644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,194100,193632850,3665,3665,3665,3665,676
|
|
20241219,194000,193632850,3665,3665,3665,3665,0
|
|
20241219,193900,193632850,3665,3665,3665,3665,0
|
|
20241219,193800,193632850,3665,3665,3665,3665,0
|
|
20241219,193700,193632850,3665,3665,3665,3665,0
|
|
20241219,193600,193632850,3665,3665,3665,3665,0
|
|
20241219,193500,193632850,3665,3665,3665,3665,0
|
|
20241219,193400,193632850,3665,3665,3665,3665,0
|
|
20241219,193300,193632850,3665,3665,3665,3665,0
|
|
20241219,193200,193632850,3665,3665,3665,3665,0
|
|
20241219,193100,193632850,3665,3665,3665,3665,0
|
|
20241219,193000,193632850,3665,3665,3665,3665,0
|
|
20241219,192900,193632850,3665,3665,3665,3665,0
|
|
20241219,192800,193632850,3665,3665,3665,3665,0
|
|
20241219,192700,193632850,3665,3665,3665,3665,0
|
|
20241219,192600,193632850,3665,3665,3665,3665,0
|
|
20241219,192500,193632850,3665,3665,3665,3665,0
|
|
20241219,192400,193632850,3665,3665,3665,3665,0
|
|
20241219,192300,193632850,3665,3665,3665,3665,0
|
|
20241219,192200,193632850,3665,3665,3665,3665,0
|
|
20241219,192100,193632850,3665,3665,3665,3665,0
|
|
20241219,192000,193632850,3665,3665,3665,3665,0
|
|
20241219,191900,193632850,3665,3665,3665,3665,0
|
|
20241219,191800,193632850,3665,3665,3665,3665,0
|
|
20241219,191700,193632850,3665,3665,3665,3665,0
|
|
20241219,191600,193632850,3665,3665,3665,3665,0
|
|
20241219,191500,193632850,3665,3665,3665,3665,0
|
|
20241219,191400,193632850,3665,3665,3665,3665,0
|
|
20241219,191300,193632850,3665,3665,3665,3665,0
|
|
20241219,191200,193632850,3665,3665,3665,3665,0
|
|
20241219,191100,193632850,3665,3665,3665,3665,676
|
|
20241219,191000,193632850,3665,3665,3665,3665,0
|
|
20241219,190900,193632850,3665,3665,3665,3665,0
|
|
20241219,190800,193632850,3665,3665,3665,3665,0
|
|
20241219,190700,193632850,3665,3665,3665,3665,0
|
|
20241219,190600,193632850,3665,3665,3665,3665,0
|
|
20241219,190500,193632850,3665,3665,3665,3665,0
|
|
20241219,190400,193632850,3665,3665,3665,3665,0
|
|
20241219,190300,193632850,3665,3665,3665,3665,0
|
|
20241219,190200,193632850,3665,3665,3665,3665,0
|
|
20241219,190100,193632850,3665,3665,3665,3665,0
|
|
20241219,190000,193632850,3665,3665,3665,3665,0
|
|
20241219,185900,193632850,3665,3665,3665,3665,0
|
|
20241219,185800,193632850,3665,3665,3665,3665,0
|
|
20241219,185700,193632850,3665,3665,3665,3665,0
|
|
20241219,185600,193632850,3665,3665,3665,3665,0
|
|
20241219,185500,193632850,3665,3665,3665,3665,0
|
|
20241219,185400,193632850,3665,3665,3665,3665,0
|
|
20241219,185300,193632850,3665,3665,3665,3665,0
|
|
20241219,185200,193632850,3665,3665,3665,3665,0
|
|
20241219,185100,193632850,3665,3665,3665,3665,0
|
|
20241219,185000,193632850,3665,3665,3665,3665,0
|
|
20241219,184900,193632850,3665,3665,3665,3665,0
|
|
20241219,184800,193632850,3665,3665,3665,3665,0
|
|
20241219,184700,193632850,3665,3665,3665,3665,0
|
|
20241219,184600,193632850,3665,3665,3665,3665,0
|
|
20241219,184500,193632850,3665,3665,3665,3665,0
|
|
20241219,184400,193632850,3665,3665,3665,3665,0
|
|
20241219,184300,193632850,3665,3665,3665,3665,0
|
|
20241219,184200,193632850,3665,3665,3665,3665,0
|
|
20241219,184100,193632850,3665,3665,3665,3665,676
|
|
20241219,184000,193632850,3665,3665,3665,3665,0
|
|
20241219,183900,193632850,3665,3665,3665,3665,0
|
|
20241219,183800,193632850,3665,3665,3665,3665,0
|
|
20241219,183700,193632850,3665,3665,3665,3665,0
|
|
20241219,183600,193632850,3665,3665,3665,3665,0
|
|
20241219,183500,193632850,3665,3665,3665,3665,0
|
|
20241219,183400,193632850,3665,3665,3665,3665,0
|
|
20241219,183300,193632850,3665,3665,3665,3665,0
|
|
20241219,183200,193632850,3665,3665,3665,3665,0
|
|
20241219,183100,193632850,3665,3665,3665,3665,0
|
|
20241219,183000,193632850,3665,3665,3665,3665,0
|
|
20241219,182900,193632850,3665,3665,3665,3665,0
|
|
20241219,182800,193632850,3665,3665,3665,3665,0
|
|
20241219,182700,193632850,3665,3665,3665,3665,0
|
|
20241219,182600,193632850,3665,3665,3665,3665,0
|
|
20241219,182500,193632850,3665,3665,3665,3665,0
|
|
20241219,182400,193632850,3665,3665,3665,3665,0
|
|
20241219,182300,193632850,3665,3665,3665,3665,0
|
|
20241219,182200,193632850,3665,3665,3665,3665,0
|
|
20241219,182100,193632850,3665,3665,3665,3665,0
|
|
20241219,182000,193632850,3665,3665,3665,3665,0
|
|
20241219,181900,193632850,3665,3665,3665,3665,0
|
|
20241219,181800,193632850,3665,3665,3665,3665,0
|
|
20241219,181700,193632850,3665,3665,3665,3665,0
|
|
20241219,181600,193632850,3665,3665,3665,3665,0
|
|
20241219,181500,193632850,3665,3665,3665,3665,0
|
|
20241219,181400,193632850,3665,3665,3665,3665,0
|
|
20241219,181300,193632850,3665,3665,3665,3665,0
|
|
20241219,181200,193632850,3665,3665,3665,3665,0
|
|
20241219,181100,193632850,3665,3665,3665,3665,676
|
|
20241219,181000,193632850,3665,3665,3665,3665,0
|
|
20241219,180900,193632850,3665,3665,3665,3665,0
|
|
20241219,180800,193632850,3665,3665,3665,3665,0
|
|
20241219,180700,193632850,3665,3665,3665,3665,0
|
|
20241219,180600,193632850,3665,3665,3665,3665,0
|
|
20241219,180500,193632850,3665,3665,3665,3665,0
|
|
20241219,180400,193632850,3665,3665,3665,3665,0
|
|
20241219,180300,193632850,3665,3665,3665,3665,0
|
|
20241219,180200,193632850,3665,3665,3665,3665,0
|
|
20241219,180100,193632850,3665,3665,3665,3665,0
|
|
20241219,180000,193632850,3665,3665,3665,3665,0
|
|
20241219,175900,193632850,3665,3665,3665,3665,0
|
|
20241219,175800,193632850,3665,3665,3665,3665,0
|
|
20241219,175700,193632850,3665,3665,3665,3665,0
|
|
20241219,175600,193632850,3665,3665,3665,3665,0
|
|
20241219,175500,193632850,3665,3665,3665,3665,0
|
|
20241219,175400,193632850,3665,3665,3665,3665,0
|
|
20241219,175300,193632850,3665,3665,3665,3665,0
|
|
20241219,175200,193632850,3665,3665,3665,3665,0
|
|
20241219,175100,193632850,3665,3665,3665,3665,0
|
|
20241219,175000,193632850,3665,3665,3665,3665,0
|
|
20241219,174900,193632850,3665,3665,3665,3665,0
|
|
20241219,174800,193632850,3665,3665,3665,3665,0
|
|
20241219,174700,193632850,3665,3665,3665,3665,0
|
|
20241219,174600,193632850,3665,3665,3665,3665,0
|
|
20241219,174500,193632850,3665,3665,3665,3665,0
|
|
20241219,174400,193632850,3665,3665,3665,3665,0
|
|
20241219,174300,193632850,3665,3665,3665,3665,0
|
|
20241219,174200,193632850,3665,3665,3665,3665,0
|
|
20241219,174100,193632850,3665,3665,3665,3665,676
|
|
20241219,174000,193632850,3665,3665,3665,3665,0
|
|
20241219,173900,193632850,3665,3665,3665,3665,0
|
|
20241219,173800,193632850,3665,3665,3665,3665,0
|
|
20241219,173700,193632850,3665,3665,3665,3665,0
|
|
20241219,173600,193632850,3665,3665,3665,3665,0
|
|
20241219,173500,193632850,3665,3665,3665,3665,0
|
|
20241219,173400,193632850,3665,3665,3665,3665,0
|
|
20241219,173300,193632850,3665,3665,3665,3665,0
|
|
20241219,173200,193632850,3665,3665,3665,3665,0
|
|
20241219,173100,193632850,3665,3665,3665,3665,0
|
|
20241219,173000,193632850,3665,3665,3665,3665,0
|
|
20241219,172900,193632850,3665,3665,3665,3665,0
|
|
20241219,172800,193632850,3665,3665,3665,3665,0
|
|
20241219,172700,193632850,3665,3665,3665,3665,0
|
|
20241219,172600,193632850,3665,3665,3665,3665,0
|
|
20241219,172500,193632850,3665,3665,3665,3665,0
|
|
20241219,172400,193632850,3665,3665,3665,3665,0
|
|
20241219,172300,193632850,3665,3665,3665,3665,0
|
|
20241219,172200,193632850,3665,3665,3665,3665,0
|
|
20241219,172100,193632850,3665,3665,3665,3665,0
|
|
20241219,172000,193632850,3665,3665,3665,3665,0
|
|
20241219,171900,193632850,3665,3665,3665,3665,0
|
|
20241219,171800,193632850,3665,3665,3665,3665,0
|
|
20241219,171700,193632850,3665,3665,3665,3665,0
|
|
20241219,171600,193632850,3665,3665,3665,3665,0
|
|
20241219,171500,193632850,3665,3665,3665,3665,0
|
|
20241219,171400,193632850,3665,3665,3665,3665,0
|
|
20241219,171300,193632850,3665,3665,3665,3665,0
|
|
20241219,171200,193632850,3665,3665,3665,3665,0
|
|
20241219,171100,193632850,3665,3665,3665,3665,676
|
|
20241219,171000,193632850,3665,3665,3665,3665,0
|
|
20241219,170900,193632850,3665,3665,3665,3665,0
|
|
20241219,170800,193632850,3665,3665,3665,3665,0
|
|
20241219,170700,193632850,3665,3665,3665,3665,0
|
|
20241219,170600,193632850,3665,3665,3665,3665,0
|
|
20241219,170500,193632850,3665,3665,3665,3665,0
|
|
20241219,170400,193632850,3665,3665,3665,3665,0
|
|
20241219,170300,193632850,3665,3665,3665,3665,0
|
|
20241219,170200,193632850,3665,3665,3665,3665,0
|
|
20241219,170100,193632850,3665,3665,3665,3665,0
|
|
20241219,170000,193632850,3665,3665,3665,3665,0
|
|
20241219,165900,193632850,3665,3665,3665,3665,0
|
|
20241219,165800,193632850,3665,3665,3665,3665,0
|
|
20241219,165700,193632850,3665,3665,3665,3665,0
|
|
20241219,165600,193632850,3665,3665,3665,3665,0
|
|
20241219,165500,193632850,3665,3665,3665,3665,0
|
|
20241219,165400,193632850,3665,3665,3665,3665,0
|
|
20241219,165300,193632850,3665,3665,3665,3665,0
|
|
20241219,165200,193632850,3665,3665,3665,3665,0
|
|
20241219,165100,193632850,3665,3665,3665,3665,0
|
|
20241219,165000,193632850,3665,3665,3665,3665,0
|
|
20241219,164900,193632850,3665,3665,3665,3665,0
|
|
20241219,164800,193632850,3665,3665,3665,3665,0
|
|
20241219,164700,193632850,3665,3665,3665,3665,0
|
|
20241219,164600,193632850,3665,3665,3665,3665,0
|
|
20241219,164500,193632850,3665,3665,3665,3665,0
|
|
20241219,164400,193632850,3665,3665,3665,3665,0
|
|
20241219,164300,193632850,3665,3665,3665,3665,0
|
|
20241219,164200,193632850,3665,3665,3665,3665,0
|
|
20241219,164100,193632850,3665,3665,3665,3665,676
|
|
20241219,164000,193632850,3665,3665,3665,3665,0
|
|
20241219,163900,193632850,3665,3665,3665,3665,0
|
|
20241219,163800,193632850,3665,3665,3665,3665,0
|
|
20241219,163700,193632850,3665,3665,3665,3665,0
|
|
20241219,163600,193632850,3665,3665,3665,3665,0
|
|
20241219,163500,193632850,3665,3665,3665,3665,0
|
|
20241219,163400,193632850,3665,3665,3665,3665,0
|
|
20241219,163300,193632850,3665,3665,3665,3665,0
|
|
20241219,163200,193632850,3665,3665,3665,3665,0
|
|
20241219,163100,193632850,3665,3665,3665,3665,0
|
|
20241219,163000,193632850,3665,3665,3665,3665,0
|
|
20241219,162900,193632850,3665,3665,3665,3665,0
|
|
20241219,162800,193632850,3665,3665,3665,3665,0
|
|
20241219,162700,193632850,3665,3665,3665,3665,0
|
|
20241219,162600,193632850,3665,3665,3665,3665,0
|
|
20241219,162500,193632850,3665,3665,3665,3665,0
|
|
20241219,162400,193632850,3665,3665,3665,3665,0
|
|
20241219,162300,193632850,3665,3665,3665,3665,0
|
|
20241219,162200,193632850,3665,3665,3665,3665,0
|
|
20241219,162100,193632850,3665,3665,3665,3665,0
|
|
20241219,162000,193632850,3665,3665,3665,3665,0
|
|
20241219,161900,193632850,3665,3665,3665,3665,0
|
|
20241219,161800,193632850,3665,3665,3665,3665,0
|
|
20241219,161700,193632850,3665,3665,3665,3665,0
|
|
20241219,161600,193632850,3665,3665,3665,3665,0
|
|
20241219,161500,193632850,3665,3665,3665,3665,0
|
|
20241219,161400,193632850,3665,3665,3665,3665,0
|
|
20241219,161300,193632850,3665,3665,3665,3665,0
|
|
20241219,161200,193632850,3665,3665,3665,3665,0
|
|
20241219,161100,193632850,3665,3665,3665,3665,676
|
|
20241219,161000,193632850,3665,3665,3665,3665,0
|
|
20241219,160900,193632850,3665,3665,3665,3665,0
|
|
20241219,160800,193632850,3665,3665,3665,3665,0
|
|
20241219,160700,193632850,3665,3665,3665,3665,0
|
|
20241219,160600,193632850,3665,3665,3665,3665,0
|
|
20241219,160500,193632850,3665,3665,3665,3665,0
|
|
20241219,160400,193632850,3665,3665,3665,3665,0
|
|
20241219,160300,193632850,3665,3665,3665,3665,0
|
|
20241219,160200,193632850,3665,3665,3665,3665,0
|
|
20241219,160100,193632850,3665,3665,3665,3665,0
|
|
20241219,160000,193632850,3665,3665,3665,3665,0
|
|
20241219,155900,193632850,3665,3665,3665,3665,0
|
|
20241219,155800,193632850,3665,3665,3665,3665,0
|
|
20241219,155700,193632850,3665,3665,3665,3665,0
|
|
20241219,155600,193632850,3665,3665,3665,3665,0
|
|
20241219,155500,193632850,3665,3665,3665,3665,0
|
|
20241219,155400,193632850,3665,3665,3665,3665,0
|
|
20241219,155300,193632850,3665,3665,3665,3665,0
|
|
20241219,155200,193632850,3665,3665,3665,3665,0
|
|
20241219,155100,193632850,3665,3665,3665,3665,0
|
|
20241219,155000,193632850,3665,3665,3665,3665,0
|
|
20241219,154900,193632850,3665,3665,3665,3665,0
|
|
20241219,154800,193632850,3665,3665,3665,3665,0
|
|
20241219,154700,193632850,3665,3665,3665,3665,0
|
|
20241219,154600,193632850,3665,3665,3665,3665,0
|
|
20241219,154500,193632850,3665,3665,3665,3665,0
|
|
20241219,154400,193632850,3665,3665,3665,3665,0
|
|
20241219,154300,193632850,3665,3665,3665,3665,0
|
|
20241219,154200,193632850,3665,3665,3665,3665,0
|
|
20241219,154100,193632850,3665,3665,3665,3665,676
|
|
20241219,154000,193632850,3665,3665,3665,3665,0
|
|
20241219,153900,193632850,3665,3665,3665,3665,0
|
|
20241219,153800,193632850,3665,3665,3665,3665,0
|
|
20241219,153700,193632850,3665,3665,3665,3665,0
|
|
20241219,153600,193632850,3665,3665,3665,3665,0
|
|
20241219,153500,193632850,3665,3665,3665,3665,0
|
|
20241219,153400,193632850,3665,3665,3665,3665,0
|
|
20241219,153300,193632850,3665,3665,3665,3665,0
|
|
20241219,153200,193632850,3665,3665,3665,3665,0
|
|
20241219,153100,193632850,3665,3665,3665,3665,0
|
|
20241219,153000,193632850,3665,3665,3665,3665,676
|
|
20241219,152900,191155310,3660,3660,3660,3660,0
|
|
20241219,152800,191155310,3660,3660,3660,3660,0
|
|
20241219,152700,191155310,3660,3660,3660,3660,0
|
|
20241219,152600,191155310,3660,3660,3660,3660,0
|
|
20241219,152500,191155310,3660,3660,3660,3660,0
|
|
20241219,152400,191155310,3660,3660,3660,3660,0
|
|
20241219,152300,191155310,3660,3660,3660,3660,0
|
|
20241219,152200,191155310,3660,3660,3660,3660,0
|
|
20241219,152100,191155310,3660,3660,3660,3660,0
|
|
20241219,152000,191155310,3660,3660,3660,3660,0
|
|
20241219,151900,191155310,3660,3650,3660,3640,203
|
|
20241219,151800,190414200,3650,3650,3650,3650,68
|
|
20241219,151700,190166000,3650,3650,3650,3650,20
|
|
20241219,151600,190093000,3635,3635,3635,3635,0
|
|
20241219,151500,190093000,3635,3635,3635,3635,0
|
|
20241219,151400,190093000,3635,3645,3645,3635,1500
|
|
20241219,151300,184634855,3655,3655,3655,3655,128
|
|
20241219,151200,184167015,3655,3655,3655,3655,12
|
|
20241219,151100,184123155,3645,3645,3645,3645,600
|
|
20241219,151000,181936155,3655,3655,3655,3655,0
|
|
20241219,150900,181936155,3655,3655,3655,3655,100
|
|
20241219,150800,181570655,3660,3660,3660,3660,0
|
|
20241219,150700,181570655,3660,3660,3660,3660,0
|
|
20241219,150600,181570655,3660,3660,3660,3660,0
|
|
20241219,150500,181570655,3660,3660,3660,3660,0
|
|
20241219,150400,181570655,3660,3660,3660,3660,0
|
|
20241219,150300,181570655,3660,3660,3660,3660,0
|
|
20241219,150200,181570655,3660,3655,3660,3655,337
|
|
20241219,150100,180338735,3660,3660,3660,3660,39
|
|
20241219,150000,180195995,3660,3660,3660,3660,0
|
|
20241219,145900,180195995,3660,3660,3660,3660,174
|
|
20241219,145800,179559155,3660,3660,3660,3660,10
|
|
20241219,145700,179522555,3655,3645,3655,3645,815
|
|
20241219,145600,176546860,3645,3645,3645,3645,0
|
|
20241219,145500,176546860,3645,3645,3645,3645,0
|
|
20241219,145400,176546860,3645,3645,3645,3645,12
|
|
20241219,145300,176503120,3640,3640,3640,3640,0
|
|
20241219,145200,176503120,3640,3640,3640,3640,0
|
|
20241219,145100,176503120,3640,3640,3640,3640,0
|
|
20241219,145000,176503120,3640,3640,3640,3640,8
|
|
20241219,144900,176474000,3635,3635,3635,3635,0
|
|
20241219,144800,176474000,3635,3635,3635,3635,0
|
|
20241219,144700,176474000,3635,3635,3635,3635,0
|
|
20241219,144600,176474000,3635,3635,3635,3635,0
|
|
20241219,144500,176474000,3635,3635,3635,3635,1
|
|
20241219,144400,176470365,3635,3635,3635,3635,264
|
|
20241219,144300,175510725,3635,3635,3635,3635,0
|
|
20241219,144200,175510725,3635,3635,3635,3635,2
|
|
20241219,144100,175503455,3650,3650,3650,3650,15
|
|
20241219,144000,175448705,3650,3650,3650,3650,0
|
|
20241219,143900,175448705,3650,3650,3650,3650,4569
|
|
20241219,143800,158771855,3635,3640,3645,3635,191
|
|
20241219,143700,158076760,3630,3640,3640,3630,103
|
|
20241219,143600,157702475,3635,3630,3635,3630,96
|
|
20241219,143500,157353755,3635,3635,3635,3635,0
|
|
20241219,143400,157353755,3635,3635,3635,3635,0
|
|
20241219,143300,157353755,3635,3645,3645,3635,2172
|
|
20241219,143200,149451825,3645,3645,3645,3645,1
|
|
20241219,143100,149448180,3645,3645,3645,3645,0
|
|
20241219,143000,149448180,3645,3645,3645,3645,0
|
|
20241219,142900,149448180,3645,3645,3645,3645,0
|
|
20241219,142800,149448180,3645,3645,3645,3645,0
|
|
20241219,142700,149448180,3645,3645,3645,3645,0
|
|
20241219,142600,149448180,3645,3645,3645,3645,0
|
|
20241219,142500,149448180,3645,3645,3645,3645,0
|
|
20241219,142400,149448180,3645,3645,3645,3645,36
|
|
20241219,142300,149316960,3645,3645,3645,3645,0
|
|
20241219,142200,149316960,3645,3645,3645,3645,100
|
|
20241219,142100,148952460,3645,3645,3645,3645,263
|
|
20241219,142000,147993825,3645,3645,3645,3645,0
|
|
20241219,141900,147993825,3645,3645,3645,3645,0
|
|
20241219,141800,147993825,3645,3645,3645,3640,1016
|
|
20241219,141700,144290785,3645,3645,3645,3645,10
|
|
20241219,141600,144254335,3645,3645,3645,3645,0
|
|
20241219,141500,144254335,3645,3645,3645,3645,11
|
|
20241219,141400,144214240,3645,3645,3645,3645,430
|
|
20241219,141300,142646890,3655,3655,3655,3655,0
|
|
20241219,141200,142646890,3655,3655,3655,3655,0
|
|
20241219,141100,142646890,3655,3655,3655,3655,0
|
|
20241219,141000,142646890,3655,3655,3655,3655,0
|
|
20241219,140900,142646890,3655,3655,3655,3655,0
|
|
20241219,140800,142646890,3655,3655,3655,3655,1
|
|
20241219,140700,142643235,3645,3645,3645,3645,0
|
|
20241219,140600,142643235,3645,3645,3645,3645,0
|
|
20241219,140500,142643235,3645,3645,3645,3645,0
|
|
20241219,140400,142643235,3645,3645,3645,3645,0
|
|
20241219,140300,142643235,3645,3645,3645,3645,0
|
|
20241219,140200,142643235,3645,3645,3645,3645,100
|
|
20241219,140100,142278735,3655,3655,3655,3655,0
|
|
20241219,140000,142278735,3655,3655,3655,3655,1
|
|
20241219,135900,142275080,3645,3645,3645,3645,1
|
|
20241219,135800,142271435,3650,3650,3650,3650,0
|
|
20241219,135700,142271435,3650,3650,3650,3650,0
|
|
20241219,135600,142271435,3650,3650,3650,3650,70
|
|
20241219,135500,142015935,3655,3655,3655,3655,0
|
|
20241219,135400,142015935,3655,3655,3655,3655,0
|
|
20241219,135300,142015935,3655,3655,3655,3655,0
|
|
20241219,135200,142015935,3655,3640,3655,3640,62
|
|
20241219,135100,141790240,3650,3650,3650,3650,39
|
|
20241219,135000,141647890,3650,3650,3650,3650,18
|
|
20241219,134900,141582190,3655,3655,3655,3655,0
|
|
20241219,134800,141582190,3655,3655,3655,3655,0
|
|
20241219,134700,141582190,3655,3655,3655,3655,0
|
|
20241219,134600,141582190,3655,3655,3655,3655,0
|
|
20241219,134500,141582190,3655,3655,3655,3655,1
|
|
20241219,134400,141578535,3660,3660,3660,3660,0
|
|
20241219,134300,141578535,3660,3660,3660,3660,0
|
|
20241219,134200,141578535,3660,3660,3660,3660,0
|
|
20241219,134100,141578535,3660,3635,3660,3635,1045
|
|
20241219,134000,137754960,3660,3660,3660,3660,0
|
|
20241219,133900,137754960,3660,3660,3660,3660,0
|
|
20241219,133800,137754960,3660,3660,3660,3660,0
|
|
20241219,133700,137754960,3660,3660,3660,3660,0
|
|
20241219,133600,137754960,3660,3635,3660,3635,47
|
|
20241219,133500,137584090,3660,3660,3660,3660,56
|
|
20241219,133400,137379130,3660,3655,3660,3655,601
|
|
20241219,133300,135179570,3660,3660,3660,3660,0
|
|
20241219,133200,135179570,3660,3660,3660,3660,0
|
|
20241219,133100,135179570,3660,3660,3660,3660,0
|
|
20241219,133000,135179570,3660,3640,3660,3640,549
|
|
20241219,132900,133181190,3665,3665,3665,3665,0
|
|
20241219,132800,133181190,3665,3665,3665,3665,11
|
|
20241219,132700,133140875,3665,3665,3665,3665,0
|
|
20241219,132600,133140875,3665,3660,3665,3660,3000
|
|
20241219,132500,122149530,3660,3660,3660,3660,0
|
|
20241219,132400,122149530,3660,3660,3660,3660,1
|
|
20241219,132300,122145870,3655,3655,3655,3655,0
|
|
20241219,132200,122145870,3655,3655,3655,3655,0
|
|
20241219,132100,122145870,3655,3655,3655,3655,0
|
|
20241219,132000,122145870,3655,3655,3655,3655,0
|
|
20241219,131900,122145870,3655,3645,3655,3645,2310
|
|
20241219,131800,113712540,3640,3635,3640,3635,382
|
|
20241219,131700,112322720,3635,3635,3635,3635,0
|
|
20241219,131600,112322720,3635,3635,3635,3635,0
|
|
20241219,131500,112322720,3635,3635,3635,3635,0
|
|
20241219,131400,112322720,3635,3635,3635,3635,0
|
|
20241219,131300,112322720,3635,3635,3635,3635,1
|
|
20241219,131200,112319085,3620,3620,3620,3620,230
|
|
20241219,131100,111486485,3630,3630,3630,3630,0
|
|
20241219,131000,111486485,3630,3630,3630,3630,0
|
|
20241219,130900,111486485,3630,3630,3630,3630,0
|
|
20241219,130800,111486485,3630,3630,3630,3630,29
|
|
20241219,130700,111381215,3620,3620,3620,3620,0
|
|
20241219,130600,111381215,3620,3620,3620,3620,110
|
|
20241219,130500,110983015,3630,3630,3630,3630,0
|
|
20241219,130400,110983015,3630,3630,3630,3630,0
|
|
20241219,130300,110983015,3630,3630,3630,3630,0
|
|
20241219,130200,110983015,3630,3630,3630,3630,0
|
|
20241219,130100,110983015,3630,3630,3630,3630,0
|
|
20241219,130000,110983015,3630,3630,3630,3630,0
|
|
20241219,125900,110983015,3630,3630,3630,3630,0
|
|
20241219,125800,110983015,3630,3630,3630,3630,0
|
|
20241219,125700,110983015,3630,3630,3630,3630,0
|
|
20241219,125600,110983015,3630,3630,3630,3630,31
|
|
20241219,125500,110870485,3630,3630,3630,3630,0
|
|
20241219,125400,110870485,3630,3630,3630,3630,0
|
|
20241219,125300,110870485,3630,3630,3630,3630,65
|
|
20241219,125200,110634535,3635,3635,3635,3635,0
|
|
20241219,125100,110634535,3635,3635,3635,3635,27
|
|
20241219,125000,110536390,3635,3635,3635,3635,1
|
|
20241219,124900,110532755,3620,3620,3620,3620,186
|
|
20241219,124800,109859435,3635,3635,3635,3635,0
|
|
20241219,124700,109859435,3635,3635,3635,3635,0
|
|
20241219,124600,109859435,3635,3635,3635,3635,0
|
|
20241219,124500,109859435,3635,3635,3635,3635,0
|
|
20241219,124400,109859435,3635,3635,3635,3635,1
|
|
20241219,124300,109855800,3615,3615,3615,3615,42
|
|
20241219,124200,109703970,3630,3630,3630,3630,0
|
|
20241219,124100,109703970,3630,3630,3630,3630,72
|
|
20241219,124000,109442610,3635,3615,3635,3610,2218
|
|
20241219,123900,101429835,3615,3625,3625,3615,1316
|
|
20241219,123800,96665265,3640,3640,3640,3640,0
|
|
20241219,123700,96665265,3640,3640,3640,3640,0
|
|
20241219,123600,96665265,3640,3640,3640,3640,0
|
|
20241219,123500,96665265,3640,3640,3640,3640,0
|
|
20241219,123400,96665265,3640,3630,3640,3620,1686
|
|
20241219,123300,90551980,3630,3630,3630,3630,0
|
|
20241219,123200,90551980,3630,3630,3630,3630,294
|
|
20241219,123100,89484760,3655,3655,3655,3655,0
|
|
20241219,123000,89484760,3655,3655,3655,3655,0
|
|
20241219,122900,89484760,3655,3655,3655,3655,0
|
|
20241219,122800,89484760,3655,3655,3655,3655,0
|
|
20241219,122700,89484760,3655,3655,3655,3655,0
|
|
20241219,122600,89484760,3655,3655,3655,3655,0
|
|
20241219,122500,89484760,3655,3655,3655,3655,0
|
|
20241219,122400,89484760,3655,3655,3655,3655,0
|
|
20241219,122300,89484760,3655,3655,3655,3655,0
|
|
20241219,122200,89484760,3655,3655,3655,3655,0
|
|
20241219,122100,89484760,3655,3655,3655,3655,0
|
|
20241219,122000,89484760,3655,3655,3655,3655,0
|
|
20241219,121900,89484760,3655,3655,3655,3655,0
|
|
20241219,121800,89484760,3655,3655,3655,3655,0
|
|
20241219,121700,89484760,3655,3655,3655,3655,0
|
|
20241219,121600,89484760,3655,3645,3655,3645,200
|
|
20241219,121500,88754290,3655,3655,3655,3655,0
|
|
20241219,121400,88754290,3655,3655,3655,3655,0
|
|
20241219,121300,88754290,3655,3655,3655,3655,0
|
|
20241219,121200,88754290,3655,3655,3655,3655,0
|
|
20241219,121100,88754290,3655,3655,3655,3655,0
|
|
20241219,121000,88754290,3655,3655,3655,3655,0
|
|
20241219,120900,88754290,3655,3655,3655,3655,0
|
|
20241219,120800,88754290,3655,3655,3655,3655,0
|
|
20241219,120700,88754290,3655,3655,3655,3655,50
|
|
20241219,120600,88571540,3630,3630,3655,3630,370
|
|
20241219,120500,87226315,3655,3655,3655,3655,39
|
|
20241219,120400,87083770,3650,3650,3650,3650,30
|
|
20241219,120300,86974270,3650,3650,3650,3650,0
|
|
20241219,120200,86974270,3650,3650,3650,3650,36
|
|
20241219,120100,86842870,3645,3645,3645,3645,20
|
|
20241219,120000,86769970,3645,3645,3645,3645,9
|
|
20241219,115900,86737165,3625,3625,3625,3625,1
|
|
20241219,115800,86733540,3640,3640,3640,3640,0
|
|
20241219,115700,86733540,3640,3640,3640,3640,0
|
|
20241219,115600,86733540,3640,3640,3640,3640,550
|
|
20241219,115500,84731540,3635,3635,3635,3635,0
|
|
20241219,115400,84731540,3635,3635,3635,3635,0
|
|
20241219,115300,84731540,3635,3635,3635,3635,24
|
|
20241219,115200,84644300,3630,3630,3630,3630,96
|
|
20241219,115100,84295820,3640,3640,3640,3640,0
|
|
20241219,115000,84295820,3640,3640,3640,3640,0
|
|
20241219,114900,84295820,3640,3640,3640,3640,20
|
|
20241219,114800,84223020,3640,3640,3640,3640,0
|
|
20241219,114700,84223020,3640,3640,3640,3640,0
|
|
20241219,114600,84223020,3640,3640,3640,3640,0
|
|
20241219,114500,84223020,3640,3640,3640,3640,0
|
|
20241219,114400,84223020,3640,3640,3640,3640,0
|
|
20241219,114300,84223020,3640,3640,3640,3640,0
|
|
20241219,114200,84223020,3640,3640,3640,3640,0
|
|
20241219,114100,84223020,3640,3640,3640,3640,310
|
|
20241219,114000,83094620,3640,3640,3640,3640,0
|
|
20241219,113900,83094620,3640,3640,3640,3640,0
|
|
20241219,113800,83094620,3640,3640,3640,3640,0
|
|
20241219,113700,83094620,3640,3640,3640,3640,0
|
|
20241219,113600,83094620,3640,3620,3640,3620,36
|
|
20241219,113500,82963600,3620,3620,3620,3620,5
|
|
20241219,113400,82945500,3620,3620,3620,3620,0
|
|
20241219,113300,82945500,3620,3620,3620,3620,29
|
|
20241219,113200,82840520,3615,3615,3615,3615,0
|
|
20241219,113100,82840520,3615,3615,3615,3615,0
|
|
20241219,113000,82840520,3615,3615,3615,3615,0
|
|
20241219,112900,82840520,3615,3615,3615,3615,0
|
|
20241219,112800,82840520,3615,3615,3615,3615,0
|
|
20241219,112700,82840520,3615,3615,3615,3615,0
|
|
20241219,112600,82840520,3615,3615,3615,3615,0
|
|
20241219,112500,82840520,3615,3615,3615,3615,0
|
|
20241219,112400,82840520,3615,3615,3615,3615,305
|
|
20241219,112300,81737945,3640,3640,3640,3640,0
|
|
20241219,112200,81737945,3640,3640,3640,3640,0
|
|
20241219,112100,81737945,3640,3640,3640,3640,50
|
|
20241219,112000,81555945,3655,3655,3655,3655,0
|
|
20241219,111900,81555945,3655,3655,3655,3655,0
|
|
20241219,111800,81555945,3655,3655,3655,3655,0
|
|
20241219,111700,81555945,3655,3655,3655,3655,0
|
|
20241219,111600,81555945,3655,3655,3655,3655,2
|
|
20241219,111500,81548635,3660,3660,3660,3660,0
|
|
20241219,111400,81548635,3660,3660,3660,3660,0
|
|
20241219,111300,81548635,3660,3660,3660,3660,0
|
|
20241219,111200,81548635,3660,3660,3660,3660,0
|
|
20241219,111100,81548635,3660,3640,3660,3640,1000
|
|
20241219,111000,77892760,3635,3635,3635,3635,0
|
|
20241219,110900,77892760,3635,3635,3635,3635,5
|
|
20241219,110800,77874585,3630,3625,3630,3625,61
|
|
20241219,110700,77653365,3615,3610,3615,3610,2474
|
|
20241219,110600,68709965,3615,3615,3615,3615,0
|
|
20241219,110500,68709965,3615,3615,3615,3615,4
|
|
20241219,110400,68695505,3615,3615,3615,3615,0
|
|
20241219,110300,68695505,3615,3615,3615,3615,0
|
|
20241219,110200,68695505,3615,3615,3615,3615,0
|
|
20241219,110100,68695505,3615,3615,3615,3615,10
|
|
20241219,110000,68659355,3645,3645,3645,3645,0
|
|
20241219,105900,68659355,3645,3645,3645,3645,0
|
|
20241219,105800,68659355,3645,3645,3645,3645,0
|
|
20241219,105700,68659355,3645,3645,3645,3645,0
|
|
20241219,105600,68659355,3645,3645,3645,3645,0
|
|
20241219,105500,68659355,3645,3645,3645,3645,0
|
|
20241219,105400,68659355,3645,3645,3645,3645,0
|
|
20241219,105300,68659355,3645,3645,3645,3645,0
|
|
20241219,105200,68659355,3645,3645,3645,3645,0
|
|
20241219,105100,68659355,3645,3645,3645,3645,0
|
|
20241219,105000,68659355,3645,3645,3645,3645,0
|
|
20241219,104900,68659355,3645,3645,3645,3645,0
|
|
20241219,104800,68659355,3645,3645,3645,3645,17
|
|
20241219,104700,68597390,3645,3645,3645,3645,0
|
|
20241219,104600,68597390,3645,3645,3645,3645,10
|
|
20241219,104500,68560940,3645,3645,3645,3645,0
|
|
20241219,104400,68560940,3645,3645,3645,3645,0
|
|
20241219,104300,68560940,3645,3645,3645,3645,0
|
|
20241219,104200,68560940,3645,3645,3645,3645,0
|
|
20241219,104100,68560940,3645,3635,3645,3635,93
|
|
20241219,104000,68222550,3635,3635,3635,3635,0
|
|
20241219,103900,68222550,3635,3630,3635,3630,110
|
|
20241219,103800,67822800,3605,3605,3605,3605,0
|
|
20241219,103700,67822800,3605,3625,3625,3605,4786
|
|
20241219,103600,50518420,3625,3625,3625,3625,27
|
|
20241219,103500,50420545,3655,3655,3655,3655,0
|
|
20241219,103400,50420545,3655,3655,3655,3655,0
|
|
20241219,103300,50420545,3655,3655,3655,3655,70
|
|
20241219,103200,50164695,3655,3655,3655,3655,0
|
|
20241219,103100,50164695,3655,3655,3655,3655,70
|
|
20241219,103000,49908845,3650,3650,3650,3650,0
|
|
20241219,102900,49908845,3650,3650,3650,3650,0
|
|
20241219,102800,49908845,3650,3650,3650,3650,500
|
|
20241219,102700,48083845,3650,3650,3650,3650,0
|
|
20241219,102600,48083845,3650,3650,3650,3650,0
|
|
20241219,102500,48083845,3650,3650,3650,3650,0
|
|
20241219,102400,48083845,3650,3650,3650,3650,0
|
|
20241219,102300,48083845,3650,3650,3650,3650,1
|
|
20241219,102200,48080195,3650,3650,3650,3650,172
|
|
20241219,102100,47452395,3650,3650,3650,3650,0
|
|
20241219,102000,47452395,3650,3650,3650,3650,62
|
|
20241219,101900,47226095,3625,3625,3625,3625,170
|
|
20241219,101800,46609845,3625,3625,3625,3625,0
|
|
20241219,101700,46609845,3625,3635,3635,3625,300
|
|
20241219,101600,45521215,3660,3660,3660,3660,0
|
|
20241219,101500,45521215,3660,3660,3660,3660,1
|
|
20241219,101400,45517555,3660,3655,3665,3630,5238
|
|
20241219,101300,26330380,3650,3650,3650,3650,14
|
|
20241219,101200,26279280,3650,3655,3655,3650,120
|
|
20241219,101100,25841080,3660,3660,3660,3660,0
|
|
20241219,101000,25841080,3660,3660,3660,3660,0
|
|
20241219,100900,25841080,3660,3660,3660,3660,0
|
|
20241219,100800,25841080,3660,3660,3660,3660,0
|
|
20241219,100700,25841080,3660,3660,3660,3660,460
|
|
20241219,100600,24157480,3665,3665,3665,3665,0
|
|
20241219,100500,24157480,3665,3665,3665,3665,1
|
|
20241219,100400,24153815,3665,3665,3665,3665,0
|
|
20241219,100300,24153815,3665,3665,3665,3665,0
|
|
20241219,100200,24153815,3665,3655,3665,3655,22
|
|
20241219,100100,24073195,3655,3655,3655,3655,0
|
|
20241219,100000,24073195,3655,3655,3655,3655,0
|
|
20241219,095900,24073195,3655,3655,3655,3655,0
|
|
20241219,095800,24073195,3655,3655,3655,3655,0
|
|
20241219,095700,24073195,3655,3655,3655,3655,0
|
|
20241219,095600,24073195,3655,3655,3655,3655,0
|
|
20241219,095500,24073195,3655,3655,3655,3655,0
|
|
20241219,095400,24073195,3655,3655,3655,3655,31
|
|
20241219,095300,23959890,3655,3655,3655,3655,53
|
|
20241219,095200,23766175,3655,3655,3655,3655,0
|
|
20241219,095100,23766175,3655,3655,3655,3655,3
|
|
20241219,095000,23755210,3650,3650,3650,3650,15
|
|
20241219,094900,23700460,3650,3650,3650,3650,0
|
|
20241219,094800,23700460,3650,3650,3650,3650,0
|
|
20241219,094700,23700460,3650,3650,3650,3650,18
|
|
20241219,094600,23634760,3630,3630,3630,3630,10
|
|
20241219,094500,23598460,3630,3630,3630,3630,0
|
|
20241219,094400,23598460,3630,3665,3665,3630,533
|
|
20241219,094300,21646170,3665,3665,3665,3665,22
|
|
20241219,094200,21565540,3665,3665,3665,3665,0
|
|
20241219,094100,21565540,3665,3665,3665,3665,2
|
|
20241219,094000,21558210,3630,3630,3630,3630,0
|
|
20241219,093900,21558210,3630,3630,3630,3630,0
|
|
20241219,093800,21558210,3630,3630,3630,3630,0
|
|
20241219,093700,21558210,3630,3630,3630,3630,0
|
|
20241219,093600,21558210,3630,3630,3630,3630,5
|
|
20241219,093500,21540060,3630,3640,3640,3630,611
|
|
20241219,093400,19321435,3665,3665,3665,3665,94
|
|
20241219,093300,18976925,3665,3665,3665,3665,50
|
|
20241219,093200,18793675,3665,3665,3665,3665,64
|
|
20241219,093100,18559115,3665,3665,3665,3665,0
|
|
20241219,093000,18559115,3665,3655,3665,3655,73
|
|
20241219,092900,18291800,3650,3650,3650,3650,151
|
|
20241219,092800,17740650,3650,3640,3650,3640,2223
|
|
20241219,092700,9628210,3630,3630,3630,3630,1
|
|
20241219,092600,9624580,3640,3640,3640,3640,99
|
|
20241219,092500,9264220,3640,3640,3640,3635,99
|
|
20241219,092400,8903920,3640,3645,3645,3640,126
|
|
20241219,092300,8445230,3645,3645,3645,3645,10
|
|
20241219,092200,8408780,3650,3650,3650,3650,23
|
|
20241219,092100,8324830,3650,3650,3650,3650,0
|
|
20241219,092000,8324830,3650,3650,3650,3650,0
|
|
20241219,091900,8324830,3650,3650,3650,3650,0
|
|
20241219,091800,8324830,3650,3650,3650,3650,0
|
|
20241219,091700,8324830,3650,3650,3650,3650,0
|
|
20241219,091600,8324830,3650,3650,3650,3650,0
|
|
20241219,091500,8324830,3650,3650,3650,3650,0
|
|
20241219,091400,8324830,3650,3650,3650,3650,0
|
|
20241219,091300,8324830,3650,3650,3650,3650,0
|
|
20241219,091200,8324830,3650,3650,3650,3650,45
|
|
20241219,091100,8160580,3650,3650,3650,3650,0
|
|
20241219,091000,8160580,3650,3650,3650,3650,45
|
|
20241219,090900,7996330,3650,3650,3650,3650,500
|
|
20241219,090800,6171330,3650,3650,3650,3650,0
|
|
20241219,090700,6171330,3650,3650,3650,3650,0
|
|
20241219,090600,6171330,3650,3650,3650,3650,17
|
|
20241219,090500,6109280,3655,3655,3655,3655,67
|
|
20241219,090400,5864395,3650,3650,3650,3650,10
|
|
20241219,090300,5827895,3655,3655,3655,3655,1
|
|
20241219,090200,5824240,3655,3615,3670,3580,173
|
|
20241219,090100,5202435,3595,3580,3595,3580,1031
|
|
20241219,090000,1496440,3580,3580,3580,3580,418
|