592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,184800,9764255490,20000,20000,20000,20000,0
|
|
20241226,184700,9764255490,20000,20000,20000,20000,0
|
|
20241226,184600,9764255490,20000,20000,20000,20000,0
|
|
20241226,184500,9764255490,20000,20000,20000,20000,0
|
|
20241226,184400,9764255490,20000,20000,20000,20000,0
|
|
20241226,184300,9764255490,20000,20000,20000,20000,0
|
|
20241226,184200,9764255490,20000,20000,20000,20000,0
|
|
20241226,184100,9764255490,20000,20000,20000,20000,0
|
|
20241226,184000,9764255490,20000,20000,20000,20000,0
|
|
20241226,183900,9764255490,20000,20000,20000,20000,0
|
|
20241226,183800,9764255490,20000,20000,20000,20000,0
|
|
20241226,183700,9764255490,20000,20000,20000,20000,0
|
|
20241226,183600,9764255490,20000,20000,20000,20000,0
|
|
20241226,183500,9764255490,20000,20000,20000,20000,0
|
|
20241226,183400,9764255490,20000,20000,20000,20000,0
|
|
20241226,183300,9764255490,20000,20000,20000,20000,0
|
|
20241226,183200,9764255490,20000,20000,20000,20000,0
|
|
20241226,183100,9764255490,20000,20000,20000,20000,0
|
|
20241226,183000,9764255490,20000,20000,20000,20000,0
|
|
20241226,182900,9764255490,20000,20000,20000,20000,0
|
|
20241226,182800,9764255490,20000,20000,20000,20000,0
|
|
20241226,182700,9764255490,20000,20000,20000,20000,0
|
|
20241226,182600,9764255490,20000,20000,20000,20000,0
|
|
20241226,182500,9764255490,20000,20000,20000,20000,0
|
|
20241226,182400,9764255490,20000,20000,20000,20000,0
|
|
20241226,182300,9764255490,20000,20000,20000,20000,0
|
|
20241226,182200,9764255490,20000,20000,20000,20000,0
|
|
20241226,182100,9764255490,20000,20000,20000,20000,0
|
|
20241226,182000,9764255490,20000,20000,20000,20000,0
|
|
20241226,181900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,181800,9764255490,20000,20000,20000,20000,0
|
|
20241226,181700,9764255490,20000,20000,20000,20000,0
|
|
20241226,181600,9764255490,20000,20000,20000,20000,0
|
|
20241226,181500,9764255490,20000,20000,20000,20000,0
|
|
20241226,181400,9764255490,20000,20000,20000,20000,0
|
|
20241226,181300,9764255490,20000,20000,20000,20000,0
|
|
20241226,181200,9764255490,20000,20000,20000,20000,0
|
|
20241226,181100,9764255490,20000,20000,20000,20000,0
|
|
20241226,181000,9764255490,20000,20000,20000,20000,0
|
|
20241226,180900,9764255490,20000,20000,20000,20000,0
|
|
20241226,180800,9764255490,20000,20000,20000,20000,0
|
|
20241226,180700,9764255490,20000,20000,20000,20000,0
|
|
20241226,180600,9764255490,20000,20000,20000,20000,0
|
|
20241226,180500,9764255490,20000,20000,20000,20000,0
|
|
20241226,180400,9764255490,20000,20000,20000,20000,0
|
|
20241226,180300,9764255490,20000,20000,20000,20000,0
|
|
20241226,180200,9764255490,20000,20000,20000,20000,0
|
|
20241226,180100,9764255490,20000,20000,20000,20000,0
|
|
20241226,180000,9764255490,20000,20000,20000,20000,0
|
|
20241226,175900,9764255490,20000,20000,20000,20000,0
|
|
20241226,175800,9764255490,20000,20000,20000,20000,0
|
|
20241226,175700,9764255490,20000,20000,20000,20000,0
|
|
20241226,175600,9764255490,20000,20000,20000,20000,0
|
|
20241226,175500,9764255490,20000,20000,20000,20000,0
|
|
20241226,175400,9764255490,20000,20000,20000,20000,0
|
|
20241226,175300,9764255490,20000,20000,20000,20000,0
|
|
20241226,175200,9764255490,20000,20000,20000,20000,0
|
|
20241226,175100,9764255490,20000,20000,20000,20000,0
|
|
20241226,175000,9764255490,20000,20000,20000,20000,0
|
|
20241226,174900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,174800,9764255490,20000,20000,20000,20000,0
|
|
20241226,174700,9764255490,20000,20000,20000,20000,0
|
|
20241226,174600,9764255490,20000,20000,20000,20000,0
|
|
20241226,174500,9764255490,20000,20000,20000,20000,0
|
|
20241226,174400,9764255490,20000,20000,20000,20000,0
|
|
20241226,174300,9764255490,20000,20000,20000,20000,0
|
|
20241226,174200,9764255490,20000,20000,20000,20000,0
|
|
20241226,174100,9764255490,20000,20000,20000,20000,0
|
|
20241226,174000,9764255490,20000,20000,20000,20000,0
|
|
20241226,173900,9764255490,20000,20000,20000,20000,0
|
|
20241226,173800,9764255490,20000,20000,20000,20000,0
|
|
20241226,173700,9764255490,20000,20000,20000,20000,0
|
|
20241226,173600,9764255490,20000,20000,20000,20000,0
|
|
20241226,173500,9764255490,20000,20000,20000,20000,0
|
|
20241226,173400,9764255490,20000,20000,20000,20000,0
|
|
20241226,173300,9764255490,20000,20000,20000,20000,0
|
|
20241226,173200,9764255490,20000,20000,20000,20000,0
|
|
20241226,173100,9764255490,20000,20000,20000,20000,0
|
|
20241226,173000,9764255490,20000,20000,20000,20000,0
|
|
20241226,172900,9764255490,20000,20000,20000,20000,0
|
|
20241226,172800,9764255490,20000,20000,20000,20000,0
|
|
20241226,172700,9764255490,20000,20000,20000,20000,0
|
|
20241226,172600,9764255490,20000,20000,20000,20000,0
|
|
20241226,172500,9764255490,20000,20000,20000,20000,0
|
|
20241226,172400,9764255490,20000,20000,20000,20000,0
|
|
20241226,172300,9764255490,20000,20000,20000,20000,0
|
|
20241226,172200,9764255490,20000,20000,20000,20000,0
|
|
20241226,172100,9764255490,20000,20000,20000,20000,0
|
|
20241226,172000,9764255490,20000,20000,20000,20000,0
|
|
20241226,171900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,171800,9764255490,20000,20000,20000,20000,0
|
|
20241226,171700,9764255490,20000,20000,20000,20000,0
|
|
20241226,171600,9764255490,20000,20000,20000,20000,0
|
|
20241226,171500,9764255490,20000,20000,20000,20000,0
|
|
20241226,171400,9764255490,20000,20000,20000,20000,0
|
|
20241226,171300,9764255490,20000,20000,20000,20000,0
|
|
20241226,171200,9764255490,20000,20000,20000,20000,0
|
|
20241226,171100,9764255490,20000,20000,20000,20000,0
|
|
20241226,171000,9764255490,20000,20000,20000,20000,0
|
|
20241226,170900,9764255490,20000,20000,20000,20000,0
|
|
20241226,170800,9764255490,20000,20000,20000,20000,0
|
|
20241226,170700,9764255490,20000,20000,20000,20000,0
|
|
20241226,170600,9764255490,20000,20000,20000,20000,0
|
|
20241226,170500,9764255490,20000,20000,20000,20000,0
|
|
20241226,170400,9764255490,20000,20000,20000,20000,0
|
|
20241226,170300,9764255490,20000,20000,20000,20000,0
|
|
20241226,170200,9764255490,20000,20000,20000,20000,0
|
|
20241226,170100,9764255490,20000,20000,20000,20000,0
|
|
20241226,170000,9764255490,20000,20000,20000,20000,0
|
|
20241226,165900,9764255490,20000,20000,20000,20000,0
|
|
20241226,165800,9764255490,20000,20000,20000,20000,0
|
|
20241226,165700,9764255490,20000,20000,20000,20000,0
|
|
20241226,165600,9764255490,20000,20000,20000,20000,0
|
|
20241226,165500,9764255490,20000,20000,20000,20000,0
|
|
20241226,165400,9764255490,20000,20000,20000,20000,0
|
|
20241226,165300,9764255490,20000,20000,20000,20000,0
|
|
20241226,165200,9764255490,20000,20000,20000,20000,0
|
|
20241226,165100,9764255490,20000,20000,20000,20000,0
|
|
20241226,165000,9764255490,20000,20000,20000,20000,0
|
|
20241226,164900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,164800,9764255490,20000,20000,20000,20000,0
|
|
20241226,164700,9764255490,20000,20000,20000,20000,0
|
|
20241226,164600,9764255490,20000,20000,20000,20000,0
|
|
20241226,164500,9764255490,20000,20000,20000,20000,0
|
|
20241226,164400,9764255490,20000,20000,20000,20000,0
|
|
20241226,164300,9764255490,20000,20000,20000,20000,0
|
|
20241226,164200,9764255490,20000,20000,20000,20000,0
|
|
20241226,164100,9764255490,20000,20000,20000,20000,0
|
|
20241226,164000,9764255490,20000,20000,20000,20000,0
|
|
20241226,163900,9764255490,20000,20000,20000,20000,0
|
|
20241226,163800,9764255490,20000,20000,20000,20000,0
|
|
20241226,163700,9764255490,20000,20000,20000,20000,0
|
|
20241226,163600,9764255490,20000,20000,20000,20000,0
|
|
20241226,163500,9764255490,20000,20000,20000,20000,0
|
|
20241226,163400,9764255490,20000,20000,20000,20000,0
|
|
20241226,163300,9764255490,20000,20000,20000,20000,0
|
|
20241226,163200,9764255490,20000,20000,20000,20000,0
|
|
20241226,163100,9764255490,20000,20000,20000,20000,0
|
|
20241226,163000,9764255490,20000,20000,20000,20000,0
|
|
20241226,162900,9764255490,20000,20000,20000,20000,0
|
|
20241226,162800,9764255490,20000,20000,20000,20000,0
|
|
20241226,162700,9764255490,20000,20000,20000,20000,0
|
|
20241226,162600,9764255490,20000,20000,20000,20000,0
|
|
20241226,162500,9764255490,20000,20000,20000,20000,0
|
|
20241226,162400,9764255490,20000,20000,20000,20000,0
|
|
20241226,162300,9764255490,20000,20000,20000,20000,0
|
|
20241226,162200,9764255490,20000,20000,20000,20000,0
|
|
20241226,162100,9764255490,20000,20000,20000,20000,0
|
|
20241226,162000,9764255490,20000,20000,20000,20000,0
|
|
20241226,161900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,161800,9764255490,20000,20000,20000,20000,0
|
|
20241226,161700,9764255490,20000,20000,20000,20000,0
|
|
20241226,161600,9764255490,20000,20000,20000,20000,0
|
|
20241226,161500,9764255490,20000,20000,20000,20000,0
|
|
20241226,161400,9764255490,20000,20000,20000,20000,0
|
|
20241226,161300,9764255490,20000,20000,20000,20000,0
|
|
20241226,161200,9764255490,20000,20000,20000,20000,0
|
|
20241226,161100,9764255490,20000,20000,20000,20000,0
|
|
20241226,161000,9764255490,20000,20000,20000,20000,0
|
|
20241226,160900,9764255490,20000,20000,20000,20000,0
|
|
20241226,160800,9764255490,20000,20000,20000,20000,0
|
|
20241226,160700,9764255490,20000,20000,20000,20000,0
|
|
20241226,160600,9764255490,20000,20000,20000,20000,0
|
|
20241226,160500,9764255490,20000,20000,20000,20000,0
|
|
20241226,160400,9764255490,20000,20000,20000,20000,0
|
|
20241226,160300,9764255490,20000,20000,20000,20000,0
|
|
20241226,160200,9764255490,20000,20000,20000,20000,0
|
|
20241226,160100,9764255490,20000,20000,20000,20000,0
|
|
20241226,160000,9764255490,20000,20000,20000,20000,0
|
|
20241226,155900,9764255490,20000,20000,20000,20000,0
|
|
20241226,155800,9764255490,20000,20000,20000,20000,0
|
|
20241226,155700,9764255490,20000,20000,20000,20000,0
|
|
20241226,155600,9764255490,20000,20000,20000,20000,0
|
|
20241226,155500,9764255490,20000,20000,20000,20000,0
|
|
20241226,155400,9764255490,20000,20000,20000,20000,0
|
|
20241226,155300,9764255490,20000,20000,20000,20000,0
|
|
20241226,155200,9764255490,20000,20000,20000,20000,0
|
|
20241226,155100,9764255490,20000,20000,20000,20000,0
|
|
20241226,155000,9764255490,20000,20000,20000,20000,0
|
|
20241226,154900,9764255490,20000,20000,20000,20000,11676
|
|
20241226,154800,9764255490,20000,20000,20000,20000,0
|
|
20241226,154700,9764255490,20000,20000,20000,20000,0
|
|
20241226,154600,9764255490,20000,20000,20000,20000,0
|
|
20241226,154500,9764255490,20000,20000,20000,20000,0
|
|
20241226,154400,9764255490,20000,20000,20000,20000,0
|
|
20241226,154300,9764255490,20000,20000,20000,20000,0
|
|
20241226,154200,9764255490,20000,20000,20000,20000,0
|
|
20241226,154100,9764255490,20000,20000,20000,20000,0
|
|
20241226,154000,9764255490,20000,20000,20000,20000,0
|
|
20241226,153900,9764255490,20000,20000,20000,20000,0
|
|
20241226,153800,9764255490,20000,20000,20000,20000,0
|
|
20241226,153700,9764255490,20000,20000,20000,20000,0
|
|
20241226,153600,9764255490,20000,20000,20000,20000,0
|
|
20241226,153500,9764255490,20000,20000,20000,20000,0
|
|
20241226,153400,9764255490,20000,20000,20000,20000,0
|
|
20241226,153300,9764255490,20000,20000,20000,20000,0
|
|
20241226,153200,9764255490,20000,20000,20000,20000,0
|
|
20241226,153100,9764255490,20000,20000,20000,20000,0
|
|
20241226,153000,9764255490,20000,20000,20000,20000,11676
|
|
20241226,152900,9530735490,20000,20000,20000,20000,0
|
|
20241226,152800,9530735490,20000,20000,20000,20000,0
|
|
20241226,152700,9530735490,20000,20000,20000,20000,0
|
|
20241226,152600,9530735490,20000,20000,20000,20000,0
|
|
20241226,152500,9530735490,20000,20000,20000,20000,0
|
|
20241226,152400,9530735490,20000,20000,20000,20000,0
|
|
20241226,152300,9530735490,20000,20000,20000,20000,0
|
|
20241226,152200,9530735490,20000,20000,20000,20000,0
|
|
20241226,152100,9530735490,20000,20000,20000,20000,0
|
|
20241226,152000,9530735490,20000,20000,20000,20000,0
|
|
20241226,151900,9530735490,20000,20050,20050,20000,4544
|
|
20241226,151800,9439689740,20000,20050,20050,20000,2637
|
|
20241226,151700,9386909290,20050,20050,20100,20000,376
|
|
20241226,151600,9379374940,20050,20100,20100,20050,868
|
|
20241226,151500,9361971490,20050,20050,20100,20050,7250
|
|
20241226,151400,9216608790,20000,20050,20050,20000,123
|
|
20241226,151300,9214147740,20000,20000,20050,20000,821
|
|
20241226,151200,9197727090,20000,20050,20050,20000,644
|
|
20241226,151100,9184844140,20050,20050,20050,20000,2469
|
|
20241226,151000,9135356790,20000,20000,20050,20000,1347
|
|
20241226,150900,9108405790,20000,20000,20050,20000,519
|
|
20241226,150800,9098023590,20000,20000,20050,20000,746
|
|
20241226,150700,9083098590,20000,20000,20000,20000,288
|
|
20241226,150600,9077338590,20000,20000,20050,20000,1863
|
|
20241226,150500,9040067840,20000,20000,20050,20000,156
|
|
20241226,150400,9036947690,20050,20050,20050,19990,1189
|
|
20241226,150300,9013170640,20000,20000,20000,19990,1285
|
|
20241226,150200,8987476370,20000,19990,20000,19980,2108
|
|
20241226,150100,8945351840,19990,20000,20000,19990,955
|
|
20241226,150000,8926253920,20000,19990,20000,19990,1648
|
|
20241226,145900,8893297960,19990,19990,20000,19970,5464
|
|
20241226,145800,8784126740,19980,20000,20000,19980,245
|
|
20241226,145700,8779228830,20000,19990,20000,19980,1358
|
|
20241226,145600,8752086650,19980,19990,20000,19980,1870
|
|
20241226,145500,8714705490,19990,20000,20000,19990,2470
|
|
20241226,145400,8665310190,20000,20000,20000,19990,1620
|
|
20241226,145300,8632926150,19990,20000,20000,19990,2415
|
|
20241226,145200,8584631630,20000,20000,20000,20000,140
|
|
20241226,145100,8581831630,20000,20000,20000,20000,1433
|
|
20241226,145000,8553171630,20000,20000,20050,20000,183
|
|
20241226,144900,8549510980,20050,20000,20050,20000,106
|
|
20241226,144800,8547389980,20050,20000,20050,20000,504
|
|
20241226,144700,8537309780,20050,20100,20100,20050,551
|
|
20241226,144600,8526262180,20050,20100,20100,20050,364
|
|
20241226,144500,8518963280,20050,20100,20100,20050,1147
|
|
20241226,144400,8495964130,20000,20050,20050,20000,2354
|
|
20241226,144300,8448808480,20050,20000,20050,20000,980
|
|
20241226,144200,8429203480,20000,20000,20050,20000,1351
|
|
20241226,144100,8402172230,20050,20000,20050,20000,2260
|
|
20241226,144000,8356969680,20000,20050,20050,20000,43
|
|
20241226,143900,8356108280,20050,20000,20050,20000,720
|
|
20241226,143800,8341704630,20000,20050,20050,20000,494
|
|
20241226,143700,8331812980,20050,20050,20050,20050,750
|
|
20241226,143600,8316775480,20050,20050,20050,20050,214
|
|
20241226,143500,8312484780,20050,20050,20100,20050,428
|
|
20241226,143400,8303903330,20100,20100,20100,20050,512
|
|
20241226,143300,8293616130,20100,20000,20100,20000,107
|
|
20241226,143200,8291469580,20000,20050,20050,20000,1087
|
|
20241226,143100,8269718930,20050,20050,20050,20000,5083
|
|
20241226,143000,8167978130,20050,20050,20100,20050,1111
|
|
20241226,142900,8145702130,20050,20100,20100,20050,28
|
|
20241226,142800,8145140480,20100,20100,20100,20100,65
|
|
20241226,142700,8143833980,20050,20050,20050,20000,1302
|
|
20241226,142600,8117753880,20050,20000,20050,20000,575
|
|
20241226,142500,8106228630,20050,20000,20050,20000,80
|
|
20241226,142400,8104628580,20050,20050,20050,20000,1100
|
|
20241226,142300,8082624430,20050,20000,20050,20000,484
|
|
20241226,142200,8072928880,20000,20000,20000,20000,2080
|
|
20241226,142100,8031328880,20050,20050,20050,19990,923
|
|
20241226,142000,8012875780,19990,20050,20100,19990,3505
|
|
20241226,141900,7942765750,20000,20050,20050,20000,418
|
|
20241226,141800,7934405700,20050,20100,20100,20050,113
|
|
20241226,141700,7932139750,20000,20100,20100,20000,169
|
|
20241226,141600,7928748550,20100,20100,20150,20000,15574
|
|
20241226,141500,7617139100,20100,20100,20100,20050,62
|
|
20241226,141400,7615893650,20100,20050,20100,20050,172
|
|
20241226,141300,7612444500,20100,20050,20100,20000,808
|
|
20241226,141200,7596230950,20100,20100,20100,20000,1665
|
|
20241226,141100,7562865000,20100,20100,20100,20000,5395
|
|
20241226,141000,7454889250,20000,20100,20150,20000,2224
|
|
20241226,140900,7410344900,20150,20100,20200,20050,2296
|
|
20241226,140800,7364226550,20200,20150,20250,20000,10669
|
|
20241226,140700,7150551450,20200,20150,20250,20150,807
|
|
20241226,140600,7134270050,20200,20200,20200,20150,263
|
|
20241226,140500,7128970500,20200,20200,20250,20200,190
|
|
20241226,140400,7125132450,20200,20200,20250,20150,323
|
|
20241226,140300,7118612300,20200,20200,20200,20100,770
|
|
20241226,140200,7103074550,20100,20250,20300,20000,15826
|
|
20241226,140100,6785074400,20250,20250,20300,20250,294
|
|
20241226,140000,6779118400,20300,20250,20300,20250,441
|
|
20241226,135900,6770180150,20300,20250,20300,20200,1183
|
|
20241226,135800,6746224600,20250,20300,20300,20200,514
|
|
20241226,135700,6735813350,20300,20300,20300,20300,23
|
|
20241226,135600,6735346450,20300,20250,20300,20250,815
|
|
20241226,135500,6718835200,20300,20300,20300,20250,51
|
|
20241226,135400,6717802150,20300,20300,20300,20250,156
|
|
20241226,135300,6714640350,20300,20300,20350,20250,274
|
|
20241226,135200,6709076300,20250,20300,20300,20250,1654
|
|
20241226,135100,6675520650,20350,20300,20350,20300,192
|
|
20241226,135000,6671621450,20300,20350,20350,20300,1070
|
|
20241226,134900,6649890050,20400,20350,20400,20350,157
|
|
20241226,134800,6646695050,20350,20400,20400,20300,173
|
|
20241226,134700,6643170050,20350,20300,20350,20300,860
|
|
20241226,134600,6625708150,20200,20350,20350,20200,3453
|
|
20241226,134500,6555632700,20350,20400,20400,20350,629
|
|
20241226,134400,6542815200,20400,20400,20400,20400,765
|
|
20241226,134300,6527209200,20400,20450,20450,20400,1080
|
|
20241226,134200,6505176700,20450,20400,20450,20400,631
|
|
20241226,134100,6492300250,20400,20450,20450,20400,100
|
|
20241226,134000,6490259500,20450,20400,20450,20400,18
|
|
20241226,133900,6489892050,20450,20450,20450,20450,14
|
|
20241226,133800,6489605750,20450,20450,20450,20400,54
|
|
20241226,133700,6488503950,20450,20450,20450,20450,179
|
|
20241226,133600,6484843400,20450,20450,20500,20400,390
|
|
20241226,133500,6476863900,20450,20450,20500,20450,1507
|
|
20241226,133400,6446036100,20400,20400,20400,20400,771
|
|
20241226,133300,6430307700,20400,20450,20450,20400,223
|
|
20241226,133200,6425758350,20400,20400,20450,20400,480
|
|
20241226,133100,6415951350,20450,20400,20450,20400,31
|
|
20241226,133000,6415318250,20400,20450,20450,20400,340
|
|
20241226,132900,6408381950,20400,20400,20400,20400,126
|
|
20241226,132800,6405811550,20400,20450,20450,20400,523
|
|
20241226,132700,6395131050,20450,20450,20450,20450,170
|
|
20241226,132600,6391654550,20450,20450,20500,20450,1051
|
|
20241226,132500,6370159950,20450,20500,20500,20450,609
|
|
20241226,132400,6357693100,20500,20400,20500,20400,186
|
|
20241226,132300,6353889550,20400,20500,20500,20400,107
|
|
20241226,132200,6351697850,20500,20500,20500,20450,607
|
|
20241226,132100,6339270900,20450,20500,20500,20450,139
|
|
20241226,132000,6336423900,20500,20500,20500,20450,3198
|
|
20241226,131900,6271014900,20500,20450,20500,20450,355
|
|
20241226,131800,6263742400,20500,20450,20550,20450,704
|
|
20241226,131700,6249322500,20500,20550,20550,20500,1596
|
|
20241226,131600,6216575850,20550,20500,20550,20450,2218
|
|
20241226,131500,6171078550,20550,20500,20600,20500,12577
|
|
20241226,131400,5913089300,20450,20450,20500,20450,13462
|
|
20241226,131300,5637294150,20450,20450,20450,20400,2008
|
|
20241226,131200,5596238700,20450,20400,20450,20400,3875
|
|
20241226,131100,5517188500,20400,20400,20400,20350,268
|
|
20241226,131000,5511732950,20400,20350,20400,20300,351
|
|
20241226,130900,5504596500,20350,20400,20400,20350,231
|
|
20241226,130800,5499894900,20350,20400,20400,20350,244
|
|
20241226,130700,5494925300,20400,20350,20400,20350,170
|
|
20241226,130600,5491465650,20400,20350,20400,20350,741
|
|
20241226,130500,5476359800,20400,20350,20400,20300,272
|
|
20241226,130400,5470825150,20350,20350,20400,20350,1254
|
|
20241226,130300,5445303700,20350,20350,20350,20350,46
|
|
20241226,130200,5444367600,20400,20400,20400,20300,493
|
|
20241226,130100,5434332600,20350,20350,20400,20350,3324
|
|
20241226,130000,5366664700,20400,20350,20400,20350,349
|
|
20241226,125900,5359562450,20350,20350,20400,20350,326
|
|
20241226,125800,5352928300,20350,20400,20400,20350,782
|
|
20241226,125700,5337014350,20350,20350,20350,20350,2181
|
|
20241226,125600,5292631000,20300,20300,20300,20300,7
|
|
20241226,125500,5292488900,20350,20250,20350,20250,5354
|
|
20241226,125400,5183627350,20250,20300,20300,20250,72
|
|
20241226,125300,5182168150,20300,20300,20300,20300,11
|
|
20241226,125200,5181944850,20300,20250,20300,20250,167
|
|
20241226,125100,5178557100,20300,20300,20300,20300,0
|
|
20241226,125000,5178557100,20300,20300,20300,20300,8
|
|
20241226,124900,5178394700,20300,20300,20300,20300,589
|
|
20241226,124800,5166438000,20250,20300,20300,20250,50
|
|
20241226,124700,5165424500,20250,20250,20300,20250,29
|
|
20241226,124600,5164837200,20250,20250,20300,20250,582
|
|
20241226,124500,5153049200,20300,20300,20300,20250,159
|
|
20241226,124400,5149826900,20300,20300,20300,20300,134
|
|
20241226,124300,5147106700,20300,20300,20300,20300,45
|
|
20241226,124200,5146193200,20250,20300,20300,20250,113
|
|
20241226,124100,5143902500,20300,20300,20300,20300,18
|
|
20241226,124000,5143537100,20300,20300,20300,20250,840
|
|
20241226,123900,5126490050,20300,20300,20300,20300,121
|
|
20241226,123800,5124033750,20250,20250,20300,20250,890
|
|
20241226,123700,5106008700,20300,20300,20300,20250,138
|
|
20241226,123600,5103209800,20250,20300,20300,20250,889
|
|
20241226,123500,5085178400,20300,20250,20300,20250,21
|
|
20241226,123400,5084753100,20250,20300,20300,20250,62
|
|
20241226,123300,5083496100,20300,20250,20300,20250,98
|
|
20241226,123200,5081507200,20250,20250,20250,20250,55
|
|
20241226,123100,5080393450,20250,20250,20250,20250,130
|
|
20241226,123000,5077760950,20250,20250,20250,20250,30
|
|
20241226,122900,5077153450,20250,20300,20300,20250,392
|
|
20241226,122800,5069204850,20300,20250,20300,20250,271
|
|
20241226,122700,5063706450,20300,20300,20300,20250,143
|
|
20241226,122600,5060803800,20300,20300,20300,20250,662
|
|
20241226,122500,5047367950,20300,20250,20300,20200,1388
|
|
20241226,122400,5019259800,20250,20200,20250,20200,213
|
|
20241226,122300,5014951600,20250,20200,20250,20200,19
|
|
20241226,122200,5014567750,20250,20250,20250,20250,3
|
|
20241226,122100,5014507000,20200,20250,20250,20200,3
|
|
20241226,122000,5014446350,20200,20200,20200,20200,126
|
|
20241226,121900,5011901150,20200,20200,20250,20200,112
|
|
20241226,121800,5009638200,20250,20250,20250,20250,233
|
|
20241226,121700,5004919950,20250,20200,20250,20200,18
|
|
20241226,121600,5004556200,20200,20200,20200,20200,70
|
|
20241226,121500,5003142200,20200,20200,20200,20150,97
|
|
20241226,121400,5001183800,20250,20200,20250,20200,47
|
|
20241226,121300,5000234350,20200,20200,20250,20200,542
|
|
20241226,121200,4989285900,20200,20200,20250,20200,579
|
|
20241226,121100,4977589700,20200,20200,20200,20200,23
|
|
20241226,121000,4977125100,20200,20200,20200,20200,1
|
|
20241226,120900,4977104900,20150,20150,20150,20150,21
|
|
20241226,120800,4976681750,20150,20200,20200,20150,167
|
|
20241226,120700,4973316600,20200,20200,20200,20200,50
|
|
20241226,120600,4972306600,20200,20200,20200,20200,15
|
|
20241226,120500,4972003600,20200,20200,20200,20200,829
|
|
20241226,120400,4955257800,20150,20150,20150,20150,5
|
|
20241226,120300,4955157050,20150,20200,20200,20150,15
|
|
20241226,120200,4954854100,20200,20150,20200,20150,51
|
|
20241226,120100,4953825900,20150,20150,20150,20150,0
|
|
20241226,120000,4953825900,20150,20150,20150,20150,10
|
|
20241226,115900,4953624400,20200,20200,20200,20150,111
|
|
20241226,115800,4951382250,20150,20150,20150,20150,10
|
|
20241226,115700,4951180750,20200,20150,20200,20150,11
|
|
20241226,115600,4950959050,20200,20200,20200,20200,116
|
|
20241226,115500,4948615850,20200,20150,20200,20150,3
|
|
20241226,115400,4948555350,20200,20200,20200,20150,322
|
|
20241226,115300,4942051950,20200,20150,20200,20150,15
|
|
20241226,115200,4941749500,20200,20150,20200,20150,276
|
|
20241226,115100,4936185500,20200,20200,20200,20150,222
|
|
20241226,115000,4931711600,20200,20200,20200,20100,16
|
|
20241226,114900,4931389200,20150,20200,20200,20100,1374
|
|
20241226,114800,4903720150,20250,20200,20250,20150,1052
|
|
20241226,114700,4882518100,20250,20200,20250,20200,931
|
|
20241226,114600,4863711650,20250,20200,20250,20200,11
|
|
20241226,114500,4863489400,20250,20200,20250,20200,37
|
|
20241226,114400,4862741300,20250,20200,20250,20200,82
|
|
20241226,114300,4861084800,20250,20200,20250,20200,7
|
|
20241226,114200,4860943300,20250,20250,20250,20200,268
|
|
20241226,114100,4855529100,20250,20200,20250,20200,3
|
|
20241226,114000,4855468450,20250,20150,20250,20150,15
|
|
20241226,113900,4855165800,20150,20150,20250,20150,2939
|
|
20241226,113800,4795790150,20200,20200,20200,20150,512
|
|
20241226,113700,4785471750,20200,20200,20200,20150,23
|
|
20241226,113600,4785007250,20200,20150,20200,20150,88
|
|
20241226,113500,4783230000,20200,20200,20200,20150,331
|
|
20241226,113400,4776549400,20200,20150,20200,20150,127
|
|
20241226,113300,4773990000,20200,20150,20200,20150,210
|
|
20241226,113200,4769758350,20200,20200,20200,20150,330
|
|
20241226,113100,4763108700,20200,20200,20200,20150,81
|
|
20241226,113000,4761475000,20200,20200,20250,20150,249
|
|
20241226,112900,4756450150,20250,20250,20250,20250,1
|
|
20241226,112800,4756429900,20200,20250,20250,20200,111
|
|
20241226,112700,4754187500,20250,20250,20250,20200,121
|
|
20241226,112600,4751742250,20250,20250,20250,20250,6
|
|
20241226,112500,4751620750,20200,20250,20250,20200,535
|
|
20241226,112400,4740812300,20250,20250,20250,20200,162
|
|
20241226,112300,4737538800,20250,20250,20250,20200,119
|
|
20241226,112200,4735132350,20200,20150,20200,20150,1127
|
|
20241226,112100,4712373250,20250,20150,20250,20150,23
|
|
20241226,112000,4711909700,20200,20250,20300,20150,762
|
|
20241226,111900,4696522700,20250,20200,20250,20200,122
|
|
20241226,111800,4694055750,20250,20250,20250,20250,6
|
|
20241226,111700,4693934250,20300,20300,20300,20250,117
|
|
20241226,111600,4691559400,20300,20250,20300,20200,1776
|
|
20241226,111500,4655643650,20300,20250,20300,20250,36
|
|
20241226,111400,4654914300,20300,20300,20300,20250,564
|
|
20241226,111300,4643467100,20350,20350,20350,20300,56
|
|
20241226,111200,4642328050,20350,20300,20350,20300,240
|
|
20241226,111100,4637452700,20300,20250,20300,20250,469
|
|
20241226,111000,4627935350,20250,20200,20300,20200,2191
|
|
20241226,110900,4583528000,20250,20250,20250,20200,53
|
|
20241226,110800,4582456750,20250,20200,20250,20150,116
|
|
20241226,110700,4580114150,20250,20250,20250,20250,236
|
|
20241226,110600,4575335150,20250,20200,20250,20150,131
|
|
20241226,110500,4572689650,20250,20150,20250,20150,392
|
|
20241226,110400,4564764100,20200,20200,20200,20200,11
|
|
20241226,110300,4564541900,20150,20250,20250,20150,5723
|
|
20241226,110200,4448680850,20250,20300,20300,20250,67
|
|
20241226,110100,4447321250,20300,20350,20350,20300,3709
|
|
20241226,110000,4371967350,20350,20350,20400,20350,958
|
|
20241226,105900,4352472000,20350,20350,20400,20350,519
|
|
20241226,105800,4341910250,20350,20350,20400,20350,1184
|
|
20241226,105700,4317800800,20350,20350,20400,20350,1299
|
|
20241226,105600,4291363400,20350,20350,20400,20350,2137
|
|
20241226,105500,4247847700,20350,20400,20400,20350,2062
|
|
20241226,105400,4205828300,20350,20350,20400,20300,5305
|
|
20241226,105300,4097870500,20350,20250,20350,20250,1982
|
|
20241226,105200,4057606300,20250,20250,20300,20250,2234
|
|
20241226,105100,4012335150,20200,20200,20250,20200,170
|
|
20241226,105000,4008900850,20200,20200,20200,20200,9
|
|
20241226,104900,4008719050,20200,20200,20200,20200,69
|
|
20241226,104800,4007325250,20200,20200,20200,20200,999
|
|
20241226,104700,3987145450,20200,20150,20200,20150,457
|
|
20241226,104600,3977919250,20200,20200,20200,20200,429
|
|
20241226,104500,3969253450,20200,20150,20200,20150,202
|
|
20241226,104400,3965178100,20150,20200,20250,20150,704
|
|
20241226,104300,3950961850,20250,20250,20250,20250,3715
|
|
20241226,104200,3875733100,20250,20250,20250,20250,8
|
|
20241226,104100,3875571100,20250,20250,20300,20250,993
|
|
20241226,104000,3855457850,20300,20200,20300,20200,1702
|
|
20241226,103900,3821033100,20200,20100,20200,20100,1218
|
|
20241226,103800,3796486650,20100,20100,20150,20100,300
|
|
20241226,103700,3790454150,20100,20100,20100,20100,645
|
|
20241226,103600,3777489650,20050,20050,20050,20050,1050
|
|
20241226,103500,3756437150,20050,20100,20100,20050,169
|
|
20241226,103400,3753048200,20100,20100,20100,20050,1125
|
|
20241226,103300,3730491400,20100,20100,20100,20100,161
|
|
20241226,103200,3727255300,20100,20100,20100,20050,408
|
|
20241226,103100,3719067000,20100,20050,20100,20050,439
|
|
20241226,103000,3710262100,20100,20050,20100,20050,858
|
|
20241226,102900,3693043500,20050,20050,20100,20050,1945
|
|
20241226,102800,3654043750,20050,20050,20100,20050,1653
|
|
20241226,102700,3620833250,20050,20100,20100,20000,890
|
|
20241226,102600,3602998650,20100,20050,20100,20050,739
|
|
20241226,102500,3588181350,20050,20100,20100,20000,459
|
|
20241226,102400,3578982800,20100,20050,20100,20050,50
|
|
20241226,102300,3577978200,20000,20100,20100,20000,859
|
|
20241226,102200,3560720150,20100,20000,20100,20000,298
|
|
20241226,102100,3554759150,20000,20050,20100,20000,3178
|
|
20241226,102000,3490989900,20000,20000,20050,20000,163
|
|
20241226,101900,3487725600,20050,20000,20050,19980,2510
|
|
20241226,101800,3437489500,20000,20000,20000,19970,113
|
|
20241226,101700,3435229560,19970,19980,19990,19970,214
|
|
20241226,101600,3430954150,19980,19970,19980,19970,1529
|
|
20241226,101500,3400409460,19970,19970,19980,19970,375
|
|
20241226,101400,3392920210,19970,19980,19980,19970,637
|
|
20241226,101300,3380197940,19980,19980,19980,19970,448
|
|
20241226,101200,3371247750,19980,19970,19980,19970,155
|
|
20241226,101100,3368152390,19960,19970,19980,19960,962
|
|
20241226,101000,3348947480,19980,19990,19990,19970,946
|
|
20241226,100900,3330049520,20000,19980,20000,19980,682
|
|
20241226,100800,3316415590,19970,19990,20000,19970,2041
|
|
20241226,100700,3275624050,19980,19990,20000,19980,234
|
|
20241226,100600,3270946320,20000,19980,20000,19970,247
|
|
20241226,100500,3266012370,19980,20000,20000,19970,889
|
|
20241226,100400,3248256980,19980,20000,20000,19970,1449
|
|
20241226,100300,3219291880,20000,19990,20050,19990,2184
|
|
20241226,100200,3175617250,20000,19990,20000,19990,494
|
|
20241226,100100,3165742080,19990,19980,19990,19980,130
|
|
20241226,100000,3163143680,19980,19980,19990,19980,1532
|
|
20241226,095900,3132524820,19970,19980,19990,19960,875
|
|
20241226,095800,3115043550,20050,20000,20050,19990,634
|
|
20241226,095700,3102364700,20000,20000,20000,20000,600
|
|
20241226,095600,3090364700,20000,19970,20000,19960,2379
|
|
20241226,095500,3042848090,19970,19980,19980,19960,2466
|
|
20241226,095400,2993607050,20000,19990,20000,19980,1118
|
|
20241226,095300,2971265860,19990,19980,19990,19980,358
|
|
20241226,095200,2964112690,19980,19990,19990,19980,716
|
|
20241226,095100,2949805200,19990,19990,20000,19990,282
|
|
20241226,095000,2944167450,19990,19990,19990,19970,915
|
|
20241226,094900,2925889250,19980,19990,19990,19980,789
|
|
20241226,094800,2910121000,19990,20050,20050,19990,1656
|
|
20241226,094700,2876977450,20050,19990,20050,19980,755
|
|
20241226,094600,2861880310,19980,19970,20000,19970,395
|
|
20241226,094500,2853989730,19950,19990,19990,19940,7048
|
|
20241226,094400,2713347110,19990,20000,20000,19980,430
|
|
20241226,094300,2704747730,20000,19960,20050,19960,2502
|
|
20241226,094200,2654733610,19960,19990,20000,19960,9371
|
|
20241226,094100,2467549380,19990,20000,20000,19980,5062
|
|
20241226,094000,2366327180,20000,20050,20050,20000,2792
|
|
20241226,093900,2310417930,20000,20000,20100,20000,1015
|
|
20241226,093800,2290087380,20000,20050,20050,20000,1494
|
|
20241226,093700,2260132930,20100,20100,20100,20050,131
|
|
20241226,093600,2257499880,20050,20100,20100,20050,2411
|
|
20241226,093500,2209081330,20100,20150,20150,20100,401
|
|
20241226,093400,2201016180,20100,20100,20150,20050,507
|
|
20241226,093300,2190822580,20100,20050,20100,20050,791
|
|
20241226,093200,2174950980,20050,20100,20100,20050,1088
|
|
20241226,093100,2153084680,20100,20050,20100,20050,386
|
|
20241226,093000,2145339330,20050,20100,20100,20050,1420
|
|
20241226,092900,2116840680,20100,20100,20150,20100,968
|
|
20241226,092800,2097380980,20100,20050,20100,20050,3451
|
|
20241226,092700,2028087830,20050,20000,20100,20000,860
|
|
20241226,092600,2010834780,20000,20100,20100,20000,4050
|
|
20241226,092500,1929595880,20100,20050,20100,20000,1578
|
|
20241226,092400,1897904230,20000,20000,20000,20000,1803
|
|
20241226,092300,1861844230,20000,20000,20050,20000,436
|
|
20241226,092200,1853123180,20000,19990,20050,19990,1980
|
|
20241226,092100,1813444150,19980,19990,20050,19980,1010
|
|
20241226,092000,1793260550,19980,20050,20050,19980,1832
|
|
20241226,091900,1756634480,19980,20000,20050,19980,2625
|
|
20241226,091800,1704124730,20000,19990,20050,19980,2747
|
|
20241226,091700,1649143820,19980,19990,20050,19970,4723
|
|
20241226,091600,1554723970,19980,19990,20000,19980,1731
|
|
20241226,091500,1520135730,19990,20050,20050,19990,9592
|
|
20241226,091400,1328257000,20050,20100,20100,20000,1573
|
|
20241226,091300,1296724450,20100,20050,20100,20050,474
|
|
20241226,091200,1287207400,20050,20050,20100,20000,535
|
|
20241226,091100,1276476250,20050,20100,20100,20050,2210
|
|
20241226,091000,1232162400,20100,20100,20100,20050,1002
|
|
20241226,090900,1212045450,20050,20100,20150,20050,1057
|
|
20241226,090800,1190807350,20100,20100,20100,20050,2318
|
|
20241226,090700,1144327000,20100,20050,20100,20050,477
|
|
20241226,090600,1134755050,20050,20050,20050,20000,7486
|
|
20241226,090500,984780300,20100,20100,20100,20000,3735
|
|
20241226,090400,909966250,20050,20100,20100,20050,2039
|
|
20241226,090300,869039850,20050,20050,20150,20000,4618
|
|
20241226,090200,776422400,20050,20100,20100,20000,5503
|
|
20241226,090100,666155900,20100,19990,20150,19920,11872
|
|
20241226,090000,428829340,20000,20100,20100,19990,20643
|