697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,203400,506482105,3950,3950,3950,3950,4853
|
|
20241226,203300,506482105,3950,3950,3950,3950,0
|
|
20241226,203200,506482105,3950,3950,3950,3950,0
|
|
20241226,203100,506482105,3950,3950,3950,3950,0
|
|
20241226,203000,506482105,3950,3950,3950,3950,0
|
|
20241226,202900,506482105,3950,3950,3950,3950,0
|
|
20241226,202800,506482105,3950,3950,3950,3950,0
|
|
20241226,202700,506482105,3950,3950,3950,3950,0
|
|
20241226,202600,506482105,3950,3950,3950,3950,0
|
|
20241226,202500,506482105,3950,3950,3950,3950,0
|
|
20241226,202400,506482105,3950,3950,3950,3950,0
|
|
20241226,202300,506482105,3950,3950,3950,3950,0
|
|
20241226,202200,506482105,3950,3950,3950,3950,0
|
|
20241226,202100,506482105,3950,3950,3950,3950,0
|
|
20241226,202000,506482105,3950,3950,3950,3950,0
|
|
20241226,201900,506482105,3950,3950,3950,3950,0
|
|
20241226,201800,506482105,3950,3950,3950,3950,0
|
|
20241226,201700,506482105,3950,3950,3950,3950,0
|
|
20241226,201600,506482105,3950,3950,3950,3950,0
|
|
20241226,201500,506482105,3950,3950,3950,3950,0
|
|
20241226,201400,506482105,3950,3950,3950,3950,0
|
|
20241226,201300,506482105,3950,3950,3950,3950,0
|
|
20241226,201200,506482105,3950,3950,3950,3950,0
|
|
20241226,201100,506482105,3950,3950,3950,3950,0
|
|
20241226,201000,506482105,3950,3950,3950,3950,0
|
|
20241226,200900,506482105,3950,3950,3950,3950,0
|
|
20241226,200800,506482105,3950,3950,3950,3950,0
|
|
20241226,200700,506482105,3950,3950,3950,3950,0
|
|
20241226,200600,506482105,3950,3950,3950,3950,0
|
|
20241226,200500,506482105,3950,3950,3950,3950,0
|
|
20241226,200400,506482105,3950,3950,3950,3950,4853
|
|
20241226,200300,506482105,3950,3950,3950,3950,0
|
|
20241226,200200,506482105,3950,3950,3950,3950,0
|
|
20241226,200100,506482105,3950,3950,3950,3950,0
|
|
20241226,200000,506482105,3950,3950,3950,3950,0
|
|
20241226,195900,506482105,3950,3950,3950,3950,0
|
|
20241226,195800,506482105,3950,3950,3950,3950,0
|
|
20241226,195700,506482105,3950,3950,3950,3950,0
|
|
20241226,195600,506482105,3950,3950,3950,3950,0
|
|
20241226,195500,506482105,3950,3950,3950,3950,0
|
|
20241226,195400,506482105,3950,3950,3950,3950,0
|
|
20241226,195300,506482105,3950,3950,3950,3950,0
|
|
20241226,195200,506482105,3950,3950,3950,3950,0
|
|
20241226,195100,506482105,3950,3950,3950,3950,0
|
|
20241226,195000,506482105,3950,3950,3950,3950,0
|
|
20241226,194900,506482105,3950,3950,3950,3950,0
|
|
20241226,194800,506482105,3950,3950,3950,3950,0
|
|
20241226,194700,506482105,3950,3950,3950,3950,0
|
|
20241226,194600,506482105,3950,3950,3950,3950,0
|
|
20241226,194500,506482105,3950,3950,3950,3950,0
|
|
20241226,194400,506482105,3950,3950,3950,3950,0
|
|
20241226,194300,506482105,3950,3950,3950,3950,0
|
|
20241226,194200,506482105,3950,3950,3950,3950,0
|
|
20241226,194100,506482105,3950,3950,3950,3950,0
|
|
20241226,194000,506482105,3950,3950,3950,3950,0
|
|
20241226,193900,506482105,3950,3950,3950,3950,0
|
|
20241226,193800,506482105,3950,3950,3950,3950,0
|
|
20241226,193700,506482105,3950,3950,3950,3950,0
|
|
20241226,193600,506482105,3950,3950,3950,3950,0
|
|
20241226,193500,506482105,3950,3950,3950,3950,0
|
|
20241226,193400,506482105,3950,3950,3950,3950,4853
|
|
20241226,193300,506482105,3950,3950,3950,3950,0
|
|
20241226,193200,506482105,3950,3950,3950,3950,0
|
|
20241226,193100,506482105,3950,3950,3950,3950,0
|
|
20241226,193000,506482105,3950,3950,3950,3950,0
|
|
20241226,192900,506482105,3950,3950,3950,3950,0
|
|
20241226,192800,506482105,3950,3950,3950,3950,0
|
|
20241226,192700,506482105,3950,3950,3950,3950,0
|
|
20241226,192600,506482105,3950,3950,3950,3950,0
|
|
20241226,192500,506482105,3950,3950,3950,3950,0
|
|
20241226,192400,506482105,3950,3950,3950,3950,0
|
|
20241226,192300,506482105,3950,3950,3950,3950,0
|
|
20241226,192200,506482105,3950,3950,3950,3950,0
|
|
20241226,192100,506482105,3950,3950,3950,3950,0
|
|
20241226,192000,506482105,3950,3950,3950,3950,0
|
|
20241226,191900,506482105,3950,3950,3950,3950,0
|
|
20241226,191800,506482105,3950,3950,3950,3950,0
|
|
20241226,191700,506482105,3950,3950,3950,3950,0
|
|
20241226,191600,506482105,3950,3950,3950,3950,0
|
|
20241226,191500,506482105,3950,3950,3950,3950,0
|
|
20241226,191400,506482105,3950,3950,3950,3950,0
|
|
20241226,191300,506482105,3950,3950,3950,3950,0
|
|
20241226,191200,506482105,3950,3950,3950,3950,0
|
|
20241226,191100,506482105,3950,3950,3950,3950,0
|
|
20241226,191000,506482105,3950,3950,3950,3950,0
|
|
20241226,190900,506482105,3950,3950,3950,3950,0
|
|
20241226,190800,506482105,3950,3950,3950,3950,0
|
|
20241226,190700,506482105,3950,3950,3950,3950,0
|
|
20241226,190600,506482105,3950,3950,3950,3950,0
|
|
20241226,190500,506482105,3950,3950,3950,3950,0
|
|
20241226,190400,506482105,3950,3950,3950,3950,4853
|
|
20241226,190300,506482105,3950,3950,3950,3950,0
|
|
20241226,190200,506482105,3950,3950,3950,3950,0
|
|
20241226,190100,506482105,3950,3950,3950,3950,0
|
|
20241226,190000,506482105,3950,3950,3950,3950,0
|
|
20241226,185900,506482105,3950,3950,3950,3950,0
|
|
20241226,185800,506482105,3950,3950,3950,3950,0
|
|
20241226,185700,506482105,3950,3950,3950,3950,0
|
|
20241226,185600,506482105,3950,3950,3950,3950,0
|
|
20241226,185500,506482105,3950,3950,3950,3950,0
|
|
20241226,185400,506482105,3950,3950,3950,3950,0
|
|
20241226,185300,506482105,3950,3950,3950,3950,0
|
|
20241226,185200,506482105,3950,3950,3950,3950,0
|
|
20241226,185100,506482105,3950,3950,3950,3950,0
|
|
20241226,185000,506482105,3950,3950,3950,3950,0
|
|
20241226,184900,506482105,3950,3950,3950,3950,0
|
|
20241226,184800,506482105,3950,3950,3950,3950,0
|
|
20241226,184700,506482105,3950,3950,3950,3950,0
|
|
20241226,184600,506482105,3950,3950,3950,3950,0
|
|
20241226,184500,506482105,3950,3950,3950,3950,0
|
|
20241226,184400,506482105,3950,3950,3950,3950,0
|
|
20241226,184300,506482105,3950,3950,3950,3950,0
|
|
20241226,184200,506482105,3950,3950,3950,3950,0
|
|
20241226,184100,506482105,3950,3950,3950,3950,0
|
|
20241226,184000,506482105,3950,3950,3950,3950,0
|
|
20241226,183900,506482105,3950,3950,3950,3950,0
|
|
20241226,183800,506482105,3950,3950,3950,3950,0
|
|
20241226,183700,506482105,3950,3950,3950,3950,0
|
|
20241226,183600,506482105,3950,3950,3950,3950,0
|
|
20241226,183500,506482105,3950,3950,3950,3950,0
|
|
20241226,183400,506482105,3950,3950,3950,3950,4853
|
|
20241226,183300,506482105,3950,3950,3950,3950,0
|
|
20241226,183200,506482105,3950,3950,3950,3950,0
|
|
20241226,183100,506482105,3950,3950,3950,3950,0
|
|
20241226,183000,506482105,3950,3950,3950,3950,0
|
|
20241226,182900,506482105,3950,3950,3950,3950,0
|
|
20241226,182800,506482105,3950,3950,3950,3950,0
|
|
20241226,182700,506482105,3950,3950,3950,3950,0
|
|
20241226,182600,506482105,3950,3950,3950,3950,0
|
|
20241226,182500,506482105,3950,3950,3950,3950,0
|
|
20241226,182400,506482105,3950,3950,3950,3950,0
|
|
20241226,182300,506482105,3950,3950,3950,3950,0
|
|
20241226,182200,506482105,3950,3950,3950,3950,0
|
|
20241226,182100,506482105,3950,3950,3950,3950,0
|
|
20241226,182000,506482105,3950,3950,3950,3950,0
|
|
20241226,181900,506482105,3950,3950,3950,3950,0
|
|
20241226,181800,506482105,3950,3950,3950,3950,0
|
|
20241226,181700,506482105,3950,3950,3950,3950,0
|
|
20241226,181600,506482105,3950,3950,3950,3950,0
|
|
20241226,181500,506482105,3950,3950,3950,3950,0
|
|
20241226,181400,506482105,3950,3950,3950,3950,0
|
|
20241226,181300,506482105,3950,3950,3950,3950,0
|
|
20241226,181200,506482105,3950,3950,3950,3950,0
|
|
20241226,181100,506482105,3950,3950,3950,3950,0
|
|
20241226,181000,506482105,3950,3950,3950,3950,0
|
|
20241226,180900,506482105,3950,3950,3950,3950,0
|
|
20241226,180800,506482105,3950,3950,3950,3950,0
|
|
20241226,180700,506482105,3950,3950,3950,3950,0
|
|
20241226,180600,506482105,3950,3950,3950,3950,0
|
|
20241226,180500,506482105,3950,3950,3950,3950,0
|
|
20241226,180400,506482105,3950,3950,3950,3950,4853
|
|
20241226,180300,506482105,3950,3950,3950,3950,0
|
|
20241226,180200,506482105,3950,3950,3950,3950,0
|
|
20241226,180100,506482105,3950,3950,3950,3950,0
|
|
20241226,180000,506482105,3950,3950,3950,3950,0
|
|
20241226,175900,506482105,3950,3950,3950,3950,0
|
|
20241226,175800,506482105,3950,3950,3950,3950,0
|
|
20241226,175700,506482105,3950,3950,3950,3950,0
|
|
20241226,175600,506482105,3950,3950,3950,3950,0
|
|
20241226,175500,506482105,3950,3950,3950,3950,0
|
|
20241226,175400,506482105,3950,3950,3950,3950,0
|
|
20241226,175300,506482105,3950,3950,3950,3950,0
|
|
20241226,175200,506482105,3950,3950,3950,3950,0
|
|
20241226,175100,506482105,3950,3950,3950,3950,0
|
|
20241226,175000,506482105,3950,3950,3950,3950,0
|
|
20241226,174900,506482105,3950,3950,3950,3950,0
|
|
20241226,174800,506482105,3950,3950,3950,3950,0
|
|
20241226,174700,506482105,3950,3950,3950,3950,0
|
|
20241226,174600,506482105,3950,3950,3950,3950,0
|
|
20241226,174500,506482105,3950,3950,3950,3950,0
|
|
20241226,174400,506482105,3950,3950,3950,3950,0
|
|
20241226,174300,506482105,3950,3950,3950,3950,0
|
|
20241226,174200,506482105,3950,3950,3950,3950,0
|
|
20241226,174100,506482105,3950,3950,3950,3950,0
|
|
20241226,174000,506482105,3950,3950,3950,3950,0
|
|
20241226,173900,506482105,3950,3950,3950,3950,0
|
|
20241226,173800,506482105,3950,3950,3950,3950,0
|
|
20241226,173700,506482105,3950,3950,3950,3950,0
|
|
20241226,173600,506482105,3950,3950,3950,3950,0
|
|
20241226,173500,506482105,3950,3950,3950,3950,0
|
|
20241226,173400,506482105,3950,3950,3950,3950,4853
|
|
20241226,173300,506482105,3950,3950,3950,3950,0
|
|
20241226,173200,506482105,3950,3950,3950,3950,0
|
|
20241226,173100,506482105,3950,3950,3950,3950,0
|
|
20241226,173000,506482105,3950,3950,3950,3950,0
|
|
20241226,172900,506482105,3950,3950,3950,3950,0
|
|
20241226,172800,506482105,3950,3950,3950,3950,0
|
|
20241226,172700,506482105,3950,3950,3950,3950,0
|
|
20241226,172600,506482105,3950,3950,3950,3950,0
|
|
20241226,172500,506482105,3950,3950,3950,3950,0
|
|
20241226,172400,506482105,3950,3950,3950,3950,0
|
|
20241226,172300,506482105,3950,3950,3950,3950,0
|
|
20241226,172200,506482105,3950,3950,3950,3950,0
|
|
20241226,172100,506482105,3950,3950,3950,3950,0
|
|
20241226,172000,506482105,3950,3950,3950,3950,0
|
|
20241226,171900,506482105,3950,3950,3950,3950,0
|
|
20241226,171800,506482105,3950,3950,3950,3950,0
|
|
20241226,171700,506482105,3950,3950,3950,3950,0
|
|
20241226,171600,506482105,3950,3950,3950,3950,0
|
|
20241226,171500,506482105,3950,3950,3950,3950,0
|
|
20241226,171400,506482105,3950,3950,3950,3950,0
|
|
20241226,171300,506482105,3950,3950,3950,3950,0
|
|
20241226,171200,506482105,3950,3950,3950,3950,0
|
|
20241226,171100,506482105,3950,3950,3950,3950,0
|
|
20241226,171000,506482105,3950,3950,3950,3950,0
|
|
20241226,170900,506482105,3950,3950,3950,3950,0
|
|
20241226,170800,506482105,3950,3950,3950,3950,0
|
|
20241226,170700,506482105,3950,3950,3950,3950,0
|
|
20241226,170600,506482105,3950,3950,3950,3950,0
|
|
20241226,170500,506482105,3950,3950,3950,3950,0
|
|
20241226,170400,506482105,3950,3950,3950,3950,4853
|
|
20241226,170300,506482105,3950,3950,3950,3950,0
|
|
20241226,170200,506482105,3950,3950,3950,3950,0
|
|
20241226,170100,506482105,3950,3950,3950,3950,0
|
|
20241226,170000,506482105,3950,3950,3950,3950,0
|
|
20241226,165900,506482105,3950,3950,3950,3950,0
|
|
20241226,165800,506482105,3950,3950,3950,3950,0
|
|
20241226,165700,506482105,3950,3950,3950,3950,0
|
|
20241226,165600,506482105,3950,3950,3950,3950,0
|
|
20241226,165500,506482105,3950,3950,3950,3950,0
|
|
20241226,165400,506482105,3950,3950,3950,3950,0
|
|
20241226,165300,506482105,3950,3950,3950,3950,0
|
|
20241226,165200,506482105,3950,3950,3950,3950,0
|
|
20241226,165100,506482105,3950,3950,3950,3950,0
|
|
20241226,165000,506482105,3950,3950,3950,3950,0
|
|
20241226,164900,506482105,3950,3950,3950,3950,0
|
|
20241226,164800,506482105,3950,3950,3950,3950,0
|
|
20241226,164700,506482105,3950,3950,3950,3950,0
|
|
20241226,164600,506482105,3950,3950,3950,3950,0
|
|
20241226,164500,506482105,3950,3950,3950,3950,0
|
|
20241226,164400,506482105,3950,3950,3950,3950,0
|
|
20241226,164300,506482105,3950,3950,3950,3950,0
|
|
20241226,164200,506482105,3950,3950,3950,3950,0
|
|
20241226,164100,506482105,3950,3950,3950,3950,0
|
|
20241226,164000,506482105,3950,3950,3950,3950,0
|
|
20241226,163900,506482105,3950,3950,3950,3950,0
|
|
20241226,163800,506482105,3950,3950,3950,3950,0
|
|
20241226,163700,506482105,3950,3950,3950,3950,0
|
|
20241226,163600,506482105,3950,3950,3950,3950,0
|
|
20241226,163500,506482105,3950,3950,3950,3950,0
|
|
20241226,163400,506482105,3950,3950,3950,3950,4853
|
|
20241226,163300,506482105,3950,3950,3950,3950,0
|
|
20241226,163200,506482105,3950,3950,3950,3950,0
|
|
20241226,163100,506482105,3950,3950,3950,3950,0
|
|
20241226,163000,506482105,3950,3950,3950,3950,0
|
|
20241226,162900,506482105,3950,3950,3950,3950,0
|
|
20241226,162800,506482105,3950,3950,3950,3950,0
|
|
20241226,162700,506482105,3950,3950,3950,3950,0
|
|
20241226,162600,506482105,3950,3950,3950,3950,0
|
|
20241226,162500,506482105,3950,3950,3950,3950,0
|
|
20241226,162400,506482105,3950,3950,3950,3950,0
|
|
20241226,162300,506482105,3950,3950,3950,3950,0
|
|
20241226,162200,506482105,3950,3950,3950,3950,0
|
|
20241226,162100,506482105,3950,3950,3950,3950,0
|
|
20241226,162000,506482105,3950,3950,3950,3950,0
|
|
20241226,161900,506482105,3950,3950,3950,3950,0
|
|
20241226,161800,506482105,3950,3950,3950,3950,0
|
|
20241226,161700,506482105,3950,3950,3950,3950,0
|
|
20241226,161600,506482105,3950,3950,3950,3950,0
|
|
20241226,161500,506482105,3950,3950,3950,3950,0
|
|
20241226,161400,506482105,3950,3950,3950,3950,0
|
|
20241226,161300,506482105,3950,3950,3950,3950,0
|
|
20241226,161200,506482105,3950,3950,3950,3950,0
|
|
20241226,161100,506482105,3950,3950,3950,3950,0
|
|
20241226,161000,506482105,3950,3950,3950,3950,0
|
|
20241226,160900,506482105,3950,3950,3950,3950,0
|
|
20241226,160800,506482105,3950,3950,3950,3950,0
|
|
20241226,160700,506482105,3950,3950,3950,3950,0
|
|
20241226,160600,506482105,3950,3950,3950,3950,0
|
|
20241226,160500,506482105,3950,3950,3950,3950,0
|
|
20241226,160400,506482105,3950,3950,3950,3950,4853
|
|
20241226,160300,506482105,3950,3950,3950,3950,0
|
|
20241226,160200,506482105,3950,3950,3950,3950,0
|
|
20241226,160100,506482105,3950,3950,3950,3950,0
|
|
20241226,160000,506482105,3950,3950,3950,3950,0
|
|
20241226,155900,506482105,3950,3950,3950,3950,0
|
|
20241226,155800,506482105,3950,3950,3950,3950,0
|
|
20241226,155700,506482105,3950,3950,3950,3950,0
|
|
20241226,155600,506482105,3950,3950,3950,3950,0
|
|
20241226,155500,506482105,3950,3950,3950,3950,0
|
|
20241226,155400,506482105,3950,3950,3950,3950,0
|
|
20241226,155300,506482105,3950,3950,3950,3950,0
|
|
20241226,155200,506482105,3950,3950,3950,3950,0
|
|
20241226,155100,506482105,3950,3950,3950,3950,0
|
|
20241226,155000,506482105,3950,3950,3950,3950,0
|
|
20241226,154900,506482105,3950,3950,3950,3950,0
|
|
20241226,154800,506482105,3950,3950,3950,3950,0
|
|
20241226,154700,506482105,3950,3950,3950,3950,0
|
|
20241226,154600,506482105,3950,3950,3950,3950,0
|
|
20241226,154500,506482105,3950,3950,3950,3950,0
|
|
20241226,154400,506482105,3950,3950,3950,3950,0
|
|
20241226,154300,506482105,3950,3950,3950,3950,0
|
|
20241226,154200,506482105,3950,3950,3950,3950,0
|
|
20241226,154100,506482105,3950,3950,3950,3950,0
|
|
20241226,154000,506482105,3950,3950,3950,3950,0
|
|
20241226,153900,506482105,3950,3950,3950,3950,0
|
|
20241226,153800,506482105,3950,3950,3950,3950,0
|
|
20241226,153700,506482105,3950,3950,3950,3950,0
|
|
20241226,153600,506482105,3950,3950,3950,3950,0
|
|
20241226,153500,506482105,3950,3950,3950,3950,0
|
|
20241226,153400,506482105,3950,3950,3950,3950,4853
|
|
20241226,153300,506482105,3950,3950,3950,3950,0
|
|
20241226,153200,506482105,3950,3950,3950,3950,0
|
|
20241226,153100,506482105,3950,3950,3950,3950,0
|
|
20241226,153000,506482105,3950,3950,3950,3950,4853
|
|
20241226,152900,487312755,3980,3980,3980,3980,0
|
|
20241226,152800,487312755,3980,3980,3980,3980,0
|
|
20241226,152700,487312755,3980,3980,3980,3980,0
|
|
20241226,152600,487312755,3980,3980,3980,3980,0
|
|
20241226,152500,487312755,3980,3980,3980,3980,0
|
|
20241226,152400,487312755,3980,3980,3980,3980,0
|
|
20241226,152300,487312755,3980,3980,3980,3980,0
|
|
20241226,152200,487312755,3980,3980,3980,3980,0
|
|
20241226,152100,487312755,3980,3980,3980,3980,0
|
|
20241226,152000,487312755,3980,3980,3980,3980,0
|
|
20241226,151900,487312755,3980,3960,3980,3955,1295
|
|
20241226,151800,482184575,3980,3980,3980,3980,0
|
|
20241226,151700,482184575,3980,3980,3980,3980,0
|
|
20241226,151600,482184575,3980,3980,3980,3980,9
|
|
20241226,151500,482148755,3960,3960,3960,3960,2
|
|
20241226,151400,482140835,3985,3970,3985,3960,2524
|
|
20241226,151300,472139185,3970,3975,3975,3970,910
|
|
20241226,151200,468525675,3985,3985,3985,3985,3
|
|
20241226,151100,468513720,3985,3985,3985,3985,0
|
|
20241226,151000,468513720,3985,3985,3985,3985,0
|
|
20241226,150900,468513720,3985,3985,3985,3980,454
|
|
20241226,150800,466705280,3985,3985,3985,3985,0
|
|
20241226,150700,466705280,3985,3985,3985,3985,0
|
|
20241226,150600,466705280,3985,3985,3985,3985,0
|
|
20241226,150500,466705280,3985,3985,3985,3985,4
|
|
20241226,150400,466689340,3985,3985,3985,3970,3
|
|
20241226,150300,466677400,3985,3985,3985,3985,100
|
|
20241226,150200,466278900,3990,3990,3990,3990,0
|
|
20241226,150100,466278900,3990,3990,3990,3990,4
|
|
20241226,150000,466262940,3975,3975,3975,3975,1
|
|
20241226,145900,466258965,4000,3975,4000,3975,160
|
|
20241226,145800,465621850,3980,3990,3990,3980,1301
|
|
20241226,145700,460443855,3980,4000,4000,3980,2171
|
|
20241226,145600,451789575,4035,4035,4035,4035,0
|
|
20241226,145500,451789575,4035,4035,4035,4035,0
|
|
20241226,145400,451789575,4035,4000,4035,4000,8
|
|
20241226,145300,451757435,4000,4035,4035,4000,92
|
|
20241226,145200,451389065,4010,4015,4015,4005,1599
|
|
20241226,145100,444978965,4045,4015,4045,4015,20
|
|
20241226,145000,444898635,4020,4020,4020,4020,10
|
|
20241226,144900,444858435,4020,4020,4020,4020,548
|
|
20241226,144800,442655475,4060,4030,4060,4030,260
|
|
20241226,144700,441604645,4075,4075,4075,4075,0
|
|
20241226,144600,441604645,4075,4075,4075,4075,19
|
|
20241226,144500,441527220,4065,4035,4065,4035,250
|
|
20241226,144400,440512470,4040,4020,4160,3995,5670
|
|
20241226,144300,417308915,4000,4000,4000,4000,0
|
|
20241226,144200,417308915,4000,3995,4000,3995,1859
|
|
20241226,144100,409879165,3975,3995,3995,3975,8720
|
|
20241226,144000,375216965,4000,4000,4000,4000,0
|
|
20241226,143900,375216965,4000,4000,4000,4000,100
|
|
20241226,143800,374816965,4000,4000,4000,4000,0
|
|
20241226,143700,374816965,4000,4000,4000,4000,1
|
|
20241226,143600,374812965,4000,4000,4000,4000,0
|
|
20241226,143500,374812965,4000,4000,4000,4000,0
|
|
20241226,143400,374812965,4000,4000,4000,4000,0
|
|
20241226,143300,374812965,4000,4000,4000,4000,11
|
|
20241226,143200,374768965,4005,4005,4005,4005,2
|
|
20241226,143100,374760955,3970,3995,3995,3970,500
|
|
20241226,143000,372771670,3995,3995,3995,3995,1
|
|
20241226,142900,372767675,3995,3995,3995,3995,350
|
|
20241226,142800,371369425,4000,4000,4000,4000,0
|
|
20241226,142700,371369425,4000,4000,4000,4000,0
|
|
20241226,142600,371369425,4000,4000,4000,4000,557
|
|
20241226,142500,369141425,4000,4000,4000,4000,0
|
|
20241226,142400,369141425,4000,4020,4020,4000,1576
|
|
20241226,142300,362823260,4035,4035,4035,4035,0
|
|
20241226,142200,362823260,4035,4035,4035,4035,0
|
|
20241226,142100,362823260,4035,4035,4035,4035,0
|
|
20241226,142000,362823260,4035,4035,4035,4035,0
|
|
20241226,141900,362823260,4035,4035,4035,4035,0
|
|
20241226,141800,362823260,4035,4030,4035,4025,472
|
|
20241226,141700,360921400,4030,4030,4030,4030,0
|
|
20241226,141600,360921400,4030,4030,4030,4030,452
|
|
20241226,141500,359099840,4070,4070,4070,4070,0
|
|
20241226,141400,359099840,4070,4070,4070,4070,0
|
|
20241226,141300,359099840,4070,4060,4070,4060,939
|
|
20241226,141200,355278620,4030,4070,4070,4030,3504
|
|
20241226,141100,341131085,4055,4055,4055,4055,300
|
|
20241226,141000,339914585,4055,4070,4070,4055,600
|
|
20241226,140900,337477085,4080,4080,4085,4080,164
|
|
20241226,140800,336807840,4080,4080,4080,4080,300
|
|
20241226,140700,335583840,4080,4065,4080,4060,77
|
|
20241226,140600,335270270,4090,4070,4095,4070,1872
|
|
20241226,140500,327621255,4055,4065,4075,4055,1758
|
|
20241226,140400,320464205,4060,4035,4060,4035,2265
|
|
20241226,140300,311299950,4030,4005,4030,4000,4850
|
|
20241226,140200,291859730,4000,4000,4000,4000,100
|
|
20241226,140100,291459730,4005,4000,4005,4000,700
|
|
20241226,140000,288657230,4005,4005,4005,4005,8
|
|
20241226,135900,288625190,3995,3950,3995,3950,5861
|
|
20241226,135800,265311805,3935,3935,3935,3935,300
|
|
20241226,135700,264131305,3935,3935,3935,3935,5
|
|
20241226,135600,264111630,3935,3935,3935,3935,2200
|
|
20241226,135500,255454630,3950,3950,3950,3950,150
|
|
20241226,135400,254862130,3950,3935,3950,3935,1800
|
|
20241226,135300,247762030,3935,3935,3935,3935,0
|
|
20241226,135200,247762030,3935,3935,3935,3935,0
|
|
20241226,135100,247762030,3935,3935,3935,3935,1057
|
|
20241226,135000,243602735,3935,3935,3935,3935,0
|
|
20241226,134900,243602735,3935,3935,3935,3935,0
|
|
20241226,134800,243602735,3935,3935,3935,3935,0
|
|
20241226,134700,243602735,3935,3935,3935,3935,1972
|
|
20241226,134600,235842915,3935,3935,3935,3935,402
|
|
20241226,134500,234261045,3935,3935,3935,3935,0
|
|
20241226,134400,234261045,3935,3935,3935,3935,0
|
|
20241226,134300,234261045,3935,3935,3935,3935,0
|
|
20241226,134200,234261045,3935,3935,3935,3935,0
|
|
20241226,134100,234261045,3935,3935,3935,3935,0
|
|
20241226,134000,234261045,3935,3935,3935,3935,0
|
|
20241226,133900,234261045,3935,3935,3935,3935,0
|
|
20241226,133800,234261045,3935,3935,3935,3935,0
|
|
20241226,133700,234261045,3935,3935,3935,3935,117
|
|
20241226,133600,233800650,3935,3935,3935,3935,0
|
|
20241226,133500,233800650,3935,3935,3935,3935,0
|
|
20241226,133400,233800650,3935,3935,3935,3935,0
|
|
20241226,133300,233800650,3935,3935,3935,3935,0
|
|
20241226,133200,233800650,3935,3935,3935,3935,0
|
|
20241226,133100,233800650,3935,3935,3935,3935,0
|
|
20241226,133000,233800650,3935,3935,3935,3935,0
|
|
20241226,132900,233800650,3935,3935,3935,3935,0
|
|
20241226,132800,233800650,3935,3935,3935,3935,0
|
|
20241226,132700,233800650,3935,3935,3935,3935,184
|
|
20241226,132600,233076610,3935,3935,3935,3935,86
|
|
20241226,132500,232738200,3945,3945,3945,3945,20
|
|
20241226,132400,232659300,3940,3940,3940,3940,0
|
|
20241226,132300,232659300,3940,3940,3940,3940,1019
|
|
20241226,132200,228644440,3940,3940,3940,3940,35
|
|
20241226,132100,228506540,3940,3940,3940,3940,1
|
|
20241226,132000,228502600,3935,3935,3935,3935,0
|
|
20241226,131900,228502600,3935,3935,3935,3935,0
|
|
20241226,131800,228502600,3935,3935,3935,3935,0
|
|
20241226,131700,228502600,3935,3935,3935,3935,0
|
|
20241226,131600,228502600,3935,3935,3935,3935,0
|
|
20241226,131500,228502600,3935,3935,3935,3935,0
|
|
20241226,131400,228502600,3935,3935,3935,3935,0
|
|
20241226,131300,228502600,3935,3935,3935,3935,358
|
|
20241226,131200,227093870,3935,3935,3935,3935,323
|
|
20241226,131100,225822865,3945,3945,3945,3945,0
|
|
20241226,131000,225822865,3945,3945,3945,3945,0
|
|
20241226,130900,225822865,3945,3945,3945,3945,19
|
|
20241226,130800,225747910,3935,3945,3945,3935,572
|
|
20241226,130700,223497020,3970,3970,3970,3970,0
|
|
20241226,130600,223497020,3970,3970,3970,3970,0
|
|
20241226,130500,223497020,3970,3970,3970,3970,0
|
|
20241226,130400,223497020,3970,3970,3970,3970,0
|
|
20241226,130300,223497020,3970,3970,3970,3970,0
|
|
20241226,130200,223497020,3970,3965,3970,3965,20
|
|
20241226,130100,223417625,3945,3945,3945,3945,0
|
|
20241226,130000,223417625,3945,3945,3945,3945,0
|
|
20241226,125900,223417625,3945,3945,3945,3945,199
|
|
20241226,125800,222632570,3960,3960,3960,3960,0
|
|
20241226,125700,222632570,3960,3960,3960,3960,0
|
|
20241226,125600,222632570,3960,3960,3960,3960,0
|
|
20241226,125500,222632570,3960,3960,3960,3960,20
|
|
20241226,125400,222553370,3955,3955,3955,3955,0
|
|
20241226,125300,222553370,3955,3955,3955,3955,0
|
|
20241226,125200,222553370,3955,3955,3955,3955,10
|
|
20241226,125100,222513820,3955,3955,3955,3955,1
|
|
20241226,125000,222509865,3955,3955,3955,3955,0
|
|
20241226,124900,222509865,3955,3955,3955,3955,1171
|
|
20241226,124800,217878560,3955,3950,3955,3950,852
|
|
20241226,124700,214512305,3940,3940,3940,3940,208
|
|
20241226,124600,213692785,3945,3945,3945,3945,0
|
|
20241226,124500,213692785,3945,3945,3945,3945,0
|
|
20241226,124400,213692785,3945,3945,3945,3945,0
|
|
20241226,124300,213692785,3945,3945,3945,3945,0
|
|
20241226,124200,213692785,3945,3945,3945,3945,0
|
|
20241226,124100,213692785,3945,3945,3945,3945,601
|
|
20241226,124000,211321840,3940,3940,3940,3940,61
|
|
20241226,123900,211081500,3930,3930,3930,3930,0
|
|
20241226,123800,211081500,3930,3930,3930,3930,0
|
|
20241226,123700,211081500,3930,3930,3930,3930,86
|
|
20241226,123600,210743520,3930,3935,3935,3930,239
|
|
20241226,123500,209804125,3940,3930,3940,3930,156
|
|
20241226,123400,209190985,3930,3930,3930,3930,0
|
|
20241226,123300,209190985,3930,3930,3930,3930,0
|
|
20241226,123200,209190985,3930,3930,3930,3930,112
|
|
20241226,123100,208750825,3930,3930,3930,3930,0
|
|
20241226,123000,208750825,3930,3930,3930,3930,104
|
|
20241226,122900,208342105,3925,3925,3925,3925,0
|
|
20241226,122800,208342105,3925,3930,3930,3925,2792
|
|
20241226,122700,197376295,3935,3940,3940,3935,3061
|
|
20241226,122600,185323615,3945,3945,3945,3945,0
|
|
20241226,122500,185323615,3945,3945,3945,3945,0
|
|
20241226,122400,185323615,3945,3945,3945,3945,701
|
|
20241226,122300,182558170,3945,3945,3945,3945,30
|
|
20241226,122200,182439820,3960,3960,3960,3960,0
|
|
20241226,122100,182439820,3960,3960,3960,3960,0
|
|
20241226,122000,182439820,3960,3960,3960,3960,0
|
|
20241226,121900,182439820,3960,3960,3960,3960,0
|
|
20241226,121800,182439820,3960,3960,3960,3960,1
|
|
20241226,121700,182435860,3960,3960,3960,3960,0
|
|
20241226,121600,182435860,3960,3960,3960,3960,0
|
|
20241226,121500,182435860,3960,3960,3960,3960,0
|
|
20241226,121400,182435860,3960,3950,3960,3950,101
|
|
20241226,121300,182036900,3950,3950,3950,3950,0
|
|
20241226,121200,182036900,3950,3950,3950,3950,0
|
|
20241226,121100,182036900,3950,3950,3950,3950,0
|
|
20241226,121000,182036900,3950,3950,3950,3950,5
|
|
20241226,120900,182017150,3945,3945,3945,3945,939
|
|
20241226,120800,178312795,3945,3945,3945,3945,0
|
|
20241226,120700,178312795,3945,3945,3945,3945,0
|
|
20241226,120600,178312795,3945,3945,3945,3945,0
|
|
20241226,120500,178312795,3945,3945,3945,3945,0
|
|
20241226,120400,178312795,3945,3945,3945,3945,0
|
|
20241226,120300,178312795,3945,3945,3945,3945,1
|
|
20241226,120200,178308850,3945,3955,3955,3945,1500
|
|
20241226,120100,172387570,3950,3950,3950,3950,0
|
|
20241226,120000,172387570,3950,3950,3950,3950,0
|
|
20241226,115900,172387570,3950,3950,3950,3950,0
|
|
20241226,115800,172387570,3950,3950,3950,3950,0
|
|
20241226,115700,172387570,3950,3950,3950,3950,0
|
|
20241226,115600,172387570,3950,3950,3950,3950,0
|
|
20241226,115500,172387570,3950,3955,3955,3950,641
|
|
20241226,115400,169855600,3950,3950,3950,3950,0
|
|
20241226,115300,169855600,3950,3950,3950,3950,0
|
|
20241226,115200,169855600,3950,3950,3950,3950,0
|
|
20241226,115100,169855600,3950,3950,3950,3950,0
|
|
20241226,115000,169855600,3950,3950,3950,3950,103
|
|
20241226,114900,169448750,3955,3955,3955,3955,0
|
|
20241226,114800,169448750,3955,3955,3955,3955,0
|
|
20241226,114700,169448750,3955,3955,3955,3955,302
|
|
20241226,114600,168254340,3955,3955,3955,3955,18
|
|
20241226,114500,168183150,3955,3955,3955,3955,0
|
|
20241226,114400,168183150,3955,3955,3955,3955,0
|
|
20241226,114300,168183150,3955,3955,3955,3955,0
|
|
20241226,114200,168183150,3955,3955,3955,3955,0
|
|
20241226,114100,168183150,3955,3955,3955,3955,0
|
|
20241226,114000,168183150,3955,3955,3955,3955,0
|
|
20241226,113900,168183150,3955,3955,3955,3955,2
|
|
20241226,113800,168175240,3960,3960,3960,3960,0
|
|
20241226,113700,168175240,3960,3960,3960,3960,0
|
|
20241226,113600,168175240,3960,3960,3960,3960,0
|
|
20241226,113500,168175240,3960,3960,3960,3960,0
|
|
20241226,113400,168175240,3960,3960,3960,3960,0
|
|
20241226,113300,168175240,3960,3960,3960,3960,20
|
|
20241226,113200,168096040,3965,3965,3965,3965,0
|
|
20241226,113100,168096040,3965,3965,3965,3965,0
|
|
20241226,113000,168096040,3965,3965,3965,3965,0
|
|
20241226,112900,168096040,3965,3965,3965,3965,0
|
|
20241226,112800,168096040,3965,3965,3965,3965,0
|
|
20241226,112700,168096040,3965,3965,3965,3965,0
|
|
20241226,112600,168096040,3965,3965,3965,3965,0
|
|
20241226,112500,168096040,3965,3965,3965,3965,0
|
|
20241226,112400,168096040,3965,3965,3965,3965,0
|
|
20241226,112300,168096040,3965,3965,3965,3965,0
|
|
20241226,112200,168096040,3965,3965,3965,3965,0
|
|
20241226,112100,168096040,3965,3965,3965,3965,0
|
|
20241226,112000,168096040,3965,3965,3965,3965,0
|
|
20241226,111900,168096040,3965,3965,3965,3965,0
|
|
20241226,111800,168096040,3965,3965,3965,3965,0
|
|
20241226,111700,168096040,3965,3945,3965,3945,211
|
|
20241226,111600,167263425,3945,3945,3945,3945,0
|
|
20241226,111500,167263425,3945,3945,3945,3945,1000
|
|
20241226,111400,163318425,3945,3945,3945,3945,0
|
|
20241226,111300,163318425,3945,3955,3955,3945,870
|
|
20241226,111200,159885710,3955,3955,3955,3955,0
|
|
20241226,111100,159885710,3955,3955,3955,3955,0
|
|
20241226,111000,159885710,3955,3955,3955,3955,0
|
|
20241226,110900,159885710,3955,3955,3955,3955,0
|
|
20241226,110800,159885710,3955,3955,3955,3955,0
|
|
20241226,110700,159885710,3955,3955,3955,3955,217
|
|
20241226,110600,159027475,3955,3955,3955,3955,283
|
|
20241226,110500,157908210,3955,3955,3955,3955,0
|
|
20241226,110400,157908210,3955,3955,3955,3955,0
|
|
20241226,110300,157908210,3955,3955,3955,3955,1
|
|
20241226,110200,157904255,3960,3960,3960,3960,1
|
|
20241226,110100,157900295,3940,3940,3940,3940,0
|
|
20241226,110000,157900295,3940,3940,3940,3940,3379
|
|
20241226,105900,144587035,3940,3940,3940,3940,0
|
|
20241226,105800,144587035,3940,3945,3950,3940,104
|
|
20241226,105700,144176620,3940,3950,3950,3940,584
|
|
20241226,105600,141874400,3945,3945,3945,3945,0
|
|
20241226,105500,141874400,3945,3945,3945,3945,0
|
|
20241226,105400,141874400,3945,3960,3960,3945,600
|
|
20241226,105300,139500460,3960,3960,3960,3960,0
|
|
20241226,105200,139500460,3960,3960,3960,3960,0
|
|
20241226,105100,139500460,3960,3960,3960,3960,0
|
|
20241226,105000,139500460,3960,3960,3960,3960,0
|
|
20241226,104900,139500460,3960,3960,3960,3960,0
|
|
20241226,104800,139500460,3960,3960,3960,3960,0
|
|
20241226,104700,139500460,3960,3960,3960,3960,0
|
|
20241226,104600,139500460,3960,3960,3960,3960,0
|
|
20241226,104500,139500460,3960,3960,3960,3960,0
|
|
20241226,104400,139500460,3960,3960,3960,3960,400
|
|
20241226,104300,137916460,3955,3955,3955,3955,0
|
|
20241226,104200,137916460,3955,3955,3955,3955,0
|
|
20241226,104100,137916460,3955,3955,3955,3945,1701
|
|
20241226,104000,131196375,3955,3960,3960,3955,500
|
|
20241226,103900,129218050,3980,3980,3980,3980,100
|
|
20241226,103800,128820050,3960,3960,3960,3960,200
|
|
20241226,103700,128028050,3960,3960,3960,3960,0
|
|
20241226,103600,128028050,3960,3960,3960,3960,0
|
|
20241226,103500,128028050,3960,3960,3960,3960,0
|
|
20241226,103400,128028050,3960,3960,3960,3960,400
|
|
20241226,103300,126444050,3960,3960,3960,3960,0
|
|
20241226,103200,126444050,3960,3960,3960,3960,0
|
|
20241226,103100,126444050,3960,3960,3960,3960,0
|
|
20241226,103000,126444050,3960,3960,3960,3960,0
|
|
20241226,102900,126444050,3960,3960,3960,3960,501
|
|
20241226,102800,124460090,3960,3960,3960,3960,0
|
|
20241226,102700,124460090,3960,3960,3960,3960,0
|
|
20241226,102600,124460090,3960,3960,3960,3960,0
|
|
20241226,102500,124460090,3960,3960,3960,3960,201
|
|
20241226,102400,123664130,3960,3960,3960,3960,180
|
|
20241226,102300,122951330,3960,3960,3960,3960,288
|
|
20241226,102200,121810850,3960,3960,3960,3960,300
|
|
20241226,102100,120622850,3980,3980,3980,3980,0
|
|
20241226,102000,120622850,3980,3980,3980,3980,0
|
|
20241226,101900,120622850,3980,3975,3980,3975,300
|
|
20241226,101800,119428935,3975,3975,3975,3975,1
|
|
20241226,101700,119424960,3955,3955,3955,3955,0
|
|
20241226,101600,119424960,3955,3955,3955,3955,0
|
|
20241226,101500,119424960,3955,3955,3955,3955,0
|
|
20241226,101400,119424960,3955,3975,3975,3950,2018
|
|
20241226,101300,111436260,4020,3995,4020,3950,2004
|
|
20241226,101200,103476245,3990,3990,3990,3990,0
|
|
20241226,101100,103476245,3990,3990,3990,3990,0
|
|
20241226,101000,103476245,3990,3990,3990,3990,0
|
|
20241226,100900,103476245,3990,3990,3990,3990,0
|
|
20241226,100800,103476245,3990,3990,3990,3990,0
|
|
20241226,100700,103476245,3990,3990,3990,3990,0
|
|
20241226,100600,103476245,3990,3990,3990,3990,0
|
|
20241226,100500,103476245,3990,4000,4000,3990,79
|
|
20241226,100400,103160765,4000,4000,4000,4000,6
|
|
20241226,100300,103136765,4000,4000,4000,4000,0
|
|
20241226,100200,103136765,4000,4000,4000,4000,0
|
|
20241226,100100,103136765,4000,4000,4000,4000,0
|
|
20241226,100000,103136765,4000,4000,4000,4000,0
|
|
20241226,095900,103136765,4000,4000,4000,4000,30
|
|
20241226,095800,103016765,4000,4000,4000,4000,0
|
|
20241226,095700,103016765,4000,4000,4000,4000,0
|
|
20241226,095600,103016765,4000,4000,4000,4000,0
|
|
20241226,095500,103016765,4000,4000,4000,4000,31
|
|
20241226,095400,102892765,4000,4010,4010,4000,14
|
|
20241226,095300,102836690,4030,4030,4030,4030,1
|
|
20241226,095200,102832660,4030,4030,4030,4030,0
|
|
20241226,095100,102832660,4030,4030,4030,4030,0
|
|
20241226,095000,102832660,4030,4020,4030,4020,700
|
|
20241226,094900,100011710,4020,4020,4020,4020,3
|
|
20241226,094800,99999650,4020,4020,4020,4020,0
|
|
20241226,094700,99999650,4020,4020,4020,4020,0
|
|
20241226,094600,99999650,4020,4020,4020,4020,0
|
|
20241226,094500,99999650,4020,4015,4020,4015,313
|
|
20241226,094400,98741485,4015,4015,4015,4015,0
|
|
20241226,094300,98741485,4015,4015,4015,4015,1
|
|
20241226,094200,98737470,4020,4020,4020,4020,0
|
|
20241226,094100,98737470,4020,4020,4020,4020,0
|
|
20241226,094000,98737470,4020,4020,4020,4020,1
|
|
20241226,093900,98733450,4035,4035,4035,4035,298
|
|
20241226,093800,97531020,4015,4040,4040,4015,378
|
|
20241226,093700,96004060,4040,4040,4040,4040,500
|
|
20241226,093600,93984060,4040,4040,4040,4040,0
|
|
20241226,093500,93984060,4040,4040,4040,4040,0
|
|
20241226,093400,93984060,4040,4040,4040,4040,456
|
|
20241226,093300,92141820,4040,4040,4040,4040,0
|
|
20241226,093200,92141820,4040,4040,4040,4040,0
|
|
20241226,093100,92141820,4040,4035,4040,4035,34
|
|
20241226,093000,92004610,4035,4035,4035,4035,0
|
|
20241226,092900,92004610,4035,4030,4035,4030,516
|
|
20241226,092800,89924630,4030,4030,4030,4030,0
|
|
20241226,092700,89924630,4030,4030,4030,4030,0
|
|
20241226,092600,89924630,4030,4030,4030,4030,1
|
|
20241226,092500,89920600,4000,4005,4005,4000,275
|
|
20241226,092400,88819730,4000,3990,4000,3990,3165
|
|
20241226,092300,76161750,3965,3990,3990,3965,1201
|
|
20241226,092200,71369785,3990,3990,3990,3990,0
|
|
20241226,092100,71369785,3990,3990,3990,3990,5
|
|
20241226,092000,71349835,3990,3965,3990,3950,525
|
|
20241226,091900,69273925,4000,4000,4000,4000,1
|
|
20241226,091800,69269925,3965,3965,4000,3965,299
|
|
20241226,091700,68083270,3965,3965,3965,3965,55
|
|
20241226,091600,67865195,3970,3980,3980,3970,447
|
|
20241226,091500,66089750,3975,3980,3980,3975,355
|
|
20241226,091400,64678620,3980,3980,3980,3980,125
|
|
20241226,091300,64181120,4000,4000,4000,4000,100
|
|
20241226,091200,63781120,4000,4000,4000,4000,7
|
|
20241226,091100,63753120,4000,4000,4000,4000,39
|
|
20241226,091000,63597120,4000,3995,4000,3985,2684
|
|
20241226,090900,52875375,4005,4005,4005,4005,20
|
|
20241226,090800,52795275,4010,4000,4010,3995,2003
|
|
20241226,090700,44769630,4000,4000,4010,4000,502
|
|
20241226,090600,42761620,3995,3995,3995,3995,2
|
|
20241226,090500,42753630,3995,3995,3995,3995,36
|
|
20241226,090400,42609810,3995,3995,3995,3995,35
|
|
20241226,090300,42469985,4030,3980,4035,3980,53
|
|
20241226,090200,42257295,3970,4005,4030,3910,9298
|
|
20241226,090100,5743585,4025,4020,4025,4020,802
|
|
20241226,090000,2519540,4025,4025,4025,4025,604
|