580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183700,965701950,3960,3960,3960,3960,2436
|
|
20241224,183600,965701950,3960,3960,3960,3960,0
|
|
20241224,183500,965701950,3960,3960,3960,3960,0
|
|
20241224,183400,965701950,3960,3960,3960,3960,0
|
|
20241224,183300,965701950,3960,3960,3960,3960,0
|
|
20241224,183200,965701950,3960,3960,3960,3960,0
|
|
20241224,183100,965701950,3960,3960,3960,3960,0
|
|
20241224,183000,965701950,3960,3960,3960,3960,0
|
|
20241224,182900,965701950,3960,3960,3960,3960,0
|
|
20241224,182800,965701950,3960,3960,3960,3960,0
|
|
20241224,182700,965701950,3960,3960,3960,3960,0
|
|
20241224,182600,965701950,3960,3960,3960,3960,0
|
|
20241224,182500,965701950,3960,3960,3960,3960,0
|
|
20241224,182400,965701950,3960,3960,3960,3960,0
|
|
20241224,182300,965701950,3960,3960,3960,3960,0
|
|
20241224,182200,965701950,3960,3960,3960,3960,0
|
|
20241224,182100,965701950,3960,3960,3960,3960,0
|
|
20241224,182000,965701950,3960,3960,3960,3960,0
|
|
20241224,181900,965701950,3960,3960,3960,3960,0
|
|
20241224,181800,965701950,3960,3960,3960,3960,0
|
|
20241224,181700,965701950,3960,3960,3960,3960,0
|
|
20241224,181600,965701950,3960,3960,3960,3960,0
|
|
20241224,181500,965701950,3960,3960,3960,3960,0
|
|
20241224,181400,965701950,3960,3960,3960,3960,0
|
|
20241224,181300,965701950,3960,3960,3960,3960,0
|
|
20241224,181200,965701950,3960,3960,3960,3960,0
|
|
20241224,181100,965701950,3960,3960,3960,3960,0
|
|
20241224,181000,965701950,3960,3960,3960,3960,0
|
|
20241224,180900,965701950,3960,3960,3960,3960,0
|
|
20241224,180800,965701950,3960,3960,3960,3960,0
|
|
20241224,180700,965701950,3960,3960,3960,3960,2436
|
|
20241224,180600,965701950,3960,3960,3960,3960,0
|
|
20241224,180500,965701950,3960,3960,3960,3960,0
|
|
20241224,180400,965701950,3960,3960,3960,3960,0
|
|
20241224,180300,965701950,3960,3960,3960,3960,0
|
|
20241224,180200,965701950,3960,3960,3960,3960,0
|
|
20241224,180100,965701950,3960,3960,3960,3960,0
|
|
20241224,180000,965701950,3960,3960,3960,3960,0
|
|
20241224,175900,965701950,3960,3960,3960,3960,0
|
|
20241224,175800,965701950,3960,3960,3960,3960,0
|
|
20241224,175700,965701950,3960,3960,3960,3960,0
|
|
20241224,175600,965701950,3960,3960,3960,3960,0
|
|
20241224,175500,965701950,3960,3960,3960,3960,0
|
|
20241224,175400,965701950,3960,3960,3960,3960,0
|
|
20241224,175300,965701950,3960,3960,3960,3960,0
|
|
20241224,175200,965701950,3960,3960,3960,3960,0
|
|
20241224,175100,965701950,3960,3960,3960,3960,0
|
|
20241224,175000,965701950,3960,3960,3960,3960,0
|
|
20241224,174900,965701950,3960,3960,3960,3960,0
|
|
20241224,174800,965701950,3960,3960,3960,3960,0
|
|
20241224,174700,965701950,3960,3960,3960,3960,0
|
|
20241224,174600,965701950,3960,3960,3960,3960,0
|
|
20241224,174500,965701950,3960,3960,3960,3960,0
|
|
20241224,174400,965701950,3960,3960,3960,3960,0
|
|
20241224,174300,965701950,3960,3960,3960,3960,0
|
|
20241224,174200,965701950,3960,3960,3960,3960,0
|
|
20241224,174100,965701950,3960,3960,3960,3960,0
|
|
20241224,174000,965701950,3960,3960,3960,3960,0
|
|
20241224,173900,965701950,3960,3960,3960,3960,0
|
|
20241224,173800,965701950,3960,3960,3960,3960,0
|
|
20241224,173700,965701950,3960,3960,3960,3960,2436
|
|
20241224,173600,965701950,3960,3960,3960,3960,0
|
|
20241224,173500,965701950,3960,3960,3960,3960,0
|
|
20241224,173400,965701950,3960,3960,3960,3960,0
|
|
20241224,173300,965701950,3960,3960,3960,3960,0
|
|
20241224,173200,965701950,3960,3960,3960,3960,0
|
|
20241224,173100,965701950,3960,3960,3960,3960,0
|
|
20241224,173000,965701950,3960,3960,3960,3960,0
|
|
20241224,172900,965701950,3960,3960,3960,3960,0
|
|
20241224,172800,965701950,3960,3960,3960,3960,0
|
|
20241224,172700,965701950,3960,3960,3960,3960,0
|
|
20241224,172600,965701950,3960,3960,3960,3960,0
|
|
20241224,172500,965701950,3960,3960,3960,3960,0
|
|
20241224,172400,965701950,3960,3960,3960,3960,0
|
|
20241224,172300,965701950,3960,3960,3960,3960,0
|
|
20241224,172200,965701950,3960,3960,3960,3960,0
|
|
20241224,172100,965701950,3960,3960,3960,3960,0
|
|
20241224,172000,965701950,3960,3960,3960,3960,0
|
|
20241224,171900,965701950,3960,3960,3960,3960,0
|
|
20241224,171800,965701950,3960,3960,3960,3960,0
|
|
20241224,171700,965701950,3960,3960,3960,3960,0
|
|
20241224,171600,965701950,3960,3960,3960,3960,0
|
|
20241224,171500,965701950,3960,3960,3960,3960,0
|
|
20241224,171400,965701950,3960,3960,3960,3960,0
|
|
20241224,171300,965701950,3960,3960,3960,3960,0
|
|
20241224,171200,965701950,3960,3960,3960,3960,0
|
|
20241224,171100,965701950,3960,3960,3960,3960,0
|
|
20241224,171000,965701950,3960,3960,3960,3960,0
|
|
20241224,170900,965701950,3960,3960,3960,3960,0
|
|
20241224,170800,965701950,3960,3960,3960,3960,0
|
|
20241224,170700,965701950,3960,3960,3960,3960,2436
|
|
20241224,170600,965701950,3960,3960,3960,3960,0
|
|
20241224,170500,965701950,3960,3960,3960,3960,0
|
|
20241224,170400,965701950,3960,3960,3960,3960,0
|
|
20241224,170300,965701950,3960,3960,3960,3960,0
|
|
20241224,170200,965701950,3960,3960,3960,3960,0
|
|
20241224,170100,965701950,3960,3960,3960,3960,0
|
|
20241224,170000,965701950,3960,3960,3960,3960,0
|
|
20241224,165900,965701950,3960,3960,3960,3960,0
|
|
20241224,165800,965701950,3960,3960,3960,3960,0
|
|
20241224,165700,965701950,3960,3960,3960,3960,0
|
|
20241224,165600,965701950,3960,3960,3960,3960,0
|
|
20241224,165500,965701950,3960,3960,3960,3960,0
|
|
20241224,165400,965701950,3960,3960,3960,3960,0
|
|
20241224,165300,965701950,3960,3960,3960,3960,0
|
|
20241224,165200,965701950,3960,3960,3960,3960,0
|
|
20241224,165100,965701950,3960,3960,3960,3960,0
|
|
20241224,165000,965701950,3960,3960,3960,3960,0
|
|
20241224,164900,965701950,3960,3960,3960,3960,0
|
|
20241224,164800,965701950,3960,3960,3960,3960,0
|
|
20241224,164700,965701950,3960,3960,3960,3960,0
|
|
20241224,164600,965701950,3960,3960,3960,3960,0
|
|
20241224,164500,965701950,3960,3960,3960,3960,0
|
|
20241224,164400,965701950,3960,3960,3960,3960,0
|
|
20241224,164300,965701950,3960,3960,3960,3960,0
|
|
20241224,164200,965701950,3960,3960,3960,3960,0
|
|
20241224,164100,965701950,3960,3960,3960,3960,0
|
|
20241224,164000,965701950,3960,3960,3960,3960,0
|
|
20241224,163900,965701950,3960,3960,3960,3960,0
|
|
20241224,163800,965701950,3960,3960,3960,3960,0
|
|
20241224,163700,965701950,3960,3960,3960,3960,2436
|
|
20241224,163600,965701950,3960,3960,3960,3960,0
|
|
20241224,163500,965701950,3960,3960,3960,3960,0
|
|
20241224,163400,965701950,3960,3960,3960,3960,0
|
|
20241224,163300,965701950,3960,3960,3960,3960,0
|
|
20241224,163200,965701950,3960,3960,3960,3960,0
|
|
20241224,163100,965701950,3960,3960,3960,3960,0
|
|
20241224,163000,965701950,3960,3960,3960,3960,0
|
|
20241224,162900,965701950,3960,3960,3960,3960,0
|
|
20241224,162800,965701950,3960,3960,3960,3960,0
|
|
20241224,162700,965701950,3960,3960,3960,3960,0
|
|
20241224,162600,965701950,3960,3960,3960,3960,0
|
|
20241224,162500,965701950,3960,3960,3960,3960,0
|
|
20241224,162400,965701950,3960,3960,3960,3960,0
|
|
20241224,162300,965701950,3960,3960,3960,3960,0
|
|
20241224,162200,965701950,3960,3960,3960,3960,0
|
|
20241224,162100,965701950,3960,3960,3960,3960,0
|
|
20241224,162000,965701950,3960,3960,3960,3960,0
|
|
20241224,161900,965701950,3960,3960,3960,3960,0
|
|
20241224,161800,965701950,3960,3960,3960,3960,0
|
|
20241224,161700,965701950,3960,3960,3960,3960,0
|
|
20241224,161600,965701950,3960,3960,3960,3960,0
|
|
20241224,161500,965701950,3960,3960,3960,3960,0
|
|
20241224,161400,965701950,3960,3960,3960,3960,0
|
|
20241224,161300,965701950,3960,3960,3960,3960,0
|
|
20241224,161200,965701950,3960,3960,3960,3960,0
|
|
20241224,161100,965701950,3960,3960,3960,3960,0
|
|
20241224,161000,965701950,3960,3960,3960,3960,0
|
|
20241224,160900,965701950,3960,3960,3960,3960,0
|
|
20241224,160800,965701950,3960,3960,3960,3960,0
|
|
20241224,160700,965701950,3960,3960,3960,3960,2436
|
|
20241224,160600,965701950,3960,3960,3960,3960,0
|
|
20241224,160500,965701950,3960,3960,3960,3960,0
|
|
20241224,160400,965701950,3960,3960,3960,3960,0
|
|
20241224,160300,965701950,3960,3960,3960,3960,0
|
|
20241224,160200,965701950,3960,3960,3960,3960,0
|
|
20241224,160100,965701950,3960,3960,3960,3960,0
|
|
20241224,160000,965701950,3960,3960,3960,3960,0
|
|
20241224,155900,965701950,3960,3960,3960,3960,0
|
|
20241224,155800,965701950,3960,3960,3960,3960,0
|
|
20241224,155700,965701950,3960,3960,3960,3960,0
|
|
20241224,155600,965701950,3960,3960,3960,3960,0
|
|
20241224,155500,965701950,3960,3960,3960,3960,0
|
|
20241224,155400,965701950,3960,3960,3960,3960,0
|
|
20241224,155300,965701950,3960,3960,3960,3960,0
|
|
20241224,155200,965701950,3960,3960,3960,3960,0
|
|
20241224,155100,965701950,3960,3960,3960,3960,0
|
|
20241224,155000,965701950,3960,3960,3960,3960,0
|
|
20241224,154900,965701950,3960,3960,3960,3960,0
|
|
20241224,154800,965701950,3960,3960,3960,3960,0
|
|
20241224,154700,965701950,3960,3960,3960,3960,0
|
|
20241224,154600,965701950,3960,3960,3960,3960,0
|
|
20241224,154500,965701950,3960,3960,3960,3960,0
|
|
20241224,154400,965701950,3960,3960,3960,3960,0
|
|
20241224,154300,965701950,3960,3960,3960,3960,0
|
|
20241224,154200,965701950,3960,3960,3960,3960,0
|
|
20241224,154100,965701950,3960,3960,3960,3960,0
|
|
20241224,154000,965701950,3960,3960,3960,3960,0
|
|
20241224,153900,965701950,3960,3960,3960,3960,0
|
|
20241224,153800,965701950,3960,3960,3960,3960,0
|
|
20241224,153700,965701950,3960,3960,3960,3960,2436
|
|
20241224,153600,965701950,3960,3960,3960,3960,0
|
|
20241224,153500,965701950,3960,3960,3960,3960,0
|
|
20241224,153400,965701950,3960,3960,3960,3960,0
|
|
20241224,153300,965701950,3960,3960,3960,3960,0
|
|
20241224,153200,965701950,3960,3960,3960,3960,0
|
|
20241224,153100,965701950,3960,3960,3960,3960,0
|
|
20241224,153000,965701950,3960,3960,3960,3960,2436
|
|
20241224,152900,956055390,3950,3950,3950,3950,0
|
|
20241224,152800,956055390,3950,3950,3950,3950,0
|
|
20241224,152700,956055390,3950,3950,3950,3950,0
|
|
20241224,152600,956055390,3950,3950,3950,3950,0
|
|
20241224,152500,956055390,3950,3950,3950,3950,0
|
|
20241224,152400,956055390,3950,3950,3950,3950,0
|
|
20241224,152300,956055390,3950,3950,3950,3950,0
|
|
20241224,152200,956055390,3950,3950,3950,3950,0
|
|
20241224,152100,956055390,3950,3950,3950,3950,0
|
|
20241224,152000,956055390,3950,3950,3950,3950,0
|
|
20241224,151900,956055390,3950,3945,3950,3940,248
|
|
20241224,151800,955077755,3940,3940,3945,3935,1002
|
|
20241224,151700,951129455,3940,3940,3950,3940,507
|
|
20241224,151600,949130375,3940,3945,3945,3935,699
|
|
20241224,151500,946377565,3945,3945,3945,3945,299
|
|
20241224,151400,945198010,3940,3950,3965,3940,9685
|
|
20241224,151300,906992575,3950,3945,3960,3945,829
|
|
20241224,151200,903712925,3945,3945,3945,3945,228
|
|
20241224,151100,902813465,3945,3945,3945,3945,420
|
|
20241224,151000,901156565,3950,3950,3950,3950,4749
|
|
20241224,150900,882398015,3950,3950,3955,3950,2007
|
|
20241224,150800,874465360,3950,3950,3950,3950,141
|
|
20241224,150700,873908410,3950,3950,3955,3950,1181
|
|
20241224,150600,869241450,3950,3955,3955,3950,782
|
|
20241224,150500,866152545,3950,3955,3955,3950,17
|
|
20241224,150400,866085390,3950,3960,3960,3950,992
|
|
20241224,150300,862159455,3960,3960,3960,3960,55
|
|
20241224,150200,861941655,3960,3960,3960,3960,0
|
|
20241224,150100,861941655,3960,3960,3960,3960,800
|
|
20241224,150000,858773655,3960,3960,3960,3960,371
|
|
20241224,145900,857304495,3960,3960,3960,3955,781
|
|
20241224,145800,854215430,3960,3960,3960,3955,772
|
|
20241224,145700,851160985,3960,3965,3965,3960,12
|
|
20241224,145600,851113460,3965,3965,3965,3965,1
|
|
20241224,145500,851109495,3955,3955,3955,3955,102
|
|
20241224,145400,850706085,3955,3960,3960,3955,3113
|
|
20241224,145300,838394165,3960,3960,3960,3960,10
|
|
20241224,145200,838354565,3960,3960,3960,3960,539
|
|
20241224,145100,836220125,3960,3960,3960,3960,0
|
|
20241224,145000,836220125,3960,3960,3960,3960,671
|
|
20241224,144900,833562965,3960,3970,3970,3960,18
|
|
20241224,144800,833491675,3960,3960,3960,3960,0
|
|
20241224,144700,833491675,3960,3960,3960,3960,0
|
|
20241224,144600,833491675,3960,3960,3960,3960,58
|
|
20241224,144500,833261995,3960,3965,3965,3960,1573
|
|
20241224,144400,827028860,3965,3965,3965,3965,0
|
|
20241224,144300,827028860,3965,3965,3965,3965,74
|
|
20241224,144200,826735450,3965,3965,3965,3965,0
|
|
20241224,144100,826735450,3965,3965,3965,3965,293
|
|
20241224,144000,825573705,3965,3965,3965,3965,207
|
|
20241224,143900,824752950,3965,3965,3965,3965,21
|
|
20241224,143800,824669685,3965,3970,3970,3965,120
|
|
20241224,143700,824193385,3965,3970,3970,3965,12
|
|
20241224,143600,824145770,3975,3970,3975,3970,2
|
|
20241224,143500,824137825,3965,3970,3975,3965,5
|
|
20241224,143400,824117975,3965,3965,3965,3965,0
|
|
20241224,143300,824117975,3965,3965,3965,3965,1
|
|
20241224,143200,824114010,3965,3965,3965,3965,2
|
|
20241224,143100,824106080,3960,3965,3965,3960,4400
|
|
20241224,143000,806680220,3965,3965,3965,3965,260
|
|
20241224,142900,805649320,3965,3965,3965,3965,0
|
|
20241224,142800,805649320,3965,3965,3965,3965,992
|
|
20241224,142700,801716040,3960,3960,3960,3960,0
|
|
20241224,142600,801716040,3960,3960,3960,3960,0
|
|
20241224,142500,801716040,3960,3965,3965,3960,2000
|
|
20241224,142400,793793770,3970,3970,3970,3970,0
|
|
20241224,142300,793793770,3970,3970,3970,3970,0
|
|
20241224,142200,793793770,3970,3970,3970,3970,1
|
|
20241224,142100,793789800,3970,3970,3970,3970,200
|
|
20241224,142000,792995800,3965,3965,3965,3965,0
|
|
20241224,141900,792995800,3965,3965,3965,3965,0
|
|
20241224,141800,792995800,3965,3965,3965,3965,725
|
|
20241224,141700,790121175,3960,3960,3960,3960,0
|
|
20241224,141600,790121175,3960,3960,3960,3960,707
|
|
20241224,141500,787321455,3965,3970,3970,3965,583
|
|
20241224,141400,785009390,3970,3975,3975,3970,388
|
|
20241224,141300,783467490,3975,3975,3975,3975,0
|
|
20241224,141200,783467490,3975,3975,3975,3975,70
|
|
20241224,141100,783189240,3975,3975,3975,3975,24
|
|
20241224,141000,783093840,3985,3980,3985,3980,6
|
|
20241224,140900,783069945,3975,3975,3975,3975,0
|
|
20241224,140800,783069945,3975,3980,3985,3975,366
|
|
20241224,140700,781614505,3980,3980,3980,3980,0
|
|
20241224,140600,781614505,3980,3980,3980,3980,2
|
|
20241224,140500,781606545,3975,3980,3980,3975,7
|
|
20241224,140400,781578715,3975,3975,3975,3975,1
|
|
20241224,140300,781574740,3975,3975,3975,3975,10
|
|
20241224,140200,781534990,3975,3975,3975,3975,1
|
|
20241224,140100,781531015,3985,3980,3985,3980,10
|
|
20241224,140000,781491205,3980,3980,3980,3980,8
|
|
20241224,135900,781459365,3980,3980,3980,3980,12
|
|
20241224,135800,781411605,3980,3980,3980,3980,1232
|
|
20241224,135700,776508245,3975,3975,3975,3975,10
|
|
20241224,135600,776468495,3980,3980,3980,3980,0
|
|
20241224,135500,776468495,3980,3980,3980,3980,228
|
|
20241224,135400,775561055,3980,3980,3980,3980,0
|
|
20241224,135300,775561055,3980,3975,3980,3975,794
|
|
20241224,135200,772401010,3975,3975,3975,3975,0
|
|
20241224,135100,772401010,3975,3975,3975,3970,459
|
|
20241224,135000,770576730,3975,3980,3980,3975,40
|
|
20241224,134900,770417595,3985,3985,3985,3985,1
|
|
20241224,134800,770413610,3980,3980,3980,3980,3
|
|
20241224,134700,770401670,3985,3985,3985,3985,0
|
|
20241224,134600,770401670,3985,3980,3985,3980,5
|
|
20241224,134500,770381760,3980,3980,3980,3980,7
|
|
20241224,134400,770353900,3980,3980,3980,3980,439
|
|
20241224,134300,768606680,3980,3980,3980,3980,71
|
|
20241224,134200,768324100,3990,3990,3990,3990,0
|
|
20241224,134100,768324100,3990,3990,3990,3990,0
|
|
20241224,134000,768324100,3990,3990,3990,3990,1
|
|
20241224,133900,768320110,3990,3990,3990,3990,371
|
|
20241224,133800,766839820,3990,3985,3990,3985,229
|
|
20241224,133700,765926115,3990,3980,3990,3980,503
|
|
20241224,133600,763921660,3985,3985,3985,3980,237
|
|
20241224,133500,762978390,3985,3985,3985,3985,0
|
|
20241224,133400,762978390,3985,3985,3985,3985,98
|
|
20241224,133300,762587860,3980,3980,3980,3980,0
|
|
20241224,133200,762587860,3980,3980,3980,3980,0
|
|
20241224,133100,762587860,3980,3980,3980,3980,189
|
|
20241224,133000,761835640,3980,3980,3980,3980,0
|
|
20241224,132900,761835640,3980,3980,3980,3980,0
|
|
20241224,132800,761835640,3980,3980,3980,3980,1
|
|
20241224,132700,761831660,3975,3970,3975,3970,262
|
|
20241224,132600,760790720,3965,3960,3965,3960,875
|
|
20241224,132500,757321350,3960,3945,3960,3945,353
|
|
20241224,132400,755927230,3940,3940,3940,3940,0
|
|
20241224,132300,755927230,3940,3940,3940,3940,0
|
|
20241224,132200,755927230,3940,3945,3945,3940,5
|
|
20241224,132100,755907525,3950,3945,3965,3945,264
|
|
20241224,132000,754866005,3950,3955,3955,3950,5146
|
|
20241224,131900,734537290,3955,3955,3960,3955,2838
|
|
20241224,131800,723309820,3960,3960,3960,3960,1554
|
|
20241224,131700,717155980,3965,3965,3965,3965,0
|
|
20241224,131600,717155980,3965,3965,3965,3965,230
|
|
20241224,131500,716244030,3965,3965,3965,3965,155
|
|
20241224,131400,715629455,3965,3960,3965,3960,604
|
|
20241224,131300,713236865,3960,3960,3960,3960,1
|
|
20241224,131200,713232905,3960,3960,3960,3960,87
|
|
20241224,131100,712888385,3955,3955,3955,3955,0
|
|
20241224,131000,712888385,3955,3960,3960,3955,2330
|
|
20241224,130900,703661765,3960,3960,3960,3960,242
|
|
20241224,130800,702703445,3965,3960,3965,3960,16
|
|
20241224,130700,702640080,3960,3960,3960,3960,1055
|
|
20241224,130600,698462280,3960,3960,3960,3960,0
|
|
20241224,130500,698462280,3960,3970,3970,3960,2848
|
|
20241224,130400,687170100,3970,3970,3970,3970,7
|
|
20241224,130300,687142310,3970,3970,3970,3970,1
|
|
20241224,130200,687138340,3970,3970,3970,3970,10
|
|
20241224,130100,687098640,3970,3970,3970,3970,0
|
|
20241224,130000,687098640,3970,3970,3970,3970,9
|
|
20241224,125900,687062910,3970,3970,3970,3970,186
|
|
20241224,125800,686324490,3970,3970,3970,3970,0
|
|
20241224,125700,686324490,3970,3970,3970,3970,439
|
|
20241224,125600,684581660,3975,3975,3975,3975,1
|
|
20241224,125500,684577685,3970,3970,3970,3970,0
|
|
20241224,125400,684577685,3970,3970,3970,3970,95
|
|
20241224,125300,684200535,3970,3975,3975,3970,241
|
|
20241224,125200,683243515,3970,3970,3970,3970,0
|
|
20241224,125100,683243515,3970,3985,3985,3970,2143
|
|
20241224,125000,674731985,3985,3980,3995,3980,45
|
|
20241224,124900,674552445,3975,3975,3975,3975,88
|
|
20241224,124800,674202645,3970,3975,3975,3970,1180
|
|
20241224,124700,669512915,3975,3975,3975,3975,102
|
|
20241224,124600,669107465,3970,3970,3970,3970,0
|
|
20241224,124500,669107465,3970,3970,3970,3970,33
|
|
20241224,124400,668976455,3970,3970,3970,3970,0
|
|
20241224,124300,668976455,3970,3970,3970,3970,1
|
|
20241224,124200,668972485,3970,3970,3970,3970,0
|
|
20241224,124100,668972485,3970,3970,3970,3970,6
|
|
20241224,124000,668948665,3970,3975,3975,3970,503
|
|
20241224,123900,666950320,3980,3985,3985,3980,185
|
|
20241224,123800,666213995,3985,3985,3985,3980,58
|
|
20241224,123700,665983005,3980,3980,4000,3980,572
|
|
20241224,123600,663701825,4000,4000,4000,4000,0
|
|
20241224,123500,663701825,4000,3985,4000,3980,256
|
|
20241224,123400,662681320,3985,3985,3985,3985,0
|
|
20241224,123300,662681320,3985,3980,3985,3980,585
|
|
20241224,123200,660351850,3980,3975,3980,3975,157
|
|
20241224,123100,659727725,3975,3975,3975,3975,7
|
|
20241224,123000,659699900,3975,3975,3975,3975,14
|
|
20241224,122900,659644250,3970,3970,3970,3970,140
|
|
20241224,122800,659088450,3970,3970,3970,3970,501
|
|
20241224,122700,657099480,3975,3975,3975,3975,60
|
|
20241224,122600,656860980,3970,3970,3970,3970,40
|
|
20241224,122500,656702180,3970,3970,3970,3970,0
|
|
20241224,122400,656702180,3970,3970,3970,3970,354
|
|
20241224,122300,655296800,3970,3970,3975,3970,316
|
|
20241224,122200,654042275,3970,3970,3970,3970,500
|
|
20241224,122100,652057275,3970,3970,3970,3970,0
|
|
20241224,122000,652057275,3970,3970,3970,3965,1001
|
|
20241224,121900,648083910,3970,3970,3970,3970,0
|
|
20241224,121800,648083910,3970,3970,3970,3970,1289
|
|
20241224,121700,642966580,3965,3970,3970,3965,153
|
|
20241224,121600,642359930,3970,3965,3970,3965,70
|
|
20241224,121500,642082230,3965,3965,3965,3965,0
|
|
20241224,121400,642082230,3965,3965,3965,3965,686
|
|
20241224,121300,639362240,3965,3965,3965,3965,60
|
|
20241224,121200,639124340,3970,3970,3970,3970,2
|
|
20241224,121100,639116400,3965,3970,3970,3965,1348
|
|
20241224,121000,633767470,3970,3970,3970,3970,103
|
|
20241224,120900,633358560,3970,3975,3975,3970,575
|
|
20241224,120800,631075570,3975,3970,3975,3970,13
|
|
20241224,120700,631023925,3965,3975,3980,3955,5182
|
|
20241224,120600,610489115,3975,3980,3995,3970,1513
|
|
20241224,120500,604481100,3975,3985,3985,3975,1076
|
|
20241224,120400,600199455,3990,3995,3995,3990,2374
|
|
20241224,120300,590717720,3995,3995,3995,3995,24
|
|
20241224,120200,590621840,3995,3995,3995,3995,10
|
|
20241224,120100,590581890,3995,3995,3995,3995,0
|
|
20241224,120000,590581890,3995,4000,4000,3995,202
|
|
20241224,115900,589773895,4000,4000,4000,4000,0
|
|
20241224,115800,589773895,4000,4000,4000,4000,60
|
|
20241224,115700,589533895,3995,4000,4000,3995,1063
|
|
20241224,115600,585281925,4005,4015,4015,4000,24437
|
|
20241224,115500,487375775,4015,4015,4015,4015,2277
|
|
20241224,115400,478233620,4015,4015,4015,4015,1
|
|
20241224,115300,478229605,4020,4020,4020,4020,250
|
|
20241224,115200,477224605,4020,4015,4020,4015,33
|
|
20241224,115100,477092060,4020,4020,4020,4020,0
|
|
20241224,115000,477092060,4020,4020,4020,4020,16
|
|
20241224,114900,477027740,4015,4015,4015,4015,0
|
|
20241224,114800,477027740,4015,4015,4015,4015,1494
|
|
20241224,114700,471029330,4020,4025,4025,4020,2504
|
|
20241224,114600,460962975,4030,4030,4030,4030,0
|
|
20241224,114500,460962975,4030,4030,4030,4030,0
|
|
20241224,114400,460962975,4030,4030,4030,4030,4
|
|
20241224,114300,460946855,4030,4030,4030,4030,0
|
|
20241224,114200,460946855,4030,4030,4030,4030,0
|
|
20241224,114100,460946855,4030,4030,4030,4030,1
|
|
20241224,114000,460942825,4030,4025,4030,4025,65
|
|
20241224,113900,460681110,4030,4020,4030,4020,10
|
|
20241224,113800,460640900,4015,4020,4020,4015,3
|
|
20241224,113700,460628850,4020,4020,4020,4020,1
|
|
20241224,113600,460624830,4020,4025,4025,4020,1070
|
|
20241224,113500,456322330,4025,4025,4025,4025,1
|
|
20241224,113400,456318305,4025,4025,4025,4025,1
|
|
20241224,113300,456314280,4025,4025,4025,4025,466
|
|
20241224,113200,454438630,4025,4030,4030,4025,2078
|
|
20241224,113100,446068985,4030,4050,4050,4030,1105
|
|
20241224,113000,441615705,4050,4035,4050,4035,46
|
|
20241224,112900,441429640,4030,4045,4050,4030,810
|
|
20241224,112800,438164025,4050,4050,4050,4050,64
|
|
20241224,112700,437904825,4050,4065,4070,4050,202
|
|
20241224,112600,437083590,4065,4065,4065,4065,57
|
|
20241224,112500,436851885,4065,4045,4065,4045,65
|
|
20241224,112400,436587780,4065,4055,4065,4035,86
|
|
20241224,112300,436239025,4065,4055,4065,4040,1755
|
|
20241224,112200,429143050,4065,4055,4065,4055,579
|
|
20241224,112100,426792075,4060,4050,4060,4050,367
|
|
20241224,112000,425302180,4055,4035,4055,4035,849
|
|
20241224,111900,421863385,4045,4040,4045,4030,290
|
|
20241224,111800,420691145,4035,4030,4035,4030,215
|
|
20241224,111700,419823635,4030,4030,4035,4030,136
|
|
20241224,111600,419275550,4035,4030,4040,4030,499
|
|
20241224,111500,417261620,4035,4030,4035,4015,487
|
|
20241224,111400,415300530,4030,4015,4035,4015,629
|
|
20241224,111300,412766705,4030,4025,4030,4025,518
|
|
20241224,111200,410680265,4015,4015,4015,4015,0
|
|
20241224,111100,410680265,4015,4015,4015,4015,0
|
|
20241224,111000,410680265,4015,4025,4025,4015,131
|
|
20241224,110900,410153885,4025,4025,4025,4025,0
|
|
20241224,110800,410153885,4025,4025,4025,4025,100
|
|
20241224,110700,409751385,4025,4025,4025,4025,954
|
|
20241224,110600,405911535,4025,4025,4025,4025,800
|
|
20241224,110500,402691535,4025,4025,4025,4025,0
|
|
20241224,110400,402691535,4025,4025,4025,4025,3
|
|
20241224,110300,402679460,4015,4015,4015,4015,0
|
|
20241224,110200,402679460,4015,4015,4015,4015,11
|
|
20241224,110100,402635295,4015,4025,4025,4015,338
|
|
20241224,110000,401276795,4030,4030,4030,4030,2
|
|
20241224,105900,401268735,4015,4015,4015,4015,747
|
|
20241224,105800,398269530,4015,4015,4015,4015,14
|
|
20241224,105700,398213320,4015,4015,4015,4015,1
|
|
20241224,105600,398209305,4020,4020,4020,4020,2
|
|
20241224,105500,398201265,4015,4015,4015,4015,802
|
|
20241224,105400,394981235,4015,4030,4030,4015,3933
|
|
20241224,105300,379171020,4030,4030,4030,4030,0
|
|
20241224,105200,379171020,4030,4030,4030,4030,105
|
|
20241224,105100,378747870,4025,4025,4025,4025,1000
|
|
20241224,105000,374722870,4025,4025,4025,4025,1
|
|
20241224,104900,374718845,4025,4025,4025,4025,300
|
|
20241224,104800,373511345,4025,4025,4025,4025,1500
|
|
20241224,104700,367473845,4025,4035,4035,4020,722
|
|
20241224,104600,364568130,4035,4035,4035,4035,35
|
|
20241224,104500,364426905,4035,4035,4035,4035,0
|
|
20241224,104400,364426905,4035,4035,4035,4035,0
|
|
20241224,104300,364426905,4035,4035,4035,4035,0
|
|
20241224,104200,364426905,4035,4040,4040,4035,601
|
|
20241224,104100,362001865,4040,4040,4050,4040,4
|
|
20241224,104000,361985685,4050,4040,4050,4040,205
|
|
20241224,103900,361155695,4035,4035,4035,4035,0
|
|
20241224,103800,361155695,4035,4035,4035,4035,2
|
|
20241224,103700,361147625,4030,4030,4040,4030,304
|
|
20241224,103600,359922435,4035,4035,4035,4020,1316
|
|
20241224,103500,354620640,4035,4035,4035,4035,1
|
|
20241224,103400,354616605,4050,4050,4050,4050,0
|
|
20241224,103300,354616605,4050,4050,4050,4050,0
|
|
20241224,103200,354616605,4050,4045,4050,4040,189
|
|
20241224,103100,353851285,4050,4030,4050,4030,23
|
|
20241224,103000,353758330,4030,4020,4030,4020,839
|
|
20241224,102900,350381505,4015,4015,4015,4015,20
|
|
20241224,102800,350301205,4025,4020,4025,4020,10
|
|
20241224,102700,350260975,4015,4020,4020,4015,327
|
|
20241224,102600,348946590,4020,4020,4020,4020,40
|
|
20241224,102500,348785790,4020,4015,4020,4015,150
|
|
20241224,102400,348183060,4025,4025,4025,4025,20
|
|
20241224,102300,348102560,4025,4025,4025,4025,1
|
|
20241224,102200,348098535,4015,4015,4015,4015,0
|
|
20241224,102100,348098535,4015,4015,4015,4015,0
|
|
20241224,102000,348098535,4015,4015,4015,4015,56
|
|
20241224,101900,347873695,4020,4020,4020,4020,0
|
|
20241224,101800,347873695,4020,4020,4020,4020,0
|
|
20241224,101700,347873695,4020,4025,4025,4020,210
|
|
20241224,101600,347029445,4015,4015,4015,4015,100
|
|
20241224,101500,346627945,4010,4010,4010,4010,0
|
|
20241224,101400,346627945,4010,4010,4010,4010,1014
|
|
20241224,101300,342561805,4010,4015,4015,4010,1347
|
|
20241224,101200,337157055,4015,4015,4015,4015,50
|
|
20241224,101100,336956305,4015,4015,4015,4015,5
|
|
20241224,101000,336936230,4025,4015,4025,4010,75
|
|
20241224,100900,336635345,4025,4015,4025,4015,2
|
|
20241224,100800,336627305,4025,4025,4025,4025,0
|
|
20241224,100700,336627305,4025,4010,4025,4010,15
|
|
20241224,100600,336567080,4010,4010,4010,4010,300
|
|
20241224,100500,335364080,4010,4010,4010,4010,55
|
|
20241224,100400,335143530,4010,4010,4010,4010,634
|
|
20241224,100300,332601190,4015,4015,4015,4015,400
|
|
20241224,100200,330995190,4015,4020,4020,4015,106
|
|
20241224,100100,330569570,4015,4020,4020,4010,3390
|
|
20241224,100000,316958245,4020,4025,4025,4020,27
|
|
20241224,095900,316849685,4010,4010,4010,4010,0
|
|
20241224,095800,316849685,4010,4010,4010,4010,208
|
|
20241224,095700,316015605,4010,4025,4025,4010,13
|
|
20241224,095600,315963460,4025,4020,4025,4020,22
|
|
20241224,095500,315874970,4015,4020,4030,4010,942
|
|
20241224,095400,312092490,4015,4020,4025,4010,228
|
|
20241224,095300,311177545,4020,4035,4035,4020,648
|
|
20241224,095200,308566145,4040,4065,4065,4040,37
|
|
20241224,095100,308416555,4045,4050,4070,4040,180
|
|
20241224,095000,307684695,4050,4050,4070,4040,307
|
|
20241224,094900,306438175,4035,4055,4060,4035,16
|
|
20241224,094800,306373440,4035,4040,4055,4030,391
|
|
20241224,094700,304794140,4040,4050,4050,4035,138
|
|
20241224,094600,304236620,4055,4045,4060,4020,1719
|
|
20241224,094500,297301640,4040,4025,4045,4020,2189
|
|
20241224,094400,288473225,4020,4020,4020,4020,332
|
|
20241224,094300,287138585,4020,4020,4020,4020,172
|
|
20241224,094200,286447145,4020,4025,4025,4020,201
|
|
20241224,094100,285639120,4025,4025,4025,4020,62
|
|
20241224,094000,285389870,4025,4015,4025,4010,703
|
|
20241224,093900,282565660,4015,4015,4020,4010,544
|
|
20241224,093800,280383610,4015,4015,4020,4015,29
|
|
20241224,093700,280267050,4015,4015,4020,4010,37
|
|
20241224,093600,280118555,4010,4010,4010,4010,585
|
|
20241224,093500,277772705,4015,4015,4015,4015,681
|
|
20241224,093400,275038490,4015,4015,4015,4015,1
|
|
20241224,093300,275034475,4015,4015,4015,4015,307
|
|
20241224,093200,273801870,4015,4015,4015,4010,1085
|
|
20241224,093100,269446495,4015,4010,4015,4010,427
|
|
20241224,093000,267732645,4005,4005,4005,4005,0
|
|
20241224,092900,267732645,4005,4005,4005,4005,51
|
|
20241224,092800,267528390,4005,4000,4010,4000,73
|
|
20241224,092700,267236315,4000,4015,4015,4000,1638
|
|
20241224,092600,260672745,4015,4015,4015,4015,59
|
|
20241224,092500,260435860,4010,4010,4010,4010,13
|
|
20241224,092400,260383730,4010,4015,4025,4010,508
|
|
20241224,092300,258341700,4015,4015,4015,4010,59
|
|
20241224,092200,258105055,4025,4005,4025,4005,100
|
|
20241224,092100,257704310,4005,4025,4025,4005,338
|
|
20241224,092000,256347140,4025,4025,4025,4020,414
|
|
20241224,091900,254681295,4025,4020,4025,4020,343
|
|
20241224,091800,253300900,4010,4020,4030,4010,439
|
|
20241224,091700,251537455,4010,4005,4025,4005,326
|
|
20241224,091600,250227565,4005,4005,4010,4000,261
|
|
20241224,091500,249182475,4010,4005,4010,4005,972
|
|
20241224,091400,245289585,4000,3995,4005,3995,46
|
|
20241224,091300,245105750,4005,4005,4005,3970,2286
|
|
20241224,091200,236007350,4000,3990,4000,3980,2124
|
|
20241224,091100,227526985,3970,3985,3995,3970,1982
|
|
20241224,091000,219636460,3990,3985,3990,3965,2293
|
|
20241224,090900,210527960,3985,3975,3990,3975,949
|
|
20241224,090800,206752870,3975,3985,3990,3960,817
|
|
20241224,090700,203503955,3985,3975,3990,3950,9106
|
|
20241224,090600,167275360,3980,3975,3980,3955,6167
|
|
20241224,090500,142806765,3975,3980,3995,3975,2829
|
|
20241224,090400,131556415,3980,3975,4005,3975,4243
|
|
20241224,090300,114659365,3995,4010,4010,3975,5047
|
|
20241224,090200,94474910,4015,4035,4040,4015,2701
|
|
20241224,090100,83613880,4035,4025,4055,4020,3560
|
|
20241224,090000,69255285,4040,4095,4095,4005,16176
|