644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,194100,555927075,3700,3700,3700,3700,2512
|
|
20241224,194000,555927075,3700,3700,3700,3700,0
|
|
20241224,193900,555927075,3700,3700,3700,3700,0
|
|
20241224,193800,555927075,3700,3700,3700,3700,0
|
|
20241224,193700,555927075,3700,3700,3700,3700,0
|
|
20241224,193600,555927075,3700,3700,3700,3700,0
|
|
20241224,193500,555927075,3700,3700,3700,3700,0
|
|
20241224,193400,555927075,3700,3700,3700,3700,0
|
|
20241224,193300,555927075,3700,3700,3700,3700,0
|
|
20241224,193200,555927075,3700,3700,3700,3700,0
|
|
20241224,193100,555927075,3700,3700,3700,3700,0
|
|
20241224,193000,555927075,3700,3700,3700,3700,0
|
|
20241224,192900,555927075,3700,3700,3700,3700,0
|
|
20241224,192800,555927075,3700,3700,3700,3700,0
|
|
20241224,192700,555927075,3700,3700,3700,3700,0
|
|
20241224,192600,555927075,3700,3700,3700,3700,0
|
|
20241224,192500,555927075,3700,3700,3700,3700,0
|
|
20241224,192400,555927075,3700,3700,3700,3700,0
|
|
20241224,192300,555927075,3700,3700,3700,3700,0
|
|
20241224,192200,555927075,3700,3700,3700,3700,0
|
|
20241224,192100,555927075,3700,3700,3700,3700,0
|
|
20241224,192000,555927075,3700,3700,3700,3700,0
|
|
20241224,191900,555927075,3700,3700,3700,3700,0
|
|
20241224,191800,555927075,3700,3700,3700,3700,0
|
|
20241224,191700,555927075,3700,3700,3700,3700,0
|
|
20241224,191600,555927075,3700,3700,3700,3700,0
|
|
20241224,191500,555927075,3700,3700,3700,3700,0
|
|
20241224,191400,555927075,3700,3700,3700,3700,0
|
|
20241224,191300,555927075,3700,3700,3700,3700,0
|
|
20241224,191200,555927075,3700,3700,3700,3700,0
|
|
20241224,191100,555927075,3700,3700,3700,3700,2512
|
|
20241224,191000,555927075,3700,3700,3700,3700,0
|
|
20241224,190900,555927075,3700,3700,3700,3700,0
|
|
20241224,190800,555927075,3700,3700,3700,3700,0
|
|
20241224,190700,555927075,3700,3700,3700,3700,0
|
|
20241224,190600,555927075,3700,3700,3700,3700,0
|
|
20241224,190500,555927075,3700,3700,3700,3700,0
|
|
20241224,190400,555927075,3700,3700,3700,3700,0
|
|
20241224,190300,555927075,3700,3700,3700,3700,0
|
|
20241224,190200,555927075,3700,3700,3700,3700,0
|
|
20241224,190100,555927075,3700,3700,3700,3700,0
|
|
20241224,190000,555927075,3700,3700,3700,3700,0
|
|
20241224,185900,555927075,3700,3700,3700,3700,0
|
|
20241224,185800,555927075,3700,3700,3700,3700,0
|
|
20241224,185700,555927075,3700,3700,3700,3700,0
|
|
20241224,185600,555927075,3700,3700,3700,3700,0
|
|
20241224,185500,555927075,3700,3700,3700,3700,0
|
|
20241224,185400,555927075,3700,3700,3700,3700,0
|
|
20241224,185300,555927075,3700,3700,3700,3700,0
|
|
20241224,185200,555927075,3700,3700,3700,3700,0
|
|
20241224,185100,555927075,3700,3700,3700,3700,0
|
|
20241224,185000,555927075,3700,3700,3700,3700,0
|
|
20241224,184900,555927075,3700,3700,3700,3700,0
|
|
20241224,184800,555927075,3700,3700,3700,3700,0
|
|
20241224,184700,555927075,3700,3700,3700,3700,0
|
|
20241224,184600,555927075,3700,3700,3700,3700,0
|
|
20241224,184500,555927075,3700,3700,3700,3700,0
|
|
20241224,184400,555927075,3700,3700,3700,3700,0
|
|
20241224,184300,555927075,3700,3700,3700,3700,0
|
|
20241224,184200,555927075,3700,3700,3700,3700,0
|
|
20241224,184100,555927075,3700,3700,3700,3700,2512
|
|
20241224,184000,555927075,3700,3700,3700,3700,0
|
|
20241224,183900,555927075,3700,3700,3700,3700,0
|
|
20241224,183800,555927075,3700,3700,3700,3700,0
|
|
20241224,183700,555927075,3700,3700,3700,3700,0
|
|
20241224,183600,555927075,3700,3700,3700,3700,0
|
|
20241224,183500,555927075,3700,3700,3700,3700,0
|
|
20241224,183400,555927075,3700,3700,3700,3700,0
|
|
20241224,183300,555927075,3700,3700,3700,3700,0
|
|
20241224,183200,555927075,3700,3700,3700,3700,0
|
|
20241224,183100,555927075,3700,3700,3700,3700,0
|
|
20241224,183000,555927075,3700,3700,3700,3700,0
|
|
20241224,182900,555927075,3700,3700,3700,3700,0
|
|
20241224,182800,555927075,3700,3700,3700,3700,0
|
|
20241224,182700,555927075,3700,3700,3700,3700,0
|
|
20241224,182600,555927075,3700,3700,3700,3700,0
|
|
20241224,182500,555927075,3700,3700,3700,3700,0
|
|
20241224,182400,555927075,3700,3700,3700,3700,0
|
|
20241224,182300,555927075,3700,3700,3700,3700,0
|
|
20241224,182200,555927075,3700,3700,3700,3700,0
|
|
20241224,182100,555927075,3700,3700,3700,3700,0
|
|
20241224,182000,555927075,3700,3700,3700,3700,0
|
|
20241224,181900,555927075,3700,3700,3700,3700,0
|
|
20241224,181800,555927075,3700,3700,3700,3700,0
|
|
20241224,181700,555927075,3700,3700,3700,3700,0
|
|
20241224,181600,555927075,3700,3700,3700,3700,0
|
|
20241224,181500,555927075,3700,3700,3700,3700,0
|
|
20241224,181400,555927075,3700,3700,3700,3700,0
|
|
20241224,181300,555927075,3700,3700,3700,3700,0
|
|
20241224,181200,555927075,3700,3700,3700,3700,0
|
|
20241224,181100,555927075,3700,3700,3700,3700,2512
|
|
20241224,181000,555927075,3700,3700,3700,3700,0
|
|
20241224,180900,555927075,3700,3700,3700,3700,0
|
|
20241224,180800,555927075,3700,3700,3700,3700,0
|
|
20241224,180700,555927075,3700,3700,3700,3700,0
|
|
20241224,180600,555927075,3700,3700,3700,3700,0
|
|
20241224,180500,555927075,3700,3700,3700,3700,0
|
|
20241224,180400,555927075,3700,3700,3700,3700,0
|
|
20241224,180300,555927075,3700,3700,3700,3700,0
|
|
20241224,180200,555927075,3700,3700,3700,3700,0
|
|
20241224,180100,555927075,3700,3700,3700,3700,0
|
|
20241224,180000,555927075,3700,3700,3700,3700,0
|
|
20241224,175900,555927075,3700,3700,3700,3700,0
|
|
20241224,175800,555927075,3700,3700,3700,3700,0
|
|
20241224,175700,555927075,3700,3700,3700,3700,0
|
|
20241224,175600,555927075,3700,3700,3700,3700,0
|
|
20241224,175500,555927075,3700,3700,3700,3700,0
|
|
20241224,175400,555927075,3700,3700,3700,3700,0
|
|
20241224,175300,555927075,3700,3700,3700,3700,0
|
|
20241224,175200,555927075,3700,3700,3700,3700,0
|
|
20241224,175100,555927075,3700,3700,3700,3700,0
|
|
20241224,175000,555927075,3700,3700,3700,3700,0
|
|
20241224,174900,555927075,3700,3700,3700,3700,0
|
|
20241224,174800,555927075,3700,3700,3700,3700,0
|
|
20241224,174700,555927075,3700,3700,3700,3700,0
|
|
20241224,174600,555927075,3700,3700,3700,3700,0
|
|
20241224,174500,555927075,3700,3700,3700,3700,0
|
|
20241224,174400,555927075,3700,3700,3700,3700,0
|
|
20241224,174300,555927075,3700,3700,3700,3700,0
|
|
20241224,174200,555927075,3700,3700,3700,3700,0
|
|
20241224,174100,555927075,3700,3700,3700,3700,2512
|
|
20241224,174000,555927075,3700,3700,3700,3700,0
|
|
20241224,173900,555927075,3700,3700,3700,3700,0
|
|
20241224,173800,555927075,3700,3700,3700,3700,0
|
|
20241224,173700,555927075,3700,3700,3700,3700,0
|
|
20241224,173600,555927075,3700,3700,3700,3700,0
|
|
20241224,173500,555927075,3700,3700,3700,3700,0
|
|
20241224,173400,555927075,3700,3700,3700,3700,0
|
|
20241224,173300,555927075,3700,3700,3700,3700,0
|
|
20241224,173200,555927075,3700,3700,3700,3700,0
|
|
20241224,173100,555927075,3700,3700,3700,3700,0
|
|
20241224,173000,555927075,3700,3700,3700,3700,0
|
|
20241224,172900,555927075,3700,3700,3700,3700,0
|
|
20241224,172800,555927075,3700,3700,3700,3700,0
|
|
20241224,172700,555927075,3700,3700,3700,3700,0
|
|
20241224,172600,555927075,3700,3700,3700,3700,0
|
|
20241224,172500,555927075,3700,3700,3700,3700,0
|
|
20241224,172400,555927075,3700,3700,3700,3700,0
|
|
20241224,172300,555927075,3700,3700,3700,3700,0
|
|
20241224,172200,555927075,3700,3700,3700,3700,0
|
|
20241224,172100,555927075,3700,3700,3700,3700,0
|
|
20241224,172000,555927075,3700,3700,3700,3700,0
|
|
20241224,171900,555927075,3700,3700,3700,3700,0
|
|
20241224,171800,555927075,3700,3700,3700,3700,0
|
|
20241224,171700,555927075,3700,3700,3700,3700,0
|
|
20241224,171600,555927075,3700,3700,3700,3700,0
|
|
20241224,171500,555927075,3700,3700,3700,3700,0
|
|
20241224,171400,555927075,3700,3700,3700,3700,0
|
|
20241224,171300,555927075,3700,3700,3700,3700,0
|
|
20241224,171200,555927075,3700,3700,3700,3700,0
|
|
20241224,171100,555927075,3700,3700,3700,3700,2512
|
|
20241224,171000,555927075,3700,3700,3700,3700,0
|
|
20241224,170900,555927075,3700,3700,3700,3700,0
|
|
20241224,170800,555927075,3700,3700,3700,3700,0
|
|
20241224,170700,555927075,3700,3700,3700,3700,0
|
|
20241224,170600,555927075,3700,3700,3700,3700,0
|
|
20241224,170500,555927075,3700,3700,3700,3700,0
|
|
20241224,170400,555927075,3700,3700,3700,3700,0
|
|
20241224,170300,555927075,3700,3700,3700,3700,0
|
|
20241224,170200,555927075,3700,3700,3700,3700,0
|
|
20241224,170100,555927075,3700,3700,3700,3700,0
|
|
20241224,170000,555927075,3700,3700,3700,3700,0
|
|
20241224,165900,555927075,3700,3700,3700,3700,0
|
|
20241224,165800,555927075,3700,3700,3700,3700,0
|
|
20241224,165700,555927075,3700,3700,3700,3700,0
|
|
20241224,165600,555927075,3700,3700,3700,3700,0
|
|
20241224,165500,555927075,3700,3700,3700,3700,0
|
|
20241224,165400,555927075,3700,3700,3700,3700,0
|
|
20241224,165300,555927075,3700,3700,3700,3700,0
|
|
20241224,165200,555927075,3700,3700,3700,3700,0
|
|
20241224,165100,555927075,3700,3700,3700,3700,0
|
|
20241224,165000,555927075,3700,3700,3700,3700,0
|
|
20241224,164900,555927075,3700,3700,3700,3700,0
|
|
20241224,164800,555927075,3700,3700,3700,3700,0
|
|
20241224,164700,555927075,3700,3700,3700,3700,0
|
|
20241224,164600,555927075,3700,3700,3700,3700,0
|
|
20241224,164500,555927075,3700,3700,3700,3700,0
|
|
20241224,164400,555927075,3700,3700,3700,3700,0
|
|
20241224,164300,555927075,3700,3700,3700,3700,0
|
|
20241224,164200,555927075,3700,3700,3700,3700,0
|
|
20241224,164100,555927075,3700,3700,3700,3700,2512
|
|
20241224,164000,555927075,3700,3700,3700,3700,0
|
|
20241224,163900,555927075,3700,3700,3700,3700,0
|
|
20241224,163800,555927075,3700,3700,3700,3700,0
|
|
20241224,163700,555927075,3700,3700,3700,3700,0
|
|
20241224,163600,555927075,3700,3700,3700,3700,0
|
|
20241224,163500,555927075,3700,3700,3700,3700,0
|
|
20241224,163400,555927075,3700,3700,3700,3700,0
|
|
20241224,163300,555927075,3700,3700,3700,3700,0
|
|
20241224,163200,555927075,3700,3700,3700,3700,0
|
|
20241224,163100,555927075,3700,3700,3700,3700,0
|
|
20241224,163000,555927075,3700,3700,3700,3700,0
|
|
20241224,162900,555927075,3700,3700,3700,3700,0
|
|
20241224,162800,555927075,3700,3700,3700,3700,0
|
|
20241224,162700,555927075,3700,3700,3700,3700,0
|
|
20241224,162600,555927075,3700,3700,3700,3700,0
|
|
20241224,162500,555927075,3700,3700,3700,3700,0
|
|
20241224,162400,555927075,3700,3700,3700,3700,0
|
|
20241224,162300,555927075,3700,3700,3700,3700,0
|
|
20241224,162200,555927075,3700,3700,3700,3700,0
|
|
20241224,162100,555927075,3700,3700,3700,3700,0
|
|
20241224,162000,555927075,3700,3700,3700,3700,0
|
|
20241224,161900,555927075,3700,3700,3700,3700,0
|
|
20241224,161800,555927075,3700,3700,3700,3700,0
|
|
20241224,161700,555927075,3700,3700,3700,3700,0
|
|
20241224,161600,555927075,3700,3700,3700,3700,0
|
|
20241224,161500,555927075,3700,3700,3700,3700,0
|
|
20241224,161400,555927075,3700,3700,3700,3700,0
|
|
20241224,161300,555927075,3700,3700,3700,3700,0
|
|
20241224,161200,555927075,3700,3700,3700,3700,0
|
|
20241224,161100,555927075,3700,3700,3700,3700,2512
|
|
20241224,161000,555927075,3700,3700,3700,3700,0
|
|
20241224,160900,555927075,3700,3700,3700,3700,0
|
|
20241224,160800,555927075,3700,3700,3700,3700,0
|
|
20241224,160700,555927075,3700,3700,3700,3700,0
|
|
20241224,160600,555927075,3700,3700,3700,3700,0
|
|
20241224,160500,555927075,3700,3700,3700,3700,0
|
|
20241224,160400,555927075,3700,3700,3700,3700,0
|
|
20241224,160300,555927075,3700,3700,3700,3700,0
|
|
20241224,160200,555927075,3700,3700,3700,3700,0
|
|
20241224,160100,555927075,3700,3700,3700,3700,0
|
|
20241224,160000,555927075,3700,3700,3700,3700,0
|
|
20241224,155900,555927075,3700,3700,3700,3700,0
|
|
20241224,155800,555927075,3700,3700,3700,3700,0
|
|
20241224,155700,555927075,3700,3700,3700,3700,0
|
|
20241224,155600,555927075,3700,3700,3700,3700,0
|
|
20241224,155500,555927075,3700,3700,3700,3700,0
|
|
20241224,155400,555927075,3700,3700,3700,3700,0
|
|
20241224,155300,555927075,3700,3700,3700,3700,0
|
|
20241224,155200,555927075,3700,3700,3700,3700,0
|
|
20241224,155100,555927075,3700,3700,3700,3700,0
|
|
20241224,155000,555927075,3700,3700,3700,3700,0
|
|
20241224,154900,555927075,3700,3700,3700,3700,0
|
|
20241224,154800,555927075,3700,3700,3700,3700,0
|
|
20241224,154700,555927075,3700,3700,3700,3700,0
|
|
20241224,154600,555927075,3700,3700,3700,3700,0
|
|
20241224,154500,555927075,3700,3700,3700,3700,0
|
|
20241224,154400,555927075,3700,3700,3700,3700,0
|
|
20241224,154300,555927075,3700,3700,3700,3700,0
|
|
20241224,154200,555927075,3700,3700,3700,3700,0
|
|
20241224,154100,555927075,3700,3700,3700,3700,2512
|
|
20241224,154000,555927075,3700,3700,3700,3700,0
|
|
20241224,153900,555927075,3700,3700,3700,3700,0
|
|
20241224,153800,555927075,3700,3700,3700,3700,0
|
|
20241224,153700,555927075,3700,3700,3700,3700,0
|
|
20241224,153600,555927075,3700,3700,3700,3700,0
|
|
20241224,153500,555927075,3700,3700,3700,3700,0
|
|
20241224,153400,555927075,3700,3700,3700,3700,0
|
|
20241224,153300,555927075,3700,3700,3700,3700,0
|
|
20241224,153200,555927075,3700,3700,3700,3700,0
|
|
20241224,153100,555927075,3700,3700,3700,3700,0
|
|
20241224,153000,555927075,3700,3700,3700,3700,2512
|
|
20241224,152900,546632675,3695,3695,3695,3695,0
|
|
20241224,152800,546632675,3695,3695,3695,3695,0
|
|
20241224,152700,546632675,3695,3695,3695,3695,0
|
|
20241224,152600,546632675,3695,3695,3695,3695,0
|
|
20241224,152500,546632675,3695,3695,3695,3695,0
|
|
20241224,152400,546632675,3695,3695,3695,3695,0
|
|
20241224,152300,546632675,3695,3695,3695,3695,0
|
|
20241224,152200,546632675,3695,3695,3695,3695,0
|
|
20241224,152100,546632675,3695,3695,3695,3695,0
|
|
20241224,152000,546632675,3695,3695,3695,3695,0
|
|
20241224,151900,546632675,3695,3695,3700,3695,275
|
|
20241224,151800,545616050,3700,3700,3700,3700,6
|
|
20241224,151700,545593850,3700,3700,3700,3700,94
|
|
20241224,151600,545246050,3695,3695,3695,3695,157
|
|
20241224,151500,544665935,3700,3700,3700,3700,646
|
|
20241224,151400,542275735,3700,3700,3700,3700,118
|
|
20241224,151300,541839135,3705,3705,3705,3705,0
|
|
20241224,151200,541839135,3705,3705,3705,3705,351
|
|
20241224,151100,540538680,3705,3705,3705,3705,150
|
|
20241224,151000,539982930,3700,3700,3700,3700,30
|
|
20241224,150900,539871930,3710,3710,3710,3710,0
|
|
20241224,150800,539871930,3710,3710,3710,3710,1
|
|
20241224,150700,539868220,3685,3695,3695,3685,1165
|
|
20241224,150600,535568185,3710,3710,3710,3710,0
|
|
20241224,150500,535568185,3710,3710,3710,3710,0
|
|
20241224,150400,535568185,3710,3710,3710,3710,0
|
|
20241224,150300,535568185,3710,3710,3710,3710,0
|
|
20241224,150200,535568185,3710,3710,3710,3710,100
|
|
20241224,150100,535197185,3710,3710,3710,3710,1
|
|
20241224,150000,535193475,3710,3710,3710,3710,0
|
|
20241224,145900,535193475,3710,3710,3710,3710,10
|
|
20241224,145800,535156375,3710,3710,3710,3710,0
|
|
20241224,145700,535156375,3710,3710,3710,3710,0
|
|
20241224,145600,535156375,3710,3710,3710,3710,0
|
|
20241224,145500,535156375,3710,3710,3710,3710,0
|
|
20241224,145400,535156375,3710,3710,3710,3710,1
|
|
20241224,145300,535152665,3715,3715,3715,3715,0
|
|
20241224,145200,535152665,3715,3715,3715,3715,0
|
|
20241224,145100,535152665,3715,3715,3715,3715,0
|
|
20241224,145000,535152665,3715,3715,3715,3715,0
|
|
20241224,144900,535152665,3715,3715,3715,3715,0
|
|
20241224,144800,535152665,3715,3715,3715,3715,1
|
|
20241224,144700,535148950,3695,3695,3695,3695,20
|
|
20241224,144600,535075050,3715,3715,3715,3715,0
|
|
20241224,144500,535075050,3715,3715,3715,3715,0
|
|
20241224,144400,535075050,3715,3715,3715,3715,0
|
|
20241224,144300,535075050,3715,3715,3715,3715,0
|
|
20241224,144200,535075050,3715,3715,3715,3715,0
|
|
20241224,144100,535075050,3715,3715,3715,3715,0
|
|
20241224,144000,535075050,3715,3715,3715,3715,0
|
|
20241224,143900,535075050,3715,3715,3715,3715,0
|
|
20241224,143800,535075050,3715,3715,3715,3715,0
|
|
20241224,143700,535075050,3715,3715,3715,3715,0
|
|
20241224,143600,535075050,3715,3715,3715,3715,270
|
|
20241224,143500,534072000,3715,3715,3715,3715,206
|
|
20241224,143400,533306710,3715,3715,3715,3715,0
|
|
20241224,143300,533306710,3715,3715,3715,3715,0
|
|
20241224,143200,533306710,3715,3715,3715,3715,0
|
|
20241224,143100,533306710,3715,3715,3715,3715,250
|
|
20241224,143000,532377960,3715,3715,3715,3715,0
|
|
20241224,142900,532377960,3715,3715,3715,3715,0
|
|
20241224,142800,532377960,3715,3715,3715,3715,0
|
|
20241224,142700,532377960,3715,3715,3715,3715,0
|
|
20241224,142600,532377960,3715,3715,3715,3715,0
|
|
20241224,142500,532377960,3715,3715,3715,3715,0
|
|
20241224,142400,532377960,3715,3715,3715,3715,1
|
|
20241224,142300,532374245,3690,3690,3690,3690,0
|
|
20241224,142200,532374245,3690,3690,3690,3690,0
|
|
20241224,142100,532374245,3690,3700,3720,3690,269
|
|
20241224,142000,531374905,3710,3710,3710,3710,6292
|
|
20241224,141900,508031585,3710,3710,3710,3710,0
|
|
20241224,141800,508031585,3710,3710,3710,3710,0
|
|
20241224,141700,508031585,3710,3710,3710,3710,0
|
|
20241224,141600,508031585,3710,3710,3710,3710,0
|
|
20241224,141500,508031585,3710,3710,3710,3710,0
|
|
20241224,141400,508031585,3710,3710,3710,3710,0
|
|
20241224,141300,508031585,3710,3710,3710,3710,0
|
|
20241224,141200,508031585,3710,3710,3710,3710,100
|
|
20241224,141100,507660585,3710,3710,3710,3710,238
|
|
20241224,141000,506777605,3710,3710,3710,3710,0
|
|
20241224,140900,506777605,3710,3710,3710,3710,0
|
|
20241224,140800,506777605,3710,3710,3710,3710,0
|
|
20241224,140700,506777605,3710,3710,3710,3710,0
|
|
20241224,140600,506777605,3710,3710,3710,3710,0
|
|
20241224,140500,506777605,3710,3715,3715,3710,607
|
|
20241224,140400,504525620,3715,3715,3715,3715,500
|
|
20241224,140300,502668120,3710,3710,3710,3710,500
|
|
20241224,140200,500813120,3720,3720,3720,3720,0
|
|
20241224,140100,500813120,3720,3720,3720,3720,0
|
|
20241224,140000,500813120,3720,3720,3720,3720,0
|
|
20241224,135900,500813120,3720,3720,3720,3720,0
|
|
20241224,135800,500813120,3720,3720,3720,3720,0
|
|
20241224,135700,500813120,3720,3720,3720,3720,0
|
|
20241224,135600,500813120,3720,3720,3720,3720,0
|
|
20241224,135500,500813120,3720,3720,3720,3720,0
|
|
20241224,135400,500813120,3720,3715,3720,3715,577
|
|
20241224,135300,498669000,3710,3710,3710,3710,0
|
|
20241224,135200,498669000,3710,3710,3710,3710,1543
|
|
20241224,135100,492944470,3705,3720,3720,3705,5372
|
|
20241224,135000,472966210,3715,3715,3715,3715,0
|
|
20241224,134900,472966210,3715,3715,3715,3715,10
|
|
20241224,134800,472929060,3715,3715,3715,3715,0
|
|
20241224,134700,472929060,3715,3715,3715,3715,0
|
|
20241224,134600,472929060,3715,3715,3715,3715,0
|
|
20241224,134500,472929060,3715,3715,3715,3715,0
|
|
20241224,134400,472929060,3715,3715,3715,3715,18
|
|
20241224,134300,472862190,3720,3720,3720,3720,0
|
|
20241224,134200,472862190,3720,3720,3720,3720,105
|
|
20241224,134100,472471590,3715,3700,3715,3700,382
|
|
20241224,134000,471052475,3720,3720,3720,3720,0
|
|
20241224,133900,471052475,3720,3720,3720,3720,0
|
|
20241224,133800,471052475,3720,3720,3720,3720,0
|
|
20241224,133700,471052475,3720,3720,3720,3720,0
|
|
20241224,133600,471052475,3720,3720,3720,3720,0
|
|
20241224,133500,471052475,3720,3720,3720,3720,0
|
|
20241224,133400,471052475,3720,3720,3720,3720,0
|
|
20241224,133300,471052475,3720,3720,3720,3720,0
|
|
20241224,133200,471052475,3720,3720,3720,3720,1
|
|
20241224,133100,471048755,3700,3700,3700,3700,0
|
|
20241224,133000,471048755,3700,3700,3700,3700,80
|
|
20241224,132900,470752755,3690,3690,3690,3690,0
|
|
20241224,132800,470752755,3690,3690,3690,3690,0
|
|
20241224,132700,470752755,3690,3700,3700,3690,646
|
|
20241224,132600,468362880,3700,3700,3700,3700,3
|
|
20241224,132500,468351780,3720,3720,3720,3720,0
|
|
20241224,132400,468351780,3720,3720,3720,3715,3
|
|
20241224,132300,468340625,3715,3710,3715,3710,3200
|
|
20241224,132200,456458065,3710,3710,3710,3710,0
|
|
20241224,132100,456458065,3710,3710,3710,3710,0
|
|
20241224,132000,456458065,3710,3710,3710,3710,53
|
|
20241224,131900,456261435,3705,3705,3705,3705,500
|
|
20241224,131800,454408935,3705,3705,3705,3705,0
|
|
20241224,131700,454408935,3705,3705,3705,3705,633
|
|
20241224,131600,452063670,3705,3705,3705,3705,56
|
|
20241224,131500,451856190,3710,3710,3710,3710,0
|
|
20241224,131400,451856190,3710,3710,3710,3710,0
|
|
20241224,131300,451856190,3710,3700,3710,3700,53
|
|
20241224,131200,451660080,3705,3705,3705,3705,0
|
|
20241224,131100,451660080,3705,3705,3705,3705,2
|
|
20241224,131000,451652670,3715,3715,3715,3715,0
|
|
20241224,130900,451652670,3715,3715,3715,3715,0
|
|
20241224,130800,451652670,3715,3715,3715,3715,0
|
|
20241224,130700,451652670,3715,3715,3715,3715,0
|
|
20241224,130600,451652670,3715,3715,3715,3715,0
|
|
20241224,130500,451652670,3715,3715,3715,3715,0
|
|
20241224,130400,451652670,3715,3715,3715,3715,0
|
|
20241224,130300,451652670,3715,3715,3715,3715,350
|
|
20241224,130200,450352420,3715,3715,3715,3715,5
|
|
20241224,130100,450333845,3715,3715,3715,3715,0
|
|
20241224,130000,450333845,3715,3715,3715,3715,0
|
|
20241224,125900,450333845,3715,3715,3715,3715,460
|
|
20241224,125800,448624945,3715,3715,3715,3715,0
|
|
20241224,125700,448624945,3715,3715,3715,3715,0
|
|
20241224,125600,448624945,3715,3715,3715,3715,17
|
|
20241224,125500,448561790,3715,3715,3715,3715,3
|
|
20241224,125400,448550645,3715,3715,3715,3715,0
|
|
20241224,125300,448550645,3715,3715,3715,3715,1607
|
|
20241224,125200,442580640,3710,3710,3710,3710,0
|
|
20241224,125100,442580640,3710,3710,3710,3710,36
|
|
20241224,125000,442447080,3705,3705,3705,3705,0
|
|
20241224,124900,442447080,3705,3705,3705,3705,0
|
|
20241224,124800,442447080,3705,3705,3705,3705,0
|
|
20241224,124700,442447080,3705,3705,3705,3705,0
|
|
20241224,124600,442447080,3705,3705,3705,3705,0
|
|
20241224,124500,442447080,3705,3705,3705,3705,0
|
|
20241224,124400,442447080,3705,3705,3705,3705,0
|
|
20241224,124300,442447080,3705,3705,3705,3705,40
|
|
20241224,124200,442298880,3715,3715,3715,3715,1
|
|
20241224,124100,442295165,3695,3695,3695,3695,0
|
|
20241224,124000,442295165,3695,3695,3695,3695,0
|
|
20241224,123900,442295165,3695,3695,3695,3695,0
|
|
20241224,123800,442295165,3695,3700,3700,3695,839
|
|
20241224,123700,439194875,3700,3700,3700,3700,200
|
|
20241224,123600,438454875,3700,3700,3700,3700,101
|
|
20241224,123500,438081175,3700,3700,3700,3700,1
|
|
20241224,123400,438077475,3715,3715,3715,3715,0
|
|
20241224,123300,438077475,3715,3715,3715,3715,0
|
|
20241224,123200,438077475,3715,3715,3715,3715,0
|
|
20241224,123100,438077475,3715,3715,3715,3715,0
|
|
20241224,123000,438077475,3715,3715,3715,3715,0
|
|
20241224,122900,438077475,3715,3715,3715,3715,0
|
|
20241224,122800,438077475,3715,3715,3715,3715,0
|
|
20241224,122700,438077475,3715,3715,3715,3715,0
|
|
20241224,122600,438077475,3715,3715,3715,3715,0
|
|
20241224,122500,438077475,3715,3715,3715,3715,0
|
|
20241224,122400,438077475,3715,3715,3715,3715,0
|
|
20241224,122300,438077475,3715,3715,3715,3715,0
|
|
20241224,122200,438077475,3715,3715,3715,3715,0
|
|
20241224,122100,438077475,3715,3715,3715,3715,0
|
|
20241224,122000,438077475,3715,3715,3715,3715,0
|
|
20241224,121900,438077475,3715,3715,3715,3715,0
|
|
20241224,121800,438077475,3715,3715,3715,3715,1
|
|
20241224,121700,438073760,3720,3720,3720,3720,0
|
|
20241224,121600,438073760,3720,3720,3720,3720,0
|
|
20241224,121500,438073760,3720,3720,3720,3720,0
|
|
20241224,121400,438073760,3720,3720,3720,3720,0
|
|
20241224,121300,438073760,3720,3720,3720,3720,1
|
|
20241224,121200,438070040,3695,3695,3695,3695,343
|
|
20241224,121100,436802655,3695,3700,3700,3695,78
|
|
20241224,121000,436514115,3700,3700,3700,3700,0
|
|
20241224,120900,436514115,3700,3700,3700,3700,0
|
|
20241224,120800,436514115,3700,3700,3700,3700,0
|
|
20241224,120700,436514115,3700,3700,3700,3700,896
|
|
20241224,120600,433198915,3715,3715,3715,3715,0
|
|
20241224,120500,433198915,3715,3715,3715,3715,0
|
|
20241224,120400,433198915,3715,3715,3715,3715,0
|
|
20241224,120300,433198915,3715,3715,3715,3715,0
|
|
20241224,120200,433198915,3715,3715,3715,3715,89
|
|
20241224,120100,432868280,3715,3700,3715,3700,41
|
|
20241224,120000,432716565,3725,3725,3725,3725,0
|
|
20241224,115900,432716565,3725,3725,3725,3725,0
|
|
20241224,115800,432716565,3725,3725,3725,3725,0
|
|
20241224,115700,432716565,3725,3725,3725,3725,0
|
|
20241224,115600,432716565,3725,3725,3725,3725,0
|
|
20241224,115500,432716565,3725,3725,3725,3725,0
|
|
20241224,115400,432716565,3725,3725,3725,3725,0
|
|
20241224,115300,432716565,3725,3725,3725,3725,0
|
|
20241224,115200,432716565,3725,3725,3725,3725,1
|
|
20241224,115100,432712840,3690,3700,3700,3690,1068
|
|
20241224,115000,428767335,3730,3730,3730,3730,0
|
|
20241224,114900,428767335,3730,3730,3730,3730,3
|
|
20241224,114800,428756145,3725,3725,3725,3725,0
|
|
20241224,114700,428756145,3725,3725,3725,3725,5
|
|
20241224,114600,428737520,3700,3700,3700,3700,0
|
|
20241224,114500,428737520,3700,3720,3730,3700,144
|
|
20241224,114400,428201210,3695,3695,3695,3695,0
|
|
20241224,114300,428201210,3695,3695,3695,3695,0
|
|
20241224,114200,428201210,3695,3700,3700,3695,1500
|
|
20241224,114100,422654205,3705,3705,3705,3705,0
|
|
20241224,114000,422654205,3705,3705,3705,3705,0
|
|
20241224,113900,422654205,3705,3705,3705,3705,0
|
|
20241224,113800,422654205,3705,3705,3705,3705,0
|
|
20241224,113700,422654205,3705,3705,3705,3705,0
|
|
20241224,113600,422654205,3705,3705,3705,3705,0
|
|
20241224,113500,422654205,3705,3705,3705,3705,1
|
|
20241224,113400,422650500,3725,3725,3725,3725,0
|
|
20241224,113300,422650500,3725,3725,3725,3725,0
|
|
20241224,113200,422650500,3725,3725,3725,3725,7
|
|
20241224,113100,422624425,3725,3720,3725,3720,22
|
|
20241224,113000,422542560,3710,3710,3710,3710,18
|
|
20241224,112900,422475780,3730,3725,3730,3725,126
|
|
20241224,112800,422006330,3700,3700,3700,3700,0
|
|
20241224,112700,422006330,3700,3700,3700,3700,0
|
|
20241224,112600,422006330,3700,3700,3700,3700,0
|
|
20241224,112500,422006330,3700,3700,3700,3700,2
|
|
20241224,112400,421998930,3700,3700,3700,3700,17
|
|
20241224,112300,421936030,3700,3700,3700,3700,2
|
|
20241224,112200,421928630,3725,3725,3725,3725,1
|
|
20241224,112100,421924905,3700,3700,3700,3700,24
|
|
20241224,112000,421836105,3700,3705,3705,3700,57
|
|
20241224,111900,421625200,3700,3700,3700,3700,0
|
|
20241224,111800,421625200,3700,3700,3700,3700,8
|
|
20241224,111700,421595600,3700,3700,3700,3700,12
|
|
20241224,111600,421551200,3700,3700,3700,3700,124
|
|
20241224,111500,421092400,3725,3725,3725,3725,0
|
|
20241224,111400,421092400,3725,3725,3725,3725,0
|
|
20241224,111300,421092400,3725,3725,3725,3725,0
|
|
20241224,111200,421092400,3725,3725,3725,3725,15
|
|
20241224,111100,421036525,3725,3725,3725,3725,0
|
|
20241224,111000,421036525,3725,3740,3740,3725,178
|
|
20241224,110900,420370895,3725,3725,3725,3725,35
|
|
20241224,110800,420240520,3720,3715,3720,3715,110
|
|
20241224,110700,419831820,3715,3730,3740,3715,228
|
|
20241224,110600,418981520,3730,3725,3730,3725,482
|
|
20241224,110500,417183710,3730,3730,3745,3730,2115
|
|
20241224,110400,409280835,3725,3725,3725,3725,60
|
|
20241224,110300,409057335,3705,3720,3720,3705,589
|
|
20241224,110200,406874775,3720,3720,3720,3720,271
|
|
20241224,110100,405866655,3710,3695,3710,3695,3001
|
|
20241224,110000,394732960,3685,3685,3685,3685,9
|
|
20241224,105900,394699795,3680,3680,3680,3680,0
|
|
20241224,105800,394699795,3680,3680,3680,3680,0
|
|
20241224,105700,394699795,3680,3680,3680,3680,0
|
|
20241224,105600,394699795,3680,3685,3685,3680,75
|
|
20241224,105500,394423425,3710,3710,3710,3685,38210
|
|
20241224,105400,253019020,3725,3725,3725,3725,0
|
|
20241224,105300,253019020,3725,3710,3725,3710,200
|
|
20241224,105200,252275520,3730,3730,3730,3730,100
|
|
20241224,105100,251902520,3735,3735,3735,3735,0
|
|
20241224,105000,251902520,3735,3735,3735,3735,0
|
|
20241224,104900,251902520,3735,3735,3735,3730,984
|
|
20241224,104800,248229780,3735,3720,3735,3720,10762
|
|
20241224,104700,208181550,3720,3720,3720,3720,0
|
|
20241224,104600,208181550,3720,3720,3720,3720,519
|
|
20241224,104500,206250870,3715,3715,3725,3715,1394
|
|
20241224,104400,201066930,3720,3700,3725,3700,24892
|
|
20241224,104300,108911885,3705,3690,3705,3690,4753
|
|
20241224,104200,91330150,3690,3690,3690,3690,0
|
|
20241224,104100,91330150,3690,3690,3690,3690,0
|
|
20241224,104000,91330150,3690,3690,3690,3690,0
|
|
20241224,103900,91330150,3690,3690,3690,3690,1
|
|
20241224,103800,91326460,3685,3680,3685,3680,805
|
|
20241224,103700,88363035,3680,3685,3685,3680,2210
|
|
20241224,103600,80230085,3685,3680,3685,3680,150
|
|
20241224,103500,79677835,3680,3680,3680,3680,0
|
|
20241224,103400,79677835,3680,3680,3680,3680,0
|
|
20241224,103300,79677835,3680,3680,3680,3680,0
|
|
20241224,103200,79677835,3680,3680,3680,3680,0
|
|
20241224,103100,79677835,3680,3680,3680,3680,0
|
|
20241224,103000,79677835,3680,3665,3680,3665,2096
|
|
20241224,102900,71980810,3670,3670,3670,3670,0
|
|
20241224,102800,71980810,3670,3670,3670,3670,0
|
|
20241224,102700,71980810,3670,3670,3670,3670,0
|
|
20241224,102600,71980810,3670,3670,3670,3670,0
|
|
20241224,102500,71980810,3670,3670,3670,3670,0
|
|
20241224,102400,71980810,3670,3670,3670,3670,1
|
|
20241224,102300,71977140,3670,3670,3670,3670,1
|
|
20241224,102200,71973470,3670,3670,3670,3670,0
|
|
20241224,102100,71973470,3670,3670,3670,3670,0
|
|
20241224,102000,71973470,3670,3670,3670,3670,10
|
|
20241224,101900,71936770,3670,3670,3670,3670,0
|
|
20241224,101800,71936770,3670,3670,3670,3670,0
|
|
20241224,101700,71936770,3670,3670,3670,3670,0
|
|
20241224,101600,71936770,3670,3670,3670,3670,1
|
|
20241224,101500,71933100,3675,3675,3675,3675,0
|
|
20241224,101400,71933100,3675,3675,3675,3675,0
|
|
20241224,101300,71933100,3675,3675,3675,3675,0
|
|
20241224,101200,71933100,3675,3675,3675,3675,0
|
|
20241224,101100,71933100,3675,3675,3675,3675,1
|
|
20241224,101000,71929425,3675,3675,3675,3675,1
|
|
20241224,100900,71925750,3675,3675,3675,3675,0
|
|
20241224,100800,71925750,3675,3675,3675,3675,10
|
|
20241224,100700,71889000,3675,3675,3675,3675,0
|
|
20241224,100600,71889000,3675,3675,3675,3675,0
|
|
20241224,100500,71889000,3675,3675,3675,3675,11
|
|
20241224,100400,71848575,3675,3675,3675,3675,0
|
|
20241224,100300,71848575,3675,3655,3675,3650,1002
|
|
20241224,100200,68191200,3675,3675,3675,3675,1122
|
|
20241224,100100,64067850,3675,3675,3675,3675,15
|
|
20241224,100000,64012725,3665,3665,3665,3665,0
|
|
20241224,095900,64012725,3665,3665,3665,3665,0
|
|
20241224,095800,64012725,3665,3665,3665,3665,0
|
|
20241224,095700,64012725,3665,3665,3665,3665,0
|
|
20241224,095600,64012725,3665,3665,3665,3665,0
|
|
20241224,095500,64012725,3665,3665,3665,3665,0
|
|
20241224,095400,64012725,3665,3665,3665,3665,100
|
|
20241224,095300,63646225,3665,3665,3665,3665,1900
|
|
20241224,095200,56682725,3670,3675,3675,3670,2878
|
|
20241224,095100,46119750,3675,3675,3675,3675,0
|
|
20241224,095000,46119750,3675,3675,3675,3675,0
|
|
20241224,094900,46119750,3675,3675,3675,3675,0
|
|
20241224,094800,46119750,3675,3675,3675,3675,0
|
|
20241224,094700,46119750,3675,3675,3675,3675,0
|
|
20241224,094600,46119750,3675,3675,3675,3675,0
|
|
20241224,094500,46119750,3675,3675,3675,3675,45
|
|
20241224,094400,45954375,3675,3675,3675,3675,0
|
|
20241224,094300,45954375,3675,3675,3675,3675,0
|
|
20241224,094200,45954375,3675,3675,3675,3675,301
|
|
20241224,094100,44848200,3675,3675,3675,3675,24
|
|
20241224,094000,44760000,3675,3675,3675,3675,0
|
|
20241224,093900,44760000,3675,3675,3675,3675,0
|
|
20241224,093800,44760000,3675,3675,3675,3675,0
|
|
20241224,093700,44760000,3675,3675,3675,3675,0
|
|
20241224,093600,44760000,3675,3675,3675,3675,0
|
|
20241224,093500,44760000,3675,3675,3675,3675,0
|
|
20241224,093400,44760000,3675,3680,3680,3675,3199
|
|
20241224,093300,33003600,3685,3685,3685,3685,0
|
|
20241224,093200,33003600,3685,3685,3685,3685,0
|
|
20241224,093100,33003600,3685,3685,3685,3685,427
|
|
20241224,093000,31430105,3685,3685,3685,3685,0
|
|
20241224,092900,31430105,3685,3685,3685,3685,40
|
|
20241224,092800,31282705,3685,3685,3685,3685,3
|
|
20241224,092700,31271650,3695,3685,3695,3685,1111
|
|
20241224,092600,27172470,3685,3685,3685,3685,0
|
|
20241224,092500,27172470,3685,3685,3685,3685,32
|
|
20241224,092400,27054550,3695,3685,3695,3685,757
|
|
20241224,092300,24264995,3685,3695,3695,3685,213
|
|
20241224,092200,23480080,3695,3695,3695,3695,1
|
|
20241224,092100,23476385,3680,3700,3700,3680,1915
|
|
20241224,092000,16391365,3675,3690,3690,3675,1040
|
|
20241224,091900,12554365,3690,3685,3690,3675,1283
|
|
20241224,091800,7829090,3685,3685,3685,3685,1
|
|
20241224,091700,7825405,3685,3685,3685,3685,103
|
|
20241224,091600,7445850,3685,3670,3685,3670,337
|
|
20241224,091500,6205355,3675,3675,3675,3675,1
|
|
20241224,091400,6201680,3675,3675,3675,3675,0
|
|
20241224,091300,6201680,3675,3675,3675,3675,10
|
|
20241224,091200,6164930,3675,3675,3675,3675,0
|
|
20241224,091100,6164930,3675,3675,3675,3675,50
|
|
20241224,091000,5981180,3680,3680,3680,3680,1
|
|
20241224,090900,5977500,3650,3660,3660,3650,500
|
|
20241224,090800,4152490,3660,3660,3660,3660,0
|
|
20241224,090700,4152490,3660,3660,3660,3660,0
|
|
20241224,090600,4152490,3660,3660,3660,3660,0
|
|
20241224,090500,4152490,3660,3660,3660,3660,0
|
|
20241224,090400,4152490,3660,3660,3660,3660,54
|
|
20241224,090300,3954850,3685,3685,3685,3685,1
|
|
20241224,090200,3951165,3645,3645,3645,3645,0
|
|
20241224,090100,3951165,3645,3650,3650,3645,979
|
|
20241224,090000,382210,3650,3640,3650,3640,105
|