574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,183100,233278480,3885,3885,3885,3885,177
|
|
20241227,183000,233278480,3885,3885,3885,3885,0
|
|
20241227,182900,233278480,3885,3885,3885,3885,0
|
|
20241227,182800,233278480,3885,3885,3885,3885,0
|
|
20241227,182700,233278480,3885,3885,3885,3885,0
|
|
20241227,182600,233278480,3885,3885,3885,3885,0
|
|
20241227,182500,233278480,3885,3885,3885,3885,0
|
|
20241227,182400,233278480,3885,3885,3885,3885,0
|
|
20241227,182300,233278480,3885,3885,3885,3885,0
|
|
20241227,182200,233278480,3885,3885,3885,3885,0
|
|
20241227,182100,233278480,3885,3885,3885,3885,0
|
|
20241227,182000,233278480,3885,3885,3885,3885,0
|
|
20241227,181900,233278480,3885,3885,3885,3885,0
|
|
20241227,181800,233278480,3885,3885,3885,3885,0
|
|
20241227,181700,233278480,3885,3885,3885,3885,0
|
|
20241227,181600,233278480,3885,3885,3885,3885,0
|
|
20241227,181500,233278480,3885,3885,3885,3885,0
|
|
20241227,181400,233278480,3885,3885,3885,3885,0
|
|
20241227,181300,233278480,3885,3885,3885,3885,0
|
|
20241227,181200,233278480,3885,3885,3885,3885,0
|
|
20241227,181100,233278480,3885,3885,3885,3885,0
|
|
20241227,181000,233278480,3885,3885,3885,3885,0
|
|
20241227,180900,233278480,3885,3885,3885,3885,0
|
|
20241227,180800,233278480,3885,3885,3885,3885,0
|
|
20241227,180700,233278480,3885,3885,3885,3885,0
|
|
20241227,180600,233278480,3885,3885,3885,3885,0
|
|
20241227,180500,233278480,3885,3885,3885,3885,0
|
|
20241227,180400,233278480,3885,3885,3885,3885,0
|
|
20241227,180300,233278480,3885,3885,3885,3885,0
|
|
20241227,180200,233278480,3885,3885,3885,3885,0
|
|
20241227,180100,233278480,3885,3885,3885,3885,177
|
|
20241227,180000,233278480,3885,3885,3885,3885,0
|
|
20241227,175900,233278480,3885,3885,3885,3885,0
|
|
20241227,175800,233278480,3885,3885,3885,3885,0
|
|
20241227,175700,233278480,3885,3885,3885,3885,0
|
|
20241227,175600,233278480,3885,3885,3885,3885,0
|
|
20241227,175500,233278480,3885,3885,3885,3885,0
|
|
20241227,175400,233278480,3885,3885,3885,3885,0
|
|
20241227,175300,233278480,3885,3885,3885,3885,0
|
|
20241227,175200,233278480,3885,3885,3885,3885,0
|
|
20241227,175100,233278480,3885,3885,3885,3885,0
|
|
20241227,175000,233278480,3885,3885,3885,3885,0
|
|
20241227,174900,233278480,3885,3885,3885,3885,0
|
|
20241227,174800,233278480,3885,3885,3885,3885,0
|
|
20241227,174700,233278480,3885,3885,3885,3885,0
|
|
20241227,174600,233278480,3885,3885,3885,3885,0
|
|
20241227,174500,233278480,3885,3885,3885,3885,0
|
|
20241227,174400,233278480,3885,3885,3885,3885,0
|
|
20241227,174300,233278480,3885,3885,3885,3885,0
|
|
20241227,174200,233278480,3885,3885,3885,3885,0
|
|
20241227,174100,233278480,3885,3885,3885,3885,0
|
|
20241227,174000,233278480,3885,3885,3885,3885,0
|
|
20241227,173900,233278480,3885,3885,3885,3885,0
|
|
20241227,173800,233278480,3885,3885,3885,3885,0
|
|
20241227,173700,233278480,3885,3885,3885,3885,0
|
|
20241227,173600,233278480,3885,3885,3885,3885,0
|
|
20241227,173500,233278480,3885,3885,3885,3885,0
|
|
20241227,173400,233278480,3885,3885,3885,3885,0
|
|
20241227,173300,233278480,3885,3885,3885,3885,0
|
|
20241227,173200,233278480,3885,3885,3885,3885,0
|
|
20241227,173100,233278480,3885,3885,3885,3885,177
|
|
20241227,173000,233278480,3885,3885,3885,3885,0
|
|
20241227,172900,233278480,3885,3885,3885,3885,0
|
|
20241227,172800,233278480,3885,3885,3885,3885,0
|
|
20241227,172700,233278480,3885,3885,3885,3885,0
|
|
20241227,172600,233278480,3885,3885,3885,3885,0
|
|
20241227,172500,233278480,3885,3885,3885,3885,0
|
|
20241227,172400,233278480,3885,3885,3885,3885,0
|
|
20241227,172300,233278480,3885,3885,3885,3885,0
|
|
20241227,172200,233278480,3885,3885,3885,3885,0
|
|
20241227,172100,233278480,3885,3885,3885,3885,0
|
|
20241227,172000,233278480,3885,3885,3885,3885,0
|
|
20241227,171900,233278480,3885,3885,3885,3885,0
|
|
20241227,171800,233278480,3885,3885,3885,3885,0
|
|
20241227,171700,233278480,3885,3885,3885,3885,0
|
|
20241227,171600,233278480,3885,3885,3885,3885,0
|
|
20241227,171500,233278480,3885,3885,3885,3885,0
|
|
20241227,171400,233278480,3885,3885,3885,3885,0
|
|
20241227,171300,233278480,3885,3885,3885,3885,0
|
|
20241227,171200,233278480,3885,3885,3885,3885,0
|
|
20241227,171100,233278480,3885,3885,3885,3885,0
|
|
20241227,171000,233278480,3885,3885,3885,3885,0
|
|
20241227,170900,233278480,3885,3885,3885,3885,0
|
|
20241227,170800,233278480,3885,3885,3885,3885,0
|
|
20241227,170700,233278480,3885,3885,3885,3885,0
|
|
20241227,170600,233278480,3885,3885,3885,3885,0
|
|
20241227,170500,233278480,3885,3885,3885,3885,0
|
|
20241227,170400,233278480,3885,3885,3885,3885,0
|
|
20241227,170300,233278480,3885,3885,3885,3885,0
|
|
20241227,170200,233278480,3885,3885,3885,3885,0
|
|
20241227,170100,233278480,3885,3885,3885,3885,177
|
|
20241227,170000,233278480,3885,3885,3885,3885,0
|
|
20241227,165900,233278480,3885,3885,3885,3885,0
|
|
20241227,165800,233278480,3885,3885,3885,3885,0
|
|
20241227,165700,233278480,3885,3885,3885,3885,0
|
|
20241227,165600,233278480,3885,3885,3885,3885,0
|
|
20241227,165500,233278480,3885,3885,3885,3885,0
|
|
20241227,165400,233278480,3885,3885,3885,3885,0
|
|
20241227,165300,233278480,3885,3885,3885,3885,0
|
|
20241227,165200,233278480,3885,3885,3885,3885,0
|
|
20241227,165100,233278480,3885,3885,3885,3885,0
|
|
20241227,165000,233278480,3885,3885,3885,3885,0
|
|
20241227,164900,233278480,3885,3885,3885,3885,0
|
|
20241227,164800,233278480,3885,3885,3885,3885,0
|
|
20241227,164700,233278480,3885,3885,3885,3885,0
|
|
20241227,164600,233278480,3885,3885,3885,3885,0
|
|
20241227,164500,233278480,3885,3885,3885,3885,0
|
|
20241227,164400,233278480,3885,3885,3885,3885,0
|
|
20241227,164300,233278480,3885,3885,3885,3885,0
|
|
20241227,164200,233278480,3885,3885,3885,3885,0
|
|
20241227,164100,233278480,3885,3885,3885,3885,0
|
|
20241227,164000,233278480,3885,3885,3885,3885,0
|
|
20241227,163900,233278480,3885,3885,3885,3885,0
|
|
20241227,163800,233278480,3885,3885,3885,3885,0
|
|
20241227,163700,233278480,3885,3885,3885,3885,0
|
|
20241227,163600,233278480,3885,3885,3885,3885,0
|
|
20241227,163500,233278480,3885,3885,3885,3885,0
|
|
20241227,163400,233278480,3885,3885,3885,3885,0
|
|
20241227,163300,233278480,3885,3885,3885,3885,0
|
|
20241227,163200,233278480,3885,3885,3885,3885,0
|
|
20241227,163100,233278480,3885,3885,3885,3885,177
|
|
20241227,163000,233278480,3885,3885,3885,3885,0
|
|
20241227,162900,233278480,3885,3885,3885,3885,0
|
|
20241227,162800,233278480,3885,3885,3885,3885,0
|
|
20241227,162700,233278480,3885,3885,3885,3885,0
|
|
20241227,162600,233278480,3885,3885,3885,3885,0
|
|
20241227,162500,233278480,3885,3885,3885,3885,0
|
|
20241227,162400,233278480,3885,3885,3885,3885,0
|
|
20241227,162300,233278480,3885,3885,3885,3885,0
|
|
20241227,162200,233278480,3885,3885,3885,3885,0
|
|
20241227,162100,233278480,3885,3885,3885,3885,0
|
|
20241227,162000,233278480,3885,3885,3885,3885,0
|
|
20241227,161900,233278480,3885,3885,3885,3885,0
|
|
20241227,161800,233278480,3885,3885,3885,3885,0
|
|
20241227,161700,233278480,3885,3885,3885,3885,0
|
|
20241227,161600,233278480,3885,3885,3885,3885,0
|
|
20241227,161500,233278480,3885,3885,3885,3885,0
|
|
20241227,161400,233278480,3885,3885,3885,3885,0
|
|
20241227,161300,233278480,3885,3885,3885,3885,0
|
|
20241227,161200,233278480,3885,3885,3885,3885,0
|
|
20241227,161100,233278480,3885,3885,3885,3885,0
|
|
20241227,161000,233278480,3885,3885,3885,3885,0
|
|
20241227,160900,233278480,3885,3885,3885,3885,0
|
|
20241227,160800,233278480,3885,3885,3885,3885,0
|
|
20241227,160700,233278480,3885,3885,3885,3885,0
|
|
20241227,160600,233278480,3885,3885,3885,3885,0
|
|
20241227,160500,233278480,3885,3885,3885,3885,0
|
|
20241227,160400,233278480,3885,3885,3885,3885,0
|
|
20241227,160300,233278480,3885,3885,3885,3885,0
|
|
20241227,160200,233278480,3885,3885,3885,3885,0
|
|
20241227,160100,233278480,3885,3885,3885,3885,177
|
|
20241227,160000,233278480,3885,3885,3885,3885,0
|
|
20241227,155900,233278480,3885,3885,3885,3885,0
|
|
20241227,155800,233278480,3885,3885,3885,3885,0
|
|
20241227,155700,233278480,3885,3885,3885,3885,0
|
|
20241227,155600,233278480,3885,3885,3885,3885,0
|
|
20241227,155500,233278480,3885,3885,3885,3885,0
|
|
20241227,155400,233278480,3885,3885,3885,3885,0
|
|
20241227,155300,233278480,3885,3885,3885,3885,0
|
|
20241227,155200,233278480,3885,3885,3885,3885,0
|
|
20241227,155100,233278480,3885,3885,3885,3885,0
|
|
20241227,155000,233278480,3885,3885,3885,3885,0
|
|
20241227,154900,233278480,3885,3885,3885,3885,0
|
|
20241227,154800,233278480,3885,3885,3885,3885,0
|
|
20241227,154700,233278480,3885,3885,3885,3885,0
|
|
20241227,154600,233278480,3885,3885,3885,3885,0
|
|
20241227,154500,233278480,3885,3885,3885,3885,0
|
|
20241227,154400,233278480,3885,3885,3885,3885,0
|
|
20241227,154300,233278480,3885,3885,3885,3885,0
|
|
20241227,154200,233278480,3885,3885,3885,3885,0
|
|
20241227,154100,233278480,3885,3885,3885,3885,0
|
|
20241227,154000,233278480,3885,3885,3885,3885,0
|
|
20241227,153900,233278480,3885,3885,3885,3885,0
|
|
20241227,153800,233278480,3885,3885,3885,3885,0
|
|
20241227,153700,233278480,3885,3885,3885,3885,0
|
|
20241227,153600,233278480,3885,3885,3885,3885,0
|
|
20241227,153500,233278480,3885,3885,3885,3885,0
|
|
20241227,153400,233278480,3885,3885,3885,3885,0
|
|
20241227,153300,233278480,3885,3885,3885,3885,0
|
|
20241227,153200,233278480,3885,3885,3885,3885,0
|
|
20241227,153100,233278480,3885,3885,3885,3885,177
|
|
20241227,153000,233278480,3885,3885,3885,3885,177
|
|
20241227,152900,232590835,3890,3890,3890,3890,0
|
|
20241227,152800,232590835,3890,3890,3890,3890,0
|
|
20241227,152700,232590835,3890,3890,3890,3890,0
|
|
20241227,152600,232590835,3890,3890,3890,3890,0
|
|
20241227,152500,232590835,3890,3890,3890,3890,0
|
|
20241227,152400,232590835,3890,3890,3890,3890,0
|
|
20241227,152300,232590835,3890,3890,3890,3890,0
|
|
20241227,152200,232590835,3890,3890,3890,3890,0
|
|
20241227,152100,232590835,3890,3890,3890,3890,0
|
|
20241227,152000,232590835,3890,3890,3890,3890,0
|
|
20241227,151900,232590835,3890,3870,3890,3870,2570
|
|
20241227,151800,222620845,3870,3870,3870,3870,1
|
|
20241227,151700,222616975,3875,3875,3875,3875,0
|
|
20241227,151600,222616975,3875,3875,3875,3870,32
|
|
20241227,151500,222493075,3885,3870,3885,3870,370
|
|
20241227,151400,221059180,3875,3865,3875,3865,1208
|
|
20241227,151300,216384530,3865,3865,3865,3865,0
|
|
20241227,151200,216384530,3865,3865,3865,3865,0
|
|
20241227,151100,216384530,3865,3850,3865,3830,1370
|
|
20241227,151000,211133460,3865,3850,3865,3850,596
|
|
20241227,150900,208838710,3870,3870,3870,3870,0
|
|
20241227,150800,208838710,3870,3850,3870,3850,823
|
|
20241227,150700,205669960,3870,3870,3870,3870,0
|
|
20241227,150600,205669960,3870,3870,3870,3870,10
|
|
20241227,150500,205631260,3850,3850,3850,3850,510
|
|
20241227,150400,203667760,3870,3850,3870,3850,101
|
|
20241227,150300,203278690,3870,3870,3870,3870,0
|
|
20241227,150200,203278690,3870,3870,3870,3870,0
|
|
20241227,150100,203278690,3870,3870,3870,3870,0
|
|
20241227,150000,203278690,3870,3870,3870,3870,0
|
|
20241227,145900,203278690,3870,3865,3870,3865,50
|
|
20241227,145800,203085390,3860,3860,3860,3860,3000
|
|
20241227,145700,191505390,3870,3870,3870,3870,0
|
|
20241227,145600,191505390,3870,3870,3870,3870,0
|
|
20241227,145500,191505390,3870,3870,3870,3870,0
|
|
20241227,145400,191505390,3870,3870,3870,3870,0
|
|
20241227,145300,191505390,3870,3870,3870,3870,0
|
|
20241227,145200,191505390,3870,3870,3870,3870,0
|
|
20241227,145100,191505390,3870,3870,3870,3870,0
|
|
20241227,145000,191505390,3870,3870,3870,3870,0
|
|
20241227,144900,191505390,3870,3870,3870,3870,0
|
|
20241227,144800,191505390,3870,3855,3870,3855,260
|
|
20241227,144700,190502620,3825,3845,3845,3825,1130
|
|
20241227,144600,186166385,3870,3870,3870,3870,0
|
|
20241227,144500,186166385,3870,3870,3870,3870,0
|
|
20241227,144400,186166385,3870,3870,3870,3870,10
|
|
20241227,144300,186127685,3845,3845,3845,3845,13
|
|
20241227,144200,186077700,3870,3870,3870,3870,0
|
|
20241227,144100,186077700,3870,3870,3870,3870,0
|
|
20241227,144000,186077700,3870,3870,3870,3870,132
|
|
20241227,143900,185566860,3870,3870,3870,3870,0
|
|
20241227,143800,185566860,3870,3870,3870,3870,0
|
|
20241227,143700,185566860,3870,3870,3870,3870,0
|
|
20241227,143600,185566860,3870,3870,3870,3870,0
|
|
20241227,143500,185566860,3870,3870,3870,3870,0
|
|
20241227,143400,185566860,3870,3870,3870,3870,0
|
|
20241227,143300,185566860,3870,3870,3870,3870,0
|
|
20241227,143200,185566860,3870,3870,3870,3870,0
|
|
20241227,143100,185566860,3870,3870,3870,3870,0
|
|
20241227,143000,185566860,3870,3870,3870,3870,0
|
|
20241227,142900,185566860,3870,3865,3870,3865,210
|
|
20241227,142800,184755100,3870,3870,3870,3870,0
|
|
20241227,142700,184755100,3870,3870,3870,3870,0
|
|
20241227,142600,184755100,3870,3870,3870,3870,0
|
|
20241227,142500,184755100,3870,3865,3870,3865,50
|
|
20241227,142400,184561820,3870,3870,3870,3870,0
|
|
20241227,142300,184561820,3870,3865,3870,3865,400
|
|
20241227,142200,183015795,3870,3855,3870,3855,60
|
|
20241227,142100,182784135,3875,3860,3875,3860,600
|
|
20241227,142000,180466355,3875,3875,3875,3875,0
|
|
20241227,141900,180466355,3875,3875,3875,3875,0
|
|
20241227,141800,180466355,3875,3875,3875,3875,0
|
|
20241227,141700,180466355,3875,3875,3875,3875,0
|
|
20241227,141600,180466355,3875,3860,3875,3860,1310
|
|
20241227,141500,175408215,3860,3860,3860,3860,0
|
|
20241227,141400,175408215,3860,3860,3860,3860,0
|
|
20241227,141300,175408215,3860,3860,3860,3860,0
|
|
20241227,141200,175408215,3860,3860,3860,3860,0
|
|
20241227,141100,175408215,3860,3860,3860,3860,0
|
|
20241227,141000,175408215,3860,3835,3860,3835,1110
|
|
20241227,140900,171151115,3860,3860,3860,3860,0
|
|
20241227,140800,171151115,3860,3860,3860,3860,0
|
|
20241227,140700,171151115,3860,3860,3860,3860,0
|
|
20241227,140600,171151115,3860,3860,3860,3860,0
|
|
20241227,140500,171151115,3860,3860,3860,3860,0
|
|
20241227,140400,171151115,3860,3860,3860,3860,0
|
|
20241227,140300,171151115,3860,3860,3860,3860,1
|
|
20241227,140200,171147255,3840,3840,3840,3840,900
|
|
20241227,140100,167691255,3860,3860,3860,3860,0
|
|
20241227,140000,167691255,3860,3860,3860,3860,0
|
|
20241227,135900,167691255,3860,3860,3860,3860,0
|
|
20241227,135800,167691255,3860,3860,3860,3860,0
|
|
20241227,135700,167691255,3860,3860,3860,3860,1
|
|
20241227,135600,167687395,3860,3860,3860,3860,0
|
|
20241227,135500,167687395,3860,3860,3860,3860,0
|
|
20241227,135400,167687395,3860,3860,3860,3860,0
|
|
20241227,135300,167687395,3860,3860,3860,3860,10
|
|
20241227,135200,167648795,3840,3840,3840,3840,130
|
|
20241227,135100,167149595,3860,3860,3860,3860,10
|
|
20241227,135000,167110995,3860,3860,3860,3860,0
|
|
20241227,134900,167110995,3860,3860,3860,3860,1
|
|
20241227,134800,167107135,3840,3860,3860,3840,651
|
|
20241227,134700,164607275,3840,3840,3840,3840,9
|
|
20241227,134600,164572715,3860,3860,3860,3860,0
|
|
20241227,134500,164572715,3860,3845,3860,3845,221
|
|
20241227,134400,163722955,3875,3875,3875,3875,0
|
|
20241227,134300,163722955,3875,3875,3875,3875,0
|
|
20241227,134200,163722955,3875,3875,3875,3875,0
|
|
20241227,134100,163722955,3875,3875,3875,3875,0
|
|
20241227,134000,163722955,3875,3850,3875,3850,39
|
|
20241227,133900,163572780,3875,3875,3875,3875,0
|
|
20241227,133800,163572780,3875,3875,3875,3875,0
|
|
20241227,133700,163572780,3875,3875,3875,3875,0
|
|
20241227,133600,163572780,3875,3875,3875,3855,398
|
|
20241227,133500,162030730,3880,3880,3880,3880,0
|
|
20241227,133400,162030730,3880,3870,3880,3870,250
|
|
20241227,133300,161062695,3880,3880,3880,3880,0
|
|
20241227,133200,161062695,3880,3880,3880,3880,0
|
|
20241227,133100,161062695,3880,3880,3880,3880,0
|
|
20241227,133000,161062695,3880,3880,3880,3880,0
|
|
20241227,132900,161062695,3880,3860,3880,3860,90
|
|
20241227,132800,160713950,3885,3885,3885,3885,0
|
|
20241227,132700,160713950,3885,3885,3885,3885,0
|
|
20241227,132600,160713950,3885,3885,3885,3885,0
|
|
20241227,132500,160713950,3885,3885,3885,3885,0
|
|
20241227,132400,160713950,3885,3875,3885,3875,370
|
|
20241227,132300,159280140,3880,3880,3880,3880,275
|
|
20241227,132200,158213140,3880,3880,3880,3880,0
|
|
20241227,132100,158213140,3880,3880,3880,3880,0
|
|
20241227,132000,158213140,3880,3880,3880,3880,0
|
|
20241227,131900,158213140,3880,3880,3880,3880,0
|
|
20241227,131800,158213140,3880,3860,3880,3860,200
|
|
20241227,131700,157440650,3880,3880,3880,3880,0
|
|
20241227,131600,157440650,3880,3855,3880,3855,570
|
|
20241227,131500,155238035,3850,3850,3850,3850,0
|
|
20241227,131400,155238035,3850,3850,3850,3850,3000
|
|
20241227,131300,143688035,3860,3860,3860,3860,0
|
|
20241227,131200,143688035,3860,3860,3860,3860,1
|
|
20241227,131100,143684175,3870,3870,3870,3870,0
|
|
20241227,131000,143684175,3870,3850,3870,3850,401
|
|
20241227,130900,142137650,3845,3845,3845,3845,0
|
|
20241227,130800,142137650,3845,3870,3870,3845,46
|
|
20241227,130700,141960755,3850,3850,3850,3850,0
|
|
20241227,130600,141960755,3850,3850,3850,3850,75
|
|
20241227,130500,141672005,3870,3870,3870,3870,0
|
|
20241227,130400,141672005,3870,3870,3870,3870,1
|
|
20241227,130300,141668135,3870,3870,3870,3870,1
|
|
20241227,130200,141664265,3850,3875,3875,3850,39
|
|
20241227,130100,141514090,3875,3875,3875,3875,0
|
|
20241227,130000,141514090,3875,3875,3875,3875,10
|
|
20241227,125900,141475340,3875,3875,3875,3875,2
|
|
20241227,125800,141467590,3875,3855,3875,3855,1103
|
|
20241227,125700,137212545,3850,3850,3850,3850,0
|
|
20241227,125600,137212545,3850,3850,3850,3850,1
|
|
20241227,125500,137208695,3855,3855,3855,3855,1
|
|
20241227,125400,137204840,3850,3850,3850,3850,0
|
|
20241227,125300,137204840,3850,3850,3850,3850,0
|
|
20241227,125200,137204840,3850,3850,3850,3850,0
|
|
20241227,125100,137204840,3850,3850,3850,3850,1
|
|
20241227,125000,137200990,3855,3855,3855,3855,1
|
|
20241227,124900,137197135,3855,3855,3855,3855,0
|
|
20241227,124800,137197135,3855,3855,3855,3855,0
|
|
20241227,124700,137197135,3855,3855,3855,3855,0
|
|
20241227,124600,137197135,3855,3855,3855,3855,0
|
|
20241227,124500,137197135,3855,3855,3855,3855,1
|
|
20241227,124400,137193280,3855,3855,3855,3855,0
|
|
20241227,124300,137193280,3855,3855,3855,3855,1
|
|
20241227,124200,137189425,3855,3855,3855,3855,0
|
|
20241227,124100,137189425,3855,3855,3855,3855,0
|
|
20241227,124000,137189425,3855,3855,3855,3855,1
|
|
20241227,123900,137185570,3855,3855,3855,3855,0
|
|
20241227,123800,137185570,3855,3855,3855,3855,1
|
|
20241227,123700,137181715,3855,3855,3855,3855,0
|
|
20241227,123600,137181715,3855,3855,3855,3855,0
|
|
20241227,123500,137181715,3855,3855,3855,3855,0
|
|
20241227,123400,137181715,3855,3855,3855,3855,0
|
|
20241227,123300,137181715,3855,3855,3855,3855,1
|
|
20241227,123200,137177860,3855,3855,3855,3855,0
|
|
20241227,123100,137177860,3855,3855,3855,3855,0
|
|
20241227,123000,137177860,3855,3855,3855,3855,0
|
|
20241227,122900,137177860,3855,3855,3855,3855,3
|
|
20241227,122800,137166295,3850,3850,3850,3850,1
|
|
20241227,122700,137162445,3840,3840,3840,3840,0
|
|
20241227,122600,137162445,3840,3840,3840,3840,0
|
|
20241227,122500,137162445,3840,3840,3840,3840,0
|
|
20241227,122400,137162445,3840,3840,3840,3840,353
|
|
20241227,122300,135806925,3840,3840,3840,3840,1
|
|
20241227,122200,135803085,3840,3840,3840,3840,7
|
|
20241227,122100,135776205,3840,3840,3840,3840,30
|
|
20241227,122000,135661005,3840,3840,3840,3840,0
|
|
20241227,121900,135661005,3840,3840,3840,3840,200
|
|
20241227,121800,134893005,3840,3840,3840,3840,1
|
|
20241227,121700,134889165,3835,3835,3835,3835,0
|
|
20241227,121600,134889165,3835,3840,3840,3835,101
|
|
20241227,121500,134501825,3840,3840,3840,3840,0
|
|
20241227,121400,134501825,3840,3840,3840,3840,1
|
|
20241227,121300,134497985,3840,3840,3840,3840,0
|
|
20241227,121200,134497985,3840,3840,3840,3840,0
|
|
20241227,121100,134497985,3840,3840,3840,3840,69
|
|
20241227,121000,134233025,3840,3840,3840,3840,0
|
|
20241227,120900,134233025,3840,3840,3840,3840,237
|
|
20241227,120800,133322945,3840,3840,3840,3840,515
|
|
20241227,120700,131345345,3845,3845,3845,3845,0
|
|
20241227,120600,131345345,3845,3845,3845,3845,1
|
|
20241227,120500,131341500,3845,3845,3845,3845,0
|
|
20241227,120400,131341500,3845,3845,3845,3845,1
|
|
20241227,120300,131337655,3845,3845,3845,3845,0
|
|
20241227,120200,131337655,3845,3845,3845,3845,0
|
|
20241227,120100,131337655,3845,3845,3845,3845,1
|
|
20241227,120000,131333810,3840,3840,3840,3840,1
|
|
20241227,115900,131329970,3845,3845,3845,3845,1
|
|
20241227,115800,131326125,3845,3845,3845,3845,0
|
|
20241227,115700,131326125,3845,3845,3845,3845,1
|
|
20241227,115600,131322280,3845,3845,3845,3845,0
|
|
20241227,115500,131322280,3845,3845,3845,3845,0
|
|
20241227,115400,131322280,3845,3845,3845,3845,0
|
|
20241227,115300,131322280,3845,3845,3845,3845,0
|
|
20241227,115200,131322280,3845,3855,3855,3845,3
|
|
20241227,115100,131310730,3855,3855,3855,3855,10
|
|
20241227,115000,131272180,3855,3855,3855,3855,0
|
|
20241227,114900,131272180,3855,3855,3855,3855,1
|
|
20241227,114800,131268325,3855,3855,3855,3855,0
|
|
20241227,114700,131268325,3855,3855,3855,3855,1
|
|
20241227,114600,131264470,3850,3850,3850,3850,0
|
|
20241227,114500,131264470,3850,3850,3850,3850,0
|
|
20241227,114400,131264470,3850,3850,3850,3850,0
|
|
20241227,114300,131264470,3850,3850,3850,3850,0
|
|
20241227,114200,131264470,3850,3850,3850,3850,0
|
|
20241227,114100,131264470,3850,3850,3850,3850,250
|
|
20241227,114000,130301970,3850,3850,3850,3850,0
|
|
20241227,113900,130301970,3850,3850,3850,3850,180
|
|
20241227,113800,129608970,3840,3840,3840,3840,1055
|
|
20241227,113700,125557770,3845,3845,3850,3845,49
|
|
20241227,113600,125369130,3850,3850,3850,3850,0
|
|
20241227,113500,125369130,3850,3850,3850,3850,0
|
|
20241227,113400,125369130,3850,3850,3850,3850,1
|
|
20241227,113300,125365280,3850,3850,3850,3850,43
|
|
20241227,113200,125199730,3845,3850,3850,3845,724
|
|
20241227,113100,122415945,3850,3850,3850,3850,0
|
|
20241227,113000,122415945,3850,3850,3850,3850,1
|
|
20241227,112900,122412095,3850,3850,3850,3850,0
|
|
20241227,112800,122412095,3850,3850,3850,3850,0
|
|
20241227,112700,122412095,3850,3850,3850,3850,0
|
|
20241227,112600,122412095,3850,3850,3850,3850,1
|
|
20241227,112500,122408245,3845,3845,3845,3845,1884
|
|
20241227,112400,115164265,3845,3850,3850,3845,75
|
|
20241227,112300,114875630,3850,3855,3855,3850,151
|
|
20241227,112200,114294275,3855,3860,3860,3855,3
|
|
20241227,112100,114282705,3865,3865,3865,3865,1
|
|
20241227,112000,114278840,3870,3870,3870,3870,0
|
|
20241227,111900,114278840,3870,3865,3870,3865,80
|
|
20241227,111800,113969390,3860,3860,3860,3860,0
|
|
20241227,111700,113969390,3860,3860,3860,3860,65
|
|
20241227,111600,113718490,3860,3860,3860,3860,435
|
|
20241227,111500,112039390,3860,3860,3860,3860,0
|
|
20241227,111400,112039390,3860,3860,3860,3860,1
|
|
20241227,111300,112035530,3850,3850,3850,3850,0
|
|
20241227,111200,112035530,3850,3850,3850,3850,0
|
|
20241227,111100,112035530,3850,3855,3855,3850,11
|
|
20241227,111000,111993175,3855,3855,3855,3855,0
|
|
20241227,110900,111993175,3855,3855,3855,3855,0
|
|
20241227,110800,111993175,3855,3850,3855,3850,1001
|
|
20241227,110700,108139320,3855,3855,3855,3855,0
|
|
20241227,110600,108139320,3855,3855,3855,3855,1
|
|
20241227,110500,108135465,3850,3850,3850,3850,0
|
|
20241227,110400,108135465,3850,3850,3850,3850,2318
|
|
20241227,110300,99211165,3850,3850,3850,3850,38
|
|
20241227,110200,99064865,3855,3855,3855,3855,0
|
|
20241227,110100,99064865,3855,3855,3855,3855,1
|
|
20241227,110000,99061010,3855,3855,3855,3855,3
|
|
20241227,105900,99049445,3860,3860,3860,3860,1
|
|
20241227,105800,99045585,3855,3855,3855,3855,0
|
|
20241227,105700,99045585,3855,3855,3855,3855,819
|
|
20241227,105600,95888340,3855,3855,3855,3855,1
|
|
20241227,105500,95884485,3845,3845,3845,3845,0
|
|
20241227,105400,95884485,3845,3845,3845,3845,0
|
|
20241227,105300,95884485,3845,3845,3845,3845,0
|
|
20241227,105200,95884485,3845,3845,3845,3845,0
|
|
20241227,105100,95884485,3845,3845,3845,3845,500
|
|
20241227,105000,93961985,3845,3845,3845,3845,0
|
|
20241227,104900,93961985,3845,3845,3845,3845,0
|
|
20241227,104800,93961985,3845,3845,3845,3845,1
|
|
20241227,104700,93958140,3840,3840,3840,3840,0
|
|
20241227,104600,93958140,3840,3845,3845,3840,500
|
|
20241227,104500,92035905,3845,3845,3845,3845,300
|
|
20241227,104400,90882405,3850,3855,3855,3850,705
|
|
20241227,104300,88165150,3855,3855,3855,3855,0
|
|
20241227,104200,88165150,3855,3855,3855,3855,160
|
|
20241227,104100,87548350,3850,3850,3850,3850,100
|
|
20241227,104000,87163350,3860,3850,3860,3850,49
|
|
20241227,103900,86974255,3850,3850,3850,3850,1
|
|
20241227,103800,86970405,3850,3850,3850,3850,0
|
|
20241227,103700,86970405,3850,3850,3850,3850,0
|
|
20241227,103600,86970405,3850,3850,3850,3850,408
|
|
20241227,103500,85399605,3855,3855,3855,3855,0
|
|
20241227,103400,85399605,3855,3855,3855,3855,1
|
|
20241227,103300,85395750,3855,3855,3855,3855,0
|
|
20241227,103200,85395750,3855,3855,3855,3855,1
|
|
20241227,103100,85391895,3850,3855,3855,3850,802
|
|
20241227,103000,82304190,3860,3860,3860,3860,10
|
|
20241227,102900,82265590,3855,3855,3855,3855,0
|
|
20241227,102800,82265590,3855,3855,3855,3855,1
|
|
20241227,102700,82261735,3850,3850,3850,3850,0
|
|
20241227,102600,82261735,3850,3850,3850,3850,681
|
|
20241227,102500,79639885,3850,3855,3855,3850,1712
|
|
20241227,102400,73048680,3870,3865,3870,3865,243
|
|
20241227,102300,72108520,3865,3865,3865,3865,43
|
|
20241227,102200,71942325,3845,3845,3845,3845,0
|
|
20241227,102100,71942325,3845,3845,3845,3845,0
|
|
20241227,102000,71942325,3845,3845,3845,3845,2
|
|
20241227,101900,71934635,3850,3850,3850,3850,0
|
|
20241227,101800,71934635,3850,3850,3850,3850,0
|
|
20241227,101700,71934635,3850,3860,3860,3850,263
|
|
20241227,101600,70921405,3865,3865,3865,3865,0
|
|
20241227,101500,70921405,3865,3865,3865,3865,1
|
|
20241227,101400,70917540,3870,3870,3870,3870,1
|
|
20241227,101300,70913670,3870,3870,3870,3870,0
|
|
20241227,101200,70913670,3870,3870,3870,3870,1
|
|
20241227,101100,70909800,3870,3870,3870,3870,0
|
|
20241227,101000,70909800,3870,3870,3870,3870,0
|
|
20241227,100900,70909800,3870,3860,3870,3860,182
|
|
20241227,100800,70205470,3865,3865,3865,3865,1
|
|
20241227,100700,70201605,3860,3860,3860,3860,0
|
|
20241227,100600,70201605,3860,3860,3860,3860,0
|
|
20241227,100500,70201605,3860,3860,3860,3860,0
|
|
20241227,100400,70201605,3860,3860,3860,3860,0
|
|
20241227,100300,70201605,3860,3855,3860,3855,2739
|
|
20241227,100200,59642750,3855,3855,3855,3855,0
|
|
20241227,100100,59642750,3855,3855,3855,3855,104
|
|
20241227,100000,59241830,3855,3855,3855,3855,0
|
|
20241227,095900,59241830,3855,3855,3855,3855,0
|
|
20241227,095800,59241830,3855,3855,3855,3855,763
|
|
20241227,095700,56300465,3855,3855,3855,3855,260
|
|
20241227,095600,55298165,3840,3840,3840,3840,0
|
|
20241227,095500,55298165,3840,3840,3840,3840,0
|
|
20241227,095400,55298165,3840,3840,3840,3840,0
|
|
20241227,095300,55298165,3840,3840,3840,3840,0
|
|
20241227,095200,55298165,3840,3840,3840,3840,0
|
|
20241227,095100,55298165,3840,3840,3840,3840,1
|
|
20241227,095000,55294325,3840,3840,3840,3840,1
|
|
20241227,094900,55290485,3840,3840,3840,3840,0
|
|
20241227,094800,55290485,3840,3840,3840,3840,0
|
|
20241227,094700,55290485,3840,3840,3840,3840,0
|
|
20241227,094600,55290485,3840,3850,3850,3840,2
|
|
20241227,094500,55282795,3850,3850,3850,3850,0
|
|
20241227,094400,55282795,3850,3850,3850,3850,3001
|
|
20241227,094300,43728945,3850,3850,3850,3850,1
|
|
20241227,094200,43725095,3830,3835,3835,3830,1170
|
|
20241227,094100,39243990,3840,3840,3840,3840,1
|
|
20241227,094000,39240150,3850,3850,3850,3850,20
|
|
20241227,093900,39163150,3850,3845,3850,3845,71
|
|
20241227,093800,38889925,3845,3835,3845,3835,77
|
|
20241227,093700,38594570,3835,3835,3835,3835,39
|
|
20241227,093600,38445005,3835,3835,3835,3835,3
|
|
20241227,093500,38433500,3835,3835,3835,3835,0
|
|
20241227,093400,38433500,3835,3835,3835,3835,1
|
|
20241227,093300,38429665,3835,3835,3835,3835,356
|
|
20241227,093200,37064405,3835,3835,3835,3830,66
|
|
20241227,093100,36811360,3835,3830,3835,3830,281
|
|
20241227,093000,35735075,3830,3830,3830,3830,2
|
|
20241227,092900,35727415,3830,3830,3830,3830,1
|
|
20241227,092800,35723585,3830,3825,3830,3825,152
|
|
20241227,092700,35142170,3815,3830,3830,3815,1003
|
|
20241227,092600,31314555,3830,3830,3830,3830,0
|
|
20241227,092500,31314555,3830,3830,3830,3830,0
|
|
20241227,092400,31314555,3830,3825,3830,3825,101
|
|
20241227,092300,30928225,3830,3835,3835,3830,765
|
|
20241227,092200,27997625,3835,3835,3835,3835,1
|
|
20241227,092100,27993790,3830,3830,3830,3830,0
|
|
20241227,092000,27993790,3830,3835,3835,3830,54
|
|
20241227,091900,27786965,3840,3840,3840,3840,0
|
|
20241227,091800,27786965,3840,3840,3840,3840,310
|
|
20241227,091700,26596565,3840,3840,3840,3840,1100
|
|
20241227,091600,22372565,3840,3840,3840,3835,10
|
|
20241227,091500,22334170,3840,3850,3850,3840,1022
|
|
20241227,091400,18404675,3850,3880,3895,3850,1136
|
|
20241227,091300,14025905,3880,3880,3880,3880,0
|
|
20241227,091200,14025905,3880,3845,3880,3845,47
|
|
20241227,091100,13845110,3815,3825,3825,3815,767
|
|
20241227,091000,10916190,3825,3850,3850,3810,540
|
|
20241227,090900,8850620,3850,3855,3855,3845,7
|
|
20241227,090800,8823665,3855,3865,3885,3850,105
|
|
20241227,090700,8419335,3870,3885,3885,3870,200
|
|
20241227,090600,7643835,3885,3885,3885,3885,100
|
|
20241227,090500,7255335,3885,3895,3895,3850,1091
|
|
20241227,090400,3035985,3865,3870,3900,3865,408
|
|
20241227,090300,1453660,3875,3880,3880,3875,89
|
|
20241227,090200,1108445,3885,3885,3885,3885,0
|
|
20241227,090100,1108445,3885,3890,3890,3885,230
|
|
20241227,090000,213950,3890,3890,3890,3890,55
|