633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193000,268709090,3830,3830,3830,3830,1980
|
|
20241216,192900,268709090,3830,3830,3830,3830,0
|
|
20241216,192800,268709090,3830,3830,3830,3830,0
|
|
20241216,192700,268709090,3830,3830,3830,3830,0
|
|
20241216,192600,268709090,3830,3830,3830,3830,0
|
|
20241216,192500,268709090,3830,3830,3830,3830,0
|
|
20241216,192400,268709090,3830,3830,3830,3830,0
|
|
20241216,192300,268709090,3830,3830,3830,3830,0
|
|
20241216,192200,268709090,3830,3830,3830,3830,0
|
|
20241216,192100,268709090,3830,3830,3830,3830,0
|
|
20241216,192000,268709090,3830,3830,3830,3830,0
|
|
20241216,191900,268709090,3830,3830,3830,3830,0
|
|
20241216,191800,268709090,3830,3830,3830,3830,0
|
|
20241216,191700,268709090,3830,3830,3830,3830,0
|
|
20241216,191600,268709090,3830,3830,3830,3830,0
|
|
20241216,191500,268709090,3830,3830,3830,3830,0
|
|
20241216,191400,268709090,3830,3830,3830,3830,0
|
|
20241216,191300,268709090,3830,3830,3830,3830,0
|
|
20241216,191200,268709090,3830,3830,3830,3830,0
|
|
20241216,191100,268709090,3830,3830,3830,3830,0
|
|
20241216,191000,268709090,3830,3830,3830,3830,0
|
|
20241216,190900,268709090,3830,3830,3830,3830,0
|
|
20241216,190800,268709090,3830,3830,3830,3830,0
|
|
20241216,190700,268709090,3830,3830,3830,3830,0
|
|
20241216,190600,268709090,3830,3830,3830,3830,0
|
|
20241216,190500,268709090,3830,3830,3830,3830,0
|
|
20241216,190400,268709090,3830,3830,3830,3830,0
|
|
20241216,190300,268709090,3830,3830,3830,3830,0
|
|
20241216,190200,268709090,3830,3830,3830,3830,0
|
|
20241216,190100,268709090,3830,3830,3830,3830,0
|
|
20241216,190000,268709090,3830,3830,3830,3830,1980
|
|
20241216,185900,268709090,3830,3830,3830,3830,0
|
|
20241216,185800,268709090,3830,3830,3830,3830,0
|
|
20241216,185700,268709090,3830,3830,3830,3830,0
|
|
20241216,185600,268709090,3830,3830,3830,3830,0
|
|
20241216,185500,268709090,3830,3830,3830,3830,0
|
|
20241216,185400,268709090,3830,3830,3830,3830,0
|
|
20241216,185300,268709090,3830,3830,3830,3830,0
|
|
20241216,185200,268709090,3830,3830,3830,3830,0
|
|
20241216,185100,268709090,3830,3830,3830,3830,0
|
|
20241216,185000,268709090,3830,3830,3830,3830,0
|
|
20241216,184900,268709090,3830,3830,3830,3830,0
|
|
20241216,184800,268709090,3830,3830,3830,3830,0
|
|
20241216,184700,268709090,3830,3830,3830,3830,0
|
|
20241216,184600,268709090,3830,3830,3830,3830,0
|
|
20241216,184500,268709090,3830,3830,3830,3830,0
|
|
20241216,184400,268709090,3830,3830,3830,3830,0
|
|
20241216,184300,268709090,3830,3830,3830,3830,0
|
|
20241216,184200,268709090,3830,3830,3830,3830,0
|
|
20241216,184100,268709090,3830,3830,3830,3830,0
|
|
20241216,184000,268709090,3830,3830,3830,3830,0
|
|
20241216,183900,268709090,3830,3830,3830,3830,0
|
|
20241216,183800,268709090,3830,3830,3830,3830,0
|
|
20241216,183700,268709090,3830,3830,3830,3830,0
|
|
20241216,183600,268709090,3830,3830,3830,3830,0
|
|
20241216,183500,268709090,3830,3830,3830,3830,0
|
|
20241216,183400,268709090,3830,3830,3830,3830,0
|
|
20241216,183300,268709090,3830,3830,3830,3830,0
|
|
20241216,183200,268709090,3830,3830,3830,3830,0
|
|
20241216,183100,268709090,3830,3830,3830,3830,0
|
|
20241216,183000,268709090,3830,3830,3830,3830,1980
|
|
20241216,182900,268709090,3830,3830,3830,3830,0
|
|
20241216,182800,268709090,3830,3830,3830,3830,0
|
|
20241216,182700,268709090,3830,3830,3830,3830,0
|
|
20241216,182600,268709090,3830,3830,3830,3830,0
|
|
20241216,182500,268709090,3830,3830,3830,3830,0
|
|
20241216,182400,268709090,3830,3830,3830,3830,0
|
|
20241216,182300,268709090,3830,3830,3830,3830,0
|
|
20241216,182200,268709090,3830,3830,3830,3830,0
|
|
20241216,182100,268709090,3830,3830,3830,3830,0
|
|
20241216,182000,268709090,3830,3830,3830,3830,0
|
|
20241216,181900,268709090,3830,3830,3830,3830,0
|
|
20241216,181800,268709090,3830,3830,3830,3830,0
|
|
20241216,181700,268709090,3830,3830,3830,3830,0
|
|
20241216,181600,268709090,3830,3830,3830,3830,0
|
|
20241216,181500,268709090,3830,3830,3830,3830,0
|
|
20241216,181400,268709090,3830,3830,3830,3830,0
|
|
20241216,181300,268709090,3830,3830,3830,3830,0
|
|
20241216,181200,268709090,3830,3830,3830,3830,0
|
|
20241216,181100,268709090,3830,3830,3830,3830,0
|
|
20241216,181000,268709090,3830,3830,3830,3830,0
|
|
20241216,180900,268709090,3830,3830,3830,3830,0
|
|
20241216,180800,268709090,3830,3830,3830,3830,0
|
|
20241216,180700,268709090,3830,3830,3830,3830,0
|
|
20241216,180600,268709090,3830,3830,3830,3830,0
|
|
20241216,180500,268709090,3830,3830,3830,3830,0
|
|
20241216,180400,268709090,3830,3830,3830,3830,0
|
|
20241216,180300,268709090,3830,3830,3830,3830,0
|
|
20241216,180200,268709090,3830,3830,3830,3830,0
|
|
20241216,180100,268709090,3830,3830,3830,3830,0
|
|
20241216,180000,268709090,3830,3830,3830,3830,1980
|
|
20241216,175900,268709090,3830,3830,3830,3830,0
|
|
20241216,175800,268709090,3830,3830,3830,3830,0
|
|
20241216,175700,268709090,3830,3830,3830,3830,0
|
|
20241216,175600,268709090,3830,3830,3830,3830,0
|
|
20241216,175500,268709090,3830,3830,3830,3830,0
|
|
20241216,175400,268709090,3830,3830,3830,3830,0
|
|
20241216,175300,268709090,3830,3830,3830,3830,0
|
|
20241216,175200,268709090,3830,3830,3830,3830,0
|
|
20241216,175100,268709090,3830,3830,3830,3830,0
|
|
20241216,175000,268709090,3830,3830,3830,3830,0
|
|
20241216,174900,268709090,3830,3830,3830,3830,0
|
|
20241216,174800,268709090,3830,3830,3830,3830,0
|
|
20241216,174700,268709090,3830,3830,3830,3830,0
|
|
20241216,174600,268709090,3830,3830,3830,3830,0
|
|
20241216,174500,268709090,3830,3830,3830,3830,0
|
|
20241216,174400,268709090,3830,3830,3830,3830,0
|
|
20241216,174300,268709090,3830,3830,3830,3830,0
|
|
20241216,174200,268709090,3830,3830,3830,3830,0
|
|
20241216,174100,268709090,3830,3830,3830,3830,0
|
|
20241216,174000,268709090,3830,3830,3830,3830,0
|
|
20241216,173900,268709090,3830,3830,3830,3830,0
|
|
20241216,173800,268709090,3830,3830,3830,3830,0
|
|
20241216,173700,268709090,3830,3830,3830,3830,0
|
|
20241216,173600,268709090,3830,3830,3830,3830,0
|
|
20241216,173500,268709090,3830,3830,3830,3830,0
|
|
20241216,173400,268709090,3830,3830,3830,3830,0
|
|
20241216,173300,268709090,3830,3830,3830,3830,0
|
|
20241216,173200,268709090,3830,3830,3830,3830,0
|
|
20241216,173100,268709090,3830,3830,3830,3830,0
|
|
20241216,173000,268709090,3830,3830,3830,3830,1980
|
|
20241216,172900,268709090,3830,3830,3830,3830,0
|
|
20241216,172800,268709090,3830,3830,3830,3830,0
|
|
20241216,172700,268709090,3830,3830,3830,3830,0
|
|
20241216,172600,268709090,3830,3830,3830,3830,0
|
|
20241216,172500,268709090,3830,3830,3830,3830,0
|
|
20241216,172400,268709090,3830,3830,3830,3830,0
|
|
20241216,172300,268709090,3830,3830,3830,3830,0
|
|
20241216,172200,268709090,3830,3830,3830,3830,0
|
|
20241216,172100,268709090,3830,3830,3830,3830,0
|
|
20241216,172000,268709090,3830,3830,3830,3830,0
|
|
20241216,171900,268709090,3830,3830,3830,3830,0
|
|
20241216,171800,268709090,3830,3830,3830,3830,0
|
|
20241216,171700,268709090,3830,3830,3830,3830,0
|
|
20241216,171600,268709090,3830,3830,3830,3830,0
|
|
20241216,171500,268709090,3830,3830,3830,3830,0
|
|
20241216,171400,268709090,3830,3830,3830,3830,0
|
|
20241216,171300,268709090,3830,3830,3830,3830,0
|
|
20241216,171200,268709090,3830,3830,3830,3830,0
|
|
20241216,171100,268709090,3830,3830,3830,3830,0
|
|
20241216,171000,268709090,3830,3830,3830,3830,0
|
|
20241216,170900,268709090,3830,3830,3830,3830,0
|
|
20241216,170800,268709090,3830,3830,3830,3830,0
|
|
20241216,170700,268709090,3830,3830,3830,3830,0
|
|
20241216,170600,268709090,3830,3830,3830,3830,0
|
|
20241216,170500,268709090,3830,3830,3830,3830,0
|
|
20241216,170400,268709090,3830,3830,3830,3830,0
|
|
20241216,170300,268709090,3830,3830,3830,3830,0
|
|
20241216,170200,268709090,3830,3830,3830,3830,0
|
|
20241216,170100,268709090,3830,3830,3830,3830,0
|
|
20241216,170000,268709090,3830,3830,3830,3830,1980
|
|
20241216,165900,268709090,3830,3830,3830,3830,0
|
|
20241216,165800,268709090,3830,3830,3830,3830,0
|
|
20241216,165700,268709090,3830,3830,3830,3830,0
|
|
20241216,165600,268709090,3830,3830,3830,3830,0
|
|
20241216,165500,268709090,3830,3830,3830,3830,0
|
|
20241216,165400,268709090,3830,3830,3830,3830,0
|
|
20241216,165300,268709090,3830,3830,3830,3830,0
|
|
20241216,165200,268709090,3830,3830,3830,3830,0
|
|
20241216,165100,268709090,3830,3830,3830,3830,0
|
|
20241216,165000,268709090,3830,3830,3830,3830,0
|
|
20241216,164900,268709090,3830,3830,3830,3830,0
|
|
20241216,164800,268709090,3830,3830,3830,3830,0
|
|
20241216,164700,268709090,3830,3830,3830,3830,0
|
|
20241216,164600,268709090,3830,3830,3830,3830,0
|
|
20241216,164500,268709090,3830,3830,3830,3830,0
|
|
20241216,164400,268709090,3830,3830,3830,3830,0
|
|
20241216,164300,268709090,3830,3830,3830,3830,0
|
|
20241216,164200,268709090,3830,3830,3830,3830,0
|
|
20241216,164100,268709090,3830,3830,3830,3830,0
|
|
20241216,164000,268709090,3830,3830,3830,3830,0
|
|
20241216,163900,268709090,3830,3830,3830,3830,0
|
|
20241216,163800,268709090,3830,3830,3830,3830,0
|
|
20241216,163700,268709090,3830,3830,3830,3830,0
|
|
20241216,163600,268709090,3830,3830,3830,3830,0
|
|
20241216,163500,268709090,3830,3830,3830,3830,0
|
|
20241216,163400,268709090,3830,3830,3830,3830,0
|
|
20241216,163300,268709090,3830,3830,3830,3830,0
|
|
20241216,163200,268709090,3830,3830,3830,3830,0
|
|
20241216,163100,268709090,3830,3830,3830,3830,0
|
|
20241216,163000,268709090,3830,3830,3830,3830,1980
|
|
20241216,162900,268709090,3830,3830,3830,3830,0
|
|
20241216,162800,268709090,3830,3830,3830,3830,0
|
|
20241216,162700,268709090,3830,3830,3830,3830,0
|
|
20241216,162600,268709090,3830,3830,3830,3830,0
|
|
20241216,162500,268709090,3830,3830,3830,3830,0
|
|
20241216,162400,268709090,3830,3830,3830,3830,0
|
|
20241216,162300,268709090,3830,3830,3830,3830,0
|
|
20241216,162200,268709090,3830,3830,3830,3830,0
|
|
20241216,162100,268709090,3830,3830,3830,3830,0
|
|
20241216,162000,268709090,3830,3830,3830,3830,0
|
|
20241216,161900,268709090,3830,3830,3830,3830,0
|
|
20241216,161800,268709090,3830,3830,3830,3830,0
|
|
20241216,161700,268709090,3830,3830,3830,3830,0
|
|
20241216,161600,268709090,3830,3830,3830,3830,0
|
|
20241216,161500,268709090,3830,3830,3830,3830,0
|
|
20241216,161400,268709090,3830,3830,3830,3830,0
|
|
20241216,161300,268709090,3830,3830,3830,3830,0
|
|
20241216,161200,268709090,3830,3830,3830,3830,0
|
|
20241216,161100,268709090,3830,3830,3830,3830,0
|
|
20241216,161000,268709090,3830,3830,3830,3830,0
|
|
20241216,160900,268709090,3830,3830,3830,3830,0
|
|
20241216,160800,268709090,3830,3830,3830,3830,0
|
|
20241216,160700,268709090,3830,3830,3830,3830,0
|
|
20241216,160600,268709090,3830,3830,3830,3830,0
|
|
20241216,160500,268709090,3830,3830,3830,3830,0
|
|
20241216,160400,268709090,3830,3830,3830,3830,0
|
|
20241216,160300,268709090,3830,3830,3830,3830,0
|
|
20241216,160200,268709090,3830,3830,3830,3830,0
|
|
20241216,160100,268709090,3830,3830,3830,3830,0
|
|
20241216,160000,268709090,3830,3830,3830,3830,1980
|
|
20241216,155900,268709090,3830,3830,3830,3830,0
|
|
20241216,155800,268709090,3830,3830,3830,3830,0
|
|
20241216,155700,268709090,3830,3830,3830,3830,0
|
|
20241216,155600,268709090,3830,3830,3830,3830,0
|
|
20241216,155500,268709090,3830,3830,3830,3830,0
|
|
20241216,155400,268709090,3830,3830,3830,3830,0
|
|
20241216,155300,268709090,3830,3830,3830,3830,0
|
|
20241216,155200,268709090,3830,3830,3830,3830,0
|
|
20241216,155100,268709090,3830,3830,3830,3830,0
|
|
20241216,155000,268709090,3830,3830,3830,3830,0
|
|
20241216,154900,268709090,3830,3830,3830,3830,0
|
|
20241216,154800,268709090,3830,3830,3830,3830,0
|
|
20241216,154700,268709090,3830,3830,3830,3830,0
|
|
20241216,154600,268709090,3830,3830,3830,3830,0
|
|
20241216,154500,268709090,3830,3830,3830,3830,0
|
|
20241216,154400,268709090,3830,3830,3830,3830,0
|
|
20241216,154300,268709090,3830,3830,3830,3830,0
|
|
20241216,154200,268709090,3830,3830,3830,3830,0
|
|
20241216,154100,268709090,3830,3830,3830,3830,0
|
|
20241216,154000,268709090,3830,3830,3830,3830,0
|
|
20241216,153900,268709090,3830,3830,3830,3830,0
|
|
20241216,153800,268709090,3830,3830,3830,3830,0
|
|
20241216,153700,268709090,3830,3830,3830,3830,0
|
|
20241216,153600,268709090,3830,3830,3830,3830,0
|
|
20241216,153500,268709090,3830,3830,3830,3830,0
|
|
20241216,153400,268709090,3830,3830,3830,3830,0
|
|
20241216,153300,268709090,3830,3830,3830,3830,0
|
|
20241216,153200,268709090,3830,3830,3830,3830,0
|
|
20241216,153100,268709090,3830,3830,3830,3830,0
|
|
20241216,153000,268709090,3830,3830,3830,3830,3960
|
|
20241216,152900,261125690,3880,3880,3880,3880,0
|
|
20241216,152800,261125690,3880,3880,3880,3880,0
|
|
20241216,152700,261125690,3880,3880,3880,3880,0
|
|
20241216,152600,261125690,3880,3880,3880,3880,0
|
|
20241216,152500,261125690,3880,3880,3880,3880,0
|
|
20241216,152400,261125690,3880,3880,3880,3880,0
|
|
20241216,152300,261125690,3880,3880,3880,3880,0
|
|
20241216,152200,261125690,3880,3880,3880,3880,0
|
|
20241216,152100,261125690,3880,3880,3880,3880,0
|
|
20241216,152000,261125690,3880,3880,3880,3880,0
|
|
20241216,151900,261125690,3880,3860,3880,3860,67
|
|
20241216,151800,260867050,3865,3870,3870,3865,52
|
|
20241216,151700,260666045,3900,3900,3900,3900,1
|
|
20241216,151600,260662145,3890,3890,3890,3890,1200
|
|
20241216,151500,255994145,3890,3890,3890,3890,2
|
|
20241216,151400,255986365,3900,3900,3900,3900,4
|
|
20241216,151300,255970765,3895,3895,3895,3895,0
|
|
20241216,151200,255970765,3895,3895,3895,3895,0
|
|
20241216,151100,255970765,3895,3890,3895,3890,1000
|
|
20241216,151000,252075850,3895,3895,3895,3895,0
|
|
20241216,150900,252075850,3895,3895,3895,3895,1
|
|
20241216,150800,252071955,3895,3885,3895,3885,30
|
|
20241216,150700,251955395,3895,3890,3895,3890,11
|
|
20241216,150600,251912600,3890,3855,3890,3855,44
|
|
20241216,150500,251741545,3885,3870,3885,3870,1360
|
|
20241216,150400,246472850,3870,3870,3870,3870,0
|
|
20241216,150300,246472850,3870,3870,3870,3870,0
|
|
20241216,150200,246472850,3870,3870,3870,3870,259
|
|
20241216,150100,245470520,3870,3870,3870,3870,0
|
|
20241216,150000,245470520,3870,3870,3870,3870,1
|
|
20241216,145900,245466650,3850,3850,3850,3850,0
|
|
20241216,145800,245466650,3850,3850,3850,3850,0
|
|
20241216,145700,245466650,3850,3855,3855,3850,2099
|
|
20241216,145600,237383255,3870,3870,3870,3870,0
|
|
20241216,145500,237383255,3870,3860,3870,3860,366
|
|
20241216,145400,235966845,3870,3870,3870,3870,200
|
|
20241216,145300,235192845,3870,3870,3870,3870,1
|
|
20241216,145200,235188975,3870,3870,3870,3870,0
|
|
20241216,145100,235188975,3870,3870,3870,3870,0
|
|
20241216,145000,235188975,3870,3870,3870,3870,0
|
|
20241216,144900,235188975,3870,3870,3870,3870,15
|
|
20241216,144800,235130925,3860,3860,3860,3860,1961
|
|
20241216,144700,227561465,3870,3870,3870,3870,0
|
|
20241216,144600,227561465,3870,3870,3870,3870,0
|
|
20241216,144500,227561465,3870,3870,3870,3870,0
|
|
20241216,144400,227561465,3870,3870,3870,3870,3
|
|
20241216,144300,227549855,3865,3865,3865,3865,18
|
|
20241216,144200,227480285,3865,3865,3865,3865,538
|
|
20241216,144100,225400915,3870,3870,3870,3870,0
|
|
20241216,144000,225400915,3870,3870,3870,3870,62
|
|
20241216,143900,225160975,3880,3880,3880,3880,30
|
|
20241216,143800,225044575,3880,3880,3880,3880,0
|
|
20241216,143700,225044575,3880,3880,3880,3880,0
|
|
20241216,143600,225044575,3880,3880,3880,3880,0
|
|
20241216,143500,225044575,3880,3880,3880,3880,3
|
|
20241216,143400,225032935,3880,3880,3880,3880,0
|
|
20241216,143300,225032935,3880,3880,3880,3880,0
|
|
20241216,143200,225032935,3880,3880,3880,3880,0
|
|
20241216,143100,225032935,3880,3880,3880,3880,0
|
|
20241216,143000,225032935,3880,3880,3880,3880,0
|
|
20241216,142900,225032935,3880,3880,3880,3880,0
|
|
20241216,142800,225032935,3880,3880,3880,3880,0
|
|
20241216,142700,225032935,3880,3880,3880,3880,201
|
|
20241216,142600,224253055,3885,3885,3885,3885,67
|
|
20241216,142500,223992760,3895,3895,3895,3895,0
|
|
20241216,142400,223992760,3895,3895,3895,3895,1
|
|
20241216,142300,223988865,3885,3885,3885,3885,0
|
|
20241216,142200,223988865,3885,3885,3885,3885,33
|
|
20241216,142100,223860660,3885,3885,3885,3885,0
|
|
20241216,142000,223860660,3885,3885,3885,3885,50
|
|
20241216,141900,223666410,3885,3885,3885,3885,10
|
|
20241216,141800,223627560,3880,3880,3880,3880,15
|
|
20241216,141700,223569360,3885,3885,3885,3885,0
|
|
20241216,141600,223569360,3885,3885,3885,3885,0
|
|
20241216,141500,223569360,3885,3885,3885,3885,0
|
|
20241216,141400,223569360,3885,3885,3885,3885,1
|
|
20241216,141300,223565475,3880,3880,3880,3880,0
|
|
20241216,141200,223565475,3880,3880,3880,3880,200
|
|
20241216,141100,222789475,3880,3880,3880,3880,5
|
|
20241216,141000,222770075,3860,3865,3865,3860,125
|
|
20241216,140900,222287075,3865,3865,3865,3865,0
|
|
20241216,140800,222287075,3865,3910,3910,3860,11557
|
|
20241216,140700,177584195,3910,3910,3910,3910,0
|
|
20241216,140600,177584195,3910,3910,3910,3910,0
|
|
20241216,140500,177584195,3910,3910,3910,3910,0
|
|
20241216,140400,177584195,3910,3910,3910,3910,0
|
|
20241216,140300,177584195,3910,3910,3910,3910,0
|
|
20241216,140200,177584195,3910,3910,3910,3910,0
|
|
20241216,140100,177584195,3910,3910,3910,3910,1299
|
|
20241216,140000,172505105,3915,3915,3915,3915,0
|
|
20241216,135900,172505105,3915,3915,3915,3915,5
|
|
20241216,135800,172485530,3915,3915,3915,3915,0
|
|
20241216,135700,172485530,3915,3915,3915,3915,0
|
|
20241216,135600,172485530,3915,3915,3915,3915,0
|
|
20241216,135500,172485530,3915,3915,3915,3915,0
|
|
20241216,135400,172485530,3915,3915,3915,3915,0
|
|
20241216,135300,172485530,3915,3915,3915,3915,0
|
|
20241216,135200,172485530,3915,3915,3915,3915,20
|
|
20241216,135100,172407230,3925,3925,3925,3925,0
|
|
20241216,135000,172407230,3925,3925,3925,3925,0
|
|
20241216,134900,172407230,3925,3925,3925,3925,10
|
|
20241216,134800,172367980,3925,3910,3925,3910,1011
|
|
20241216,134700,168414895,3930,3930,3930,3930,0
|
|
20241216,134600,168414895,3930,3930,3930,3930,7
|
|
20241216,134500,168387385,3930,3930,3930,3930,0
|
|
20241216,134400,168387385,3930,3930,3930,3930,8
|
|
20241216,134300,168355945,3930,3930,3930,3930,0
|
|
20241216,134200,168355945,3930,3930,3930,3930,47
|
|
20241216,134100,168171235,3940,3940,3940,3940,0
|
|
20241216,134000,168171235,3940,3930,3940,3930,702
|
|
20241216,133900,165412360,3935,3935,3935,3930,56
|
|
20241216,133800,165192090,3930,3930,3930,3930,0
|
|
20241216,133700,165192090,3930,3930,3930,3930,0
|
|
20241216,133600,165192090,3930,3930,3930,3930,2
|
|
20241216,133500,165184230,3930,3930,3930,3930,383
|
|
20241216,133400,163679040,3930,3930,3930,3930,0
|
|
20241216,133300,163679040,3930,3930,3930,3930,149
|
|
20241216,133200,163093470,3930,3925,3930,3925,1471
|
|
20241216,133100,157312540,3900,3900,3900,3900,200
|
|
20241216,133000,156532540,3905,3890,3905,3890,3496
|
|
20241216,132900,142894930,3890,3890,3890,3890,399
|
|
20241216,132800,141342820,3880,3880,3880,3880,0
|
|
20241216,132700,141342820,3880,3880,3880,3880,2090
|
|
20241216,132600,133233620,3875,3875,3875,3875,0
|
|
20241216,132500,133233620,3875,3875,3875,3875,0
|
|
20241216,132400,133233620,3875,3875,3875,3875,0
|
|
20241216,132300,133233620,3875,3875,3875,3875,0
|
|
20241216,132200,133233620,3875,3875,3875,3875,0
|
|
20241216,132100,133233620,3875,3875,3875,3875,0
|
|
20241216,132000,133233620,3875,3875,3875,3875,0
|
|
20241216,131900,133233620,3875,3875,3875,3875,2
|
|
20241216,131800,133225870,3875,3875,3875,3875,0
|
|
20241216,131700,133225870,3875,3880,3880,3875,22
|
|
20241216,131600,133140520,3875,3875,3875,3875,0
|
|
20241216,131500,133140520,3875,3875,3875,3875,0
|
|
20241216,131400,133140520,3875,3875,3875,3875,0
|
|
20241216,131300,133140520,3875,3875,3875,3875,0
|
|
20241216,131200,133140520,3875,3875,3875,3875,0
|
|
20241216,131100,133140520,3875,3875,3875,3875,0
|
|
20241216,131000,133140520,3875,3875,3875,3875,1
|
|
20241216,130900,133136645,3890,3890,3890,3890,1
|
|
20241216,130800,133132755,3875,3875,3875,3875,0
|
|
20241216,130700,133132755,3875,3875,3875,3875,0
|
|
20241216,130600,133132755,3875,3875,3875,3875,0
|
|
20241216,130500,133132755,3875,3875,3875,3875,0
|
|
20241216,130400,133132755,3875,3875,3875,3875,0
|
|
20241216,130300,133132755,3875,3875,3875,3875,0
|
|
20241216,130200,133132755,3875,3875,3875,3875,0
|
|
20241216,130100,133132755,3875,3875,3875,3875,0
|
|
20241216,130000,133132755,3875,3875,3875,3875,0
|
|
20241216,125900,133132755,3875,3875,3875,3875,0
|
|
20241216,125800,133132755,3875,3875,3875,3875,0
|
|
20241216,125700,133132755,3875,3875,3875,3875,0
|
|
20241216,125600,133132755,3875,3875,3875,3875,0
|
|
20241216,125500,133132755,3875,3875,3875,3875,0
|
|
20241216,125400,133132755,3875,3875,3875,3875,47
|
|
20241216,125300,132950630,3870,3870,3870,3870,1
|
|
20241216,125200,132946760,3865,3865,3865,3865,0
|
|
20241216,125100,132946760,3865,3865,3865,3865,0
|
|
20241216,125000,132946760,3865,3865,3865,3865,0
|
|
20241216,124900,132946760,3865,3865,3865,3865,0
|
|
20241216,124800,132946760,3865,3865,3865,3865,0
|
|
20241216,124700,132946760,3865,3865,3865,3865,0
|
|
20241216,124600,132946760,3865,3865,3865,3865,0
|
|
20241216,124500,132946760,3865,3865,3865,3865,0
|
|
20241216,124400,132946760,3865,3865,3865,3865,0
|
|
20241216,124300,132946760,3865,3865,3865,3865,0
|
|
20241216,124200,132946760,3865,3865,3865,3865,0
|
|
20241216,124100,132946760,3865,3865,3865,3865,0
|
|
20241216,124000,132946760,3865,3865,3865,3865,0
|
|
20241216,123900,132946760,3865,3865,3865,3865,0
|
|
20241216,123800,132946760,3865,3865,3865,3865,0
|
|
20241216,123700,132946760,3865,3865,3865,3865,475
|
|
20241216,123600,131110885,3865,3870,3870,3865,310
|
|
20241216,123500,129911930,3880,3880,3880,3880,0
|
|
20241216,123400,129911930,3880,3880,3880,3880,0
|
|
20241216,123300,129911930,3880,3880,3880,3880,1
|
|
20241216,123200,129908050,3880,3880,3880,3880,1
|
|
20241216,123100,129904170,3860,3860,3860,3860,0
|
|
20241216,123000,129904170,3860,3860,3860,3860,0
|
|
20241216,122900,129904170,3860,3860,3860,3860,0
|
|
20241216,122800,129904170,3860,3860,3860,3860,0
|
|
20241216,122700,129904170,3860,3875,3875,3860,2000
|
|
20241216,122600,122180920,3880,3880,3880,3880,0
|
|
20241216,122500,122180920,3880,3880,3880,3880,0
|
|
20241216,122400,122180920,3880,3880,3880,3880,0
|
|
20241216,122300,122180920,3880,3880,3880,3880,0
|
|
20241216,122200,122180920,3880,3880,3880,3880,0
|
|
20241216,122100,122180920,3880,3880,3880,3880,0
|
|
20241216,122000,122180920,3880,3880,3880,3880,0
|
|
20241216,121900,122180920,3880,3880,3880,3880,0
|
|
20241216,121800,122180920,3880,3880,3880,3880,0
|
|
20241216,121700,122180920,3880,3880,3880,3880,0
|
|
20241216,121600,122180920,3880,3880,3880,3880,0
|
|
20241216,121500,122180920,3880,3880,3880,3880,0
|
|
20241216,121400,122180920,3880,3870,3880,3870,39
|
|
20241216,121300,122029970,3880,3880,3880,3880,1
|
|
20241216,121200,122026090,3880,3880,3880,3880,3
|
|
20241216,121100,122014450,3880,3880,3880,3880,0
|
|
20241216,121000,122014450,3880,3880,3880,3880,9
|
|
20241216,120900,121979530,3880,3880,3880,3870,506
|
|
20241216,120800,120021250,3880,3880,3880,3880,0
|
|
20241216,120700,120021250,3880,3880,3880,3880,0
|
|
20241216,120600,120021250,3880,3880,3880,3880,1
|
|
20241216,120500,120017370,3880,3880,3880,3880,2
|
|
20241216,120400,120009610,3880,3880,3880,3880,0
|
|
20241216,120300,120009610,3880,3880,3880,3880,0
|
|
20241216,120200,120009610,3880,3880,3880,3880,0
|
|
20241216,120100,120009610,3880,3880,3880,3880,0
|
|
20241216,120000,120009610,3880,3880,3880,3880,0
|
|
20241216,115900,120009610,3880,3890,3890,3880,449
|
|
20241216,115800,118265490,3880,3880,3880,3880,0
|
|
20241216,115700,118265490,3880,3880,3880,3880,0
|
|
20241216,115600,118265490,3880,3880,3880,3880,500
|
|
20241216,115500,116325490,3880,3880,3880,3880,0
|
|
20241216,115400,116325490,3880,3880,3880,3880,0
|
|
20241216,115300,116325490,3880,3880,3880,3880,0
|
|
20241216,115200,116325490,3880,3880,3880,3880,0
|
|
20241216,115100,116325490,3880,3880,3880,3880,327
|
|
20241216,115000,115056730,3880,3880,3880,3880,0
|
|
20241216,114900,115056730,3880,3880,3880,3880,0
|
|
20241216,114800,115056730,3880,3880,3880,3880,0
|
|
20241216,114700,115056730,3880,3880,3880,3880,500
|
|
20241216,114600,113116730,3870,3870,3870,3870,0
|
|
20241216,114500,113116730,3870,3870,3870,3870,512
|
|
20241216,114400,111135290,3870,3870,3870,3870,0
|
|
20241216,114300,111135290,3870,3870,3870,3870,0
|
|
20241216,114200,111135290,3870,3870,3870,3870,800
|
|
20241216,114100,108039290,3870,3870,3870,3870,554
|
|
20241216,114000,105895310,3870,3875,3875,3870,300
|
|
20241216,113900,104733810,3870,3870,3870,3870,0
|
|
20241216,113800,104733810,3870,3870,3870,3870,0
|
|
20241216,113700,104733810,3870,3870,3870,3870,0
|
|
20241216,113600,104733810,3870,3870,3870,3870,0
|
|
20241216,113500,104733810,3870,3870,3870,3870,511
|
|
20241216,113400,102756240,3870,3870,3870,3870,0
|
|
20241216,113300,102756240,3870,3870,3870,3870,20
|
|
20241216,113200,102678840,3870,3870,3870,3870,468
|
|
20241216,113100,100867680,3870,3870,3870,3870,750
|
|
20241216,113000,97965180,3880,3880,3880,3880,0
|
|
20241216,112900,97965180,3880,3880,3880,3880,0
|
|
20241216,112800,97965180,3880,3880,3880,3880,0
|
|
20241216,112700,97965180,3880,3880,3880,3880,0
|
|
20241216,112600,97965180,3880,3880,3880,3880,0
|
|
20241216,112500,97965180,3880,3880,3880,3880,0
|
|
20241216,112400,97965180,3880,3880,3880,3880,0
|
|
20241216,112300,97965180,3880,3880,3880,3880,1
|
|
20241216,112200,97961300,3880,3880,3880,3880,0
|
|
20241216,112100,97961300,3880,3885,3885,3880,683
|
|
20241216,112000,95311225,3890,3890,3890,3890,0
|
|
20241216,111900,95311225,3890,3890,3890,3890,0
|
|
20241216,111800,95311225,3890,3890,3890,3890,4
|
|
20241216,111700,95295665,3890,3890,3890,3890,0
|
|
20241216,111600,95295665,3890,3890,3890,3890,1
|
|
20241216,111500,95291775,3890,3890,3890,3890,0
|
|
20241216,111400,95291775,3890,3890,3890,3890,0
|
|
20241216,111300,95291775,3890,3900,3900,3890,167
|
|
20241216,111200,94641585,3900,3900,3900,3900,0
|
|
20241216,111100,94641585,3900,3900,3900,3900,0
|
|
20241216,111000,94641585,3900,3900,3900,3900,0
|
|
20241216,110900,94641585,3900,3900,3900,3900,2
|
|
20241216,110800,94633785,3900,3900,3900,3900,7
|
|
20241216,110700,94606485,3895,3895,3895,3895,0
|
|
20241216,110600,94606485,3895,3895,3895,3895,0
|
|
20241216,110500,94606485,3895,3895,3895,3895,0
|
|
20241216,110400,94606485,3895,3895,3895,3895,0
|
|
20241216,110300,94606485,3895,3895,3895,3895,0
|
|
20241216,110200,94606485,3895,3895,3895,3895,213
|
|
20241216,110100,93776850,3895,3895,3895,3895,0
|
|
20241216,110000,93776850,3895,3895,3895,3895,1
|
|
20241216,105900,93772955,3890,3890,3890,3890,806
|
|
20241216,105800,90637615,3885,3880,3885,3880,1178
|
|
20241216,105700,86064275,3875,3870,3875,3870,753
|
|
20241216,105600,83148345,3865,3865,3865,3865,1
|
|
20241216,105500,83144480,3870,3870,3870,3870,0
|
|
20241216,105400,83144480,3870,3870,3870,3870,0
|
|
20241216,105300,83144480,3870,3870,3870,3870,0
|
|
20241216,105200,83144480,3870,3870,3870,3870,11
|
|
20241216,105100,83101910,3870,3870,3870,3870,76
|
|
20241216,105000,82807790,3875,3875,3875,3875,0
|
|
20241216,104900,82807790,3875,3875,3875,3875,0
|
|
20241216,104800,82807790,3875,3875,3875,3875,4
|
|
20241216,104700,82792290,3875,3875,3875,3875,0
|
|
20241216,104600,82792290,3875,3875,3875,3875,0
|
|
20241216,104500,82792290,3875,3875,3875,3875,0
|
|
20241216,104400,82792290,3875,3875,3875,3875,0
|
|
20241216,104300,82792290,3875,3875,3875,3875,22
|
|
20241216,104200,82707040,3875,3875,3875,3875,1
|
|
20241216,104100,82703165,3880,3880,3880,3880,0
|
|
20241216,104000,82703165,3880,3880,3880,3880,0
|
|
20241216,103900,82703165,3880,3880,3880,3880,0
|
|
20241216,103800,82703165,3880,3880,3880,3880,0
|
|
20241216,103700,82703165,3880,3880,3880,3880,6
|
|
20241216,103600,82679885,3880,3880,3880,3880,0
|
|
20241216,103500,82679885,3880,3880,3880,3880,1
|
|
20241216,103400,82676005,3870,3870,3870,3870,0
|
|
20241216,103300,82676005,3870,3870,3870,3870,10
|
|
20241216,103200,82637305,3870,3870,3870,3870,0
|
|
20241216,103100,82637305,3870,3870,3870,3870,0
|
|
20241216,103000,82637305,3870,3870,3870,3870,0
|
|
20241216,102900,82637305,3870,3870,3870,3870,0
|
|
20241216,102800,82637305,3870,3870,3870,3870,0
|
|
20241216,102700,82637305,3870,3870,3870,3870,580
|
|
20241216,102600,80392705,3855,3855,3855,3855,0
|
|
20241216,102500,80392705,3855,3855,3855,3855,0
|
|
20241216,102400,80392705,3855,3860,3860,3855,836
|
|
20241216,102300,77165925,3860,3860,3860,3860,0
|
|
20241216,102200,77165925,3860,3860,3860,3860,0
|
|
20241216,102100,77165925,3860,3860,3860,3860,40
|
|
20241216,102000,77011525,3860,3860,3860,3860,0
|
|
20241216,101900,77011525,3860,3860,3860,3860,1
|
|
20241216,101800,77007665,3885,3885,3885,3885,0
|
|
20241216,101700,77007665,3885,3875,3885,3850,2322
|
|
20241216,101600,68057490,3875,3880,3880,3875,251
|
|
20241216,101500,67084315,3885,3885,3885,3885,782
|
|
20241216,101400,64046245,3885,3890,3890,3885,78
|
|
20241216,101300,63743055,3895,3895,3895,3895,0
|
|
20241216,101200,63743055,3895,3895,3895,3895,3
|
|
20241216,101100,63731370,3895,3895,3895,3895,13
|
|
20241216,101000,63680735,3890,3895,3895,3890,9
|
|
20241216,100900,63645720,3895,3895,3895,3895,401
|
|
20241216,100800,62083825,3895,3895,3895,3895,4
|
|
20241216,100700,62068245,3895,3895,3895,3895,5
|
|
20241216,100600,62048770,3895,3895,3895,3895,0
|
|
20241216,100500,62048770,3895,3895,3895,3895,10
|
|
20241216,100400,62009820,3895,3895,3895,3895,14
|
|
20241216,100300,61955290,3900,3900,3900,3900,1
|
|
20241216,100200,61951390,3895,3895,3895,3895,0
|
|
20241216,100100,61951390,3895,3895,3895,3895,0
|
|
20241216,100000,61951390,3895,3895,3895,3895,0
|
|
20241216,095900,61951390,3895,3895,3895,3895,20
|
|
20241216,095800,61873490,3900,3900,3900,3900,10
|
|
20241216,095700,61834490,3890,3890,3890,3890,12
|
|
20241216,095600,61787810,3900,3900,3900,3900,1466
|
|
20241216,095500,56070410,3905,3910,3910,3905,156
|
|
20241216,095400,55461220,3905,3905,3905,3905,0
|
|
20241216,095300,55461220,3905,3905,3905,3905,35
|
|
20241216,095200,55324545,3930,3930,3930,3930,0
|
|
20241216,095100,55324545,3930,3930,3930,3930,1
|
|
20241216,095000,55320615,3925,3925,3925,3925,801
|
|
20241216,094900,52176690,3925,3925,3925,3925,1
|
|
20241216,094800,52172765,3925,3925,3925,3925,15
|
|
20241216,094700,52113890,3925,3925,3925,3925,24
|
|
20241216,094600,52019690,3905,3905,3905,3905,0
|
|
20241216,094500,52019690,3905,3905,3905,3905,0
|
|
20241216,094400,52019690,3905,3905,3905,3905,128
|
|
20241216,094300,51519850,3910,3910,3910,3910,0
|
|
20241216,094200,51519850,3910,3910,3910,3910,889
|
|
20241216,094100,48043860,3905,3905,3905,3905,0
|
|
20241216,094000,48043860,3905,3910,3910,3905,304
|
|
20241216,093900,46856735,3915,3915,3915,3915,99
|
|
20241216,093800,46469150,3915,3915,3915,3915,0
|
|
20241216,093700,46469150,3915,3915,3915,3915,261
|
|
20241216,093600,45447335,3900,3900,3900,3900,0
|
|
20241216,093500,45447335,3900,3900,3900,3900,0
|
|
20241216,093400,45447335,3900,3900,3900,3900,0
|
|
20241216,093300,45447335,3900,3900,3900,3900,338
|
|
20241216,093200,44129135,3900,3900,3900,3900,100
|
|
20241216,093100,43739135,3925,3925,3925,3925,0
|
|
20241216,093000,43739135,3925,3925,3925,3925,2
|
|
20241216,092900,43731285,3895,3900,3900,3895,93
|
|
20241216,092800,43368955,3905,3905,3905,3905,1208
|
|
20241216,092700,38651715,3915,3915,3915,3915,0
|
|
20241216,092600,38651715,3915,3915,3915,3915,50
|
|
20241216,092500,38455965,3915,3915,3915,3915,50
|
|
20241216,092400,38260215,3915,3915,3915,3915,493
|
|
20241216,092300,36330120,3910,3910,3910,3910,313
|
|
20241216,092200,35106290,3910,3910,3910,3910,21
|
|
20241216,092100,35024180,3910,3910,3910,3910,22
|
|
20241216,092000,34938160,3910,3910,3910,3910,0
|
|
20241216,091900,34938160,3910,3895,3910,3830,2636
|
|
20241216,091800,24688390,3900,3915,3915,3900,2851
|
|
20241216,091700,13543165,3915,3915,3930,3915,48
|
|
20241216,091600,13355035,3915,3915,3915,3915,0
|
|
20241216,091500,13355035,3915,3915,3915,3915,169
|
|
20241216,091400,12693400,3915,3915,3915,3915,0
|
|
20241216,091300,12693400,3915,3915,3915,3915,0
|
|
20241216,091200,12693400,3915,3930,3930,3915,378
|
|
20241216,091100,11212975,3915,3915,3915,3915,0
|
|
20241216,091000,11212975,3915,3915,3915,3915,255
|
|
20241216,090900,10214650,3920,3910,3920,3910,360
|
|
20241216,090800,8804065,3900,3900,3900,3900,21
|
|
20241216,090700,8722165,3900,3900,3900,3900,40
|
|
20241216,090600,8566165,3900,3875,3915,3875,276
|
|
20241216,090500,7491575,3895,3880,3895,3870,111
|
|
20241216,090400,7060005,3880,3895,3895,3880,18
|
|
20241216,090300,6990020,3890,3905,3905,3890,562
|
|
20241216,090200,4799850,3905,3910,3910,3905,471
|
|
20241216,090100,2960535,3910,3915,3915,3910,344
|
|
20241216,090000,1613900,3915,3930,3985,3915,408
|