574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183100,294694745,3915,3915,3915,3915,2097
|
|
20241213,183000,294694745,3915,3915,3915,3915,0
|
|
20241213,182900,294694745,3915,3915,3915,3915,0
|
|
20241213,182800,294694745,3915,3915,3915,3915,0
|
|
20241213,182700,294694745,3915,3915,3915,3915,0
|
|
20241213,182600,294694745,3915,3915,3915,3915,0
|
|
20241213,182500,294694745,3915,3915,3915,3915,0
|
|
20241213,182400,294694745,3915,3915,3915,3915,0
|
|
20241213,182300,294694745,3915,3915,3915,3915,0
|
|
20241213,182200,294694745,3915,3915,3915,3915,0
|
|
20241213,182100,294694745,3915,3915,3915,3915,0
|
|
20241213,182000,294694745,3915,3915,3915,3915,0
|
|
20241213,181900,294694745,3915,3915,3915,3915,0
|
|
20241213,181800,294694745,3915,3915,3915,3915,0
|
|
20241213,181700,294694745,3915,3915,3915,3915,0
|
|
20241213,181600,294694745,3915,3915,3915,3915,0
|
|
20241213,181500,294694745,3915,3915,3915,3915,0
|
|
20241213,181400,294694745,3915,3915,3915,3915,0
|
|
20241213,181300,294694745,3915,3915,3915,3915,0
|
|
20241213,181200,294694745,3915,3915,3915,3915,0
|
|
20241213,181100,294694745,3915,3915,3915,3915,0
|
|
20241213,181000,294694745,3915,3915,3915,3915,0
|
|
20241213,180900,294694745,3915,3915,3915,3915,0
|
|
20241213,180800,294694745,3915,3915,3915,3915,0
|
|
20241213,180700,294694745,3915,3915,3915,3915,0
|
|
20241213,180600,294694745,3915,3915,3915,3915,0
|
|
20241213,180500,294694745,3915,3915,3915,3915,0
|
|
20241213,180400,294694745,3915,3915,3915,3915,0
|
|
20241213,180300,294694745,3915,3915,3915,3915,0
|
|
20241213,180200,294694745,3915,3915,3915,3915,0
|
|
20241213,180100,294694745,3915,3915,3915,3915,2097
|
|
20241213,180000,294694745,3915,3915,3915,3915,0
|
|
20241213,175900,294694745,3915,3915,3915,3915,0
|
|
20241213,175800,294694745,3915,3915,3915,3915,0
|
|
20241213,175700,294694745,3915,3915,3915,3915,0
|
|
20241213,175600,294694745,3915,3915,3915,3915,0
|
|
20241213,175500,294694745,3915,3915,3915,3915,0
|
|
20241213,175400,294694745,3915,3915,3915,3915,0
|
|
20241213,175300,294694745,3915,3915,3915,3915,0
|
|
20241213,175200,294694745,3915,3915,3915,3915,0
|
|
20241213,175100,294694745,3915,3915,3915,3915,0
|
|
20241213,175000,294694745,3915,3915,3915,3915,0
|
|
20241213,174900,294694745,3915,3915,3915,3915,0
|
|
20241213,174800,294694745,3915,3915,3915,3915,0
|
|
20241213,174700,294694745,3915,3915,3915,3915,0
|
|
20241213,174600,294694745,3915,3915,3915,3915,0
|
|
20241213,174500,294694745,3915,3915,3915,3915,0
|
|
20241213,174400,294694745,3915,3915,3915,3915,0
|
|
20241213,174300,294694745,3915,3915,3915,3915,0
|
|
20241213,174200,294694745,3915,3915,3915,3915,0
|
|
20241213,174100,294694745,3915,3915,3915,3915,0
|
|
20241213,174000,294694745,3915,3915,3915,3915,0
|
|
20241213,173900,294694745,3915,3915,3915,3915,0
|
|
20241213,173800,294694745,3915,3915,3915,3915,0
|
|
20241213,173700,294694745,3915,3915,3915,3915,0
|
|
20241213,173600,294694745,3915,3915,3915,3915,0
|
|
20241213,173500,294694745,3915,3915,3915,3915,0
|
|
20241213,173400,294694745,3915,3915,3915,3915,0
|
|
20241213,173300,294694745,3915,3915,3915,3915,0
|
|
20241213,173200,294694745,3915,3915,3915,3915,0
|
|
20241213,173100,294694745,3915,3915,3915,3915,2097
|
|
20241213,173000,294694745,3915,3915,3915,3915,0
|
|
20241213,172900,294694745,3915,3915,3915,3915,0
|
|
20241213,172800,294694745,3915,3915,3915,3915,0
|
|
20241213,172700,294694745,3915,3915,3915,3915,0
|
|
20241213,172600,294694745,3915,3915,3915,3915,0
|
|
20241213,172500,294694745,3915,3915,3915,3915,0
|
|
20241213,172400,294694745,3915,3915,3915,3915,0
|
|
20241213,172300,294694745,3915,3915,3915,3915,0
|
|
20241213,172200,294694745,3915,3915,3915,3915,0
|
|
20241213,172100,294694745,3915,3915,3915,3915,0
|
|
20241213,172000,294694745,3915,3915,3915,3915,0
|
|
20241213,171900,294694745,3915,3915,3915,3915,0
|
|
20241213,171800,294694745,3915,3915,3915,3915,0
|
|
20241213,171700,294694745,3915,3915,3915,3915,0
|
|
20241213,171600,294694745,3915,3915,3915,3915,0
|
|
20241213,171500,294694745,3915,3915,3915,3915,0
|
|
20241213,171400,294694745,3915,3915,3915,3915,0
|
|
20241213,171300,294694745,3915,3915,3915,3915,0
|
|
20241213,171200,294694745,3915,3915,3915,3915,0
|
|
20241213,171100,294694745,3915,3915,3915,3915,0
|
|
20241213,171000,294694745,3915,3915,3915,3915,0
|
|
20241213,170900,294694745,3915,3915,3915,3915,0
|
|
20241213,170800,294694745,3915,3915,3915,3915,0
|
|
20241213,170700,294694745,3915,3915,3915,3915,0
|
|
20241213,170600,294694745,3915,3915,3915,3915,0
|
|
20241213,170500,294694745,3915,3915,3915,3915,0
|
|
20241213,170400,294694745,3915,3915,3915,3915,0
|
|
20241213,170300,294694745,3915,3915,3915,3915,0
|
|
20241213,170200,294694745,3915,3915,3915,3915,0
|
|
20241213,170100,294694745,3915,3915,3915,3915,2097
|
|
20241213,170000,294694745,3915,3915,3915,3915,0
|
|
20241213,165900,294694745,3915,3915,3915,3915,0
|
|
20241213,165800,294694745,3915,3915,3915,3915,0
|
|
20241213,165700,294694745,3915,3915,3915,3915,0
|
|
20241213,165600,294694745,3915,3915,3915,3915,0
|
|
20241213,165500,294694745,3915,3915,3915,3915,0
|
|
20241213,165400,294694745,3915,3915,3915,3915,0
|
|
20241213,165300,294694745,3915,3915,3915,3915,0
|
|
20241213,165200,294694745,3915,3915,3915,3915,0
|
|
20241213,165100,294694745,3915,3915,3915,3915,0
|
|
20241213,165000,294694745,3915,3915,3915,3915,0
|
|
20241213,164900,294694745,3915,3915,3915,3915,0
|
|
20241213,164800,294694745,3915,3915,3915,3915,0
|
|
20241213,164700,294694745,3915,3915,3915,3915,0
|
|
20241213,164600,294694745,3915,3915,3915,3915,0
|
|
20241213,164500,294694745,3915,3915,3915,3915,0
|
|
20241213,164400,294694745,3915,3915,3915,3915,0
|
|
20241213,164300,294694745,3915,3915,3915,3915,0
|
|
20241213,164200,294694745,3915,3915,3915,3915,0
|
|
20241213,164100,294694745,3915,3915,3915,3915,0
|
|
20241213,164000,294694745,3915,3915,3915,3915,0
|
|
20241213,163900,294694745,3915,3915,3915,3915,0
|
|
20241213,163800,294694745,3915,3915,3915,3915,0
|
|
20241213,163700,294694745,3915,3915,3915,3915,0
|
|
20241213,163600,294694745,3915,3915,3915,3915,0
|
|
20241213,163500,294694745,3915,3915,3915,3915,0
|
|
20241213,163400,294694745,3915,3915,3915,3915,0
|
|
20241213,163300,294694745,3915,3915,3915,3915,0
|
|
20241213,163200,294694745,3915,3915,3915,3915,0
|
|
20241213,163100,294694745,3915,3915,3915,3915,2097
|
|
20241213,163000,294694745,3915,3915,3915,3915,0
|
|
20241213,162900,294694745,3915,3915,3915,3915,0
|
|
20241213,162800,294694745,3915,3915,3915,3915,0
|
|
20241213,162700,294694745,3915,3915,3915,3915,0
|
|
20241213,162600,294694745,3915,3915,3915,3915,0
|
|
20241213,162500,294694745,3915,3915,3915,3915,0
|
|
20241213,162400,294694745,3915,3915,3915,3915,0
|
|
20241213,162300,294694745,3915,3915,3915,3915,0
|
|
20241213,162200,294694745,3915,3915,3915,3915,0
|
|
20241213,162100,294694745,3915,3915,3915,3915,0
|
|
20241213,162000,294694745,3915,3915,3915,3915,0
|
|
20241213,161900,294694745,3915,3915,3915,3915,0
|
|
20241213,161800,294694745,3915,3915,3915,3915,0
|
|
20241213,161700,294694745,3915,3915,3915,3915,0
|
|
20241213,161600,294694745,3915,3915,3915,3915,0
|
|
20241213,161500,294694745,3915,3915,3915,3915,0
|
|
20241213,161400,294694745,3915,3915,3915,3915,0
|
|
20241213,161300,294694745,3915,3915,3915,3915,0
|
|
20241213,161200,294694745,3915,3915,3915,3915,0
|
|
20241213,161100,294694745,3915,3915,3915,3915,0
|
|
20241213,161000,294694745,3915,3915,3915,3915,0
|
|
20241213,160900,294694745,3915,3915,3915,3915,0
|
|
20241213,160800,294694745,3915,3915,3915,3915,0
|
|
20241213,160700,294694745,3915,3915,3915,3915,0
|
|
20241213,160600,294694745,3915,3915,3915,3915,0
|
|
20241213,160500,294694745,3915,3915,3915,3915,0
|
|
20241213,160400,294694745,3915,3915,3915,3915,0
|
|
20241213,160300,294694745,3915,3915,3915,3915,0
|
|
20241213,160200,294694745,3915,3915,3915,3915,0
|
|
20241213,160100,294694745,3915,3915,3915,3915,2097
|
|
20241213,160000,294694745,3915,3915,3915,3915,0
|
|
20241213,155900,294694745,3915,3915,3915,3915,0
|
|
20241213,155800,294694745,3915,3915,3915,3915,0
|
|
20241213,155700,294694745,3915,3915,3915,3915,0
|
|
20241213,155600,294694745,3915,3915,3915,3915,0
|
|
20241213,155500,294694745,3915,3915,3915,3915,0
|
|
20241213,155400,294694745,3915,3915,3915,3915,0
|
|
20241213,155300,294694745,3915,3915,3915,3915,0
|
|
20241213,155200,294694745,3915,3915,3915,3915,0
|
|
20241213,155100,294694745,3915,3915,3915,3915,0
|
|
20241213,155000,294694745,3915,3915,3915,3915,0
|
|
20241213,154900,294694745,3915,3915,3915,3915,0
|
|
20241213,154800,294694745,3915,3915,3915,3915,0
|
|
20241213,154700,294694745,3915,3915,3915,3915,0
|
|
20241213,154600,294694745,3915,3915,3915,3915,0
|
|
20241213,154500,294694745,3915,3915,3915,3915,0
|
|
20241213,154400,294694745,3915,3915,3915,3915,0
|
|
20241213,154300,294694745,3915,3915,3915,3915,0
|
|
20241213,154200,294694745,3915,3915,3915,3915,0
|
|
20241213,154100,294694745,3915,3915,3915,3915,0
|
|
20241213,154000,294694745,3915,3915,3915,3915,0
|
|
20241213,153900,294694745,3915,3915,3915,3915,0
|
|
20241213,153800,294694745,3915,3915,3915,3915,0
|
|
20241213,153700,294694745,3915,3915,3915,3915,0
|
|
20241213,153600,294694745,3915,3915,3915,3915,0
|
|
20241213,153500,294694745,3915,3915,3915,3915,0
|
|
20241213,153400,294694745,3915,3915,3915,3915,0
|
|
20241213,153300,294694745,3915,3915,3915,3915,0
|
|
20241213,153200,294694745,3915,3915,3915,3915,0
|
|
20241213,153100,294694745,3915,3915,3915,3915,2097
|
|
20241213,153000,294694745,3915,3915,3915,3915,2097
|
|
20241213,152900,286484990,3910,3910,3910,3910,0
|
|
20241213,152800,286484990,3910,3910,3910,3910,0
|
|
20241213,152700,286484990,3910,3910,3910,3910,0
|
|
20241213,152600,286484990,3910,3910,3910,3910,0
|
|
20241213,152500,286484990,3910,3910,3910,3910,0
|
|
20241213,152400,286484990,3910,3910,3910,3910,0
|
|
20241213,152300,286484990,3910,3910,3910,3910,0
|
|
20241213,152200,286484990,3910,3910,3910,3910,0
|
|
20241213,152100,286484990,3910,3910,3910,3910,0
|
|
20241213,152000,286484990,3910,3910,3910,3910,0
|
|
20241213,151900,286484990,3910,3910,3910,3910,1
|
|
20241213,151800,286481080,3915,3915,3915,3915,43
|
|
20241213,151700,286312735,3910,3915,3915,3910,7
|
|
20241213,151600,286285345,3915,3915,3915,3910,9
|
|
20241213,151500,286250125,3915,3915,3915,3910,8
|
|
20241213,151400,286218820,3915,3910,3915,3910,13
|
|
20241213,151300,286167950,3915,3915,3915,3910,10
|
|
20241213,151200,286128820,3915,3915,3915,3910,9
|
|
20241213,151100,286093600,3915,3915,3915,3910,9
|
|
20241213,151000,286058375,3915,3915,3915,3910,264
|
|
20241213,150900,285024830,3915,3910,3915,3910,13
|
|
20241213,150800,284973950,3915,3915,3915,3910,14
|
|
20241213,150700,284919155,3915,3915,3915,3910,9
|
|
20241213,150600,284883935,3915,3915,3915,3910,12
|
|
20241213,150500,284836965,3915,3915,3915,3910,14
|
|
20241213,150400,284782170,3915,3915,3915,3905,15
|
|
20241213,150300,284723475,3915,3915,3915,3905,19
|
|
20241213,150200,284649120,3905,3905,3915,3905,5
|
|
20241213,150100,284629585,3910,3905,3910,3905,492
|
|
20241213,150000,282705870,3900,3900,3900,3900,2
|
|
20241213,145900,282698070,3900,3900,3900,3900,0
|
|
20241213,145800,282698070,3900,3900,3900,3900,0
|
|
20241213,145700,282698070,3900,3900,3900,3900,0
|
|
20241213,145600,282698070,3900,3900,3900,3900,275
|
|
20241213,145500,281625570,3900,3900,3900,3900,0
|
|
20241213,145400,281625570,3900,3900,3900,3900,0
|
|
20241213,145300,281625570,3900,3900,3900,3900,0
|
|
20241213,145200,281625570,3900,3900,3900,3900,0
|
|
20241213,145100,281625570,3900,3900,3900,3900,0
|
|
20241213,145000,281625570,3900,3900,3900,3900,170
|
|
20241213,144900,280962570,3900,3900,3900,3900,0
|
|
20241213,144800,280962570,3900,3900,3900,3900,0
|
|
20241213,144700,280962570,3900,3900,3900,3900,0
|
|
20241213,144600,280962570,3900,3900,3900,3900,0
|
|
20241213,144500,280962570,3900,3900,3900,3900,0
|
|
20241213,144400,280962570,3900,3900,3900,3900,0
|
|
20241213,144300,280962570,3900,3900,3900,3900,0
|
|
20241213,144200,280962570,3900,3910,3910,3900,2553
|
|
20241213,144100,271000295,3915,3915,3915,3915,5
|
|
20241213,144000,270980720,3915,3915,3915,3915,0
|
|
20241213,143900,270980720,3915,3915,3915,3915,0
|
|
20241213,143800,270980720,3915,3915,3915,3915,0
|
|
20241213,143700,270980720,3915,3915,3915,3915,0
|
|
20241213,143600,270980720,3915,3915,3915,3915,0
|
|
20241213,143500,270980720,3915,3915,3915,3915,13
|
|
20241213,143400,270929825,3910,3910,3910,3910,0
|
|
20241213,143300,270929825,3910,3910,3910,3910,1
|
|
20241213,143200,270925915,3915,3915,3915,3915,12
|
|
20241213,143100,270878935,3915,3915,3915,3915,0
|
|
20241213,143000,270878935,3915,3915,3915,3915,0
|
|
20241213,142900,270878935,3915,3915,3915,3915,0
|
|
20241213,142800,270878935,3915,3915,3915,3915,0
|
|
20241213,142700,270878935,3915,3915,3915,3915,0
|
|
20241213,142600,270878935,3915,3915,3915,3915,0
|
|
20241213,142500,270878935,3915,3915,3915,3915,0
|
|
20241213,142400,270878935,3915,3915,3915,3915,12
|
|
20241213,142300,270831955,3910,3910,3910,3910,0
|
|
20241213,142200,270831955,3910,3910,3910,3910,0
|
|
20241213,142100,270831955,3910,3910,3910,3910,0
|
|
20241213,142000,270831955,3910,3910,3910,3910,0
|
|
20241213,141900,270831955,3910,3910,3910,3910,0
|
|
20241213,141800,270831955,3910,3910,3910,3910,0
|
|
20241213,141700,270831955,3910,3910,3910,3910,0
|
|
20241213,141600,270831955,3910,3910,3910,3910,0
|
|
20241213,141500,270831955,3910,3910,3910,3910,0
|
|
20241213,141400,270831955,3910,3910,3910,3910,0
|
|
20241213,141300,270831955,3910,3910,3910,3910,0
|
|
20241213,141200,270831955,3910,3910,3910,3910,23
|
|
20241213,141100,270742025,3910,3910,3910,3910,200
|
|
20241213,141000,269960025,3910,3910,3910,3910,127
|
|
20241213,140900,269463455,3905,3905,3905,3905,0
|
|
20241213,140800,269463455,3905,3905,3905,3905,487
|
|
20241213,140700,267561720,3900,3900,3900,3900,0
|
|
20241213,140600,267561720,3900,3905,3905,3900,805
|
|
20241213,140500,264421570,3905,3905,3905,3905,0
|
|
20241213,140400,264421570,3905,3905,3905,3905,0
|
|
20241213,140300,264421570,3905,3905,3905,3905,0
|
|
20241213,140200,264421570,3905,3905,3905,3905,0
|
|
20241213,140100,264421570,3905,3905,3905,3905,0
|
|
20241213,140000,264421570,3905,3905,3905,3905,0
|
|
20241213,135900,264421570,3905,3905,3905,3905,0
|
|
20241213,135800,264421570,3905,3910,3910,3905,137
|
|
20241213,135700,263886085,3905,3905,3905,3905,0
|
|
20241213,135600,263886085,3905,3905,3905,3905,0
|
|
20241213,135500,263886085,3905,3905,3905,3905,111
|
|
20241213,135400,263452630,3920,3910,3920,3905,386
|
|
20241213,135300,261945280,3910,3910,3910,3910,94
|
|
20241213,135200,261577740,3910,3910,3910,3910,0
|
|
20241213,135100,261577740,3910,3910,3910,3910,0
|
|
20241213,135000,261577740,3910,3910,3910,3910,0
|
|
20241213,134900,261577740,3910,3910,3910,3910,0
|
|
20241213,134800,261577740,3910,3910,3910,3910,7
|
|
20241213,134700,261550370,3910,3910,3910,3910,30
|
|
20241213,134600,261433070,3910,3910,3910,3910,0
|
|
20241213,134500,261433070,3910,3910,3910,3910,0
|
|
20241213,134400,261433070,3910,3910,3910,3910,0
|
|
20241213,134300,261433070,3910,3910,3910,3910,0
|
|
20241213,134200,261433070,3910,3910,3910,3910,0
|
|
20241213,134100,261433070,3910,3910,3910,3910,0
|
|
20241213,134000,261433070,3910,3910,3910,3910,38
|
|
20241213,133900,261284490,3915,3915,3915,3915,0
|
|
20241213,133800,261284490,3915,3915,3915,3910,39
|
|
20241213,133700,261131990,3920,3920,3920,3920,15
|
|
20241213,133600,261073190,3920,3920,3920,3920,50
|
|
20241213,133500,260877190,3920,3920,3920,3920,100
|
|
20241213,133400,260485190,3920,3920,3920,3920,19
|
|
20241213,133300,260410710,3920,3925,3925,3920,538
|
|
20241213,133200,258301645,3920,3920,3920,3920,0
|
|
20241213,133100,258301645,3920,3920,3920,3920,1
|
|
20241213,133000,258297725,3920,3920,3925,3920,2488
|
|
20241213,132900,248544430,3920,3925,3925,3920,198
|
|
20241213,132800,247767375,3925,3930,3930,3925,16
|
|
20241213,132700,247704540,3935,3935,3935,3935,67
|
|
20241213,132600,247440895,3935,3935,3935,3935,9
|
|
20241213,132500,247405480,3935,3935,3935,3935,0
|
|
20241213,132400,247405480,3935,3935,3935,3935,42
|
|
20241213,132300,247240210,3930,3930,3930,3930,0
|
|
20241213,132200,247240210,3930,3930,3930,3930,3
|
|
20241213,132100,247228420,3935,3935,3935,3935,0
|
|
20241213,132000,247228420,3935,3935,3935,3935,55
|
|
20241213,131900,247011995,3925,3925,3925,3925,0
|
|
20241213,131800,247011995,3925,3925,3925,3925,0
|
|
20241213,131700,247011995,3925,3925,3925,3925,0
|
|
20241213,131600,247011995,3925,3925,3925,3925,37
|
|
20241213,131500,246866770,3935,3935,3935,3935,1
|
|
20241213,131400,246862835,3925,3925,3930,3925,133
|
|
20241213,131300,246340725,3925,3925,3925,3925,68
|
|
20241213,131200,246073825,3920,3920,3920,3920,150
|
|
20241213,131100,245485825,3915,3915,3915,3915,0
|
|
20241213,131000,245485825,3915,3900,3915,3900,4034
|
|
20241213,130900,229750970,3900,3895,3900,3895,29606
|
|
20241213,130800,114430940,3895,3895,3895,3895,0
|
|
20241213,130700,114430940,3895,3895,3895,3895,500
|
|
20241213,130600,112483440,3895,3895,3895,3895,0
|
|
20241213,130500,112483440,3895,3895,3895,3895,0
|
|
20241213,130400,112483440,3895,3895,3895,3895,0
|
|
20241213,130300,112483440,3895,3895,3895,3895,0
|
|
20241213,130200,112483440,3895,3890,3895,3890,1671
|
|
20241213,130100,105981395,3890,3890,3890,3890,0
|
|
20241213,130000,105981395,3890,3890,3890,3890,21
|
|
20241213,125900,105899705,3895,3890,3895,3890,2706
|
|
20241213,125800,95367795,3895,3895,3895,3895,1
|
|
20241213,125700,95363900,3890,3890,3890,3890,20
|
|
20241213,125600,95286100,3895,3895,3895,3895,10
|
|
20241213,125500,95247150,3890,3890,3890,3890,0
|
|
20241213,125400,95247150,3890,3890,3890,3890,99
|
|
20241213,125300,94862040,3895,3895,3895,3895,480
|
|
20241213,125200,92992440,3895,3895,3895,3895,2252
|
|
20241213,125100,84220900,3890,3890,3890,3890,20
|
|
20241213,125000,84143100,3890,3890,3890,3890,0
|
|
20241213,124900,84143100,3890,3890,3890,3890,0
|
|
20241213,124800,84143100,3890,3890,3890,3890,20
|
|
20241213,124700,84065300,3895,3895,3895,3895,0
|
|
20241213,124600,84065300,3895,3890,3895,3890,163
|
|
20241213,124500,83431105,3895,3895,3895,3895,21
|
|
20241213,124400,83349310,3895,3895,3895,3895,0
|
|
20241213,124300,83349310,3895,3890,3895,3890,32
|
|
20241213,124200,83224775,3895,3895,3895,3895,0
|
|
20241213,124100,83224775,3895,3890,3895,3890,1550
|
|
20241213,124000,77189390,3895,3890,3895,3890,24
|
|
20241213,123900,77096010,3895,3890,3895,3890,131
|
|
20241213,123800,76586265,3890,3890,3890,3890,0
|
|
20241213,123700,76586265,3890,3890,3890,3890,20
|
|
20241213,123600,76508465,3890,3890,3890,3890,0
|
|
20241213,123500,76508465,3890,3890,3890,3890,20
|
|
20241213,123400,76430665,3890,3890,3895,3890,154
|
|
20241213,123300,75831520,3895,3895,3895,3895,0
|
|
20241213,123200,75831520,3895,3890,3895,3890,24
|
|
20241213,123100,75738140,3895,3895,3895,3895,0
|
|
20241213,123000,75738140,3895,3895,3895,3895,0
|
|
20241213,122900,75738140,3895,3890,3895,3890,25
|
|
20241213,122800,75640870,3895,3895,3895,3895,317
|
|
20241213,122700,74406155,3895,3895,3895,3895,0
|
|
20241213,122600,74406155,3895,3890,3895,3890,24
|
|
20241213,122500,74312775,3895,3895,3895,3895,0
|
|
20241213,122400,74312775,3895,3890,3895,3890,23
|
|
20241213,122300,74223290,3895,3895,3895,3895,141
|
|
20241213,122200,73674095,3895,3895,3895,3895,1
|
|
20241213,122100,73670200,3885,3885,3885,3885,20
|
|
20241213,122000,73592500,3885,3885,3885,3885,10
|
|
20241213,121900,73553650,3885,3885,3885,3885,0
|
|
20241213,121800,73553650,3885,3885,3885,3885,20
|
|
20241213,121700,73475950,3895,3895,3895,3895,1
|
|
20241213,121600,73472055,3885,3885,3885,3885,0
|
|
20241213,121500,73472055,3885,3885,3885,3885,21
|
|
20241213,121400,73390470,3885,3885,3885,3885,0
|
|
20241213,121300,73390470,3885,3885,3885,3885,20
|
|
20241213,121200,73312770,3890,3890,3890,3890,0
|
|
20241213,121100,73312770,3890,3890,3890,3890,0
|
|
20241213,121000,73312770,3890,3885,3890,3885,370
|
|
20241213,120900,71873570,3890,3890,3890,3890,0
|
|
20241213,120800,71873570,3890,3890,3890,3890,20
|
|
20241213,120700,71795770,3885,3885,3885,3885,20
|
|
20241213,120600,71718070,3885,3885,3885,3885,37
|
|
20241213,120500,71574325,3885,3885,3885,3885,200
|
|
20241213,120400,70797325,3885,3885,3885,3885,20
|
|
20241213,120300,70719625,3885,3885,3885,3885,0
|
|
20241213,120200,70719625,3885,3885,3885,3885,20
|
|
20241213,120100,70641925,3890,3890,3890,3890,18
|
|
20241213,120000,70571905,3895,3895,3895,3895,0
|
|
20241213,115900,70571905,3895,3885,3895,3885,24
|
|
20241213,115800,70478635,3895,3895,3895,3895,0
|
|
20241213,115700,70478635,3895,3890,3895,3890,2032
|
|
20241213,115600,62573685,3895,3890,3895,3890,3125
|
|
20241213,115500,50401910,3895,3895,3895,3895,0
|
|
20241213,115400,50401910,3895,3895,3895,3895,1289
|
|
20241213,115300,45381255,3885,3880,3885,3880,556
|
|
20241213,115200,43221295,3875,3875,3875,3875,0
|
|
20241213,115100,43221295,3875,3875,3875,3875,20
|
|
20241213,115000,43143795,3880,3880,3880,3880,64
|
|
20241213,114900,42895475,3875,3875,3875,3875,0
|
|
20241213,114800,42895475,3875,3875,3875,3875,20
|
|
20241213,114700,42817975,3875,3875,3875,3875,0
|
|
20241213,114600,42817975,3875,3875,3875,3875,2
|
|
20241213,114500,42810225,3875,3875,3875,3875,25
|
|
20241213,114400,42713350,3875,3875,3875,3875,105
|
|
20241213,114300,42306475,3875,3875,3875,3875,4
|
|
20241213,114200,42290975,3870,3870,3880,3870,643
|
|
20241213,114100,39800065,3870,3870,3870,3870,5
|
|
20241213,114000,39780715,3870,3870,3870,3870,4
|
|
20241213,113900,39765235,3870,3870,3870,3870,103
|
|
20241213,113800,39366625,3870,3870,3870,3870,6
|
|
20241213,113700,39343405,3870,3875,3875,3870,1000
|
|
20241213,113600,35471710,3875,3875,3875,3875,4
|
|
20241213,113500,35456210,3875,3875,3875,3875,4
|
|
20241213,113400,35440710,3870,3880,3880,3870,223
|
|
20241213,113300,34575700,3870,3870,3870,3870,5
|
|
20241213,113200,34556350,3870,3870,3870,3870,5
|
|
20241213,113100,34537000,3870,3875,3875,3870,732
|
|
20241213,113000,31700800,3875,3875,3875,3875,4
|
|
20241213,112900,31685300,3880,3880,3890,3880,225
|
|
20241213,112800,30812200,3880,3880,3880,3880,4
|
|
20241213,112700,30796680,3880,3880,3880,3880,4
|
|
20241213,112600,30781160,3880,3880,3880,3880,25
|
|
20241213,112500,30684160,3885,3880,3885,3880,4
|
|
20241213,112400,30668630,3880,3880,3880,3880,3
|
|
20241213,112300,30656990,3880,3880,3880,3880,24
|
|
20241213,112200,30563870,3880,3880,3880,3880,4
|
|
20241213,112100,30548350,3880,3880,3880,3880,5
|
|
20241213,112000,30528950,3880,3880,3880,3880,26
|
|
20241213,111900,30428070,3880,3880,3880,3880,3
|
|
20241213,111800,30416430,3880,3880,3880,3880,24
|
|
20241213,111700,30323310,3880,3880,3880,3880,8
|
|
20241213,111600,30292270,3880,3880,3880,3880,0
|
|
20241213,111500,30292270,3880,3880,3880,3880,20
|
|
20241213,111400,30214670,3880,3880,3880,3880,0
|
|
20241213,111300,30214670,3880,3880,3880,3880,0
|
|
20241213,111200,30214670,3880,3880,3880,3880,20
|
|
20241213,111100,30137070,3885,3885,3885,3885,122
|
|
20241213,111000,29663100,3885,3885,3885,3885,0
|
|
20241213,110900,29663100,3885,3885,3885,3885,20
|
|
20241213,110800,29585400,3885,3885,3885,3885,0
|
|
20241213,110700,29585400,3885,3885,3885,3885,0
|
|
20241213,110600,29585400,3885,3885,3885,3885,41
|
|
20241213,110500,29426115,3885,3885,3885,3885,0
|
|
20241213,110400,29426115,3885,3885,3885,3885,0
|
|
20241213,110300,29426115,3885,3885,3885,3885,0
|
|
20241213,110200,29426115,3885,3885,3885,3885,0
|
|
20241213,110100,29426115,3885,3885,3885,3885,853
|
|
20241213,110000,26112210,3895,3895,3895,3895,0
|
|
20241213,105900,26112210,3895,3895,3895,3895,20
|
|
20241213,105800,26034310,3885,3885,3885,3885,20
|
|
20241213,105700,25956610,3890,3890,3890,3890,0
|
|
20241213,105600,25956610,3890,3890,3890,3890,0
|
|
20241213,105500,25956610,3890,3890,3890,3890,20
|
|
20241213,105400,25878810,3890,3890,3890,3890,0
|
|
20241213,105300,25878810,3890,3890,3890,3890,20
|
|
20241213,105200,25801010,3900,3900,3900,3900,73
|
|
20241213,105100,25516310,3885,3885,3885,3885,500
|
|
20241213,105000,23573810,3895,3890,3895,3885,27
|
|
20241213,104900,23468860,3890,3890,3890,3890,0
|
|
20241213,104800,23468860,3890,3890,3890,3890,4
|
|
20241213,104700,23453300,3890,3890,3890,3890,150
|
|
20241213,104600,22869800,3900,3900,3900,3900,0
|
|
20241213,104500,22869800,3900,3900,3900,3900,0
|
|
20241213,104400,22869800,3900,3890,3900,3890,196
|
|
20241213,104300,22106600,3890,3890,3890,3890,0
|
|
20241213,104200,22106600,3890,3890,3890,3890,20
|
|
20241213,104100,22028800,3890,3890,3890,3890,0
|
|
20241213,104000,22028800,3890,3890,3890,3890,0
|
|
20241213,103900,22028800,3890,3890,3890,3890,20
|
|
20241213,103800,21951000,3900,3900,3900,3900,10
|
|
20241213,103700,21912000,3900,3885,3900,3885,250
|
|
20241213,103600,20938500,3895,3885,3895,3885,1046
|
|
20241213,103500,16864540,3885,3885,3885,3885,0
|
|
20241213,103400,16864540,3885,3885,3885,3885,0
|
|
20241213,103300,16864540,3885,3885,3885,3885,20
|
|
20241213,103200,16786840,3885,3885,3885,3885,0
|
|
20241213,103100,16786840,3885,3885,3885,3885,56
|
|
20241213,103000,16569280,3895,3895,3895,3895,1
|
|
20241213,102900,16565385,3885,3885,3885,3885,0
|
|
20241213,102800,16565385,3885,3885,3885,3885,20
|
|
20241213,102700,16487685,3885,3885,3885,3885,0
|
|
20241213,102600,16487685,3885,3885,3885,3885,0
|
|
20241213,102500,16487685,3885,3885,3885,3885,20
|
|
20241213,102400,16409985,3885,3885,3885,3885,0
|
|
20241213,102300,16409985,3885,3885,3885,3885,21
|
|
20241213,102200,16328400,3890,3890,3890,3890,0
|
|
20241213,102100,16328400,3890,3890,3890,3890,48
|
|
20241213,102000,16141680,3890,3890,3890,3890,20
|
|
20241213,101900,16063880,3890,3890,3890,3890,0
|
|
20241213,101800,16063880,3890,3890,3890,3890,0
|
|
20241213,101700,16063880,3890,3880,3890,3880,52
|
|
20241213,101600,15861800,3880,3880,3880,3880,0
|
|
20241213,101500,15861800,3880,3880,3880,3880,20
|
|
20241213,101400,15784200,3875,3875,3875,3875,20
|
|
20241213,101300,15706700,3885,3885,3885,3885,0
|
|
20241213,101200,15706700,3885,3885,3885,3885,0
|
|
20241213,101100,15706700,3885,3885,3885,3885,0
|
|
20241213,101000,15706700,3885,3885,3885,3885,0
|
|
20241213,100900,15706700,3885,3885,3885,3885,20
|
|
20241213,100800,15629000,3885,3885,3885,3885,0
|
|
20241213,100700,15629000,3885,3885,3885,3885,9
|
|
20241213,100600,15594035,3885,3885,3885,3885,22
|
|
20241213,100500,15508565,3885,3885,3885,3885,0
|
|
20241213,100400,15508565,3885,3885,3885,3885,0
|
|
20241213,100300,15508565,3885,3890,3890,3885,21
|
|
20241213,100200,15426975,3885,3885,3885,3885,9
|
|
20241213,100100,15392010,3885,3885,3885,3885,0
|
|
20241213,100000,15392010,3885,3885,3885,3885,26
|
|
20241213,095900,15291000,3885,3885,3885,3885,0
|
|
20241213,095800,15291000,3885,3885,3885,3885,20
|
|
20241213,095700,15213300,3890,3890,3890,3890,1
|
|
20241213,095600,15209410,3885,3885,3885,3885,0
|
|
20241213,095500,15209410,3885,3885,3885,3885,20
|
|
20241213,095400,15131710,3890,3890,3890,3890,83
|
|
20241213,095300,14808840,3885,3885,3885,3885,0
|
|
20241213,095200,14808840,3885,3885,3885,3885,38
|
|
20241213,095100,14661210,3885,3885,3885,3885,0
|
|
20241213,095000,14661210,3885,3885,3885,3885,0
|
|
20241213,094900,14661210,3885,3885,3885,3885,25
|
|
20241213,094800,14564085,3875,3875,3875,3875,0
|
|
20241213,094700,14564085,3875,3875,3875,3875,20
|
|
20241213,094600,14486585,3880,3880,3880,3880,0
|
|
20241213,094500,14486585,3880,3880,3880,3880,20
|
|
20241213,094400,14408985,3885,3885,3885,3885,0
|
|
20241213,094300,14408985,3885,3885,3885,3885,0
|
|
20241213,094200,14408985,3885,3880,3885,3880,21
|
|
20241213,094100,14327500,3880,3880,3880,3880,0
|
|
20241213,094000,14327500,3880,3880,3880,3880,17
|
|
20241213,093900,14261540,3885,3880,3885,3880,39
|
|
20241213,093800,14110215,3880,3880,3880,3880,1
|
|
20241213,093700,14106335,3885,3890,3890,3880,512
|
|
20241213,093600,12117300,3890,3890,3890,3890,1
|
|
20241213,093500,12113410,3895,3895,3895,3895,1
|
|
20241213,093400,12109515,3895,3895,3895,3895,53
|
|
20241213,093300,11903080,3895,3890,3895,3890,79
|
|
20241213,093200,11595475,3895,3885,3895,3885,259
|
|
20241213,093100,10588630,3890,3890,3890,3890,6
|
|
20241213,093000,10565290,3890,3890,3890,3885,23
|
|
20241213,092900,10475920,3890,3890,3890,3890,6
|
|
20241213,092800,10452580,3890,3885,3890,3885,22
|
|
20241213,092700,10367100,3890,3890,3890,3885,21
|
|
20241213,092600,10285500,3895,3895,3895,3895,6
|
|
20241213,092500,10262130,3895,3885,3900,3885,1040
|
|
20241213,092400,6210870,3890,3870,3890,3870,152
|
|
20241213,092300,5622590,3890,3890,3890,3890,6
|
|
20241213,092200,5599250,3890,3890,3890,3890,3
|
|
20241213,092100,5587580,3890,3890,3890,3890,2
|
|
20241213,092000,5579800,3890,3895,3895,3890,5
|
|
20241213,091900,5560335,3900,3900,3900,3900,47
|
|
20241213,091800,5377035,3900,3900,3900,3900,2
|
|
20241213,091700,5369235,3900,3900,3900,3900,5
|
|
20241213,091600,5349735,3900,3900,3900,3900,103
|
|
20241213,091500,4948035,3900,3900,3900,3900,4
|
|
20241213,091400,4932435,3900,3900,3900,3900,7
|
|
20241213,091300,4905135,3900,3900,3900,3900,2
|
|
20241213,091200,4897335,3900,3900,3900,3900,5
|
|
20241213,091100,4877835,3900,3900,3900,3900,2
|
|
20241213,091000,4870035,3900,3900,3900,3900,4
|
|
20241213,090900,4854435,3900,3900,3900,3900,2
|
|
20241213,090800,4846635,3900,3900,3900,3900,3
|
|
20241213,090700,4834935,3900,3900,3900,3900,5
|
|
20241213,090600,4815435,3900,3900,3900,3900,6
|
|
20241213,090500,4792035,3900,3900,3900,3900,51
|
|
20241213,090400,4593135,3900,3890,3900,3890,4
|
|
20241213,090300,4577545,3885,3880,3885,3880,1021
|
|
20241213,090200,611305,3880,3880,3880,3880,0
|
|
20241213,090100,611305,3880,3880,3880,3880,31
|
|
20241213,090000,491025,3885,3855,3885,3855,127
|