579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183600,1579063450,3895,3895,3895,3895,915
|
|
20241217,183500,1579063450,3895,3895,3895,3895,0
|
|
20241217,183400,1579063450,3895,3895,3895,3895,0
|
|
20241217,183300,1579063450,3895,3895,3895,3895,0
|
|
20241217,183200,1579063450,3895,3895,3895,3895,0
|
|
20241217,183100,1579063450,3895,3895,3895,3895,0
|
|
20241217,183000,1579063450,3895,3895,3895,3895,0
|
|
20241217,182900,1579063450,3895,3895,3895,3895,0
|
|
20241217,182800,1579063450,3895,3895,3895,3895,0
|
|
20241217,182700,1579063450,3895,3895,3895,3895,0
|
|
20241217,182600,1579063450,3895,3895,3895,3895,0
|
|
20241217,182500,1579063450,3895,3895,3895,3895,0
|
|
20241217,182400,1579063450,3895,3895,3895,3895,0
|
|
20241217,182300,1579063450,3895,3895,3895,3895,0
|
|
20241217,182200,1579063450,3895,3895,3895,3895,0
|
|
20241217,182100,1579063450,3895,3895,3895,3895,0
|
|
20241217,182000,1579063450,3895,3895,3895,3895,0
|
|
20241217,181900,1579063450,3895,3895,3895,3895,0
|
|
20241217,181800,1579063450,3895,3895,3895,3895,0
|
|
20241217,181700,1579063450,3895,3895,3895,3895,0
|
|
20241217,181600,1579063450,3895,3895,3895,3895,0
|
|
20241217,181500,1579063450,3895,3895,3895,3895,0
|
|
20241217,181400,1579063450,3895,3895,3895,3895,0
|
|
20241217,181300,1579063450,3895,3895,3895,3895,0
|
|
20241217,181200,1579063450,3895,3895,3895,3895,0
|
|
20241217,181100,1579063450,3895,3895,3895,3895,0
|
|
20241217,181000,1579063450,3895,3895,3895,3895,0
|
|
20241217,180900,1579063450,3895,3895,3895,3895,0
|
|
20241217,180800,1579063450,3895,3895,3895,3895,0
|
|
20241217,180700,1579063450,3895,3895,3895,3895,0
|
|
20241217,180600,1579063450,3895,3895,3895,3895,915
|
|
20241217,180500,1579063450,3895,3895,3895,3895,0
|
|
20241217,180400,1579063450,3895,3895,3895,3895,0
|
|
20241217,180300,1579063450,3895,3895,3895,3895,0
|
|
20241217,180200,1579063450,3895,3895,3895,3895,0
|
|
20241217,180100,1579063450,3895,3895,3895,3895,0
|
|
20241217,180000,1579063450,3895,3895,3895,3895,0
|
|
20241217,175900,1579063450,3895,3895,3895,3895,0
|
|
20241217,175800,1579063450,3895,3895,3895,3895,0
|
|
20241217,175700,1579063450,3895,3895,3895,3895,0
|
|
20241217,175600,1579063450,3895,3895,3895,3895,0
|
|
20241217,175500,1579063450,3895,3895,3895,3895,0
|
|
20241217,175400,1579063450,3895,3895,3895,3895,0
|
|
20241217,175300,1579063450,3895,3895,3895,3895,0
|
|
20241217,175200,1579063450,3895,3895,3895,3895,0
|
|
20241217,175100,1579063450,3895,3895,3895,3895,0
|
|
20241217,175000,1579063450,3895,3895,3895,3895,0
|
|
20241217,174900,1579063450,3895,3895,3895,3895,0
|
|
20241217,174800,1579063450,3895,3895,3895,3895,0
|
|
20241217,174700,1579063450,3895,3895,3895,3895,0
|
|
20241217,174600,1579063450,3895,3895,3895,3895,0
|
|
20241217,174500,1579063450,3895,3895,3895,3895,0
|
|
20241217,174400,1579063450,3895,3895,3895,3895,0
|
|
20241217,174300,1579063450,3895,3895,3895,3895,0
|
|
20241217,174200,1579063450,3895,3895,3895,3895,0
|
|
20241217,174100,1579063450,3895,3895,3895,3895,0
|
|
20241217,174000,1579063450,3895,3895,3895,3895,0
|
|
20241217,173900,1579063450,3895,3895,3895,3895,0
|
|
20241217,173800,1579063450,3895,3895,3895,3895,0
|
|
20241217,173700,1579063450,3895,3895,3895,3895,0
|
|
20241217,173600,1579063450,3895,3895,3895,3895,915
|
|
20241217,173500,1579063450,3895,3895,3895,3895,0
|
|
20241217,173400,1579063450,3895,3895,3895,3895,0
|
|
20241217,173300,1579063450,3895,3895,3895,3895,0
|
|
20241217,173200,1579063450,3895,3895,3895,3895,0
|
|
20241217,173100,1579063450,3895,3895,3895,3895,0
|
|
20241217,173000,1579063450,3895,3895,3895,3895,0
|
|
20241217,172900,1579063450,3895,3895,3895,3895,0
|
|
20241217,172800,1579063450,3895,3895,3895,3895,0
|
|
20241217,172700,1579063450,3895,3895,3895,3895,0
|
|
20241217,172600,1579063450,3895,3895,3895,3895,0
|
|
20241217,172500,1579063450,3895,3895,3895,3895,0
|
|
20241217,172400,1579063450,3895,3895,3895,3895,0
|
|
20241217,172300,1579063450,3895,3895,3895,3895,0
|
|
20241217,172200,1579063450,3895,3895,3895,3895,0
|
|
20241217,172100,1579063450,3895,3895,3895,3895,0
|
|
20241217,172000,1579063450,3895,3895,3895,3895,0
|
|
20241217,171900,1579063450,3895,3895,3895,3895,0
|
|
20241217,171800,1579063450,3895,3895,3895,3895,0
|
|
20241217,171700,1579063450,3895,3895,3895,3895,0
|
|
20241217,171600,1579063450,3895,3895,3895,3895,0
|
|
20241217,171500,1579063450,3895,3895,3895,3895,0
|
|
20241217,171400,1579063450,3895,3895,3895,3895,0
|
|
20241217,171300,1579063450,3895,3895,3895,3895,0
|
|
20241217,171200,1579063450,3895,3895,3895,3895,0
|
|
20241217,171100,1579063450,3895,3895,3895,3895,0
|
|
20241217,171000,1579063450,3895,3895,3895,3895,0
|
|
20241217,170900,1579063450,3895,3895,3895,3895,0
|
|
20241217,170800,1579063450,3895,3895,3895,3895,0
|
|
20241217,170700,1579063450,3895,3895,3895,3895,0
|
|
20241217,170600,1579063450,3895,3895,3895,3895,915
|
|
20241217,170500,1579063450,3895,3895,3895,3895,0
|
|
20241217,170400,1579063450,3895,3895,3895,3895,0
|
|
20241217,170300,1579063450,3895,3895,3895,3895,0
|
|
20241217,170200,1579063450,3895,3895,3895,3895,0
|
|
20241217,170100,1579063450,3895,3895,3895,3895,0
|
|
20241217,170000,1579063450,3895,3895,3895,3895,0
|
|
20241217,165900,1579063450,3895,3895,3895,3895,0
|
|
20241217,165800,1579063450,3895,3895,3895,3895,0
|
|
20241217,165700,1579063450,3895,3895,3895,3895,0
|
|
20241217,165600,1579063450,3895,3895,3895,3895,0
|
|
20241217,165500,1579063450,3895,3895,3895,3895,0
|
|
20241217,165400,1579063450,3895,3895,3895,3895,0
|
|
20241217,165300,1579063450,3895,3895,3895,3895,0
|
|
20241217,165200,1579063450,3895,3895,3895,3895,0
|
|
20241217,165100,1579063450,3895,3895,3895,3895,0
|
|
20241217,165000,1579063450,3895,3895,3895,3895,0
|
|
20241217,164900,1579063450,3895,3895,3895,3895,0
|
|
20241217,164800,1579063450,3895,3895,3895,3895,0
|
|
20241217,164700,1579063450,3895,3895,3895,3895,0
|
|
20241217,164600,1579063450,3895,3895,3895,3895,0
|
|
20241217,164500,1579063450,3895,3895,3895,3895,0
|
|
20241217,164400,1579063450,3895,3895,3895,3895,0
|
|
20241217,164300,1579063450,3895,3895,3895,3895,0
|
|
20241217,164200,1579063450,3895,3895,3895,3895,0
|
|
20241217,164100,1579063450,3895,3895,3895,3895,0
|
|
20241217,164000,1579063450,3895,3895,3895,3895,0
|
|
20241217,163900,1579063450,3895,3895,3895,3895,0
|
|
20241217,163800,1579063450,3895,3895,3895,3895,0
|
|
20241217,163700,1579063450,3895,3895,3895,3895,0
|
|
20241217,163600,1579063450,3895,3895,3895,3895,915
|
|
20241217,163500,1579063450,3895,3895,3895,3895,0
|
|
20241217,163400,1579063450,3895,3895,3895,3895,0
|
|
20241217,163300,1579063450,3895,3895,3895,3895,0
|
|
20241217,163200,1579063450,3895,3895,3895,3895,0
|
|
20241217,163100,1579063450,3895,3895,3895,3895,0
|
|
20241217,163000,1579063450,3895,3895,3895,3895,0
|
|
20241217,162900,1579063450,3895,3895,3895,3895,0
|
|
20241217,162800,1579063450,3895,3895,3895,3895,0
|
|
20241217,162700,1579063450,3895,3895,3895,3895,0
|
|
20241217,162600,1579063450,3895,3895,3895,3895,0
|
|
20241217,162500,1579063450,3895,3895,3895,3895,0
|
|
20241217,162400,1579063450,3895,3895,3895,3895,0
|
|
20241217,162300,1579063450,3895,3895,3895,3895,0
|
|
20241217,162200,1579063450,3895,3895,3895,3895,0
|
|
20241217,162100,1579063450,3895,3895,3895,3895,0
|
|
20241217,162000,1579063450,3895,3895,3895,3895,0
|
|
20241217,161900,1579063450,3895,3895,3895,3895,0
|
|
20241217,161800,1579063450,3895,3895,3895,3895,0
|
|
20241217,161700,1579063450,3895,3895,3895,3895,0
|
|
20241217,161600,1579063450,3895,3895,3895,3895,0
|
|
20241217,161500,1579063450,3895,3895,3895,3895,0
|
|
20241217,161400,1579063450,3895,3895,3895,3895,0
|
|
20241217,161300,1579063450,3895,3895,3895,3895,0
|
|
20241217,161200,1579063450,3895,3895,3895,3895,0
|
|
20241217,161100,1579063450,3895,3895,3895,3895,0
|
|
20241217,161000,1579063450,3895,3895,3895,3895,0
|
|
20241217,160900,1579063450,3895,3895,3895,3895,0
|
|
20241217,160800,1579063450,3895,3895,3895,3895,0
|
|
20241217,160700,1579063450,3895,3895,3895,3895,0
|
|
20241217,160600,1579063450,3895,3895,3895,3895,915
|
|
20241217,160500,1579063450,3895,3895,3895,3895,0
|
|
20241217,160400,1579063450,3895,3895,3895,3895,0
|
|
20241217,160300,1579063450,3895,3895,3895,3895,0
|
|
20241217,160200,1579063450,3895,3895,3895,3895,0
|
|
20241217,160100,1579063450,3895,3895,3895,3895,0
|
|
20241217,160000,1579063450,3895,3895,3895,3895,0
|
|
20241217,155900,1579063450,3895,3895,3895,3895,0
|
|
20241217,155800,1579063450,3895,3895,3895,3895,0
|
|
20241217,155700,1579063450,3895,3895,3895,3895,0
|
|
20241217,155600,1579063450,3895,3895,3895,3895,0
|
|
20241217,155500,1579063450,3895,3895,3895,3895,0
|
|
20241217,155400,1579063450,3895,3895,3895,3895,0
|
|
20241217,155300,1579063450,3895,3895,3895,3895,0
|
|
20241217,155200,1579063450,3895,3895,3895,3895,0
|
|
20241217,155100,1579063450,3895,3895,3895,3895,0
|
|
20241217,155000,1579063450,3895,3895,3895,3895,0
|
|
20241217,154900,1579063450,3895,3895,3895,3895,0
|
|
20241217,154800,1579063450,3895,3895,3895,3895,0
|
|
20241217,154700,1579063450,3895,3895,3895,3895,0
|
|
20241217,154600,1579063450,3895,3895,3895,3895,0
|
|
20241217,154500,1579063450,3895,3895,3895,3895,0
|
|
20241217,154400,1579063450,3895,3895,3895,3895,0
|
|
20241217,154300,1579063450,3895,3895,3895,3895,0
|
|
20241217,154200,1579063450,3895,3895,3895,3895,0
|
|
20241217,154100,1579063450,3895,3895,3895,3895,0
|
|
20241217,154000,1579063450,3895,3895,3895,3895,0
|
|
20241217,153900,1579063450,3895,3895,3895,3895,0
|
|
20241217,153800,1579063450,3895,3895,3895,3895,0
|
|
20241217,153700,1579063450,3895,3895,3895,3895,0
|
|
20241217,153600,1579063450,3895,3895,3895,3895,915
|
|
20241217,153500,1579063450,3895,3895,3895,3895,0
|
|
20241217,153400,1579063450,3895,3895,3895,3895,0
|
|
20241217,153300,1579063450,3895,3895,3895,3895,0
|
|
20241217,153200,1579063450,3895,3895,3895,3895,0
|
|
20241217,153100,1579063450,3895,3895,3895,3895,0
|
|
20241217,153000,1579063450,3895,3895,3895,3895,915
|
|
20241217,152900,1575499525,3885,3885,3885,3885,0
|
|
20241217,152800,1575499525,3885,3885,3885,3885,0
|
|
20241217,152700,1575499525,3885,3885,3885,3885,0
|
|
20241217,152600,1575499525,3885,3885,3885,3885,0
|
|
20241217,152500,1575499525,3885,3885,3885,3885,0
|
|
20241217,152400,1575499525,3885,3885,3885,3885,0
|
|
20241217,152300,1575499525,3885,3885,3885,3885,0
|
|
20241217,152200,1575499525,3885,3885,3885,3885,0
|
|
20241217,152100,1575499525,3885,3885,3885,3885,0
|
|
20241217,152000,1575499525,3885,3885,3885,3885,0
|
|
20241217,151900,1575499525,3885,3890,3890,3885,630
|
|
20241217,151800,1573050055,3890,3890,3890,3890,6
|
|
20241217,151700,1573026715,3890,3890,3890,3890,320
|
|
20241217,151600,1571781915,3890,3890,3890,3890,100
|
|
20241217,151500,1571392915,3890,3890,3890,3890,0
|
|
20241217,151400,1571392915,3890,3890,3890,3890,0
|
|
20241217,151300,1571392915,3890,3885,3890,3885,55
|
|
20241217,151200,1571179215,3885,3885,3885,3885,40
|
|
20241217,151100,1571023815,3880,3880,3880,3880,0
|
|
20241217,151000,1571023815,3880,3880,3880,3880,506
|
|
20241217,150900,1569060535,3885,3885,3885,3885,0
|
|
20241217,150800,1569060535,3885,3880,3885,3880,540
|
|
20241217,150700,1566962885,3885,3885,3885,3885,1299
|
|
20241217,150600,1561916270,3885,3885,3885,3885,517
|
|
20241217,150500,1559907725,3885,3880,3885,3880,2149
|
|
20241217,150400,1551559890,3880,3880,3880,3880,250
|
|
20241217,150300,1550589890,3880,3880,3880,3880,2229
|
|
20241217,150200,1541941370,3880,3880,3880,3880,1783
|
|
20241217,150100,1535023330,3880,3885,3885,3880,1263
|
|
20241217,150000,1530117575,3885,3895,3895,3885,3000
|
|
20241217,145900,1518452115,3895,3895,3895,3895,190
|
|
20241217,145800,1517712065,3900,3905,3905,3900,564
|
|
20241217,145700,1515509905,3905,3905,3905,3905,0
|
|
20241217,145600,1515509905,3905,3905,3905,3905,525
|
|
20241217,145500,1513459780,3905,3900,3905,3900,887
|
|
20241217,145400,1510000475,3890,3890,3890,3890,60
|
|
20241217,145300,1509767075,3895,3905,3905,3895,4365
|
|
20241217,145200,1492751755,3905,3915,3915,3905,806
|
|
20241217,145100,1489604305,3915,3915,3915,3915,1
|
|
20241217,145000,1489600390,3915,3915,3915,3915,359
|
|
20241217,144900,1488194905,3920,3920,3920,3920,0
|
|
20241217,144800,1488194905,3920,3920,3920,3920,0
|
|
20241217,144700,1488194905,3920,3920,3920,3920,161
|
|
20241217,144600,1487563785,3915,3915,3915,3915,10
|
|
20241217,144500,1487524635,3915,3915,3915,3915,11
|
|
20241217,144400,1487481570,3915,3915,3915,3915,110
|
|
20241217,144300,1487050920,3915,3915,3915,3915,0
|
|
20241217,144200,1487050920,3915,3915,3915,3910,2669
|
|
20241217,144100,1476606785,3915,3915,3915,3915,0
|
|
20241217,144000,1476606785,3915,3915,3915,3910,2074
|
|
20241217,143900,1468494570,3915,3915,3915,3915,115
|
|
20241217,143800,1468044345,3915,3915,3915,3915,0
|
|
20241217,143700,1468044345,3915,3920,3920,3915,14
|
|
20241217,143600,1467989485,3915,3915,3915,3915,0
|
|
20241217,143500,1467989485,3915,3915,3915,3915,0
|
|
20241217,143400,1467989485,3915,3915,3915,3915,40
|
|
20241217,143300,1467832885,3920,3920,3920,3920,0
|
|
20241217,143200,1467832885,3920,3920,3920,3920,0
|
|
20241217,143100,1467832885,3920,3920,3920,3920,6
|
|
20241217,143000,1467809365,3910,3910,3910,3910,460
|
|
20241217,142900,1466010765,3910,3910,3910,3910,1
|
|
20241217,142800,1466006855,3905,3905,3905,3905,71
|
|
20241217,142700,1465729600,3905,3905,3905,3905,0
|
|
20241217,142600,1465729600,3905,3905,3905,3905,3052
|
|
20241217,142500,1453811540,3905,3905,3905,3905,1284
|
|
20241217,142400,1448797520,3905,3915,3915,3905,2580
|
|
20241217,142300,1438714390,3915,3915,3915,3915,35
|
|
20241217,142200,1438577365,3935,3935,3935,3935,0
|
|
20241217,142100,1438577365,3935,3935,3935,3935,0
|
|
20241217,142000,1438577365,3935,3935,3935,3935,0
|
|
20241217,141900,1438577365,3935,3920,3935,3920,110
|
|
20241217,141800,1438144965,3910,3910,3910,3910,0
|
|
20241217,141700,1438144965,3910,3910,3910,3910,0
|
|
20241217,141600,1438144965,3910,3915,3915,3910,1740
|
|
20241217,141500,1431336950,3920,3920,3920,3920,1000
|
|
20241217,141400,1427416950,3920,3920,3920,3920,0
|
|
20241217,141300,1427416950,3920,3920,3920,3920,1925
|
|
20241217,141200,1419870950,3920,3925,3925,3920,3143
|
|
20241217,141100,1407547655,3925,3925,3925,3925,8
|
|
20241217,141000,1407516255,3925,3925,3925,3925,0
|
|
20241217,140900,1407516255,3925,3930,3930,3925,2568
|
|
20241217,140800,1397436745,3935,3945,3945,3935,1812
|
|
20241217,140700,1390299795,3945,3945,3945,3945,148
|
|
20241217,140600,1389715935,3945,3945,3945,3945,1001
|
|
20241217,140500,1385766990,3945,3940,3945,3940,289
|
|
20241217,140400,1384627065,3940,3940,3940,3940,0
|
|
20241217,140300,1384627065,3940,3940,3940,3940,0
|
|
20241217,140200,1384627065,3940,3940,3940,3940,0
|
|
20241217,140100,1384627065,3940,3935,3940,3935,374
|
|
20241217,140000,1383153510,3940,3940,3940,3940,0
|
|
20241217,135900,1383153510,3940,3940,3940,3940,0
|
|
20241217,135800,1383153510,3940,3925,3940,3925,85
|
|
20241217,135700,1382819660,3925,3925,3925,3925,2110
|
|
20241217,135600,1374537910,3925,3925,3925,3925,1367
|
|
20241217,135500,1369172435,3930,3935,3935,3930,1493
|
|
20241217,135400,1363302065,3935,3935,3935,3935,67
|
|
20241217,135300,1363038420,3940,3940,3940,3940,424
|
|
20241217,135200,1361367860,3945,3945,3945,3945,0
|
|
20241217,135100,1361367860,3945,3945,3945,3945,0
|
|
20241217,135000,1361367860,3945,3945,3945,3945,209
|
|
20241217,134900,1360543355,3945,3945,3945,3945,2
|
|
20241217,134800,1360535465,3945,3945,3945,3945,0
|
|
20241217,134700,1360535465,3945,3945,3945,3945,251
|
|
20241217,134600,1359545270,3950,3950,3950,3950,1
|
|
20241217,134500,1359541320,3950,3950,3950,3950,0
|
|
20241217,134400,1359541320,3950,3945,3950,3945,77
|
|
20241217,134300,1359237205,3950,3950,3950,3950,100
|
|
20241217,134200,1358842205,3945,3945,3945,3945,0
|
|
20241217,134100,1358842205,3945,3945,3945,3945,0
|
|
20241217,134000,1358842205,3945,3945,3945,3945,0
|
|
20241217,133900,1358842205,3945,3945,3945,3945,348
|
|
20241217,133800,1357469345,3945,3945,3945,3945,650
|
|
20241217,133700,1354905095,3945,3945,3945,3945,0
|
|
20241217,133600,1354905095,3945,3945,3945,3945,781
|
|
20241217,133500,1351824050,3945,3945,3945,3945,50
|
|
20241217,133400,1351626800,3950,3950,3950,3950,1090
|
|
20241217,133300,1347321300,3965,3965,3965,3965,0
|
|
20241217,133200,1347321300,3965,3965,3965,3965,0
|
|
20241217,133100,1347321300,3965,3950,3965,3950,197
|
|
20241217,133000,1346543120,3950,3955,3955,3950,400
|
|
20241217,132900,1344962350,3960,3960,3960,3960,0
|
|
20241217,132800,1344962350,3960,3960,3960,3960,130
|
|
20241217,132700,1344447550,3960,3955,3960,3955,1828
|
|
20241217,132600,1337217805,3950,3950,3950,3950,450
|
|
20241217,132500,1335440305,3955,3955,3955,3955,0
|
|
20241217,132400,1335440305,3955,3955,3955,3955,60
|
|
20241217,132300,1335203005,3955,3955,3955,3955,10
|
|
20241217,132200,1335163455,3955,3955,3955,3955,103
|
|
20241217,132100,1334756090,3955,3955,3955,3955,297
|
|
20241217,132000,1333581455,3955,3955,3955,3955,240
|
|
20241217,131900,1332632255,3960,3960,3960,3960,0
|
|
20241217,131800,1332632255,3960,3960,3960,3960,0
|
|
20241217,131700,1332632255,3960,3950,3960,3950,11
|
|
20241217,131600,1332588705,3960,3960,3960,3960,474
|
|
20241217,131500,1330711665,3965,3965,3965,3965,0
|
|
20241217,131400,1330711665,3965,3965,3965,3965,0
|
|
20241217,131300,1330711665,3965,3965,3965,3965,0
|
|
20241217,131200,1330711665,3965,3965,3965,3965,30
|
|
20241217,131100,1330592715,3960,3960,3960,3960,1326
|
|
20241217,131000,1325341755,3950,3955,3955,3950,200
|
|
20241217,130900,1324551450,3950,3950,3950,3950,100
|
|
20241217,130800,1324156450,3950,3950,3950,3950,0
|
|
20241217,130700,1324156450,3950,3950,3950,3950,0
|
|
20241217,130600,1324156450,3950,3950,3950,3950,0
|
|
20241217,130500,1324156450,3950,3950,3950,3950,1679
|
|
20241217,130400,1317524400,3950,3955,3955,3950,1300
|
|
20241217,130300,1312386835,3955,3955,3955,3955,0
|
|
20241217,130200,1312386835,3955,3955,3955,3955,9
|
|
20241217,130100,1312351240,3955,3960,3960,3955,650
|
|
20241217,130000,1309779710,3960,3965,3965,3960,1849
|
|
20241217,125900,1302451055,3970,3970,3970,3970,5
|
|
20241217,125800,1302431205,3970,3970,3970,3970,0
|
|
20241217,125700,1302431205,3970,3970,3970,3970,1006
|
|
20241217,125600,1298437385,3970,3970,3970,3970,500
|
|
20241217,125500,1296452385,3970,3970,3970,3970,0
|
|
20241217,125400,1296452385,3970,3975,3975,3970,669
|
|
20241217,125300,1293796345,3975,3980,3980,3975,52
|
|
20241217,125200,1293589545,3970,3970,3970,3970,0
|
|
20241217,125100,1293589545,3970,3970,3970,3970,0
|
|
20241217,125000,1293589545,3970,3970,3970,3970,0
|
|
20241217,124900,1293589545,3970,3970,3970,3970,0
|
|
20241217,124800,1293589545,3970,3970,3970,3970,0
|
|
20241217,124700,1293589545,3970,3970,3970,3970,0
|
|
20241217,124600,1293589545,3970,3970,3970,3970,0
|
|
20241217,124500,1293589545,3970,3970,3970,3970,1000
|
|
20241217,124400,1289619545,3970,3975,3975,3970,1000
|
|
20241217,124300,1285646780,3975,3990,4000,3975,600
|
|
20241217,124200,1283259290,3985,3985,3985,3985,0
|
|
20241217,124100,1283259290,3985,3970,3985,3970,424
|
|
20241217,124000,1281572230,3970,3970,3970,3970,0
|
|
20241217,123900,1281572230,3970,3970,3970,3970,1451
|
|
20241217,123800,1275811760,3970,3970,3970,3970,0
|
|
20241217,123700,1275811760,3970,3970,3970,3970,0
|
|
20241217,123600,1275811760,3970,3995,3995,3970,6245
|
|
20241217,123500,1250990560,3995,3995,3995,3995,271
|
|
20241217,123400,1249907915,3995,3995,3995,3995,0
|
|
20241217,123300,1249907915,3995,3995,3995,3995,28
|
|
20241217,123200,1249796055,3995,4000,4000,3995,1183
|
|
20241217,123100,1245064520,3995,3995,3995,3995,35
|
|
20241217,123000,1244924695,3995,3980,3995,3980,89
|
|
20241217,122900,1244569330,3980,3980,3980,3980,1
|
|
20241217,122800,1244565350,3980,3980,3980,3980,1366
|
|
20241217,122700,1239128670,3980,3980,3980,3980,0
|
|
20241217,122600,1239128670,3980,3980,3980,3980,0
|
|
20241217,122500,1239128670,3980,3990,3990,3980,403
|
|
20241217,122400,1237523695,4000,4000,4000,4000,0
|
|
20241217,122300,1237523695,4000,3990,4000,3990,502
|
|
20241217,122200,1235518200,3995,3995,3995,3995,0
|
|
20241217,122100,1235518200,3995,3995,3995,3995,0
|
|
20241217,122000,1235518200,3995,3995,3995,3995,0
|
|
20241217,121900,1235518200,3995,3975,3995,3975,1453
|
|
20241217,121800,1229742495,3980,3990,3990,3980,2404
|
|
20241217,121700,1220164165,3990,3990,3990,3990,0
|
|
20241217,121600,1220164165,3990,3990,3990,3990,10
|
|
20241217,121500,1220124265,3990,3990,3990,3990,241
|
|
20241217,121400,1219162675,3990,3990,3990,3990,30
|
|
20241217,121300,1219042975,3985,3985,3985,3985,0
|
|
20241217,121200,1219042975,3985,3985,3985,3985,0
|
|
20241217,121100,1219042975,3985,3985,3985,3985,0
|
|
20241217,121000,1219042975,3985,3985,3985,3985,0
|
|
20241217,120900,1219042975,3985,3975,3985,3975,1390
|
|
20241217,120800,1213515675,3975,3975,3975,3975,173
|
|
20241217,120700,1212828000,3970,3990,3990,3970,1450
|
|
20241217,120600,1207050785,3990,3990,3990,3990,100
|
|
20241217,120500,1206651785,3990,4000,4000,3990,3474
|
|
20241217,120400,1192772685,4000,4000,4000,4000,70
|
|
20241217,120300,1192492685,4000,4000,4000,4000,50
|
|
20241217,120200,1192292685,4000,4000,4000,4000,207
|
|
20241217,120100,1191464685,4000,4000,4000,4000,0
|
|
20241217,120000,1191464685,4000,4000,4000,4000,0
|
|
20241217,115900,1191464685,4000,4000,4000,4000,0
|
|
20241217,115800,1191464685,4000,4000,4000,4000,1269
|
|
20241217,115700,1186388685,4000,4000,4000,4000,0
|
|
20241217,115600,1186388685,4000,4005,4005,4000,29
|
|
20241217,115500,1186272680,4000,4000,4000,4000,0
|
|
20241217,115400,1186272680,4000,4000,4000,4000,0
|
|
20241217,115300,1186272680,4000,3995,4000,3995,463
|
|
20241217,115200,1184420930,4000,4000,4000,4000,0
|
|
20241217,115100,1184420930,4000,4000,4000,4000,0
|
|
20241217,115000,1184420930,4000,4000,4000,4000,0
|
|
20241217,114900,1184420930,4000,4005,4005,4000,2087
|
|
20241217,114800,1176072925,4010,4010,4010,4010,0
|
|
20241217,114700,1176072925,4010,4005,4010,4000,177
|
|
20241217,114600,1175363455,4010,4010,4010,4010,31
|
|
20241217,114500,1175239145,4020,4020,4020,4020,0
|
|
20241217,114400,1175239145,4020,4015,4020,4010,961
|
|
20241217,114300,1171384650,4020,4020,4020,4020,0
|
|
20241217,114200,1171384650,4020,4020,4020,4020,13
|
|
20241217,114100,1171332390,4020,4020,4020,4020,0
|
|
20241217,114000,1171332390,4020,4020,4020,4020,1
|
|
20241217,113900,1171328370,4020,4020,4020,4020,0
|
|
20241217,113800,1171328370,4020,4020,4020,4020,398
|
|
20241217,113700,1169728410,4015,4015,4015,4015,30
|
|
20241217,113600,1169607960,4015,4015,4015,4015,0
|
|
20241217,113500,1169607960,4015,4015,4015,4015,61
|
|
20241217,113400,1169363045,4015,4015,4015,4015,0
|
|
20241217,113300,1169363045,4015,4015,4015,4015,0
|
|
20241217,113200,1169363045,4015,4015,4015,4015,34
|
|
20241217,113100,1169226535,4010,4010,4010,4010,0
|
|
20241217,113000,1169226535,4010,4010,4010,4010,35
|
|
20241217,112900,1169086185,4010,4010,4010,4010,0
|
|
20241217,112800,1169086185,4010,4010,4010,4010,23
|
|
20241217,112700,1168993955,4010,4000,4010,4000,1001
|
|
20241217,112600,1164989945,4000,4000,4000,4000,1
|
|
20241217,112500,1164985945,4000,4015,4015,4000,1062
|
|
20241217,112400,1160736450,4005,4005,4005,4005,1
|
|
20241217,112300,1160732445,4010,4010,4010,4010,0
|
|
20241217,112200,1160732445,4010,4010,4010,4010,0
|
|
20241217,112100,1160732445,4010,4010,4010,4010,0
|
|
20241217,112000,1160732445,4010,4010,4010,4010,0
|
|
20241217,111900,1160732445,4010,4010,4010,4010,0
|
|
20241217,111800,1160732445,4010,4010,4010,4010,0
|
|
20241217,111700,1160732445,4010,4010,4010,4010,0
|
|
20241217,111600,1160732445,4010,4010,4010,4010,150
|
|
20241217,111500,1160130945,4010,4010,4010,4010,0
|
|
20241217,111400,1160130945,4010,4010,4010,4010,50
|
|
20241217,111300,1159930445,3995,3995,3995,3995,0
|
|
20241217,111200,1159930445,3995,3995,3995,3995,9
|
|
20241217,111100,1159894490,4000,4010,4010,4000,5153
|
|
20241217,111000,1139281390,4005,4005,4005,4005,958
|
|
20241217,110900,1135444600,4010,4025,4025,4010,3176
|
|
20241217,110800,1122684660,4025,4025,4025,4025,3
|
|
20241217,110700,1122672585,4040,4020,4040,4020,2084
|
|
20241217,110600,1114294885,4015,4040,4045,4015,384
|
|
20241217,110500,1112750195,4065,4065,4065,4065,0
|
|
20241217,110400,1112750195,4065,4065,4065,4065,31
|
|
20241217,110300,1112624180,4070,4070,4070,4070,0
|
|
20241217,110200,1112624180,4070,4070,4070,4070,152
|
|
20241217,110100,1112005540,4065,4045,4065,4045,465
|
|
20241217,110000,1110120570,4050,4045,4050,4040,686
|
|
20241217,105900,1107345635,4050,4010,4050,4010,479
|
|
20241217,105800,1105421555,4010,4025,4025,4005,1450
|
|
20241217,105700,1099611945,4030,4050,4055,4030,303
|
|
20241217,105600,1098385585,4020,4015,4045,4010,961
|
|
20241217,105500,1094515290,4020,4045,4060,4020,3381
|
|
20241217,105400,1080881695,4045,4060,4060,4045,277
|
|
20241217,105300,1079760720,4065,4070,4070,4065,2055
|
|
20241217,105200,1071407140,4065,4055,4090,4055,1979
|
|
20241217,105100,1063333950,4070,4050,4070,4050,1071
|
|
20241217,105000,1058980300,4065,4060,4065,4040,2637
|
|
20241217,104900,1048299180,4055,4050,4055,4050,2228
|
|
20241217,104800,1039275290,4050,4050,4070,4050,775
|
|
20241217,104700,1036132400,4070,4060,4070,4055,1153
|
|
20241217,104600,1031456085,4075,4075,4075,4075,1
|
|
20241217,104500,1031452010,4075,4075,4075,4075,2
|
|
20241217,104400,1031443860,4060,4070,4080,4055,117
|
|
20241217,104300,1030967485,4055,4060,4080,4045,656
|
|
20241217,104200,1028295895,4045,4060,4060,4030,495
|
|
20241217,104100,1026298595,4055,4040,4055,4035,673
|
|
20241217,104000,1023580340,4040,4060,4060,4040,751
|
|
20241217,103900,1020539255,4075,4065,4075,4065,51
|
|
20241217,103800,1020331860,4075,4075,4075,4060,3
|
|
20241217,103700,1020319650,4075,4075,4075,4075,79
|
|
20241217,103600,1019997725,4070,4060,4075,4060,1366
|
|
20241217,103500,1014433420,4060,4045,4065,4045,1063
|
|
20241217,103400,1010127890,4045,4030,4050,4025,263
|
|
20241217,103300,1009064955,4030,4030,4070,4030,2259
|
|
20241217,103200,999881555,4035,4055,4070,4035,52
|
|
20241217,103100,999671300,4070,4040,4070,4025,4205
|
|
20241217,103000,982636090,4040,4095,4110,4040,33663
|
|
20241217,102900,845476305,4085,4110,4110,4085,1425
|
|
20241217,102800,839638975,4125,4115,4125,4110,210
|
|
20241217,102700,838775460,4110,4110,4110,4110,0
|
|
20241217,102600,838775460,4110,4125,4125,4110,1200
|
|
20241217,102500,833842835,4125,4125,4130,4125,19
|
|
20241217,102400,833764420,4130,4125,4130,4125,1584
|
|
20241217,102300,827230385,4125,4130,4130,4125,907
|
|
20241217,102200,823488960,4130,4135,4135,4130,119
|
|
20241217,102100,822997390,4135,4125,4135,4125,824
|
|
20241217,102000,819590285,4125,4130,4130,4125,10917
|
|
20241217,101900,774557655,4125,4125,4130,4110,6832
|
|
20241217,101800,746418855,4130,4130,4130,4130,1
|
|
20241217,101700,746414725,4130,4140,4140,4130,16
|
|
20241217,101600,746348615,4140,4135,4140,4125,1376
|
|
20241217,101500,740659065,4125,4130,4135,4125,173
|
|
20241217,101400,739943965,4125,4125,4130,4110,2220
|
|
20241217,101300,730817455,4125,4130,4135,4125,428
|
|
20241217,101200,729050070,4130,4120,4135,4120,124
|
|
20241217,101100,728537975,4125,4135,4140,4125,336
|
|
20241217,101000,727147860,4130,4110,4135,4110,243
|
|
20241217,100900,726144230,4125,4125,4125,4100,122
|
|
20241217,100800,725643765,4110,4110,4130,4095,576
|
|
20241217,100700,723280540,4130,4095,4130,4095,2194
|
|
20241217,100600,714278995,4095,4105,4105,4095,4738
|
|
20241217,100500,694830090,4110,4110,4110,4110,1
|
|
20241217,100400,694825980,4110,4110,4110,4110,70
|
|
20241217,100300,694538280,4115,4115,4130,4115,24
|
|
20241217,100200,694439350,4110,4110,4110,4110,40
|
|
20241217,100100,694274950,4110,4110,4110,4110,59
|
|
20241217,100000,694032460,4120,4115,4120,4110,2479
|
|
20241217,095900,683843710,4120,4120,4120,4120,203
|
|
20241217,095800,683007350,4120,4125,4125,4120,1362
|
|
20241217,095700,677393410,4120,4120,4120,4120,58
|
|
20241217,095600,677154450,4125,4120,4125,4120,710
|
|
20241217,095500,674228800,4120,4120,4120,4120,300
|
|
20241217,095400,672992800,4110,4120,4120,4110,1190
|
|
20241217,095300,668096920,4120,4120,4120,4120,1345
|
|
20241217,095200,662555520,4120,4120,4120,4120,570
|
|
20241217,095100,660207120,4115,4115,4115,4115,496
|
|
20241217,095000,658166080,4115,4125,4125,4115,705
|
|
20241217,094900,655264990,4115,4125,4125,4115,57
|
|
20241217,094800,655030125,4120,4120,4120,4115,1247
|
|
20241217,094700,649893065,4130,4130,4130,4120,1604
|
|
20241217,094600,643269285,4130,4130,4135,4130,1473
|
|
20241217,094500,637185550,4120,4115,4145,4115,10607
|
|
20241217,094400,593435455,4115,4110,4115,4100,3903
|
|
20241217,094300,577397060,4105,4100,4105,4100,913
|
|
20241217,094200,573651255,4100,4110,4110,4085,555
|
|
20241217,094100,571380185,4105,4090,4105,4090,2525
|
|
20241217,094000,561025265,4090,4060,4090,4060,7439
|
|
20241217,093900,530602200,4085,4070,4085,4060,2255
|
|
20241217,093800,521407030,4070,4080,4080,4070,2754
|
|
20241217,093700,510191970,4080,4075,4080,4075,490
|
|
20241217,093600,508193350,4075,4070,4075,4070,3419
|
|
20241217,093500,494276430,4060,4065,4070,4060,503
|
|
20241217,093400,492229340,4055,4055,4060,4055,3441
|
|
20241217,093300,478262330,4060,4045,4060,4045,84
|
|
20241217,093200,477921940,4040,4045,4045,4040,710
|
|
20241217,093100,475053515,4050,4050,4060,4030,750
|
|
20241217,093000,472015100,4030,4040,4060,4030,86
|
|
20241217,092900,471666280,4055,4025,4055,4025,503
|
|
20241217,092800,469641630,4035,4045,4065,4030,1044
|
|
20241217,092700,465431265,4065,4070,4080,4030,1490
|
|
20241217,092600,459355810,4050,4040,4075,4040,4980
|
|
20241217,092500,439189240,4040,4025,4045,3990,868
|
|
20241217,092400,435695365,4020,3975,4020,3975,822
|
|
20241217,092300,432405530,3990,3965,3995,3920,4715
|
|
20241217,092200,413725030,3965,3985,3985,3965,3506
|
|
20241217,092100,399789140,3985,4020,4020,3985,14718
|
|
20241217,092000,340784850,4050,4035,4050,4015,1564
|
|
20241217,091900,334503270,4035,4020,4045,4015,1543
|
|
20241217,091800,328303085,4035,4040,4055,4020,2049
|
|
20241217,091700,320057800,4055,4030,4055,4025,2982
|
|
20241217,091600,308044095,4030,4050,4055,4030,3690
|
|
20241217,091500,293128565,4045,4060,4060,4045,13483
|
|
20241217,091400,238500950,4060,4085,4085,4060,2218
|
|
20241217,091300,229487895,4065,4065,4070,4065,3973
|
|
20241217,091200,213322400,4070,4080,4080,4070,4376
|
|
20241217,091100,195497490,4080,4080,4085,4070,2640
|
|
20241217,091000,184740395,4100,4095,4100,4095,1100
|
|
20241217,090900,180230645,4095,4090,4095,4075,1173
|
|
20241217,090800,175439845,4100,4100,4100,4100,1
|
|
20241217,090700,175435745,4095,4090,4095,4090,1896
|
|
20241217,090600,167678175,4065,4095,4095,4050,7319
|
|
20241217,090500,137813165,4095,4075,4095,4075,5112
|
|
20241217,090400,116936000,4075,4085,4085,4065,1744
|
|
20241217,090300,109828255,4080,4115,4125,4080,6189
|
|
20241217,090200,84444490,4130,4085,4130,4085,2079
|
|
20241217,090100,75921195,4085,4105,4105,4075,2414
|
|
20241217,090000,66053695,4105,4120,4120,4105,15932
|