633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193000,382427675,3955,3955,3955,3955,2356
|
|
20241224,192900,382427675,3955,3955,3955,3955,0
|
|
20241224,192800,382427675,3955,3955,3955,3955,0
|
|
20241224,192700,382427675,3955,3955,3955,3955,0
|
|
20241224,192600,382427675,3955,3955,3955,3955,0
|
|
20241224,192500,382427675,3955,3955,3955,3955,0
|
|
20241224,192400,382427675,3955,3955,3955,3955,0
|
|
20241224,192300,382427675,3955,3955,3955,3955,0
|
|
20241224,192200,382427675,3955,3955,3955,3955,0
|
|
20241224,192100,382427675,3955,3955,3955,3955,0
|
|
20241224,192000,382427675,3955,3955,3955,3955,0
|
|
20241224,191900,382427675,3955,3955,3955,3955,0
|
|
20241224,191800,382427675,3955,3955,3955,3955,0
|
|
20241224,191700,382427675,3955,3955,3955,3955,0
|
|
20241224,191600,382427675,3955,3955,3955,3955,0
|
|
20241224,191500,382427675,3955,3955,3955,3955,0
|
|
20241224,191400,382427675,3955,3955,3955,3955,0
|
|
20241224,191300,382427675,3955,3955,3955,3955,0
|
|
20241224,191200,382427675,3955,3955,3955,3955,0
|
|
20241224,191100,382427675,3955,3955,3955,3955,0
|
|
20241224,191000,382427675,3955,3955,3955,3955,0
|
|
20241224,190900,382427675,3955,3955,3955,3955,0
|
|
20241224,190800,382427675,3955,3955,3955,3955,0
|
|
20241224,190700,382427675,3955,3955,3955,3955,0
|
|
20241224,190600,382427675,3955,3955,3955,3955,0
|
|
20241224,190500,382427675,3955,3955,3955,3955,0
|
|
20241224,190400,382427675,3955,3955,3955,3955,0
|
|
20241224,190300,382427675,3955,3955,3955,3955,0
|
|
20241224,190200,382427675,3955,3955,3955,3955,0
|
|
20241224,190100,382427675,3955,3955,3955,3955,0
|
|
20241224,190000,382427675,3955,3955,3955,3955,2356
|
|
20241224,185900,382427675,3955,3955,3955,3955,0
|
|
20241224,185800,382427675,3955,3955,3955,3955,0
|
|
20241224,185700,382427675,3955,3955,3955,3955,0
|
|
20241224,185600,382427675,3955,3955,3955,3955,0
|
|
20241224,185500,382427675,3955,3955,3955,3955,0
|
|
20241224,185400,382427675,3955,3955,3955,3955,0
|
|
20241224,185300,382427675,3955,3955,3955,3955,0
|
|
20241224,185200,382427675,3955,3955,3955,3955,0
|
|
20241224,185100,382427675,3955,3955,3955,3955,0
|
|
20241224,185000,382427675,3955,3955,3955,3955,0
|
|
20241224,184900,382427675,3955,3955,3955,3955,0
|
|
20241224,184800,382427675,3955,3955,3955,3955,0
|
|
20241224,184700,382427675,3955,3955,3955,3955,0
|
|
20241224,184600,382427675,3955,3955,3955,3955,0
|
|
20241224,184500,382427675,3955,3955,3955,3955,0
|
|
20241224,184400,382427675,3955,3955,3955,3955,0
|
|
20241224,184300,382427675,3955,3955,3955,3955,0
|
|
20241224,184200,382427675,3955,3955,3955,3955,0
|
|
20241224,184100,382427675,3955,3955,3955,3955,0
|
|
20241224,184000,382427675,3955,3955,3955,3955,0
|
|
20241224,183900,382427675,3955,3955,3955,3955,0
|
|
20241224,183800,382427675,3955,3955,3955,3955,0
|
|
20241224,183700,382427675,3955,3955,3955,3955,0
|
|
20241224,183600,382427675,3955,3955,3955,3955,0
|
|
20241224,183500,382427675,3955,3955,3955,3955,0
|
|
20241224,183400,382427675,3955,3955,3955,3955,0
|
|
20241224,183300,382427675,3955,3955,3955,3955,0
|
|
20241224,183200,382427675,3955,3955,3955,3955,0
|
|
20241224,183100,382427675,3955,3955,3955,3955,0
|
|
20241224,183000,382427675,3955,3955,3955,3955,2356
|
|
20241224,182900,382427675,3955,3955,3955,3955,0
|
|
20241224,182800,382427675,3955,3955,3955,3955,0
|
|
20241224,182700,382427675,3955,3955,3955,3955,0
|
|
20241224,182600,382427675,3955,3955,3955,3955,0
|
|
20241224,182500,382427675,3955,3955,3955,3955,0
|
|
20241224,182400,382427675,3955,3955,3955,3955,0
|
|
20241224,182300,382427675,3955,3955,3955,3955,0
|
|
20241224,182200,382427675,3955,3955,3955,3955,0
|
|
20241224,182100,382427675,3955,3955,3955,3955,0
|
|
20241224,182000,382427675,3955,3955,3955,3955,0
|
|
20241224,181900,382427675,3955,3955,3955,3955,0
|
|
20241224,181800,382427675,3955,3955,3955,3955,0
|
|
20241224,181700,382427675,3955,3955,3955,3955,0
|
|
20241224,181600,382427675,3955,3955,3955,3955,0
|
|
20241224,181500,382427675,3955,3955,3955,3955,0
|
|
20241224,181400,382427675,3955,3955,3955,3955,0
|
|
20241224,181300,382427675,3955,3955,3955,3955,0
|
|
20241224,181200,382427675,3955,3955,3955,3955,0
|
|
20241224,181100,382427675,3955,3955,3955,3955,0
|
|
20241224,181000,382427675,3955,3955,3955,3955,0
|
|
20241224,180900,382427675,3955,3955,3955,3955,0
|
|
20241224,180800,382427675,3955,3955,3955,3955,0
|
|
20241224,180700,382427675,3955,3955,3955,3955,0
|
|
20241224,180600,382427675,3955,3955,3955,3955,0
|
|
20241224,180500,382427675,3955,3955,3955,3955,0
|
|
20241224,180400,382427675,3955,3955,3955,3955,0
|
|
20241224,180300,382427675,3955,3955,3955,3955,0
|
|
20241224,180200,382427675,3955,3955,3955,3955,0
|
|
20241224,180100,382427675,3955,3955,3955,3955,0
|
|
20241224,180000,382427675,3955,3955,3955,3955,2356
|
|
20241224,175900,382427675,3955,3955,3955,3955,0
|
|
20241224,175800,382427675,3955,3955,3955,3955,0
|
|
20241224,175700,382427675,3955,3955,3955,3955,0
|
|
20241224,175600,382427675,3955,3955,3955,3955,0
|
|
20241224,175500,382427675,3955,3955,3955,3955,0
|
|
20241224,175400,382427675,3955,3955,3955,3955,0
|
|
20241224,175300,382427675,3955,3955,3955,3955,0
|
|
20241224,175200,382427675,3955,3955,3955,3955,0
|
|
20241224,175100,382427675,3955,3955,3955,3955,0
|
|
20241224,175000,382427675,3955,3955,3955,3955,0
|
|
20241224,174900,382427675,3955,3955,3955,3955,0
|
|
20241224,174800,382427675,3955,3955,3955,3955,0
|
|
20241224,174700,382427675,3955,3955,3955,3955,0
|
|
20241224,174600,382427675,3955,3955,3955,3955,0
|
|
20241224,174500,382427675,3955,3955,3955,3955,0
|
|
20241224,174400,382427675,3955,3955,3955,3955,0
|
|
20241224,174300,382427675,3955,3955,3955,3955,0
|
|
20241224,174200,382427675,3955,3955,3955,3955,0
|
|
20241224,174100,382427675,3955,3955,3955,3955,0
|
|
20241224,174000,382427675,3955,3955,3955,3955,0
|
|
20241224,173900,382427675,3955,3955,3955,3955,0
|
|
20241224,173800,382427675,3955,3955,3955,3955,0
|
|
20241224,173700,382427675,3955,3955,3955,3955,0
|
|
20241224,173600,382427675,3955,3955,3955,3955,0
|
|
20241224,173500,382427675,3955,3955,3955,3955,0
|
|
20241224,173400,382427675,3955,3955,3955,3955,0
|
|
20241224,173300,382427675,3955,3955,3955,3955,0
|
|
20241224,173200,382427675,3955,3955,3955,3955,0
|
|
20241224,173100,382427675,3955,3955,3955,3955,0
|
|
20241224,173000,382427675,3955,3955,3955,3955,2356
|
|
20241224,172900,382427675,3955,3955,3955,3955,0
|
|
20241224,172800,382427675,3955,3955,3955,3955,0
|
|
20241224,172700,382427675,3955,3955,3955,3955,0
|
|
20241224,172600,382427675,3955,3955,3955,3955,0
|
|
20241224,172500,382427675,3955,3955,3955,3955,0
|
|
20241224,172400,382427675,3955,3955,3955,3955,0
|
|
20241224,172300,382427675,3955,3955,3955,3955,0
|
|
20241224,172200,382427675,3955,3955,3955,3955,0
|
|
20241224,172100,382427675,3955,3955,3955,3955,0
|
|
20241224,172000,382427675,3955,3955,3955,3955,0
|
|
20241224,171900,382427675,3955,3955,3955,3955,0
|
|
20241224,171800,382427675,3955,3955,3955,3955,0
|
|
20241224,171700,382427675,3955,3955,3955,3955,0
|
|
20241224,171600,382427675,3955,3955,3955,3955,0
|
|
20241224,171500,382427675,3955,3955,3955,3955,0
|
|
20241224,171400,382427675,3955,3955,3955,3955,0
|
|
20241224,171300,382427675,3955,3955,3955,3955,0
|
|
20241224,171200,382427675,3955,3955,3955,3955,0
|
|
20241224,171100,382427675,3955,3955,3955,3955,0
|
|
20241224,171000,382427675,3955,3955,3955,3955,0
|
|
20241224,170900,382427675,3955,3955,3955,3955,0
|
|
20241224,170800,382427675,3955,3955,3955,3955,0
|
|
20241224,170700,382427675,3955,3955,3955,3955,0
|
|
20241224,170600,382427675,3955,3955,3955,3955,0
|
|
20241224,170500,382427675,3955,3955,3955,3955,0
|
|
20241224,170400,382427675,3955,3955,3955,3955,0
|
|
20241224,170300,382427675,3955,3955,3955,3955,0
|
|
20241224,170200,382427675,3955,3955,3955,3955,0
|
|
20241224,170100,382427675,3955,3955,3955,3955,0
|
|
20241224,170000,382427675,3955,3955,3955,3955,2356
|
|
20241224,165900,382427675,3955,3955,3955,3955,0
|
|
20241224,165800,382427675,3955,3955,3955,3955,0
|
|
20241224,165700,382427675,3955,3955,3955,3955,0
|
|
20241224,165600,382427675,3955,3955,3955,3955,0
|
|
20241224,165500,382427675,3955,3955,3955,3955,0
|
|
20241224,165400,382427675,3955,3955,3955,3955,0
|
|
20241224,165300,382427675,3955,3955,3955,3955,0
|
|
20241224,165200,382427675,3955,3955,3955,3955,0
|
|
20241224,165100,382427675,3955,3955,3955,3955,0
|
|
20241224,165000,382427675,3955,3955,3955,3955,0
|
|
20241224,164900,382427675,3955,3955,3955,3955,0
|
|
20241224,164800,382427675,3955,3955,3955,3955,0
|
|
20241224,164700,382427675,3955,3955,3955,3955,0
|
|
20241224,164600,382427675,3955,3955,3955,3955,0
|
|
20241224,164500,382427675,3955,3955,3955,3955,0
|
|
20241224,164400,382427675,3955,3955,3955,3955,0
|
|
20241224,164300,382427675,3955,3955,3955,3955,0
|
|
20241224,164200,382427675,3955,3955,3955,3955,0
|
|
20241224,164100,382427675,3955,3955,3955,3955,0
|
|
20241224,164000,382427675,3955,3955,3955,3955,0
|
|
20241224,163900,382427675,3955,3955,3955,3955,0
|
|
20241224,163800,382427675,3955,3955,3955,3955,0
|
|
20241224,163700,382427675,3955,3955,3955,3955,0
|
|
20241224,163600,382427675,3955,3955,3955,3955,0
|
|
20241224,163500,382427675,3955,3955,3955,3955,0
|
|
20241224,163400,382427675,3955,3955,3955,3955,0
|
|
20241224,163300,382427675,3955,3955,3955,3955,0
|
|
20241224,163200,382427675,3955,3955,3955,3955,0
|
|
20241224,163100,382427675,3955,3955,3955,3955,0
|
|
20241224,163000,382427675,3955,3955,3955,3955,2356
|
|
20241224,162900,382427675,3955,3955,3955,3955,0
|
|
20241224,162800,382427675,3955,3955,3955,3955,0
|
|
20241224,162700,382427675,3955,3955,3955,3955,0
|
|
20241224,162600,382427675,3955,3955,3955,3955,0
|
|
20241224,162500,382427675,3955,3955,3955,3955,0
|
|
20241224,162400,382427675,3955,3955,3955,3955,0
|
|
20241224,162300,382427675,3955,3955,3955,3955,0
|
|
20241224,162200,382427675,3955,3955,3955,3955,0
|
|
20241224,162100,382427675,3955,3955,3955,3955,0
|
|
20241224,162000,382427675,3955,3955,3955,3955,0
|
|
20241224,161900,382427675,3955,3955,3955,3955,0
|
|
20241224,161800,382427675,3955,3955,3955,3955,0
|
|
20241224,161700,382427675,3955,3955,3955,3955,0
|
|
20241224,161600,382427675,3955,3955,3955,3955,0
|
|
20241224,161500,382427675,3955,3955,3955,3955,0
|
|
20241224,161400,382427675,3955,3955,3955,3955,0
|
|
20241224,161300,382427675,3955,3955,3955,3955,0
|
|
20241224,161200,382427675,3955,3955,3955,3955,0
|
|
20241224,161100,382427675,3955,3955,3955,3955,0
|
|
20241224,161000,382427675,3955,3955,3955,3955,0
|
|
20241224,160900,382427675,3955,3955,3955,3955,0
|
|
20241224,160800,382427675,3955,3955,3955,3955,0
|
|
20241224,160700,382427675,3955,3955,3955,3955,0
|
|
20241224,160600,382427675,3955,3955,3955,3955,0
|
|
20241224,160500,382427675,3955,3955,3955,3955,0
|
|
20241224,160400,382427675,3955,3955,3955,3955,0
|
|
20241224,160300,382427675,3955,3955,3955,3955,0
|
|
20241224,160200,382427675,3955,3955,3955,3955,0
|
|
20241224,160100,382427675,3955,3955,3955,3955,0
|
|
20241224,160000,382427675,3955,3955,3955,3955,2356
|
|
20241224,155900,382427675,3955,3955,3955,3955,0
|
|
20241224,155800,382427675,3955,3955,3955,3955,0
|
|
20241224,155700,382427675,3955,3955,3955,3955,0
|
|
20241224,155600,382427675,3955,3955,3955,3955,0
|
|
20241224,155500,382427675,3955,3955,3955,3955,0
|
|
20241224,155400,382427675,3955,3955,3955,3955,0
|
|
20241224,155300,382427675,3955,3955,3955,3955,0
|
|
20241224,155200,382427675,3955,3955,3955,3955,0
|
|
20241224,155100,382427675,3955,3955,3955,3955,0
|
|
20241224,155000,382427675,3955,3955,3955,3955,0
|
|
20241224,154900,382427675,3955,3955,3955,3955,0
|
|
20241224,154800,382427675,3955,3955,3955,3955,0
|
|
20241224,154700,382427675,3955,3955,3955,3955,0
|
|
20241224,154600,382427675,3955,3955,3955,3955,0
|
|
20241224,154500,382427675,3955,3955,3955,3955,0
|
|
20241224,154400,382427675,3955,3955,3955,3955,0
|
|
20241224,154300,382427675,3955,3955,3955,3955,0
|
|
20241224,154200,382427675,3955,3955,3955,3955,0
|
|
20241224,154100,382427675,3955,3955,3955,3955,0
|
|
20241224,154000,382427675,3955,3955,3955,3955,0
|
|
20241224,153900,382427675,3955,3955,3955,3955,0
|
|
20241224,153800,382427675,3955,3955,3955,3955,0
|
|
20241224,153700,382427675,3955,3955,3955,3955,0
|
|
20241224,153600,382427675,3955,3955,3955,3955,0
|
|
20241224,153500,382427675,3955,3955,3955,3955,0
|
|
20241224,153400,382427675,3955,3955,3955,3955,0
|
|
20241224,153300,382427675,3955,3955,3955,3955,0
|
|
20241224,153200,382427675,3955,3955,3955,3955,0
|
|
20241224,153100,382427675,3955,3955,3955,3955,0
|
|
20241224,153000,382427675,3955,3955,3955,3955,4712
|
|
20241224,152900,373109695,3995,3995,3995,3995,0
|
|
20241224,152800,373109695,3995,3995,3995,3995,0
|
|
20241224,152700,373109695,3995,3995,3995,3995,0
|
|
20241224,152600,373109695,3995,3995,3995,3995,0
|
|
20241224,152500,373109695,3995,3995,3995,3995,0
|
|
20241224,152400,373109695,3995,3995,3995,3995,0
|
|
20241224,152300,373109695,3995,3995,3995,3995,0
|
|
20241224,152200,373109695,3995,3995,3995,3995,0
|
|
20241224,152100,373109695,3995,3995,3995,3995,0
|
|
20241224,152000,373109695,3995,3995,3995,3995,0
|
|
20241224,151900,373109695,3995,3995,3995,3995,227
|
|
20241224,151800,372202830,3995,4000,4000,3995,41
|
|
20241224,151700,372038860,4000,4000,4000,4000,3663
|
|
20241224,151600,357386860,4000,4010,4010,4000,364
|
|
20241224,151500,355929085,4010,4010,4010,4010,195
|
|
20241224,151400,355147135,4010,4010,4010,4010,17
|
|
20241224,151300,355078965,4005,4005,4005,4005,2
|
|
20241224,151200,355070955,4005,4005,4005,4005,241
|
|
20241224,151100,354105750,4005,4005,4005,4005,105
|
|
20241224,151000,353685225,4005,4005,4005,4005,225
|
|
20241224,150900,352784100,4005,4005,4005,4005,0
|
|
20241224,150800,352784100,4005,4005,4005,4005,0
|
|
20241224,150700,352784100,4005,4005,4005,4005,0
|
|
20241224,150600,352784100,4005,4005,4005,4005,51
|
|
20241224,150500,352579845,4005,4005,4005,4005,50
|
|
20241224,150400,352379595,4015,4005,4015,4005,228
|
|
20241224,150300,351465455,4015,4010,4015,4005,692
|
|
20241224,150200,348692400,4010,4010,4010,4010,1
|
|
20241224,150100,348688390,4010,4010,4010,4010,0
|
|
20241224,150000,348688390,4010,4010,4010,4010,0
|
|
20241224,145900,348688390,4010,4010,4010,4010,6
|
|
20241224,145800,348664330,4005,4005,4005,4005,0
|
|
20241224,145700,348664330,4005,4005,4005,4005,0
|
|
20241224,145600,348664330,4005,4010,4010,4005,2027
|
|
20241224,145500,340536675,4010,4010,4010,4010,176
|
|
20241224,145400,339830915,4015,4015,4015,4015,126
|
|
20241224,145300,339325025,4020,4020,4020,4020,0
|
|
20241224,145200,339325025,4020,4020,4020,4020,1
|
|
20241224,145100,339321005,4025,4025,4025,4025,0
|
|
20241224,145000,339321005,4025,4025,4025,4025,0
|
|
20241224,144900,339321005,4025,4025,4025,4025,0
|
|
20241224,144800,339321005,4025,4025,4025,4025,2
|
|
20241224,144700,339312955,4025,4025,4025,4025,0
|
|
20241224,144600,339312955,4025,4025,4025,4025,0
|
|
20241224,144500,339312955,4025,4025,4025,4025,6
|
|
20241224,144400,339288805,4025,4010,4025,4010,34
|
|
20241224,144300,339152450,4010,4010,4010,4010,0
|
|
20241224,144200,339152450,4010,4010,4010,4010,0
|
|
20241224,144100,339152450,4010,4010,4010,4010,0
|
|
20241224,144000,339152450,4010,4010,4010,4010,250
|
|
20241224,143900,338149950,4010,4020,4020,4010,2336
|
|
20241224,143800,328762360,4025,4025,4025,4025,0
|
|
20241224,143700,328762360,4025,4025,4025,4025,3
|
|
20241224,143600,328750285,4025,4025,4025,4025,50
|
|
20241224,143500,328549035,4025,4025,4025,4025,1
|
|
20241224,143400,328545010,4025,4025,4025,4025,0
|
|
20241224,143300,328545010,4025,4025,4025,4025,0
|
|
20241224,143200,328545010,4025,4025,4025,4025,0
|
|
20241224,143100,328545010,4025,4030,4030,4020,366
|
|
20241224,143000,327071875,4030,4030,4030,4030,0
|
|
20241224,142900,327071875,4030,4030,4030,4030,2
|
|
20241224,142800,327063815,4030,4030,4030,4030,0
|
|
20241224,142700,327063815,4030,4030,4030,4030,13
|
|
20241224,142600,327011425,4030,4030,4030,4030,1
|
|
20241224,142500,327007395,4030,4030,4030,4030,0
|
|
20241224,142400,327007395,4030,4030,4030,4030,0
|
|
20241224,142300,327007395,4030,4030,4030,4030,2
|
|
20241224,142200,326999335,4030,4030,4030,4030,1
|
|
20241224,142100,326995305,4030,4030,4030,4030,0
|
|
20241224,142000,326995305,4030,4030,4030,4030,0
|
|
20241224,141900,326995305,4030,4030,4030,4030,796
|
|
20241224,141800,323787425,4030,4030,4030,4030,0
|
|
20241224,141700,323787425,4030,4030,4030,4030,669
|
|
20241224,141600,321091355,4030,4030,4030,4030,30
|
|
20241224,141500,320970455,4030,4030,4030,4030,529
|
|
20241224,141400,318838585,4035,4035,4035,4035,0
|
|
20241224,141300,318838585,4035,4035,4035,4035,0
|
|
20241224,141200,318838585,4035,4035,4035,4035,0
|
|
20241224,141100,318838585,4035,4035,4035,4035,60
|
|
20241224,141000,318596485,4035,4035,4035,4035,0
|
|
20241224,140900,318596485,4035,4035,4035,4035,0
|
|
20241224,140800,318596485,4035,4035,4035,4035,0
|
|
20241224,140700,318596485,4035,4035,4035,4035,0
|
|
20241224,140600,318596485,4035,4040,4040,4035,52
|
|
20241224,140500,318386660,4040,4040,4040,4040,1
|
|
20241224,140400,318382620,4040,4040,4040,4040,0
|
|
20241224,140300,318382620,4040,4040,4040,4040,1
|
|
20241224,140200,318378580,4040,4040,4040,4040,2
|
|
20241224,140100,318370500,4020,4020,4020,4020,0
|
|
20241224,140000,318370500,4020,4020,4020,4020,11
|
|
20241224,135900,318326280,4020,4060,4060,4020,21449
|
|
20241224,135800,231824460,4080,4080,4080,4080,80
|
|
20241224,135700,231498060,4080,4080,4080,4080,5
|
|
20241224,135600,231477660,4080,4080,4080,4080,1
|
|
20241224,135500,231473580,4080,4080,4080,4080,0
|
|
20241224,135400,231473580,4080,4080,4080,4080,0
|
|
20241224,135300,231473580,4080,4080,4080,4080,0
|
|
20241224,135200,231473580,4080,4080,4080,4080,14
|
|
20241224,135100,231416460,4080,4080,4080,4080,1
|
|
20241224,135000,231412380,4055,4055,4055,4055,528
|
|
20241224,134900,229271340,4040,4040,4040,4040,100
|
|
20241224,134800,228867340,4040,4040,4040,4040,194
|
|
20241224,134700,228083580,4055,4055,4055,4055,0
|
|
20241224,134600,228083580,4055,4055,4055,4055,0
|
|
20241224,134500,228083580,4055,4055,4055,4055,0
|
|
20241224,134400,228083580,4055,4055,4055,4055,0
|
|
20241224,134300,228083580,4055,4055,4055,4055,5
|
|
20241224,134200,228063305,4035,4050,4050,4035,25
|
|
20241224,134100,227962235,4055,4055,4055,4055,1
|
|
20241224,134000,227958180,4050,4050,4050,4050,0
|
|
20241224,133900,227958180,4050,4050,4050,4050,0
|
|
20241224,133800,227958180,4050,4050,4050,4050,0
|
|
20241224,133700,227958180,4050,4050,4050,4050,8
|
|
20241224,133600,227925780,4055,4055,4055,4055,2
|
|
20241224,133500,227917670,4055,4055,4055,4055,0
|
|
20241224,133400,227917670,4055,4055,4055,4055,0
|
|
20241224,133300,227917670,4055,4055,4055,4055,0
|
|
20241224,133200,227917670,4055,4055,4055,4055,0
|
|
20241224,133100,227917670,4055,4050,4055,4050,2
|
|
20241224,133000,227909565,4035,4035,4035,4035,80
|
|
20241224,132900,227586765,4035,4035,4035,4035,0
|
|
20241224,132800,227586765,4035,4035,4035,4035,0
|
|
20241224,132700,227586765,4035,4035,4035,4035,0
|
|
20241224,132600,227586765,4035,4035,4035,4035,0
|
|
20241224,132500,227586765,4035,4035,4035,4035,0
|
|
20241224,132400,227586765,4035,4035,4035,4035,0
|
|
20241224,132300,227586765,4035,4035,4035,4035,146
|
|
20241224,132200,226997655,4055,4055,4055,4055,1
|
|
20241224,132100,226993600,4055,4055,4055,4055,1
|
|
20241224,132000,226989545,4055,4055,4055,4055,0
|
|
20241224,131900,226989545,4055,4055,4055,4055,3
|
|
20241224,131800,226977380,4055,4055,4055,4055,1
|
|
20241224,131700,226973325,4045,4045,4045,4045,25
|
|
20241224,131600,226872200,4045,4045,4045,4045,1
|
|
20241224,131500,226868155,4045,4045,4045,4045,0
|
|
20241224,131400,226868155,4045,4045,4045,4045,2976
|
|
20241224,131300,214830235,4045,4045,4045,4045,1
|
|
20241224,131200,214826190,4030,4030,4030,4030,0
|
|
20241224,131100,214826190,4030,4030,4030,4030,0
|
|
20241224,131000,214826190,4030,4030,4030,4030,0
|
|
20241224,130900,214826190,4030,4030,4030,4030,0
|
|
20241224,130800,214826190,4030,4030,4030,4030,0
|
|
20241224,130700,214826190,4030,4030,4030,4030,0
|
|
20241224,130600,214826190,4030,4030,4030,4030,0
|
|
20241224,130500,214826190,4030,4030,4030,4030,0
|
|
20241224,130400,214826190,4030,4030,4030,4030,5
|
|
20241224,130300,214806040,4030,4030,4030,4030,0
|
|
20241224,130200,214806040,4030,4045,4045,4030,155
|
|
20241224,130100,214181225,4045,4045,4045,4045,1
|
|
20241224,130000,214177180,4025,4025,4025,4025,94
|
|
20241224,125900,213798830,4025,4025,4025,4025,0
|
|
20241224,125800,213798830,4025,4025,4025,4025,0
|
|
20241224,125700,213798830,4025,4025,4025,4025,0
|
|
20241224,125600,213798830,4025,4025,4025,4025,0
|
|
20241224,125500,213798830,4025,4025,4025,4025,266
|
|
20241224,125400,212728180,4025,4025,4025,4025,64
|
|
20241224,125300,212470580,4025,4025,4025,4025,220
|
|
20241224,125200,211585080,4025,4025,4025,4025,0
|
|
20241224,125100,211585080,4025,4025,4025,4025,0
|
|
20241224,125000,211585080,4025,4025,4025,4025,0
|
|
20241224,124900,211585080,4025,4025,4025,4025,90
|
|
20241224,124800,211222830,4025,4025,4025,4025,0
|
|
20241224,124700,211222830,4025,4025,4025,4025,0
|
|
20241224,124600,211222830,4025,4025,4025,4025,0
|
|
20241224,124500,211222830,4025,4025,4025,4025,0
|
|
20241224,124400,211222830,4025,4025,4025,4025,0
|
|
20241224,124300,211222830,4025,4025,4025,4025,0
|
|
20241224,124200,211222830,4025,4025,4025,4025,0
|
|
20241224,124100,211222830,4025,4025,4025,4025,390
|
|
20241224,124000,209653080,4030,4030,4030,4030,100
|
|
20241224,123900,209250080,4030,4030,4030,4030,112
|
|
20241224,123800,208798720,4030,4030,4030,4030,5
|
|
20241224,123700,208778570,4025,4025,4025,4025,0
|
|
20241224,123600,208778570,4025,4025,4025,4025,35
|
|
20241224,123500,208637695,4030,4030,4030,4030,10
|
|
20241224,123400,208597395,4030,4030,4030,4030,273
|
|
20241224,123300,207497205,4035,4035,4035,4035,130
|
|
20241224,123200,206972655,4055,4055,4055,4055,0
|
|
20241224,123100,206972655,4055,4055,4055,4055,0
|
|
20241224,123000,206972655,4055,4055,4055,4055,1
|
|
20241224,122900,206968600,4030,4030,4030,4030,0
|
|
20241224,122800,206968600,4030,4055,4055,4030,24
|
|
20241224,122700,206871855,4030,4030,4030,4030,0
|
|
20241224,122600,206871855,4030,4030,4030,4030,0
|
|
20241224,122500,206871855,4030,4030,4030,4030,0
|
|
20241224,122400,206871855,4030,4030,4030,4030,0
|
|
20241224,122300,206871855,4030,4030,4030,4030,0
|
|
20241224,122200,206871855,4030,4030,4030,4030,0
|
|
20241224,122100,206871855,4030,4030,4030,4030,0
|
|
20241224,122000,206871855,4030,4030,4030,4030,40
|
|
20241224,121900,206710655,4030,4030,4030,4030,0
|
|
20241224,121800,206710655,4030,4030,4030,4030,0
|
|
20241224,121700,206710655,4030,4030,4030,4030,0
|
|
20241224,121600,206710655,4030,4030,4030,4030,175
|
|
20241224,121500,206005405,4030,4030,4030,4030,0
|
|
20241224,121400,206005405,4030,4030,4030,4030,11
|
|
20241224,121300,205961075,4040,4040,4040,4040,0
|
|
20241224,121200,205961075,4040,4040,4040,4040,0
|
|
20241224,121100,205961075,4040,4020,4040,4020,775
|
|
20241224,121000,202830135,4020,4040,4040,4020,850
|
|
20241224,120900,199406335,4040,4040,4040,4040,200
|
|
20241224,120800,198598335,4040,4045,4045,4040,608
|
|
20241224,120700,196141760,4050,4055,4055,4050,2408
|
|
20241224,120600,186388005,4060,4070,4070,4060,2341
|
|
20241224,120500,176867175,4085,4085,4085,4085,0
|
|
20241224,120400,176867175,4085,4085,4085,4085,10
|
|
20241224,120300,176826325,4070,4075,4075,4070,461
|
|
20241224,120200,174950015,4075,4075,4075,4075,0
|
|
20241224,120100,174950015,4075,4075,4075,4075,0
|
|
20241224,120000,174950015,4075,4075,4075,4075,0
|
|
20241224,115900,174950015,4075,4075,4075,4075,0
|
|
20241224,115800,174950015,4075,4075,4075,4075,146
|
|
20241224,115700,174355065,4075,4075,4075,4075,111
|
|
20241224,115600,173902740,4075,4075,4075,4075,0
|
|
20241224,115500,173902740,4075,4075,4075,4075,91
|
|
20241224,115400,173531915,4075,4080,4080,4075,2454
|
|
20241224,115300,163524865,4080,4080,4080,4080,0
|
|
20241224,115200,163524865,4080,4080,4080,4080,0
|
|
20241224,115100,163524865,4080,4090,4090,4080,1230
|
|
20241224,115000,158499380,4090,4090,4090,4090,0
|
|
20241224,114900,158499380,4090,4090,4090,4090,200
|
|
20241224,114800,157681380,4090,4090,4090,4090,0
|
|
20241224,114700,157681380,4090,4090,4090,4090,0
|
|
20241224,114600,157681380,4090,4095,4095,4090,296
|
|
20241224,114500,156470225,4100,4100,4100,4100,6
|
|
20241224,114400,156445625,4105,4105,4105,4105,0
|
|
20241224,114300,156445625,4105,4105,4105,4105,0
|
|
20241224,114200,156445625,4105,4105,4105,4105,5
|
|
20241224,114100,156425100,4105,4105,4105,4105,0
|
|
20241224,114000,156425100,4105,4105,4105,4105,0
|
|
20241224,113900,156425100,4105,4105,4105,4105,0
|
|
20241224,113800,156425100,4105,4105,4105,4105,0
|
|
20241224,113700,156425100,4105,4105,4105,4105,20
|
|
20241224,113600,156343000,4110,4110,4110,4110,0
|
|
20241224,113500,156343000,4110,4110,4110,4110,186
|
|
20241224,113400,155578540,4110,4110,4110,4110,1
|
|
20241224,113300,155574430,4105,4105,4105,4105,2
|
|
20241224,113200,155566220,4105,4105,4105,4105,1
|
|
20241224,113100,155562115,4105,4105,4105,4105,0
|
|
20241224,113000,155562115,4105,4105,4105,4105,0
|
|
20241224,112900,155562115,4105,4105,4105,4105,0
|
|
20241224,112800,155562115,4105,4105,4105,4105,0
|
|
20241224,112700,155562115,4105,4105,4105,4105,2
|
|
20241224,112600,155553905,4105,4105,4105,4105,0
|
|
20241224,112500,155553905,4105,4110,4110,4105,7
|
|
20241224,112400,155525155,4090,4090,4090,4090,0
|
|
20241224,112300,155525155,4090,4090,4090,4090,0
|
|
20241224,112200,155525155,4090,4090,4090,4090,0
|
|
20241224,112100,155525155,4090,4090,4090,4090,0
|
|
20241224,112000,155525155,4090,4090,4090,4090,0
|
|
20241224,111900,155525155,4090,4090,4090,4090,0
|
|
20241224,111800,155525155,4090,4090,4090,4090,0
|
|
20241224,111700,155525155,4090,4090,4090,4090,0
|
|
20241224,111600,155525155,4090,4090,4090,4090,213
|
|
20241224,111500,154653985,4090,4090,4090,4090,230
|
|
20241224,111400,153713285,4090,4090,4090,4090,0
|
|
20241224,111300,153713285,4090,4090,4090,4090,196
|
|
20241224,111200,152911645,4090,4090,4090,4090,0
|
|
20241224,111100,152911645,4090,4090,4090,4090,5
|
|
20241224,111000,152891195,4100,4115,4115,4100,2
|
|
20241224,110900,152882980,4090,4090,4090,4090,0
|
|
20241224,110800,152882980,4090,4090,4090,4090,17
|
|
20241224,110700,152813450,4090,4090,4090,4090,1
|
|
20241224,110600,152809360,4090,4090,4090,4090,0
|
|
20241224,110500,152809360,4090,4090,4090,4090,300
|
|
20241224,110400,151582360,4085,4085,4085,4085,0
|
|
20241224,110300,151582360,4085,4095,4095,4085,810
|
|
20241224,110200,148270455,4095,4100,4100,4095,400
|
|
20241224,110100,146631250,4100,4100,4100,4100,4
|
|
20241224,110000,146614850,4100,4100,4100,4100,0
|
|
20241224,105900,146614850,4100,4100,4100,4100,80
|
|
20241224,105800,146286850,4100,4115,4115,4100,147
|
|
20241224,105700,145684075,4120,4120,4120,4120,51
|
|
20241224,105600,145473955,4120,4120,4120,4120,200
|
|
20241224,105500,144649955,4115,4115,4115,4115,0
|
|
20241224,105400,144649955,4115,4115,4115,4115,0
|
|
20241224,105300,144649955,4115,4115,4115,4115,1
|
|
20241224,105200,144645840,4115,4115,4115,4115,1
|
|
20241224,105100,144641725,4115,4100,4115,4095,200
|
|
20241224,105000,143822090,4110,4110,4110,4110,1
|
|
20241224,104900,143817980,4100,4100,4100,4100,55
|
|
20241224,104800,143592480,4100,4100,4100,4100,290
|
|
20241224,104700,142403480,4110,4110,4110,4110,13
|
|
20241224,104600,142350050,4100,4100,4100,4100,250
|
|
20241224,104500,141325050,4110,4110,4110,4110,41
|
|
20241224,104400,141156540,4115,4115,4115,4115,0
|
|
20241224,104300,141156540,4115,4115,4115,4115,20
|
|
20241224,104200,141074240,4115,4115,4115,4115,10
|
|
20241224,104100,141033090,4100,4100,4100,4100,0
|
|
20241224,104000,141033090,4100,4100,4100,4100,0
|
|
20241224,103900,141033090,4100,4100,4100,4100,0
|
|
20241224,103800,141033090,4100,4100,4100,4100,180
|
|
20241224,103700,140295090,4115,4115,4115,4115,0
|
|
20241224,103600,140295090,4115,4115,4115,4115,1
|
|
20241224,103500,140290975,4115,4115,4115,4115,0
|
|
20241224,103400,140290975,4115,4115,4115,4115,0
|
|
20241224,103300,140290975,4115,4105,4115,4105,1466
|
|
20241224,103200,134267795,4110,4110,4110,4110,0
|
|
20241224,103100,134267795,4110,4110,4110,4110,10
|
|
20241224,103000,134226695,4110,4110,4110,4110,1
|
|
20241224,102900,134222585,4105,4105,4105,4105,0
|
|
20241224,102800,134222585,4105,4105,4105,4105,100
|
|
20241224,102700,133812085,4105,4105,4105,4105,101
|
|
20241224,102600,133397480,4110,4110,4110,4110,0
|
|
20241224,102500,133397480,4110,4110,4110,4110,100
|
|
20241224,102400,132986480,4110,4110,4110,4110,0
|
|
20241224,102300,132986480,4110,4110,4110,4110,0
|
|
20241224,102200,132986480,4110,4110,4110,4110,0
|
|
20241224,102100,132986480,4110,4085,4110,4085,369
|
|
20241224,102000,131479040,4125,4125,4125,4125,0
|
|
20241224,101900,131479040,4125,4125,4125,4125,0
|
|
20241224,101800,131479040,4125,4125,4125,4125,0
|
|
20241224,101700,131479040,4125,4125,4125,4125,0
|
|
20241224,101600,131479040,4125,4125,4125,4125,0
|
|
20241224,101500,131479040,4125,4125,4125,4125,1
|
|
20241224,101400,131474915,4135,4135,4135,4135,0
|
|
20241224,101300,131474915,4135,4090,4135,4090,56
|
|
20241224,101200,131245830,4090,4090,4090,4090,220
|
|
20241224,101100,130346030,4095,4095,4095,4095,0
|
|
20241224,101000,130346030,4095,4095,4095,4095,30
|
|
20241224,100900,130223180,4115,4115,4115,4115,200
|
|
20241224,100800,129400180,4115,4115,4115,4115,13
|
|
20241224,100700,129346685,4110,4110,4110,4110,1
|
|
20241224,100600,129342575,4090,4090,4090,4090,0
|
|
20241224,100500,129342575,4090,4095,4095,4090,213
|
|
20241224,100400,128470430,4115,4115,4115,4115,0
|
|
20241224,100300,128470430,4115,4100,4115,4095,21
|
|
20241224,100200,128384350,4100,4100,4100,4100,613
|
|
20241224,100100,125871050,4105,4105,4110,4105,242
|
|
20241224,100000,124877215,4110,4110,4110,4110,10
|
|
20241224,095900,124836115,4110,4105,4110,4105,50
|
|
20241224,095800,124630645,4100,4100,4100,4100,456
|
|
20241224,095700,122761045,4110,4110,4110,4110,0
|
|
20241224,095600,122761045,4110,4110,4110,4110,82
|
|
20241224,095500,122424025,4110,4105,4110,4100,3699
|
|
20241224,095400,107256480,4115,4115,4115,4115,1
|
|
20241224,095300,107252365,4115,4110,4115,4110,288
|
|
20241224,095200,106067685,4110,4110,4110,4110,0
|
|
20241224,095100,106067685,4110,4120,4120,4110,101
|
|
20241224,095000,105651835,4120,4120,4120,4120,315
|
|
20241224,094900,104354035,4140,4140,4140,4140,201
|
|
20241224,094800,103521895,4120,4120,4120,4120,282
|
|
20241224,094700,102360055,4120,4105,4120,4105,2472
|
|
20241224,094600,92175730,4105,4105,4105,4105,0
|
|
20241224,094500,92175730,4105,4105,4105,4105,0
|
|
20241224,094400,92175730,4105,4105,4105,4105,20
|
|
20241224,094300,92093630,4120,4120,4120,4120,1
|
|
20241224,094200,92089510,4120,4120,4120,4120,16
|
|
20241224,094100,92023590,4120,4105,4120,4100,681
|
|
20241224,094000,89229555,4105,4110,4110,4105,100
|
|
20241224,093900,88819045,4105,4135,4135,4105,3192
|
|
20241224,093800,75670160,4135,4150,4150,4135,730
|
|
20241224,093700,72643270,4175,4175,4175,4175,0
|
|
20241224,093600,72643270,4175,4175,4175,4175,0
|
|
20241224,093500,72643270,4175,4175,4175,4175,10
|
|
20241224,093400,72601520,4180,4150,4180,4150,150
|
|
20241224,093300,71977520,4180,4180,4180,4180,0
|
|
20241224,093200,71977520,4180,4180,4180,4180,5
|
|
20241224,093100,71956620,4180,4180,4180,4180,600
|
|
20241224,093000,69448620,4180,4165,4180,4165,76
|
|
20241224,092900,69130955,4180,4180,4180,4180,0
|
|
20241224,092800,69130955,4180,4180,4180,4180,0
|
|
20241224,092700,69130955,4180,4145,4180,4145,507
|
|
20241224,092600,67011910,4145,4180,4180,4145,6942
|
|
20241224,092500,38182970,4180,4170,4185,4170,542
|
|
20241224,092400,35916860,4180,4180,4180,4180,206
|
|
20241224,092300,35055780,4180,4180,4180,4180,720
|
|
20241224,092200,32046180,4180,4180,4180,4180,0
|
|
20241224,092100,32046180,4180,4180,4180,4180,200
|
|
20241224,092000,31210180,4180,4190,4190,4180,1259
|
|
20241224,091900,25935880,4195,4195,4195,4190,723
|
|
20241224,091800,22905225,4195,4200,4200,4195,1250
|
|
20241224,091700,17658550,4205,4205,4205,4205,420
|
|
20241224,091600,15892450,4225,4225,4225,4225,0
|
|
20241224,091500,15892450,4225,4210,4225,4200,172
|
|
20241224,091400,15168505,4225,4225,4225,4225,1
|
|
20241224,091300,15164280,4230,4230,4230,4230,17
|
|
20241224,091200,15092370,4230,4230,4230,4230,26
|
|
20241224,091100,14982390,4230,4230,4230,4230,833
|
|
20241224,091000,11458800,4225,4225,4225,4225,135
|
|
20241224,090900,10888425,4200,4200,4200,4200,3
|
|
20241224,090800,10875825,4195,4195,4195,4195,0
|
|
20241224,090700,10875825,4195,4195,4195,4195,35
|
|
20241224,090600,10729000,4195,4195,4195,4195,5
|
|
20241224,090500,10708025,4195,4195,4195,4195,5
|
|
20241224,090400,10687050,4195,4200,4220,4195,893
|
|
20241224,090300,6923865,4230,4235,4235,4225,102
|
|
20241224,090200,6492460,4235,4235,4235,4235,20
|
|
20241224,090100,6407760,4230,4210,4230,4190,1296
|
|
20241224,090000,963565,4240,4245,4245,4240,227
|