683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,202000,244863810,20150,20150,20150,20150,163
|
|
20241226,201900,244863810,20150,20150,20150,20150,0
|
|
20241226,201800,244863810,20150,20150,20150,20150,0
|
|
20241226,201700,244863810,20150,20150,20150,20150,0
|
|
20241226,201600,244863810,20150,20150,20150,20150,0
|
|
20241226,201500,244863810,20150,20150,20150,20150,0
|
|
20241226,201400,244863810,20150,20150,20150,20150,0
|
|
20241226,201300,244863810,20150,20150,20150,20150,0
|
|
20241226,201200,244863810,20150,20150,20150,20150,0
|
|
20241226,201100,244863810,20150,20150,20150,20150,0
|
|
20241226,201000,244863810,20150,20150,20150,20150,0
|
|
20241226,200900,244863810,20150,20150,20150,20150,0
|
|
20241226,200800,244863810,20150,20150,20150,20150,0
|
|
20241226,200700,244863810,20150,20150,20150,20150,0
|
|
20241226,200600,244863810,20150,20150,20150,20150,0
|
|
20241226,200500,244863810,20150,20150,20150,20150,0
|
|
20241226,200400,244863810,20150,20150,20150,20150,0
|
|
20241226,200300,244863810,20150,20150,20150,20150,0
|
|
20241226,200200,244863810,20150,20150,20150,20150,0
|
|
20241226,200100,244863810,20150,20150,20150,20150,0
|
|
20241226,200000,244863810,20150,20150,20150,20150,0
|
|
20241226,195900,244863810,20150,20150,20150,20150,0
|
|
20241226,195800,244863810,20150,20150,20150,20150,0
|
|
20241226,195700,244863810,20150,20150,20150,20150,0
|
|
20241226,195600,244863810,20150,20150,20150,20150,0
|
|
20241226,195500,244863810,20150,20150,20150,20150,0
|
|
20241226,195400,244863810,20150,20150,20150,20150,0
|
|
20241226,195300,244863810,20150,20150,20150,20150,0
|
|
20241226,195200,244863810,20150,20150,20150,20150,0
|
|
20241226,195100,244863810,20150,20150,20150,20150,0
|
|
20241226,195000,244863810,20150,20150,20150,20150,163
|
|
20241226,194900,244863810,20150,20150,20150,20150,0
|
|
20241226,194800,244863810,20150,20150,20150,20150,0
|
|
20241226,194700,244863810,20150,20150,20150,20150,0
|
|
20241226,194600,244863810,20150,20150,20150,20150,0
|
|
20241226,194500,244863810,20150,20150,20150,20150,0
|
|
20241226,194400,244863810,20150,20150,20150,20150,0
|
|
20241226,194300,244863810,20150,20150,20150,20150,0
|
|
20241226,194200,244863810,20150,20150,20150,20150,0
|
|
20241226,194100,244863810,20150,20150,20150,20150,0
|
|
20241226,194000,244863810,20150,20150,20150,20150,0
|
|
20241226,193900,244863810,20150,20150,20150,20150,0
|
|
20241226,193800,244863810,20150,20150,20150,20150,0
|
|
20241226,193700,244863810,20150,20150,20150,20150,0
|
|
20241226,193600,244863810,20150,20150,20150,20150,0
|
|
20241226,193500,244863810,20150,20150,20150,20150,0
|
|
20241226,193400,244863810,20150,20150,20150,20150,0
|
|
20241226,193300,244863810,20150,20150,20150,20150,0
|
|
20241226,193200,244863810,20150,20150,20150,20150,0
|
|
20241226,193100,244863810,20150,20150,20150,20150,0
|
|
20241226,193000,244863810,20150,20150,20150,20150,0
|
|
20241226,192900,244863810,20150,20150,20150,20150,0
|
|
20241226,192800,244863810,20150,20150,20150,20150,0
|
|
20241226,192700,244863810,20150,20150,20150,20150,0
|
|
20241226,192600,244863810,20150,20150,20150,20150,0
|
|
20241226,192500,244863810,20150,20150,20150,20150,0
|
|
20241226,192400,244863810,20150,20150,20150,20150,0
|
|
20241226,192300,244863810,20150,20150,20150,20150,0
|
|
20241226,192200,244863810,20150,20150,20150,20150,0
|
|
20241226,192100,244863810,20150,20150,20150,20150,0
|
|
20241226,192000,244863810,20150,20150,20150,20150,163
|
|
20241226,191900,244863810,20150,20150,20150,20150,0
|
|
20241226,191800,244863810,20150,20150,20150,20150,0
|
|
20241226,191700,244863810,20150,20150,20150,20150,0
|
|
20241226,191600,244863810,20150,20150,20150,20150,0
|
|
20241226,191500,244863810,20150,20150,20150,20150,0
|
|
20241226,191400,244863810,20150,20150,20150,20150,0
|
|
20241226,191300,244863810,20150,20150,20150,20150,0
|
|
20241226,191200,244863810,20150,20150,20150,20150,0
|
|
20241226,191100,244863810,20150,20150,20150,20150,0
|
|
20241226,191000,244863810,20150,20150,20150,20150,0
|
|
20241226,190900,244863810,20150,20150,20150,20150,0
|
|
20241226,190800,244863810,20150,20150,20150,20150,0
|
|
20241226,190700,244863810,20150,20150,20150,20150,0
|
|
20241226,190600,244863810,20150,20150,20150,20150,0
|
|
20241226,190500,244863810,20150,20150,20150,20150,0
|
|
20241226,190400,244863810,20150,20150,20150,20150,0
|
|
20241226,190300,244863810,20150,20150,20150,20150,0
|
|
20241226,190200,244863810,20150,20150,20150,20150,0
|
|
20241226,190100,244863810,20150,20150,20150,20150,0
|
|
20241226,190000,244863810,20150,20150,20150,20150,0
|
|
20241226,185900,244863810,20150,20150,20150,20150,0
|
|
20241226,185800,244863810,20150,20150,20150,20150,0
|
|
20241226,185700,244863810,20150,20150,20150,20150,0
|
|
20241226,185600,244863810,20150,20150,20150,20150,0
|
|
20241226,185500,244863810,20150,20150,20150,20150,0
|
|
20241226,185400,244863810,20150,20150,20150,20150,0
|
|
20241226,185300,244863810,20150,20150,20150,20150,0
|
|
20241226,185200,244863810,20150,20150,20150,20150,0
|
|
20241226,185100,244863810,20150,20150,20150,20150,0
|
|
20241226,185000,244863810,20150,20150,20150,20150,163
|
|
20241226,184900,244863810,20150,20150,20150,20150,0
|
|
20241226,184800,244863810,20150,20150,20150,20150,0
|
|
20241226,184700,244863810,20150,20150,20150,20150,0
|
|
20241226,184600,244863810,20150,20150,20150,20150,0
|
|
20241226,184500,244863810,20150,20150,20150,20150,0
|
|
20241226,184400,244863810,20150,20150,20150,20150,0
|
|
20241226,184300,244863810,20150,20150,20150,20150,0
|
|
20241226,184200,244863810,20150,20150,20150,20150,0
|
|
20241226,184100,244863810,20150,20150,20150,20150,0
|
|
20241226,184000,244863810,20150,20150,20150,20150,0
|
|
20241226,183900,244863810,20150,20150,20150,20150,0
|
|
20241226,183800,244863810,20150,20150,20150,20150,0
|
|
20241226,183700,244863810,20150,20150,20150,20150,0
|
|
20241226,183600,244863810,20150,20150,20150,20150,0
|
|
20241226,183500,244863810,20150,20150,20150,20150,0
|
|
20241226,183400,244863810,20150,20150,20150,20150,0
|
|
20241226,183300,244863810,20150,20150,20150,20150,0
|
|
20241226,183200,244863810,20150,20150,20150,20150,0
|
|
20241226,183100,244863810,20150,20150,20150,20150,0
|
|
20241226,183000,244863810,20150,20150,20150,20150,0
|
|
20241226,182900,244863810,20150,20150,20150,20150,0
|
|
20241226,182800,244863810,20150,20150,20150,20150,0
|
|
20241226,182700,244863810,20150,20150,20150,20150,0
|
|
20241226,182600,244863810,20150,20150,20150,20150,0
|
|
20241226,182500,244863810,20150,20150,20150,20150,0
|
|
20241226,182400,244863810,20150,20150,20150,20150,0
|
|
20241226,182300,244863810,20150,20150,20150,20150,0
|
|
20241226,182200,244863810,20150,20150,20150,20150,0
|
|
20241226,182100,244863810,20150,20150,20150,20150,0
|
|
20241226,182000,244863810,20150,20150,20150,20150,163
|
|
20241226,181900,244863810,20150,20150,20150,20150,0
|
|
20241226,181800,244863810,20150,20150,20150,20150,0
|
|
20241226,181700,244863810,20150,20150,20150,20150,0
|
|
20241226,181600,244863810,20150,20150,20150,20150,0
|
|
20241226,181500,244863810,20150,20150,20150,20150,0
|
|
20241226,181400,244863810,20150,20150,20150,20150,0
|
|
20241226,181300,244863810,20150,20150,20150,20150,0
|
|
20241226,181200,244863810,20150,20150,20150,20150,0
|
|
20241226,181100,244863810,20150,20150,20150,20150,0
|
|
20241226,181000,244863810,20150,20150,20150,20150,0
|
|
20241226,180900,244863810,20150,20150,20150,20150,0
|
|
20241226,180800,244863810,20150,20150,20150,20150,0
|
|
20241226,180700,244863810,20150,20150,20150,20150,0
|
|
20241226,180600,244863810,20150,20150,20150,20150,0
|
|
20241226,180500,244863810,20150,20150,20150,20150,0
|
|
20241226,180400,244863810,20150,20150,20150,20150,0
|
|
20241226,180300,244863810,20150,20150,20150,20150,0
|
|
20241226,180200,244863810,20150,20150,20150,20150,0
|
|
20241226,180100,244863810,20150,20150,20150,20150,0
|
|
20241226,180000,244863810,20150,20150,20150,20150,0
|
|
20241226,175900,244863810,20150,20150,20150,20150,0
|
|
20241226,175800,244863810,20150,20150,20150,20150,0
|
|
20241226,175700,244863810,20150,20150,20150,20150,0
|
|
20241226,175600,244863810,20150,20150,20150,20150,0
|
|
20241226,175500,244863810,20150,20150,20150,20150,0
|
|
20241226,175400,244863810,20150,20150,20150,20150,0
|
|
20241226,175300,244863810,20150,20150,20150,20150,0
|
|
20241226,175200,244863810,20150,20150,20150,20150,0
|
|
20241226,175100,244863810,20150,20150,20150,20150,0
|
|
20241226,175000,244863810,20150,20150,20150,20150,163
|
|
20241226,174900,244863810,20150,20150,20150,20150,0
|
|
20241226,174800,244863810,20150,20150,20150,20150,0
|
|
20241226,174700,244863810,20150,20150,20150,20150,0
|
|
20241226,174600,244863810,20150,20150,20150,20150,0
|
|
20241226,174500,244863810,20150,20150,20150,20150,0
|
|
20241226,174400,244863810,20150,20150,20150,20150,0
|
|
20241226,174300,244863810,20150,20150,20150,20150,0
|
|
20241226,174200,244863810,20150,20150,20150,20150,0
|
|
20241226,174100,244863810,20150,20150,20150,20150,0
|
|
20241226,174000,244863810,20150,20150,20150,20150,0
|
|
20241226,173900,244863810,20150,20150,20150,20150,0
|
|
20241226,173800,244863810,20150,20150,20150,20150,0
|
|
20241226,173700,244863810,20150,20150,20150,20150,0
|
|
20241226,173600,244863810,20150,20150,20150,20150,0
|
|
20241226,173500,244863810,20150,20150,20150,20150,0
|
|
20241226,173400,244863810,20150,20150,20150,20150,0
|
|
20241226,173300,244863810,20150,20150,20150,20150,0
|
|
20241226,173200,244863810,20150,20150,20150,20150,0
|
|
20241226,173100,244863810,20150,20150,20150,20150,0
|
|
20241226,173000,244863810,20150,20150,20150,20150,0
|
|
20241226,172900,244863810,20150,20150,20150,20150,0
|
|
20241226,172800,244863810,20150,20150,20150,20150,0
|
|
20241226,172700,244863810,20150,20150,20150,20150,0
|
|
20241226,172600,244863810,20150,20150,20150,20150,0
|
|
20241226,172500,244863810,20150,20150,20150,20150,0
|
|
20241226,172400,244863810,20150,20150,20150,20150,0
|
|
20241226,172300,244863810,20150,20150,20150,20150,0
|
|
20241226,172200,244863810,20150,20150,20150,20150,0
|
|
20241226,172100,244863810,20150,20150,20150,20150,0
|
|
20241226,172000,244863810,20150,20150,20150,20150,163
|
|
20241226,171900,244863810,20150,20150,20150,20150,0
|
|
20241226,171800,244863810,20150,20150,20150,20150,0
|
|
20241226,171700,244863810,20150,20150,20150,20150,0
|
|
20241226,171600,244863810,20150,20150,20150,20150,0
|
|
20241226,171500,244863810,20150,20150,20150,20150,0
|
|
20241226,171400,244863810,20150,20150,20150,20150,0
|
|
20241226,171300,244863810,20150,20150,20150,20150,0
|
|
20241226,171200,244863810,20150,20150,20150,20150,0
|
|
20241226,171100,244863810,20150,20150,20150,20150,0
|
|
20241226,171000,244863810,20150,20150,20150,20150,0
|
|
20241226,170900,244863810,20150,20150,20150,20150,0
|
|
20241226,170800,244863810,20150,20150,20150,20150,0
|
|
20241226,170700,244863810,20150,20150,20150,20150,0
|
|
20241226,170600,244863810,20150,20150,20150,20150,0
|
|
20241226,170500,244863810,20150,20150,20150,20150,0
|
|
20241226,170400,244863810,20150,20150,20150,20150,0
|
|
20241226,170300,244863810,20150,20150,20150,20150,0
|
|
20241226,170200,244863810,20150,20150,20150,20150,0
|
|
20241226,170100,244863810,20150,20150,20150,20150,0
|
|
20241226,170000,244863810,20150,20150,20150,20150,0
|
|
20241226,165900,244863810,20150,20150,20150,20150,0
|
|
20241226,165800,244863810,20150,20150,20150,20150,0
|
|
20241226,165700,244863810,20150,20150,20150,20150,0
|
|
20241226,165600,244863810,20150,20150,20150,20150,0
|
|
20241226,165500,244863810,20150,20150,20150,20150,0
|
|
20241226,165400,244863810,20150,20150,20150,20150,0
|
|
20241226,165300,244863810,20150,20150,20150,20150,0
|
|
20241226,165200,244863810,20150,20150,20150,20150,0
|
|
20241226,165100,244863810,20150,20150,20150,20150,0
|
|
20241226,165000,244863810,20150,20150,20150,20150,163
|
|
20241226,164900,244863810,20150,20150,20150,20150,0
|
|
20241226,164800,244863810,20150,20150,20150,20150,0
|
|
20241226,164700,244863810,20150,20150,20150,20150,0
|
|
20241226,164600,244863810,20150,20150,20150,20150,0
|
|
20241226,164500,244863810,20150,20150,20150,20150,0
|
|
20241226,164400,244863810,20150,20150,20150,20150,0
|
|
20241226,164300,244863810,20150,20150,20150,20150,0
|
|
20241226,164200,244863810,20150,20150,20150,20150,0
|
|
20241226,164100,244863810,20150,20150,20150,20150,0
|
|
20241226,164000,244863810,20150,20150,20150,20150,0
|
|
20241226,163900,244863810,20150,20150,20150,20150,0
|
|
20241226,163800,244863810,20150,20150,20150,20150,0
|
|
20241226,163700,244863810,20150,20150,20150,20150,0
|
|
20241226,163600,244863810,20150,20150,20150,20150,0
|
|
20241226,163500,244863810,20150,20150,20150,20150,0
|
|
20241226,163400,244863810,20150,20150,20150,20150,0
|
|
20241226,163300,244863810,20150,20150,20150,20150,0
|
|
20241226,163200,244863810,20150,20150,20150,20150,0
|
|
20241226,163100,244863810,20150,20150,20150,20150,0
|
|
20241226,163000,244863810,20150,20150,20150,20150,0
|
|
20241226,162900,244863810,20150,20150,20150,20150,0
|
|
20241226,162800,244863810,20150,20150,20150,20150,0
|
|
20241226,162700,244863810,20150,20150,20150,20150,0
|
|
20241226,162600,244863810,20150,20150,20150,20150,0
|
|
20241226,162500,244863810,20150,20150,20150,20150,0
|
|
20241226,162400,244863810,20150,20150,20150,20150,0
|
|
20241226,162300,244863810,20150,20150,20150,20150,0
|
|
20241226,162200,244863810,20150,20150,20150,20150,0
|
|
20241226,162100,244863810,20150,20150,20150,20150,0
|
|
20241226,162000,244863810,20150,20150,20150,20150,163
|
|
20241226,161900,244863810,20150,20150,20150,20150,0
|
|
20241226,161800,244863810,20150,20150,20150,20150,0
|
|
20241226,161700,244863810,20150,20150,20150,20150,0
|
|
20241226,161600,244863810,20150,20150,20150,20150,0
|
|
20241226,161500,244863810,20150,20150,20150,20150,0
|
|
20241226,161400,244863810,20150,20150,20150,20150,0
|
|
20241226,161300,244863810,20150,20150,20150,20150,0
|
|
20241226,161200,244863810,20150,20150,20150,20150,0
|
|
20241226,161100,244863810,20150,20150,20150,20150,0
|
|
20241226,161000,244863810,20150,20150,20150,20150,0
|
|
20241226,160900,244863810,20150,20150,20150,20150,0
|
|
20241226,160800,244863810,20150,20150,20150,20150,0
|
|
20241226,160700,244863810,20150,20150,20150,20150,0
|
|
20241226,160600,244863810,20150,20150,20150,20150,0
|
|
20241226,160500,244863810,20150,20150,20150,20150,0
|
|
20241226,160400,244863810,20150,20150,20150,20150,0
|
|
20241226,160300,244863810,20150,20150,20150,20150,0
|
|
20241226,160200,244863810,20150,20150,20150,20150,0
|
|
20241226,160100,244863810,20150,20150,20150,20150,0
|
|
20241226,160000,244863810,20150,20150,20150,20150,0
|
|
20241226,155900,244863810,20150,20150,20150,20150,0
|
|
20241226,155800,244863810,20150,20150,20150,20150,0
|
|
20241226,155700,244863810,20150,20150,20150,20150,0
|
|
20241226,155600,244863810,20150,20150,20150,20150,0
|
|
20241226,155500,244863810,20150,20150,20150,20150,0
|
|
20241226,155400,244863810,20150,20150,20150,20150,0
|
|
20241226,155300,244863810,20150,20150,20150,20150,0
|
|
20241226,155200,244863810,20150,20150,20150,20150,0
|
|
20241226,155100,244863810,20150,20150,20150,20150,0
|
|
20241226,155000,244863810,20150,20150,20150,20150,163
|
|
20241226,154900,244863810,20150,20150,20150,20150,0
|
|
20241226,154800,244863810,20150,20150,20150,20150,0
|
|
20241226,154700,244863810,20150,20150,20150,20150,0
|
|
20241226,154600,244863810,20150,20150,20150,20150,0
|
|
20241226,154500,244863810,20150,20150,20150,20150,0
|
|
20241226,154400,244863810,20150,20150,20150,20150,0
|
|
20241226,154300,244863810,20150,20150,20150,20150,0
|
|
20241226,154200,244863810,20150,20150,20150,20150,0
|
|
20241226,154100,244863810,20150,20150,20150,20150,0
|
|
20241226,154000,244863810,20150,20150,20150,20150,0
|
|
20241226,153900,244863810,20150,20150,20150,20150,0
|
|
20241226,153800,244863810,20150,20150,20150,20150,0
|
|
20241226,153700,244863810,20150,20150,20150,20150,0
|
|
20241226,153600,244863810,20150,20150,20150,20150,0
|
|
20241226,153500,244863810,20150,20150,20150,20150,0
|
|
20241226,153400,244863810,20150,20150,20150,20150,0
|
|
20241226,153300,244863810,20150,20150,20150,20150,0
|
|
20241226,153200,244863810,20150,20150,20150,20150,0
|
|
20241226,153100,244863810,20150,20150,20150,20150,0
|
|
20241226,153000,244863810,20150,20150,20150,20150,163
|
|
20241226,152900,241579360,20100,20100,20100,20100,0
|
|
20241226,152800,241579360,20100,20100,20100,20100,0
|
|
20241226,152700,241579360,20100,20100,20100,20100,0
|
|
20241226,152600,241579360,20100,20100,20100,20100,0
|
|
20241226,152500,241579360,20100,20100,20100,20100,0
|
|
20241226,152400,241579360,20100,20100,20100,20100,0
|
|
20241226,152300,241579360,20100,20100,20100,20100,0
|
|
20241226,152200,241579360,20100,20100,20100,20100,0
|
|
20241226,152100,241579360,20100,20100,20100,20100,0
|
|
20241226,152000,241579360,20100,20100,20100,20100,0
|
|
20241226,151900,241579360,20100,20100,20100,20100,0
|
|
20241226,151800,241579360,20100,20050,20100,20050,15
|
|
20241226,151700,241278110,20050,20050,20050,20050,2
|
|
20241226,151600,241238010,20050,20100,20100,20050,81
|
|
20241226,151500,239609960,20050,20050,20050,20050,0
|
|
20241226,151400,239609960,20050,20100,20100,20050,166
|
|
20241226,151300,236276610,20100,20100,20100,20100,10
|
|
20241226,151200,236075610,20050,20050,20050,20050,0
|
|
20241226,151100,236075610,20050,20050,20050,20050,0
|
|
20241226,151000,236075610,20050,20050,20050,20050,2
|
|
20241226,150900,236035510,20050,20050,20050,20050,1
|
|
20241226,150800,236015460,20100,20100,20100,20100,0
|
|
20241226,150700,236015460,20100,20050,20100,20050,204
|
|
20241226,150600,231915110,20050,20050,20050,20050,0
|
|
20241226,150500,231915110,20050,20050,20050,20050,0
|
|
20241226,150400,231915110,20050,20050,20050,20050,1
|
|
20241226,150300,231895060,20050,20050,20050,20050,1
|
|
20241226,150200,231875010,20050,20050,20050,20050,0
|
|
20241226,150100,231875010,20050,20050,20050,20050,1
|
|
20241226,150000,231854960,20100,20100,20100,20050,7
|
|
20241226,145900,231714310,20050,20050,20050,20050,0
|
|
20241226,145800,231714310,20050,20050,20050,20050,1
|
|
20241226,145700,231694260,20050,20050,20050,20050,0
|
|
20241226,145600,231694260,20050,20050,20050,20050,210
|
|
20241226,145500,227483760,20050,20050,20050,20050,100
|
|
20241226,145400,225478760,20050,20050,20050,20050,90
|
|
20241226,145300,223674260,20050,20050,20050,20050,3
|
|
20241226,145200,223614110,20000,20000,20000,20000,1
|
|
20241226,145100,223594110,20000,20050,20050,20000,2
|
|
20241226,145000,223554060,20000,20000,20000,20000,0
|
|
20241226,144900,223554060,20000,20000,20000,20000,1
|
|
20241226,144800,223534060,20000,20000,20000,20000,1
|
|
20241226,144700,223514060,20050,20050,20050,20050,10
|
|
20241226,144600,223313560,20000,20000,20000,20000,0
|
|
20241226,144500,223313560,20000,20000,20000,20000,1
|
|
20241226,144400,223293560,20000,20000,20000,20000,0
|
|
20241226,144300,223293560,20000,20000,20000,20000,0
|
|
20241226,144200,223293560,20000,20050,20050,20000,3
|
|
20241226,144100,223233460,20000,20000,20000,20000,0
|
|
20241226,144000,223233460,20000,20000,20000,20000,1
|
|
20241226,143900,223213460,20000,20000,20000,20000,0
|
|
20241226,143800,223213460,20000,20000,20000,20000,0
|
|
20241226,143700,223213460,20000,20000,20000,20000,1
|
|
20241226,143600,223193460,20000,20000,20000,20000,0
|
|
20241226,143500,223193460,20000,20000,20000,20000,0
|
|
20241226,143400,223193460,20000,20000,20000,20000,0
|
|
20241226,143300,223193460,20000,20000,20000,20000,2
|
|
20241226,143200,223153460,20000,20000,20000,20000,0
|
|
20241226,143100,223153460,20000,20000,20000,20000,0
|
|
20241226,143000,223153460,20000,20000,20000,20000,1
|
|
20241226,142900,223133460,20050,20050,20050,20050,1
|
|
20241226,142800,223113410,20050,20050,20050,20050,1
|
|
20241226,142700,223093360,20000,20000,20000,20000,6
|
|
20241226,142600,222973360,20000,20000,20000,20000,1
|
|
20241226,142500,222953360,20000,20000,20000,20000,0
|
|
20241226,142400,222953360,20000,20000,20000,20000,1
|
|
20241226,142300,222933360,20000,20000,20000,20000,0
|
|
20241226,142200,222933360,20000,20000,20000,20000,0
|
|
20241226,142100,222933360,20000,20000,20000,20000,2
|
|
20241226,142000,222893360,20000,20000,20000,20000,1
|
|
20241226,141900,222873360,20000,20000,20000,20000,500
|
|
20241226,141800,212873360,20000,20000,20000,20000,50
|
|
20241226,141700,211873360,20000,20000,20000,20000,1
|
|
20241226,141600,211853360,20050,20050,20050,20050,375
|
|
20241226,141500,204334610,20000,20000,20000,20000,0
|
|
20241226,141400,204334610,20000,20050,20050,20000,3
|
|
20241226,141300,204274510,20050,20000,20050,20000,2
|
|
20241226,141200,204234460,20000,20000,20000,20000,0
|
|
20241226,141100,204234460,20000,20050,20050,20000,57
|
|
20241226,141000,203094210,20000,20000,20000,20000,0
|
|
20241226,140900,203094210,20000,20000,20000,20000,0
|
|
20241226,140800,203094210,20000,20000,20000,20000,0
|
|
20241226,140700,203094210,20000,20000,20000,20000,0
|
|
20241226,140600,203094210,20000,20000,20000,20000,2
|
|
20241226,140500,203054210,20000,20000,20000,20000,0
|
|
20241226,140400,203054210,20000,20000,20000,20000,0
|
|
20241226,140300,203054210,20000,20000,20000,20000,1
|
|
20241226,140200,203034210,20000,20000,20000,20000,0
|
|
20241226,140100,203034210,20000,20000,20000,20000,0
|
|
20241226,140000,203034210,20000,20000,20000,20000,0
|
|
20241226,135900,203034210,20000,20000,20000,20000,1
|
|
20241226,135800,203014210,20000,20000,20000,20000,15
|
|
20241226,135700,202714210,20050,20050,20050,20050,0
|
|
20241226,135600,202714210,20050,20000,20050,20000,2
|
|
20241226,135500,202674160,20000,20000,20000,20000,0
|
|
20241226,135400,202674160,20000,20000,20000,20000,0
|
|
20241226,135300,202674160,20000,20000,20000,20000,1
|
|
20241226,135200,202654160,20000,20000,20000,20000,27
|
|
20241226,135100,202114160,20000,20000,20000,20000,0
|
|
20241226,135000,202114160,20000,20000,20000,20000,1
|
|
20241226,134900,202094160,20050,20050,20050,20050,130
|
|
20241226,134800,199487660,20000,20000,20000,20000,0
|
|
20241226,134700,199487660,20000,20000,20000,20000,0
|
|
20241226,134600,199487660,20000,20000,20000,20000,1
|
|
20241226,134500,199467660,20050,20050,20050,20050,50
|
|
20241226,134400,198465160,20000,20000,20000,20000,0
|
|
20241226,134300,198465160,20000,20000,20000,20000,2
|
|
20241226,134200,198425160,20000,20000,20000,20000,0
|
|
20241226,134100,198425160,20000,20000,20000,20000,600
|
|
20241226,134000,186425160,20000,20050,20050,20000,27
|
|
20241226,133900,185883860,20000,20000,20000,20000,0
|
|
20241226,133800,185883860,20000,20000,20000,20000,0
|
|
20241226,133700,185883860,20000,20050,20050,20000,3
|
|
20241226,133600,185823760,20050,20050,20050,20050,197
|
|
20241226,133500,181873910,20050,20050,20050,20050,0
|
|
20241226,133400,181873910,20050,20050,20050,20050,21
|
|
20241226,133300,181452860,20050,20050,20050,20050,350
|
|
20241226,133200,174435360,20050,20050,20050,20050,1
|
|
20241226,133100,174415310,20050,20050,20050,20050,0
|
|
20241226,133000,174415310,20050,20050,20050,20050,6
|
|
20241226,132900,174295010,20050,20050,20050,20050,1
|
|
20241226,132800,174274960,20050,20050,20050,20050,0
|
|
20241226,132700,174274960,20050,20050,20050,20050,15
|
|
20241226,132600,173974210,20050,20050,20050,20050,0
|
|
20241226,132500,173974210,20050,20050,20050,20050,1
|
|
20241226,132400,173954160,20050,20050,20050,20050,0
|
|
20241226,132300,173954160,20050,20050,20050,20050,21
|
|
20241226,132200,173533110,20050,20050,20050,20050,1
|
|
20241226,132100,173513060,20150,20150,20150,20150,0
|
|
20241226,132000,173513060,20150,20150,20150,20150,10
|
|
20241226,131900,173311560,20050,20050,20050,20050,1
|
|
20241226,131800,173291510,20100,20100,20100,20100,0
|
|
20241226,131700,173291510,20100,20100,20100,20100,0
|
|
20241226,131600,173291510,20100,20100,20100,20100,30
|
|
20241226,131500,172688510,20150,20150,20150,20150,1
|
|
20241226,131400,172668360,20100,20100,20100,20100,1
|
|
20241226,131300,172648260,20100,20100,20100,20100,0
|
|
20241226,131200,172648260,20100,20100,20100,20100,1
|
|
20241226,131100,172628160,20100,20100,20100,20100,0
|
|
20241226,131000,172628160,20100,20100,20100,20100,0
|
|
20241226,130900,172628160,20100,20100,20100,20100,6
|
|
20241226,130800,172507560,20100,20100,20100,20100,0
|
|
20241226,130700,172507560,20100,20100,20100,20100,1
|
|
20241226,130600,172487460,20100,20100,20100,20100,1
|
|
20241226,130500,172467360,20100,20100,20100,20100,0
|
|
20241226,130400,172467360,20100,20100,20100,20100,0
|
|
20241226,130300,172467360,20100,20100,20100,20100,3
|
|
20241226,130200,172407060,20100,20100,20100,20100,9
|
|
20241226,130100,172226160,20100,20100,20100,20100,0
|
|
20241226,130000,172226160,20100,20150,20150,20100,2
|
|
20241226,125900,172185910,20100,20100,20100,20100,0
|
|
20241226,125800,172185910,20100,20100,20100,20100,21
|
|
20241226,125700,171763810,20100,20100,20100,20100,40
|
|
20241226,125600,170959810,20100,20100,20100,20100,0
|
|
20241226,125500,170959810,20100,20100,20100,20100,0
|
|
20241226,125400,170959810,20100,20100,20100,20100,0
|
|
20241226,125300,170959810,20100,20100,20100,20100,1
|
|
20241226,125200,170939710,20100,20100,20100,20100,0
|
|
20241226,125100,170939710,20100,20100,20100,20100,4
|
|
20241226,125000,170859310,20100,20100,20150,20100,8
|
|
20241226,124900,170698360,20100,20100,20100,20100,120
|
|
20241226,124800,168286360,20100,20100,20100,20100,0
|
|
20241226,124700,168286360,20100,20100,20100,20100,0
|
|
20241226,124600,168286360,20100,20100,20100,20100,0
|
|
20241226,124500,168286360,20100,20100,20100,20100,1
|
|
20241226,124400,168266260,20050,20050,20050,20050,1
|
|
20241226,124300,168246210,20100,20100,20100,20100,0
|
|
20241226,124200,168246210,20100,20100,20150,20100,502
|
|
20241226,124100,158131210,20150,20150,20150,20150,0
|
|
20241226,124000,158131210,20150,20050,20150,20050,507
|
|
20241226,123900,147919210,20050,20050,20050,20050,0
|
|
20241226,123800,147919210,20050,20050,20050,20050,0
|
|
20241226,123700,147919210,20050,20050,20050,20050,1
|
|
20241226,123600,147899160,20100,20100,20100,20100,0
|
|
20241226,123500,147899160,20100,20100,20100,20100,0
|
|
20241226,123400,147899160,20100,20100,20100,20100,0
|
|
20241226,123300,147899160,20100,20100,20100,20100,0
|
|
20241226,123200,147899160,20100,20100,20100,20100,0
|
|
20241226,123100,147899160,20100,20050,20100,20050,2
|
|
20241226,123000,147859010,20050,20050,20050,20050,0
|
|
20241226,122900,147859010,20050,20050,20050,20050,0
|
|
20241226,122800,147859010,20050,20050,20050,20050,0
|
|
20241226,122700,147859010,20050,20050,20050,20050,0
|
|
20241226,122600,147859010,20050,20050,20050,20050,0
|
|
20241226,122500,147859010,20050,20050,20050,20050,0
|
|
20241226,122400,147859010,20050,20050,20050,20050,1
|
|
20241226,122300,147838960,20100,20100,20100,20100,0
|
|
20241226,122200,147838960,20100,20100,20100,20100,0
|
|
20241226,122100,147838960,20100,20100,20100,20100,25
|
|
20241226,122000,147336460,20100,20100,20100,20100,0
|
|
20241226,121900,147336460,20100,20100,20100,20100,0
|
|
20241226,121800,147336460,20100,20100,20100,20100,0
|
|
20241226,121700,147336460,20100,20050,20100,20050,2
|
|
20241226,121600,147296310,20050,20050,20050,20050,0
|
|
20241226,121500,147296310,20050,20050,20050,20050,0
|
|
20241226,121400,147296310,20050,20050,20050,20050,0
|
|
20241226,121300,147296310,20050,20050,20050,20050,0
|
|
20241226,121200,147296310,20050,20050,20050,20050,0
|
|
20241226,121100,147296310,20050,20050,20050,20050,0
|
|
20241226,121000,147296310,20050,20050,20050,20050,0
|
|
20241226,120900,147296310,20050,20050,20050,20050,2
|
|
20241226,120800,147256210,20050,20050,20050,20050,0
|
|
20241226,120700,147256210,20050,20050,20050,20050,2
|
|
20241226,120600,147216110,20000,20000,20000,20000,0
|
|
20241226,120500,147216110,20000,20000,20000,20000,0
|
|
20241226,120400,147216110,20000,20000,20000,20000,0
|
|
20241226,120300,147216110,20000,20000,20000,20000,11
|
|
20241226,120200,146996110,20100,20100,20100,20100,0
|
|
20241226,120100,146996110,20100,20100,20100,20100,39
|
|
20241226,120000,146212210,20000,20000,20000,20000,0
|
|
20241226,115900,146212210,20000,20000,20000,20000,44
|
|
20241226,115800,145332210,20150,20150,20150,20150,0
|
|
20241226,115700,145332210,20150,20150,20150,20150,39
|
|
20241226,115600,144546360,20150,20150,20150,20150,0
|
|
20241226,115500,144546360,20150,20150,20150,20150,0
|
|
20241226,115400,144546360,20150,20050,20150,20050,26
|
|
20241226,115300,144023160,20000,20000,20000,20000,0
|
|
20241226,115200,144023160,20000,20000,20000,20000,0
|
|
20241226,115100,144023160,20000,20000,20000,20000,0
|
|
20241226,115000,144023160,20000,20000,20000,20000,0
|
|
20241226,114900,144023160,20000,20000,20000,20000,0
|
|
20241226,114800,144023160,20000,20100,20100,20000,1010
|
|
20241226,114700,123805210,20100,20100,20100,20100,1
|
|
20241226,114600,123785110,20100,20100,20100,20100,0
|
|
20241226,114500,123785110,20100,20100,20100,20100,0
|
|
20241226,114400,123785110,20100,20100,20100,20100,0
|
|
20241226,114300,123785110,20100,20100,20100,20100,0
|
|
20241226,114200,123785110,20100,20100,20100,20100,0
|
|
20241226,114100,123785110,20100,20100,20100,20100,31
|
|
20241226,114000,123162010,20150,20150,20150,20150,0
|
|
20241226,113900,123162010,20150,20150,20150,20150,0
|
|
20241226,113800,123162010,20150,20150,20150,20150,0
|
|
20241226,113700,123162010,20150,20150,20150,20150,0
|
|
20241226,113600,123162010,20150,20150,20150,20150,10
|
|
20241226,113500,122960510,20150,20150,20150,20150,1
|
|
20241226,113400,122940360,20100,20100,20100,20100,204
|
|
20241226,113300,118839960,20150,20150,20150,20150,185
|
|
20241226,113200,115112210,20150,20150,20150,20150,1
|
|
20241226,113100,115092060,20200,20200,20200,20200,0
|
|
20241226,113000,115092060,20200,20200,20200,20200,0
|
|
20241226,112900,115092060,20200,20200,20200,20200,0
|
|
20241226,112800,115092060,20200,20200,20200,20200,0
|
|
20241226,112700,115092060,20200,20200,20200,20200,0
|
|
20241226,112600,115092060,20200,20200,20200,20200,0
|
|
20241226,112500,115092060,20200,20200,20200,20200,0
|
|
20241226,112400,115092060,20200,20200,20200,20200,0
|
|
20241226,112300,115092060,20200,20200,20200,20200,0
|
|
20241226,112200,115092060,20200,20200,20200,20200,0
|
|
20241226,112100,115092060,20200,20200,20200,20200,1
|
|
20241226,112000,115071860,20200,20200,20200,20200,19
|
|
20241226,111900,114688060,20200,20200,20200,20200,0
|
|
20241226,111800,114688060,20200,20200,20200,20200,0
|
|
20241226,111700,114688060,20200,20200,20200,20200,0
|
|
20241226,111600,114688060,20200,20200,20200,20200,0
|
|
20241226,111500,114688060,20200,20200,20200,20200,0
|
|
20241226,111400,114688060,20200,20200,20200,20200,0
|
|
20241226,111300,114688060,20200,20200,20200,20200,3
|
|
20241226,111200,114627460,20200,20200,20200,20200,0
|
|
20241226,111100,114627460,20200,20200,20200,20200,0
|
|
20241226,111000,114627460,20200,20200,20200,20200,0
|
|
20241226,110900,114627460,20200,20200,20200,20200,0
|
|
20241226,110800,114627460,20200,20200,20200,20200,0
|
|
20241226,110700,114627460,20200,20200,20200,20200,18
|
|
20241226,110600,114263860,20200,20200,20200,20200,10
|
|
20241226,110500,114061860,20200,20200,20200,20200,0
|
|
20241226,110400,114061860,20200,20200,20200,20200,1
|
|
20241226,110300,114041660,20200,20200,20200,20200,0
|
|
20241226,110200,114041660,20200,20200,20200,20200,0
|
|
20241226,110100,114041660,20200,20200,20200,20200,0
|
|
20241226,110000,114041660,20200,20200,20200,20200,1501
|
|
20241226,105900,83721460,20150,20150,20150,20150,0
|
|
20241226,105800,83721460,20150,20150,20150,20150,0
|
|
20241226,105700,83721460,20150,20150,20150,20150,0
|
|
20241226,105600,83721460,20150,20150,20150,20150,34
|
|
20241226,105500,83036360,20150,20150,20150,20150,1
|
|
20241226,105400,83016210,20150,20150,20150,20150,68
|
|
20241226,105300,81646010,20200,20200,20200,20200,1
|
|
20241226,105200,81625810,20200,20200,20200,20200,0
|
|
20241226,105100,81625810,20200,20200,20200,20200,0
|
|
20241226,105000,81625810,20200,20200,20200,20200,2
|
|
20241226,104900,81585410,20200,20200,20200,20200,0
|
|
20241226,104800,81585410,20200,20200,20200,20200,0
|
|
20241226,104700,81585410,20200,20200,20200,20200,10
|
|
20241226,104600,81383410,20200,20200,20200,20200,0
|
|
20241226,104500,81383410,20200,20200,20200,20200,6
|
|
20241226,104400,81262210,20150,20150,20150,20150,0
|
|
20241226,104300,81262210,20150,20150,20150,20150,0
|
|
20241226,104200,81262210,20150,20150,20150,20150,0
|
|
20241226,104100,81262210,20150,20150,20150,20150,0
|
|
20241226,104000,81262210,20150,20150,20150,20150,0
|
|
20241226,103900,81262210,20150,20150,20150,20150,0
|
|
20241226,103800,81262210,20150,20150,20150,20150,5
|
|
20241226,103700,81161460,20100,20100,20100,20100,1
|
|
20241226,103600,81141360,20100,20100,20100,20100,0
|
|
20241226,103500,81141360,20100,20100,20100,20100,0
|
|
20241226,103400,81141360,20100,20100,20100,20100,20
|
|
20241226,103300,80739360,20100,20100,20100,20100,0
|
|
20241226,103200,80739360,20100,20100,20100,20100,0
|
|
20241226,103100,80739360,20100,20150,20150,20100,140
|
|
20241226,103000,77923360,20150,20150,20150,20150,9
|
|
20241226,102900,77742010,20200,20200,20200,20200,0
|
|
20241226,102800,77742010,20200,20200,20200,20200,0
|
|
20241226,102700,77742010,20200,20100,20200,20100,3
|
|
20241226,102600,77681560,20150,20150,20150,20150,148
|
|
20241226,102500,74699360,20150,20150,20150,20150,21
|
|
20241226,102400,74276210,20150,20150,20150,20150,0
|
|
20241226,102300,74276210,20150,20150,20150,20150,0
|
|
20241226,102200,74276210,20150,20150,20150,20150,0
|
|
20241226,102100,74276210,20150,20150,20150,20150,0
|
|
20241226,102000,74276210,20150,20150,20150,20150,1
|
|
20241226,101900,74256060,20100,20100,20100,20100,0
|
|
20241226,101800,74256060,20100,20100,20100,20100,47
|
|
20241226,101700,73311360,20100,20100,20100,20100,0
|
|
20241226,101600,73311360,20100,20100,20100,20100,20
|
|
20241226,101500,72909360,20100,20100,20100,20100,0
|
|
20241226,101400,72909360,20100,20100,20100,20100,0
|
|
20241226,101300,72909360,20100,20100,20100,20100,0
|
|
20241226,101200,72909360,20100,20100,20100,20100,0
|
|
20241226,101100,72909360,20100,20100,20100,20100,1
|
|
20241226,101000,72889260,20100,20100,20100,20100,0
|
|
20241226,100900,72889260,20100,20050,20100,20050,14
|
|
20241226,100800,72608510,20100,20100,20100,20100,2
|
|
20241226,100700,72568310,20100,20100,20100,20100,4
|
|
20241226,100600,72487910,20050,20000,20050,20000,271
|
|
20241226,100500,67055910,20000,20000,20000,20000,0
|
|
20241226,100400,67055910,20000,20000,20000,20000,20
|
|
20241226,100300,66655910,20000,20000,20000,20000,0
|
|
20241226,100200,66655910,20000,20000,20000,20000,20
|
|
20241226,100100,66255910,20000,20000,20000,20000,100
|
|
20241226,100000,64255910,20000,20000,20000,20000,167
|
|
20241226,095900,60915910,20050,20050,20050,20050,42
|
|
20241226,095800,60073810,20050,20050,20050,20050,0
|
|
20241226,095700,60073810,20050,20050,20050,20050,1
|
|
20241226,095600,60053760,20050,20050,20050,20050,0
|
|
20241226,095500,60053760,20050,20050,20050,20050,0
|
|
20241226,095400,60053760,20050,20050,20050,20050,0
|
|
20241226,095300,60053760,20050,20050,20050,20050,91
|
|
20241226,095200,58229210,20050,20050,20050,20050,0
|
|
20241226,095100,58229210,20050,20050,20050,20050,88
|
|
20241226,095000,56464810,20050,20050,20050,20050,0
|
|
20241226,094900,56464810,20050,20050,20050,20050,298
|
|
20241226,094800,50489910,20050,20050,20050,20050,0
|
|
20241226,094700,50489910,20050,20050,20050,20050,0
|
|
20241226,094600,50489910,20050,20050,20050,20050,0
|
|
20241226,094500,50489910,20050,20050,20050,20050,64
|
|
20241226,094400,49206710,20050,20050,20050,20050,65
|
|
20241226,094300,47903460,20100,20100,20100,20100,9
|
|
20241226,094200,47722560,20050,20050,20050,20050,0
|
|
20241226,094100,47722560,20050,20050,20050,20050,0
|
|
20241226,094000,47722560,20050,20050,20050,20050,0
|
|
20241226,093900,47722560,20050,20050,20050,20050,4
|
|
20241226,093800,47642360,20100,20100,20100,20100,0
|
|
20241226,093700,47642360,20100,20100,20100,20100,0
|
|
20241226,093600,47642360,20100,20100,20100,20100,1
|
|
20241226,093500,47622260,20100,20100,20100,20100,0
|
|
20241226,093400,47622260,20100,20100,20100,20100,15
|
|
20241226,093300,47320760,20050,20050,20050,20050,0
|
|
20241226,093200,47320760,20050,20050,20050,20050,0
|
|
20241226,093100,47320760,20050,20050,20050,20050,0
|
|
20241226,093000,47320760,20050,20050,20050,20050,0
|
|
20241226,092900,47320760,20050,20050,20050,20050,5
|
|
20241226,092800,47220510,20000,20050,20050,20000,101
|
|
20241226,092700,45197960,20050,20000,20050,20000,39
|
|
20241226,092600,44417810,20050,20050,20050,20050,64
|
|
20241226,092500,43134610,20050,20000,20050,20000,2
|
|
20241226,092400,43094560,20050,20050,20050,20050,3
|
|
20241226,092300,43034410,20050,20050,20050,20050,0
|
|
20241226,092200,43034410,20050,20050,20050,20050,0
|
|
20241226,092100,43034410,20050,20050,20050,20050,0
|
|
20241226,092000,43034410,20050,20000,20050,20000,130
|
|
20241226,091900,40432910,20000,20000,20000,20000,0
|
|
20241226,091800,40432910,20000,20000,20000,20000,1297
|
|
20241226,091700,14492910,20000,19990,20000,19990,62
|
|
20241226,091600,13253250,20000,20000,20000,20000,0
|
|
20241226,091500,13253250,20000,20000,20000,20000,279
|
|
20241226,091400,7673250,20000,20000,20000,20000,0
|
|
20241226,091300,7673250,20000,20000,20000,20000,0
|
|
20241226,091200,7673250,20000,20000,20000,20000,20
|
|
20241226,091100,7273250,20050,20050,20050,20050,1
|
|
20241226,091000,7253200,20100,20100,20100,20100,0
|
|
20241226,090900,7253200,20100,20100,20100,20100,0
|
|
20241226,090800,7253200,20100,20100,20100,20100,0
|
|
20241226,090700,7253200,20100,20100,20100,20100,1
|
|
20241226,090600,7233100,20100,20100,20100,20100,1
|
|
20241226,090500,7213000,20100,20100,20100,20100,121
|
|
20241226,090400,4780900,20100,20100,20100,20100,1
|
|
20241226,090300,4760800,20000,20000,20000,20000,124
|
|
20241226,090200,2280800,20000,20000,20000,20000,50
|
|
20241226,090100,1280800,20100,20100,20100,20100,8
|
|
20241226,090000,1120000,20000,20000,20000,20000,56
|