226,175000,490132665,3190,3190,3190,3190,0
|
|
20241226,174900,490132665,3190,3190,3190,3190,0
|
|
20241226,174800,490132665,3190,3190,3190,3190,0
|
|
20241226,174700,490132665,3190,3190,3190,3190,0
|
|
20241226,174600,490132665,3190,3190,3190,3190,0
|
|
20241226,174500,490132665,3190,3190,3190,3190,0
|
|
20241226,174400,490132665,3190,3190,3190,3190,0
|
|
20241226,174300,490132665,3190,3190,3190,3190,0
|
|
20241226,174200,490132665,3190,3190,3190,3190,0
|
|
20241226,174100,490132665,3190,3190,3190,3190,0
|
|
20241226,174000,490132665,3190,3190,3190,3190,0
|
|
20241226,173900,490132665,3190,3190,3190,3190,7737
|
|
20241226,173800,490132665,3190,3190,3190,3190,0
|
|
20241226,173700,490132665,3190,3190,3190,3190,0
|
|
20241226,173600,490132665,3190,3190,3190,3190,0
|
|
20241226,173500,490132665,3190,3190,3190,3190,0
|
|
20241226,173400,490132665,3190,3190,3190,3190,0
|
|
20241226,173300,490132665,3190,3190,3190,3190,0
|
|
20241226,173200,490132665,3190,3190,3190,3190,0
|
|
20241226,173100,490132665,3190,3190,3190,3190,0
|
|
20241226,173000,490132665,3190,3190,3190,3190,0
|
|
20241226,172900,490132665,3190,3190,3190,3190,0
|
|
20241226,172800,490132665,3190,3190,3190,3190,0
|
|
20241226,172700,490132665,3190,3190,3190,3190,0
|
|
20241226,172600,490132665,3190,3190,3190,3190,0
|
|
20241226,172500,490132665,3190,3190,3190,3190,0
|
|
20241226,172400,490132665,3190,3190,3190,3190,0
|
|
20241226,172300,490132665,3190,3190,3190,3190,0
|
|
20241226,172200,490132665,3190,3190,3190,3190,0
|
|
20241226,172100,490132665,3190,3190,3190,3190,0
|
|
20241226,172000,490132665,3190,3190,3190,3190,0
|
|
20241226,171900,490132665,3190,3190,3190,3190,0
|
|
20241226,171800,490132665,3190,3190,3190,3190,0
|
|
20241226,171700,490132665,3190,3190,3190,3190,0
|
|
20241226,171600,490132665,3190,3190,3190,3190,0
|
|
20241226,171500,490132665,3190,3190,3190,3190,0
|
|
20241226,171400,490132665,3190,3190,3190,3190,0
|
|
20241226,171300,490132665,3190,3190,3190,3190,0
|
|
20241226,171200,490132665,3190,3190,3190,3190,0
|
|
20241226,171100,490132665,3190,3190,3190,3190,0
|
|
20241226,171000,490132665,3190,3190,3190,3190,0
|
|
20241226,170900,490132665,3190,3190,3190,3190,7737
|
|
20241226,170800,490132665,3190,3190,3190,3190,0
|
|
20241226,170700,490132665,3190,3190,3190,3190,0
|
|
20241226,170600,490132665,3190,3190,3190,3190,0
|
|
20241226,170500,490132665,3190,3190,3190,3190,0
|
|
20241226,170400,490132665,3190,3190,3190,3190,0
|
|
20241226,170300,490132665,3190,3190,3190,3190,0
|
|
20241226,170200,490132665,3190,3190,3190,3190,0
|
|
20241226,170100,490132665,3190,3190,3190,3190,0
|
|
20241226,170000,490132665,3190,3190,3190,3190,0
|
|
20241226,165900,490132665,3190,3190,3190,3190,0
|
|
20241226,165800,490132665,3190,3190,3190,3190,0
|
|
20241226,165700,490132665,3190,3190,3190,3190,0
|
|
20241226,165600,490132665,3190,3190,3190,3190,0
|
|
20241226,165500,490132665,3190,3190,3190,3190,0
|
|
20241226,165400,490132665,3190,3190,3190,3190,0
|
|
20241226,165300,490132665,3190,3190,3190,3190,0
|
|
20241226,165200,490132665,3190,3190,3190,3190,0
|
|
20241226,165100,490132665,3190,3190,3190,3190,0
|
|
20241226,165000,490132665,3190,3190,3190,3190,0
|
|
20241226,164900,490132665,3190,3190,3190,3190,0
|
|
20241226,164800,490132665,3190,3190,3190,3190,0
|
|
20241226,164700,490132665,3190,3190,3190,3190,0
|
|
20241226,164600,490132665,3190,3190,3190,3190,0
|
|
20241226,164500,490132665,3190,3190,3190,3190,0
|
|
20241226,164400,490132665,3190,3190,3190,3190,0
|
|
20241226,164300,490132665,3190,3190,3190,3190,0
|
|
20241226,164200,490132665,3190,3190,3190,3190,0
|
|
20241226,164100,490132665,3190,3190,3190,3190,0
|
|
20241226,164000,490132665,3190,3190,3190,3190,0
|
|
20241226,163900,490132665,3190,3190,3190,3190,7737
|
|
20241226,163800,490132665,3190,3190,3190,3190,0
|
|
20241226,163700,490132665,3190,3190,3190,3190,0
|
|
20241226,163600,490132665,3190,3190,3190,3190,0
|
|
20241226,163500,490132665,3190,3190,3190,3190,0
|
|
20241226,163400,490132665,3190,3190,3190,3190,0
|
|
20241226,163300,490132665,3190,3190,3190,3190,0
|
|
20241226,163200,490132665,3190,3190,3190,3190,0
|
|
20241226,163100,490132665,3190,3190,3190,3190,0
|
|
20241226,163000,490132665,3190,3190,3190,3190,0
|
|
20241226,162900,490132665,3190,3190,3190,3190,0
|
|
20241226,162800,490132665,3190,3190,3190,3190,0
|
|
20241226,162700,490132665,3190,3190,3190,3190,0
|
|
20241226,162600,490132665,3190,3190,3190,3190,0
|
|
20241226,162500,490132665,3190,3190,3190,3190,0
|
|
20241226,162400,490132665,3190,3190,3190,3190,0
|
|
20241226,162300,490132665,3190,3190,3190,3190,0
|
|
20241226,162200,490132665,3190,3190,3190,3190,0
|
|
20241226,162100,490132665,3190,3190,3190,3190,0
|
|
20241226,162000,490132665,3190,3190,3190,3190,0
|
|
20241226,161900,490132665,3190,3190,3190,3190,0
|
|
20241226,161800,490132665,3190,3190,3190,3190,0
|
|
20241226,161700,490132665,3190,3190,3190,3190,0
|
|
20241226,161600,490132665,3190,3190,3190,3190,0
|
|
20241226,161500,490132665,3190,3190,3190,3190,0
|
|
20241226,161400,490132665,3190,3190,3190,3190,0
|
|
20241226,161300,490132665,3190,3190,3190,3190,0
|
|
20241226,161200,490132665,3190,3190,3190,3190,0
|
|
20241226,161100,490132665,3190,3190,3190,3190,0
|
|
20241226,161000,490132665,3190,3190,3190,3190,0
|
|
20241226,160900,490132665,3190,3190,3190,3190,7737
|
|
20241226,160800,490132665,3190,3190,3190,3190,0
|
|
20241226,160700,490132665,3190,3190,3190,3190,0
|
|
20241226,160600,490132665,3190,3190,3190,3190,0
|
|
20241226,160500,490132665,3190,3190,3190,3190,0
|
|
20241226,160400,490132665,3190,3190,3190,3190,0
|
|
20241226,160300,490132665,3190,3190,3190,3190,0
|
|
20241226,160200,490132665,3190,3190,3190,3190,0
|
|
20241226,160100,490132665,3190,3190,3190,3190,0
|
|
20241226,160000,490132665,3190,3190,3190,3190,0
|
|
20241226,155900,490132665,3190,3190,3190,3190,0
|
|
20241226,155800,490132665,3190,3190,3190,3190,0
|
|
20241226,155700,490132665,3190,3190,3190,3190,0
|
|
20241226,155600,490132665,3190,3190,3190,3190,0
|
|
20241226,155500,490132665,3190,3190,3190,3190,0
|
|
20241226,155400,490132665,3190,3190,3190,3190,0
|
|
20241226,155300,490132665,3190,3190,3190,3190,0
|
|
20241226,155200,490132665,3190,3190,3190,3190,0
|
|
20241226,155100,490132665,3190,3190,3190,3190,0
|
|
20241226,155000,490132665,3190,3190,3190,3190,0
|
|
20241226,154900,490132665,3190,3190,3190,3190,0
|
|
20241226,154800,490132665,3190,3190,3190,3190,0
|
|
20241226,154700,490132665,3190,3190,3190,3190,0
|
|
20241226,154600,490132665,3190,3190,3190,3190,0
|
|
20241226,154500,490132665,3190,3190,3190,3190,0
|
|
20241226,154400,490132665,3190,3190,3190,3190,0
|
|
20241226,154300,490132665,3190,3190,3190,3190,0
|
|
20241226,154200,490132665,3190,3190,3190,3190,0
|
|
20241226,154100,490132665,3190,3190,3190,3190,0
|
|
20241226,154000,490132665,3190,3190,3190,3190,0
|
|
20241226,153900,490132665,3190,3190,3190,3190,7737
|
|
20241226,153800,490132665,3190,3190,3190,3190,0
|
|
20241226,153700,490132665,3190,3190,3190,3190,0
|
|
20241226,153600,490132665,3190,3190,3190,3190,0
|
|
20241226,153500,490132665,3190,3190,3190,3190,0
|
|
20241226,153400,490132665,3190,3190,3190,3190,0
|
|
20241226,153300,490132665,3190,3190,3190,3190,0
|
|
20241226,153200,490132665,3190,3190,3190,3190,0
|
|
20241226,153100,490132665,3190,3190,3190,3190,0
|
|
20241226,153000,490132665,3190,3190,3190,3190,7737
|
|
20241226,152900,465451635,3220,3220,3220,3220,0
|
|
20241226,152800,465451635,3220,3220,3220,3220,0
|
|
20241226,152700,465451635,3220,3220,3220,3220,0
|
|
20241226,152600,465451635,3220,3220,3220,3220,0
|
|
20241226,152500,465451635,3220,3220,3220,3220,0
|
|
20241226,152400,465451635,3220,3220,3220,3220,0
|
|
20241226,152300,465451635,3220,3220,3220,3220,0
|
|
20241226,152200,465451635,3220,3220,3220,3220,0
|
|
20241226,152100,465451635,3220,3220,3220,3220,0
|
|
20241226,152000,465451635,3220,3220,3220,3220,0
|
|
20241226,151900,465451635,3220,3200,3220,3200,401
|
|
20241226,151800,464166910,3200,3200,3200,3200,64
|
|
20241226,151700,463962110,3200,3195,3200,3195,59
|
|
20241226,151600,463773585,3200,3200,3220,3195,10141
|
|
20241226,151500,431371135,3200,3205,3210,3200,3120
|
|
20241226,151400,421386925,3210,3210,3210,3210,817
|
|
20241226,151300,418764355,3210,3215,3215,3210,728
|
|
20241226,151200,416424165,3220,3215,3220,3215,517
|
|
20241226,151100,414761910,3215,3210,3215,3210,21
|
|
20241226,151000,414694415,3205,3205,3205,3205,736
|
|
20241226,150900,412335535,3205,3210,3210,3200,4231
|
|
20241226,150800,398795160,3210,3210,3210,3210,7
|
|
20241226,150700,398772690,3205,3210,3210,3205,5580
|
|
20241226,150600,380883785,3215,3215,3215,3215,125
|
|
20241226,150500,380481910,3215,3215,3215,3215,0
|
|
20241226,150400,380481910,3215,3215,3215,3215,0
|
|
20241226,150300,380481910,3215,3215,3215,3215,0
|
|
20241226,150200,380481910,3215,3215,3215,3215,75
|
|
20241226,150100,380240785,3215,3215,3215,3215,0
|
|
20241226,150000,380240785,3215,3215,3215,3215,1
|
|
20241226,145900,380237570,3215,3210,3215,3210,8
|
|
20241226,145800,380211880,3210,3210,3210,3205,8001
|
|
20241226,145700,354566700,3210,3210,3210,3210,0
|
|
20241226,145600,354566700,3210,3210,3210,3210,0
|
|
20241226,145500,354566700,3210,3210,3210,3210,711
|
|
20241226,145400,352284390,3210,3210,3210,3210,0
|
|
20241226,145300,352284390,3210,3210,3210,3210,1
|
|
20241226,145200,352281180,3215,3215,3215,3215,0
|
|
20241226,145100,352281180,3215,3210,3215,3210,900
|
|
20241226,145000,349391680,3215,3215,3215,3215,121
|
|
20241226,144900,349002665,3215,3215,3215,3215,0
|
|
20241226,144800,349002665,3215,3215,3215,3215,95
|
|
20241226,144700,348697240,3220,3220,3220,3220,0
|
|
20241226,144600,348697240,3220,3220,3220,3220,0
|
|
20241226,144500,348697240,3220,3220,3220,3220,0
|
|
20241226,144400,348697240,3220,3220,3220,3220,1
|
|
20241226,144300,348694020,3215,3220,3225,3215,194
|
|
20241226,144200,348069405,3220,3220,3220,3220,563
|
|
20241226,144100,346256545,3220,3220,3220,3220,0
|
|
20241226,144000,346256545,3220,3220,3220,3220,0
|
|
20241226,143900,346256545,3220,3220,3220,3220,0
|
|
20241226,143800,346256545,3220,3220,3220,3220,0
|
|
20241226,143700,346256545,3220,3220,3220,3220,0
|
|
20241226,143600,346256545,3220,3220,3220,3220,1
|
|
20241226,143500,346253325,3220,3220,3220,3220,0
|
|
20241226,143400,346253325,3220,3220,3220,3220,20
|
|
20241226,143300,346188925,3220,3220,3220,3220,10
|
|
20241226,143200,346156725,3220,3215,3220,3215,284
|
|
20241226,143100,345242605,3220,3220,3220,3220,0
|
|
20241226,143000,345242605,3220,3220,3220,3220,0
|
|
20241226,142900,345242605,3220,3220,3220,3220,80
|
|
20241226,142800,344985005,3215,3215,3215,3215,150
|
|
20241226,142700,344502755,3210,3210,3210,3210,815
|
|
20241226,142600,341886605,3215,3215,3215,3215,0
|
|
20241226,142500,341886605,3215,3215,3215,3215,0
|
|
20241226,142400,341886605,3215,3215,3215,3215,0
|
|
20241226,142300,341886605,3215,3215,3215,3215,0
|
|
20241226,142200,341886605,3215,3215,3215,3215,0
|
|
20241226,142100,341886605,3215,3215,3215,3215,0
|
|
20241226,142000,341886605,3215,3210,3215,3210,573
|
|
20241226,141900,340044415,3205,3205,3205,3205,15
|
|
20241226,141800,339996340,3210,3210,3210,3210,1
|
|
20241226,141700,339993130,3210,3210,3210,3210,1
|
|
20241226,141600,339989920,3210,3210,3210,3210,15
|
|
20241226,141500,339941770,3210,3210,3210,3210,973
|
|
20241226,141400,336818440,3210,3210,3210,3210,0
|
|
20241226,141300,336818440,3210,3210,3210,3210,1000
|
|
20241226,141200,333608440,3210,3205,3210,3205,501
|
|
20241226,141100,332002730,3210,3205,3210,3205,255
|
|
20241226,141000,331184680,3210,3210,3210,3210,0
|
|
20241226,140900,331184680,3210,3210,3210,3210,2349
|
|
20241226,140800,323644390,3205,3205,3205,3205,0
|
|
20241226,140700,323644390,3205,3205,3205,3205,0
|
|
20241226,140600,323644390,3205,3205,3205,3205,50
|
|
20241226,140500,323484140,3215,3215,3215,3215,0
|
|
20241226,140400,323484140,3215,3210,3215,3210,2
|
|
20241226,140300,323477715,3215,3205,3215,3205,10
|
|
20241226,140200,323445580,3205,3205,3205,3205,0
|
|
20241226,140100,323445580,3205,3205,3205,3205,0
|
|
20241226,140000,323445580,3205,3205,3205,3205,0
|
|
20241226,135900,323445580,3205,3205,3205,3205,274
|
|
20241226,135800,322567410,3205,3205,3205,3205,5000
|
|
20241226,135700,306542410,3210,3205,3210,3205,211
|
|
20241226,135600,305866130,3210,3210,3210,3210,0
|
|
20241226,135500,305866130,3210,3210,3210,3210,0
|
|
20241226,135400,305866130,3210,3210,3210,3210,0
|
|
20241226,135300,305866130,3210,3210,3210,3210,876
|
|
20241226,135200,303054170,3210,3210,3210,3210,1125
|
|
20241226,135100,299442920,3215,3215,3215,3215,0
|
|
20241226,135000,299442920,3215,3215,3215,3215,0
|
|
20241226,134900,299442920,3215,3215,3215,3215,0
|
|
20241226,134800,299442920,3215,3215,3215,3215,0
|
|
20241226,134700,299442920,3215,3215,3215,3215,0
|
|
20241226,134600,299442920,3215,3215,3215,3215,50
|
|
20241226,134500,299282170,3215,3215,3215,3215,44
|
|
20241226,134400,299140710,3215,3215,3215,3215,834
|
|
20241226,134300,296459400,3215,3215,3215,3215,123
|
|
20241226,134200,296063955,3215,3215,3215,3215,0
|
|
20241226,134100,296063955,3215,3215,3215,3215,56
|
|
20241226,134000,295883915,3220,3220,3220,3220,0
|
|
20241226,133900,295883915,3220,3220,3220,3220,0
|
|
20241226,133800,295883915,3220,3220,3220,3220,1
|
|
20241226,133700,295880695,3220,3220,3220,3220,0
|
|
20241226,133600,295880695,3220,3220,3220,3220,1
|
|
20241226,133500,295877475,3215,3215,3215,3215,0
|
|
20241226,133400,295877475,3215,3215,3215,3215,0
|
|
20241226,133300,295877475,3215,3215,3215,3215,0
|
|
20241226,133200,295877475,3215,3215,3215,3215,0
|
|
20241226,133100,295877475,3215,3215,3215,3215,0
|
|
20241226,133000,295877475,3215,3215,3215,3215,0
|
|
20241226,132900,295877475,3215,3215,3215,3215,0
|
|
20241226,132800,295877475,3215,3215,3215,3215,4
|
|
20241226,132700,295864615,3215,3215,3215,3215,207
|
|
20241226,132600,295199110,3215,3215,3215,3210,104
|
|
20241226,132500,294864755,3215,3215,3215,3215,19
|
|
20241226,132400,294803670,3215,3215,3215,3215,0
|
|
20241226,132300,294803670,3215,3215,3215,3215,0
|
|
20241226,132200,294803670,3215,3215,3215,3215,173
|
|
20241226,132100,294247475,3215,3215,3215,3215,100
|
|
20241226,132000,293925975,3215,3215,3215,3215,0
|
|
20241226,131900,293925975,3215,3215,3215,3215,0
|
|
20241226,131800,293925975,3215,3215,3215,3215,0
|
|
20241226,131700,293925975,3215,3215,3215,3215,0
|
|
20241226,131600,293925975,3215,3215,3215,3215,0
|
|
20241226,131500,293925975,3215,3215,3215,3215,0
|
|
20241226,131400,293925975,3215,3215,3215,3215,2
|
|
20241226,131300,293919545,3215,3215,3215,3215,0
|
|
20241226,131200,293919545,3215,3220,3220,3215,100
|
|
20241226,131100,293597865,3230,3230,3230,3230,0
|
|
20241226,131000,293597865,3230,3230,3230,3230,0
|
|
20241226,130900,293597865,3230,3230,3230,3230,0
|
|
20241226,130800,293597865,3230,3230,3230,3230,0
|
|
20241226,130700,293597865,3230,3230,3230,3230,0
|
|
20241226,130600,293597865,3230,3230,3230,3230,0
|
|
20241226,130500,293597865,3230,3230,3230,3230,0
|
|
20241226,130400,293597865,3230,3230,3230,3230,0
|
|
20241226,130300,293597865,3230,3230,3230,3230,0
|
|
20241226,130200,293597865,3230,3230,3230,3230,0
|
|
20241226,130100,293597865,3230,3230,3230,3230,0
|
|
20241226,130000,293597865,3230,3225,3230,3225,30
|
|
20241226,125900,293501065,3225,3225,3225,3225,0
|
|
20241226,125800,293501065,3225,3225,3225,3225,0
|
|
20241226,125700,293501065,3225,3225,3225,3225,0
|
|
20241226,125600,293501065,3225,3225,3225,3225,7
|
|
20241226,125500,293478490,3225,3230,3230,3225,1726
|
|
20241226,125400,287903985,3235,3230,3235,3225,3603
|
|
20241226,125300,276266295,3225,3225,3225,3225,4
|
|
20241226,125200,276253395,3230,3220,3230,3220,427
|
|
20241226,125100,274876320,3215,3215,3215,3215,6
|
|
20241226,125000,274857030,3215,3215,3215,3215,6
|
|
20241226,124900,274837740,3215,3210,3220,3210,445
|
|
20241226,124800,273408050,3215,3215,3215,3215,3
|
|
20241226,124700,273398405,3220,3215,3220,3215,310
|
|
20241226,124600,272400210,3215,3215,3215,3215,1
|
|
20241226,124500,272396995,3215,3215,3215,3215,501
|
|
20241226,124400,270786280,3210,3210,3210,3210,4
|
|
20241226,124300,270773440,3210,3210,3210,3210,9
|
|
20241226,124200,270744550,3205,3215,3215,3205,892
|
|
20241226,124100,267883170,3215,3215,3215,3215,5
|
|
20241226,124000,267867095,3215,3215,3215,3215,7
|
|
20241226,123900,267844590,3215,3210,3215,3210,907
|
|
20241226,123800,264930110,3210,3210,3210,3210,6
|
|
20241226,123700,264910850,3210,3210,3210,3210,201
|
|
20241226,123600,264265640,3215,3215,3215,3215,103
|
|
20241226,123500,263934495,3215,3210,3215,3210,982
|
|
20241226,123400,260777420,3205,3215,3215,3205,2282
|
|
20241226,123300,253454745,3220,3220,3220,3220,1
|
|
20241226,123200,253451525,3220,3220,3220,3220,0
|
|
20241226,123100,253451525,3220,3220,3220,3220,0
|
|
20241226,123000,253451525,3220,3220,3220,3220,1
|
|
20241226,122900,253448305,3220,3220,3220,3220,1
|
|
20241226,122800,253445085,3220,3220,3220,3220,0
|
|
20241226,122700,253445085,3220,3220,3220,3220,0
|
|
20241226,122600,253445085,3220,3220,3220,3220,1
|
|
20241226,122500,253441865,3220,3220,3220,3220,0
|
|
20241226,122400,253441865,3220,3220,3220,3220,0
|
|
20241226,122300,253441865,3220,3220,3220,3220,1
|
|
20241226,122200,253438645,3220,3220,3220,3220,0
|
|
20241226,122100,253438645,3220,3220,3220,3220,0
|
|
20241226,122000,253438645,3220,3220,3220,3220,0
|
|
20241226,121900,253438645,3220,3220,3220,3215,3019
|
|
20241226,121800,243732035,3225,3225,3225,3225,0
|
|
20241226,121700,243732035,3225,3225,3225,3225,0
|
|
20241226,121600,243732035,3225,3225,3225,3225,1
|
|
20241226,121500,243728810,3225,3225,3225,3225,0
|
|
20241226,121400,243728810,3225,3225,3225,3225,0
|
|
20241226,121300,243728810,3225,3225,3225,3225,2
|
|
20241226,121200,243722360,3225,3225,3225,3225,1
|
|
20241226,121100,243719135,3225,3220,3225,3220,15
|
|
20241226,121000,243670765,3220,3220,3220,3220,0
|
|
20241226,120900,243670765,3220,3215,3220,3215,12
|
|
20241226,120800,243632130,3210,3210,3210,3210,660
|
|
20241226,120700,241513530,3210,3225,3225,3205,6366
|
|
20241226,120600,221083540,3215,3215,3215,3215,0
|
|
20241226,120500,221083540,3215,3220,3220,3215,203
|
|
20241226,120400,220430385,3225,3225,3225,3225,1
|
|
20241226,120300,220427160,3220,3220,3220,3220,199
|
|
20241226,120200,219786380,3220,3220,3220,3220,0
|
|
20241226,120100,219786380,3220,3220,3220,3220,117
|
|
20241226,120000,219409640,3215,3215,3215,3215,552
|
|
20241226,115900,217634960,3215,3215,3215,3215,1
|
|
20241226,115800,217631745,3215,3215,3215,3215,0
|
|
20241226,115700,217631745,3215,3215,3215,3215,0
|
|
20241226,115600,217631745,3215,3215,3215,3215,26
|
|
20241226,115500,217548155,3215,3215,3215,3215,0
|
|
20241226,115400,217548155,3215,3215,3215,3215,0
|
|
20241226,115300,217548155,3215,3215,3215,3215,0
|
|
20241226,115200,217548155,3215,3215,3215,3215,291
|
|
20241226,115100,216612590,3215,3215,3215,3215,0
|
|
20241226,115000,216612590,3215,3215,3215,3215,0
|
|
20241226,114900,216612590,3215,3210,3215,3210,2
|
|
20241226,114800,216606165,3215,3215,3215,3215,0
|
|
20241226,114700,216606165,3215,3215,3215,3215,0
|
|
20241226,114600,216606165,3215,3215,3215,3215,1
|
|
20241226,114500,216602950,3215,3215,3215,3215,0
|
|
20241226,114400,216602950,3215,3215,3215,3215,0
|
|
20241226,114300,216602950,3215,3215,3215,3215,0
|
|
20241226,114200,216602950,3215,3215,3215,3215,1
|
|
20241226,114100,216599735,3215,3215,3215,3215,0
|
|
20241226,114000,216599735,3215,3215,3215,3215,10
|
|
20241226,113900,216567585,3215,3215,3215,3215,1
|
|
20241226,113800,216564370,3215,3215,3215,3215,0
|
|
20241226,113700,216564370,3215,3215,3215,3215,886
|
|
20241226,113600,213715880,3215,3215,3215,3215,0
|
|
20241226,113500,213715880,3215,3215,3215,3215,1
|
|
20241226,113400,213712665,3215,3215,3215,3215,0
|
|
20241226,113300,213712665,3215,3215,3215,3215,0
|
|
20241226,113200,213712665,3215,3215,3215,3215,1
|
|
20241226,113100,213709450,3215,3215,3215,3215,0
|
|
20241226,113000,213709450,3215,3215,3215,3215,0
|
|
20241226,112900,213709450,3215,3215,3215,3215,1
|
|
20241226,112800,213706235,3215,3215,3215,3215,0
|
|
20241226,112700,213706235,3215,3215,3215,3215,0
|
|
20241226,112600,213706235,3215,3215,3215,3215,0
|
|
20241226,112500,213706235,3215,3215,3215,3215,1
|
|
20241226,112400,213703020,3210,3210,3210,3210,0
|
|
20241226,112300,213703020,3210,3210,3210,3210,14
|
|
20241226,112200,213658080,3215,3215,3215,3215,1583
|
|
20241226,112100,208568735,3215,3210,3215,3210,548
|
|
20241226,112000,206809625,3205,3205,3205,3205,192
|
|
20241226,111900,206194265,3205,3205,3205,3205,1
|
|
20241226,111800,206191060,3205,3205,3205,3205,0
|
|
20241226,111700,206191060,3205,3205,3205,3205,204
|
|
20241226,111600,205537240,3205,3205,3205,3205,0
|
|
20241226,111500,205537240,3205,3205,3205,3205,1
|
|
20241226,111400,205534035,3205,3205,3205,3205,0
|
|
20241226,111300,205534035,3205,3205,3205,3205,0
|
|
20241226,111200,205534035,3205,3205,3205,3205,1
|
|
20241226,111100,205530830,3205,3205,3205,3205,1
|
|
20241226,111000,205527625,3205,3205,3205,3205,0
|
|
20241226,110900,205527625,3205,3205,3205,3205,0
|
|
20241226,110800,205527625,3205,3205,3205,3205,0
|
|
20241226,110700,205527625,3205,3210,3210,3205,346
|
|
20241226,110600,204418645,3210,3210,3210,3210,2
|
|
20241226,110500,204412225,3210,3215,3215,3210,2
|
|
20241226,110400,204405800,3205,3205,3205,3205,0
|
|
20241226,110300,204405800,3205,3210,3210,3205,1989
|
|
20241226,110200,198022715,3215,3215,3215,3215,1
|
|
20241226,110100,198019500,3210,3210,3210,3210,0
|
|
20241226,110000,198019500,3210,3210,3210,3210,0
|
|
20241226,105900,198019500,3210,3210,3210,3210,500
|
|
20241226,105800,196414500,3215,3215,3215,3215,232
|
|
20241226,105700,195668620,3215,3215,3215,3215,0
|
|
20241226,105600,195668620,3215,3215,3215,3215,0
|
|
20241226,105500,195668620,3215,3215,3215,3215,1
|
|
20241226,105400,195665405,3215,3215,3215,3215,0
|
|
20241226,105300,195665405,3215,3215,3215,3215,0
|
|
20241226,105200,195665405,3215,3215,3215,3215,1
|
|
20241226,105100,195662190,3210,3210,3210,3210,0
|
|
20241226,105000,195662190,3210,3210,3210,3210,0
|
|
20241226,104900,195662190,3210,3210,3210,3210,3
|
|
20241226,104800,195652560,3210,3210,3210,3210,100
|
|
20241226,104700,195331560,3210,3210,3210,3210,0
|
|
20241226,104600,195331560,3210,3210,3210,3210,2
|
|
20241226,104500,195325140,3215,3215,3215,3215,1
|
|
20241226,104400,195321925,3210,3210,3210,3210,0
|
|
20241226,104300,195321925,3210,3210,3210,3210,0
|
|
20241226,104200,195321925,3210,3210,3210,3210,97
|
|
20241226,104100,195010555,3210,3215,3215,3210,103
|
|
20241226,104000,194679675,3210,3210,3210,3210,300
|
|
20241226,103900,193716675,3215,3215,3215,3215,0
|
|
20241226,103800,193716675,3215,3215,3215,3215,1
|
|
20241226,103700,193713460,3215,3215,3215,3215,0
|
|
20241226,103600,193713460,3215,3215,3215,3215,0
|
|
20241226,103500,193713460,3215,3215,3215,3215,1
|
|
20241226,103400,193710245,3215,3215,3215,3215,0
|
|
20241226,103300,193710245,3215,3215,3215,3215,0
|
|
20241226,103200,193710245,3215,3215,3215,3215,1
|
|
20241226,103100,193707030,3215,3215,3215,3215,0
|
|
20241226,103000,193707030,3215,3215,3215,3215,0
|
|
20241226,102900,193707030,3215,3215,3215,3215,1
|
|
20241226,102800,193703815,3205,3205,3205,3205,0
|
|
20241226,102700,193703815,3205,3205,3205,3205,0
|
|
20241226,102600,193703815,3205,3205,3205,3205,61
|
|
20241226,102500,193508310,3215,3210,3215,3210,9
|
|
20241226,102400,193479415,3210,3210,3210,3210,0
|
|
20241226,102300,193479415,3210,3210,3210,3210,0
|
|
20241226,102200,193479415,3210,3210,3210,3210,629
|
|
20241226,102100,191460325,3215,3210,3215,3210,4
|
|
20241226,102000,191447480,3210,3210,3210,3210,0
|
|
20241226,101900,191447480,3210,3210,3210,3210,500
|
|
20241226,101800,189842480,3215,3215,3215,3215,1
|
|
20241226,101700,189839265,3215,3215,3215,3215,0
|
|
20241226,101600,189839265,3215,3215,3215,3215,0
|
|
20241226,101500,189839265,3215,3215,3215,3215,1
|
|
20241226,101400,189836050,3210,3210,3210,3210,0
|
|
20241226,101300,189836050,3210,3210,3210,3210,0
|
|
20241226,101200,189836050,3210,3215,3215,3210,38
|
|
20241226,101100,189714065,3220,3215,3220,3215,102
|
|
20241226,101000,189386085,3215,3220,3220,3215,5
|
|
20241226,100900,189370005,3230,3230,3230,3230,17
|
|
20241226,100800,189315095,3215,3215,3215,3215,0
|
|
20241226,100700,189315095,3215,3225,3225,3205,500
|
|
20241226,100600,187705595,3225,3230,3235,3225,1081
|
|
20241226,100500,184213805,3230,3230,3250,3230,2485
|
|
20241226,100400,176164250,3230,3230,3250,3230,4219
|
|
20241226,100300,162474270,3245,3210,3245,3210,4004
|
|
20241226,100200,149520220,3225,3205,3225,3205,4002
|
|
20241226,100100,136640730,3205,3205,3205,3205,1
|
|
20241226,100000,136637525,3205,3205,3205,3205,51
|
|
20241226,095900,136474070,3205,3205,3205,3205,0
|
|
20241226,095800,136474070,3205,3205,3205,3205,41
|
|
20241226,095700,136342665,3205,3205,3205,3205,0
|
|
20241226,095600,136342665,3205,3205,3205,3205,0
|
|
20241226,095500,136342665,3205,3205,3205,3205,1
|
|
20241226,095400,136339460,3205,3205,3205,3205,0
|
|
20241226,095300,136339460,3205,3205,3205,3205,0
|
|
20241226,095200,136339460,3205,3205,3205,3205,58
|
|
20241226,095100,136153570,3205,3200,3205,3200,1501
|
|
20241226,095000,131343600,3200,3200,3200,3200,110
|
|
20241226,094900,130991600,3195,3195,3195,3195,0
|
|
20241226,094800,130991600,3195,3200,3200,3195,74
|
|
20241226,094700,130755150,3200,3200,3200,3200,7
|
|
20241226,094600,130732750,3200,3200,3200,3200,0
|
|
20241226,094500,130732750,3200,3200,3200,3200,0
|
|
20241226,094400,130732750,3200,3200,3200,3200,1
|
|
20241226,094300,130729550,3200,3200,3200,3200,0
|
|
20241226,094200,130729550,3200,3200,3200,3200,0
|
|
20241226,094100,130729550,3200,3200,3200,3200,100
|
|
20241226,094000,130409550,3200,3195,3200,3195,445
|
|
20241226,093900,128985775,3200,3200,3200,3200,0
|
|
20241226,093800,128985775,3200,3200,3200,3200,110
|
|
20241226,093700,128633775,3200,3200,3200,3200,302
|
|
20241226,093600,127667375,3200,3200,3200,3200,2
|
|
20241226,093500,127660975,3200,3200,3200,3190,348
|
|
20241226,093400,126550570,3200,3200,3200,3200,2
|
|
20241226,093300,126544170,3200,3200,3200,3200,0
|
|
20241226,093200,126544170,3200,3200,3200,3200,3
|
|
20241226,093100,126534570,3200,3205,3205,3200,2
|
|
20241226,093000,126528165,3205,3205,3205,3205,1
|
|
20241226,092900,126524960,3200,3200,3200,3200,0
|
|
20241226,092800,126524960,3200,3200,3200,3200,521
|
|
20241226,092700,124857760,3190,3190,3190,3190,0
|
|
20241226,092600,124857760,3190,3190,3190,3190,85
|
|
20241226,092500,124586610,3190,3195,3195,3190,1000
|
|
20241226,092400,121394095,3200,3200,3200,3200,111
|
|
20241226,092300,121038895,3195,3200,3200,3195,706
|
|
20241226,092200,118781600,3200,3200,3205,3200,387
|
|
20241226,092100,117543190,3205,3205,3205,3205,1
|
|
20241226,092000,117539985,3205,3205,3205,3205,0
|
|
20241226,091900,117539985,3205,3205,3205,3205,31
|
|
20241226,091800,117440630,3205,3205,3205,3200,1037
|
|
20241226,091700,114117175,3200,3205,3205,3200,2
|
|
20241226,091600,114110770,3205,3205,3205,3205,1
|
|
20241226,091500,114107565,3200,3200,3200,3200,27
|
|
20241226,091400,114021165,3205,3205,3205,3205,1916
|
|
20241226,091300,107880385,3205,3210,3210,3205,421
|
|
20241226,091200,106528985,3210,3200,3210,3200,1220
|
|
20241226,091100,102618885,3200,3200,3200,3200,0
|
|
20241226,091000,102618885,3200,3200,3200,3200,1
|
|
20241226,090900,102615685,3190,3195,3195,3190,2150
|
|
20241226,090800,95754775,3195,3200,3200,3195,1161
|
|
20241226,090700,92045085,3200,3220,3220,3200,177
|
|
20241226,090600,91476830,3195,3210,3220,3195,1575
|
|
20241226,090500,86421085,3210,3210,3230,3210,2261
|
|
20241226,090400,79136090,3210,3260,3260,3210,2215
|
|
20241226,090300,71979260,3250,3210,3255,3210,10666
|
|
20241226,090200,37505415,3210,3205,3210,3205,3974
|
|
20241226,090100,24761690,3210,3210,3210,3210,889
|
|
20241226,090000,21908000,3205,3200,3205,3200,6845
|