632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192900,165657005,3900,3900,3900,3900,629
|
|
20241227,192800,165657005,3900,3900,3900,3900,0
|
|
20241227,192700,165657005,3900,3900,3900,3900,0
|
|
20241227,192600,165657005,3900,3900,3900,3900,0
|
|
20241227,192500,165657005,3900,3900,3900,3900,0
|
|
20241227,192400,165657005,3900,3900,3900,3900,0
|
|
20241227,192300,165657005,3900,3900,3900,3900,0
|
|
20241227,192200,165657005,3900,3900,3900,3900,0
|
|
20241227,192100,165657005,3900,3900,3900,3900,0
|
|
20241227,192000,165657005,3900,3900,3900,3900,0
|
|
20241227,191900,165657005,3900,3900,3900,3900,0
|
|
20241227,191800,165657005,3900,3900,3900,3900,0
|
|
20241227,191700,165657005,3900,3900,3900,3900,0
|
|
20241227,191600,165657005,3900,3900,3900,3900,0
|
|
20241227,191500,165657005,3900,3900,3900,3900,0
|
|
20241227,191400,165657005,3900,3900,3900,3900,0
|
|
20241227,191300,165657005,3900,3900,3900,3900,0
|
|
20241227,191200,165657005,3900,3900,3900,3900,0
|
|
20241227,191100,165657005,3900,3900,3900,3900,0
|
|
20241227,191000,165657005,3900,3900,3900,3900,0
|
|
20241227,190900,165657005,3900,3900,3900,3900,0
|
|
20241227,190800,165657005,3900,3900,3900,3900,0
|
|
20241227,190700,165657005,3900,3900,3900,3900,0
|
|
20241227,190600,165657005,3900,3900,3900,3900,0
|
|
20241227,190500,165657005,3900,3900,3900,3900,0
|
|
20241227,190400,165657005,3900,3900,3900,3900,0
|
|
20241227,190300,165657005,3900,3900,3900,3900,0
|
|
20241227,190200,165657005,3900,3900,3900,3900,0
|
|
20241227,190100,165657005,3900,3900,3900,3900,0
|
|
20241227,190000,165657005,3900,3900,3900,3900,0
|
|
20241227,185900,165657005,3900,3900,3900,3900,629
|
|
20241227,185800,165657005,3900,3900,3900,3900,0
|
|
20241227,185700,165657005,3900,3900,3900,3900,0
|
|
20241227,185600,165657005,3900,3900,3900,3900,0
|
|
20241227,185500,165657005,3900,3900,3900,3900,0
|
|
20241227,185400,165657005,3900,3900,3900,3900,0
|
|
20241227,185300,165657005,3900,3900,3900,3900,0
|
|
20241227,185200,165657005,3900,3900,3900,3900,0
|
|
20241227,185100,165657005,3900,3900,3900,3900,0
|
|
20241227,185000,165657005,3900,3900,3900,3900,0
|
|
20241227,184900,165657005,3900,3900,3900,3900,0
|
|
20241227,184800,165657005,3900,3900,3900,3900,0
|
|
20241227,184700,165657005,3900,3900,3900,3900,0
|
|
20241227,184600,165657005,3900,3900,3900,3900,0
|
|
20241227,184500,165657005,3900,3900,3900,3900,0
|
|
20241227,184400,165657005,3900,3900,3900,3900,0
|
|
20241227,184300,165657005,3900,3900,3900,3900,0
|
|
20241227,184200,165657005,3900,3900,3900,3900,0
|
|
20241227,184100,165657005,3900,3900,3900,3900,0
|
|
20241227,184000,165657005,3900,3900,3900,3900,0
|
|
20241227,183900,165657005,3900,3900,3900,3900,0
|
|
20241227,183800,165657005,3900,3900,3900,3900,0
|
|
20241227,183700,165657005,3900,3900,3900,3900,0
|
|
20241227,183600,165657005,3900,3900,3900,3900,0
|
|
20241227,183500,165657005,3900,3900,3900,3900,0
|
|
20241227,183400,165657005,3900,3900,3900,3900,0
|
|
20241227,183300,165657005,3900,3900,3900,3900,0
|
|
20241227,183200,165657005,3900,3900,3900,3900,0
|
|
20241227,183100,165657005,3900,3900,3900,3900,0
|
|
20241227,183000,165657005,3900,3900,3900,3900,0
|
|
20241227,182900,165657005,3900,3900,3900,3900,629
|
|
20241227,182800,165657005,3900,3900,3900,3900,0
|
|
20241227,182700,165657005,3900,3900,3900,3900,0
|
|
20241227,182600,165657005,3900,3900,3900,3900,0
|
|
20241227,182500,165657005,3900,3900,3900,3900,0
|
|
20241227,182400,165657005,3900,3900,3900,3900,0
|
|
20241227,182300,165657005,3900,3900,3900,3900,0
|
|
20241227,182200,165657005,3900,3900,3900,3900,0
|
|
20241227,182100,165657005,3900,3900,3900,3900,0
|
|
20241227,182000,165657005,3900,3900,3900,3900,0
|
|
20241227,181900,165657005,3900,3900,3900,3900,0
|
|
20241227,181800,165657005,3900,3900,3900,3900,0
|
|
20241227,181700,165657005,3900,3900,3900,3900,0
|
|
20241227,181600,165657005,3900,3900,3900,3900,0
|
|
20241227,181500,165657005,3900,3900,3900,3900,0
|
|
20241227,181400,165657005,3900,3900,3900,3900,0
|
|
20241227,181300,165657005,3900,3900,3900,3900,0
|
|
20241227,181200,165657005,3900,3900,3900,3900,0
|
|
20241227,181100,165657005,3900,3900,3900,3900,0
|
|
20241227,181000,165657005,3900,3900,3900,3900,0
|
|
20241227,180900,165657005,3900,3900,3900,3900,0
|
|
20241227,180800,165657005,3900,3900,3900,3900,0
|
|
20241227,180700,165657005,3900,3900,3900,3900,0
|
|
20241227,180600,165657005,3900,3900,3900,3900,0
|
|
20241227,180500,165657005,3900,3900,3900,3900,0
|
|
20241227,180400,165657005,3900,3900,3900,3900,0
|
|
20241227,180300,165657005,3900,3900,3900,3900,0
|
|
20241227,180200,165657005,3900,3900,3900,3900,0
|
|
20241227,180100,165657005,3900,3900,3900,3900,0
|
|
20241227,180000,165657005,3900,3900,3900,3900,0
|
|
20241227,175900,165657005,3900,3900,3900,3900,629
|
|
20241227,175800,165657005,3900,3900,3900,3900,0
|
|
20241227,175700,165657005,3900,3900,3900,3900,0
|
|
20241227,175600,165657005,3900,3900,3900,3900,0
|
|
20241227,175500,165657005,3900,3900,3900,3900,0
|
|
20241227,175400,165657005,3900,3900,3900,3900,0
|
|
20241227,175300,165657005,3900,3900,3900,3900,0
|
|
20241227,175200,165657005,3900,3900,3900,3900,0
|
|
20241227,175100,165657005,3900,3900,3900,3900,0
|
|
20241227,175000,165657005,3900,3900,3900,3900,0
|
|
20241227,174900,165657005,3900,3900,3900,3900,0
|
|
20241227,174800,165657005,3900,3900,3900,3900,0
|
|
20241227,174700,165657005,3900,3900,3900,3900,0
|
|
20241227,174600,165657005,3900,3900,3900,3900,0
|
|
20241227,174500,165657005,3900,3900,3900,3900,0
|
|
20241227,174400,165657005,3900,3900,3900,3900,0
|
|
20241227,174300,165657005,3900,3900,3900,3900,0
|
|
20241227,174200,165657005,3900,3900,3900,3900,0
|
|
20241227,174100,165657005,3900,3900,3900,3900,0
|
|
20241227,174000,165657005,3900,3900,3900,3900,0
|
|
20241227,173900,165657005,3900,3900,3900,3900,0
|
|
20241227,173800,165657005,3900,3900,3900,3900,0
|
|
20241227,173700,165657005,3900,3900,3900,3900,0
|
|
20241227,173600,165657005,3900,3900,3900,3900,0
|
|
20241227,173500,165657005,3900,3900,3900,3900,0
|
|
20241227,173400,165657005,3900,3900,3900,3900,0
|
|
20241227,173300,165657005,3900,3900,3900,3900,0
|
|
20241227,173200,165657005,3900,3900,3900,3900,0
|
|
20241227,173100,165657005,3900,3900,3900,3900,0
|
|
20241227,173000,165657005,3900,3900,3900,3900,0
|
|
20241227,172900,165657005,3900,3900,3900,3900,629
|
|
20241227,172800,165657005,3900,3900,3900,3900,0
|
|
20241227,172700,165657005,3900,3900,3900,3900,0
|
|
20241227,172600,165657005,3900,3900,3900,3900,0
|
|
20241227,172500,165657005,3900,3900,3900,3900,0
|
|
20241227,172400,165657005,3900,3900,3900,3900,0
|
|
20241227,172300,165657005,3900,3900,3900,3900,0
|
|
20241227,172200,165657005,3900,3900,3900,3900,0
|
|
20241227,172100,165657005,3900,3900,3900,3900,0
|
|
20241227,172000,165657005,3900,3900,3900,3900,0
|
|
20241227,171900,165657005,3900,3900,3900,3900,0
|
|
20241227,171800,165657005,3900,3900,3900,3900,0
|
|
20241227,171700,165657005,3900,3900,3900,3900,0
|
|
20241227,171600,165657005,3900,3900,3900,3900,0
|
|
20241227,171500,165657005,3900,3900,3900,3900,0
|
|
20241227,171400,165657005,3900,3900,3900,3900,0
|
|
20241227,171300,165657005,3900,3900,3900,3900,0
|
|
20241227,171200,165657005,3900,3900,3900,3900,0
|
|
20241227,171100,165657005,3900,3900,3900,3900,0
|
|
20241227,171000,165657005,3900,3900,3900,3900,0
|
|
20241227,170900,165657005,3900,3900,3900,3900,0
|
|
20241227,170800,165657005,3900,3900,3900,3900,0
|
|
20241227,170700,165657005,3900,3900,3900,3900,0
|
|
20241227,170600,165657005,3900,3900,3900,3900,0
|
|
20241227,170500,165657005,3900,3900,3900,3900,0
|
|
20241227,170400,165657005,3900,3900,3900,3900,0
|
|
20241227,170300,165657005,3900,3900,3900,3900,0
|
|
20241227,170200,165657005,3900,3900,3900,3900,0
|
|
20241227,170100,165657005,3900,3900,3900,3900,0
|
|
20241227,170000,165657005,3900,3900,3900,3900,0
|
|
20241227,165900,165657005,3900,3900,3900,3900,629
|
|
20241227,165800,165657005,3900,3900,3900,3900,0
|
|
20241227,165700,165657005,3900,3900,3900,3900,0
|
|
20241227,165600,165657005,3900,3900,3900,3900,0
|
|
20241227,165500,165657005,3900,3900,3900,3900,0
|
|
20241227,165400,165657005,3900,3900,3900,3900,0
|
|
20241227,165300,165657005,3900,3900,3900,3900,0
|
|
20241227,165200,165657005,3900,3900,3900,3900,0
|
|
20241227,165100,165657005,3900,3900,3900,3900,0
|
|
20241227,165000,165657005,3900,3900,3900,3900,0
|
|
20241227,164900,165657005,3900,3900,3900,3900,0
|
|
20241227,164800,165657005,3900,3900,3900,3900,0
|
|
20241227,164700,165657005,3900,3900,3900,3900,0
|
|
20241227,164600,165657005,3900,3900,3900,3900,0
|
|
20241227,164500,165657005,3900,3900,3900,3900,0
|
|
20241227,164400,165657005,3900,3900,3900,3900,0
|
|
20241227,164300,165657005,3900,3900,3900,3900,0
|
|
20241227,164200,165657005,3900,3900,3900,3900,0
|
|
20241227,164100,165657005,3900,3900,3900,3900,0
|
|
20241227,164000,165657005,3900,3900,3900,3900,0
|
|
20241227,163900,165657005,3900,3900,3900,3900,0
|
|
20241227,163800,165657005,3900,3900,3900,3900,0
|
|
20241227,163700,165657005,3900,3900,3900,3900,0
|
|
20241227,163600,165657005,3900,3900,3900,3900,0
|
|
20241227,163500,165657005,3900,3900,3900,3900,0
|
|
20241227,163400,165657005,3900,3900,3900,3900,0
|
|
20241227,163300,165657005,3900,3900,3900,3900,0
|
|
20241227,163200,165657005,3900,3900,3900,3900,0
|
|
20241227,163100,165657005,3900,3900,3900,3900,0
|
|
20241227,163000,165657005,3900,3900,3900,3900,0
|
|
20241227,162900,165657005,3900,3900,3900,3900,629
|
|
20241227,162800,165657005,3900,3900,3900,3900,0
|
|
20241227,162700,165657005,3900,3900,3900,3900,0
|
|
20241227,162600,165657005,3900,3900,3900,3900,0
|
|
20241227,162500,165657005,3900,3900,3900,3900,0
|
|
20241227,162400,165657005,3900,3900,3900,3900,0
|
|
20241227,162300,165657005,3900,3900,3900,3900,0
|
|
20241227,162200,165657005,3900,3900,3900,3900,0
|
|
20241227,162100,165657005,3900,3900,3900,3900,0
|
|
20241227,162000,165657005,3900,3900,3900,3900,0
|
|
20241227,161900,165657005,3900,3900,3900,3900,0
|
|
20241227,161800,165657005,3900,3900,3900,3900,0
|
|
20241227,161700,165657005,3900,3900,3900,3900,0
|
|
20241227,161600,165657005,3900,3900,3900,3900,0
|
|
20241227,161500,165657005,3900,3900,3900,3900,0
|
|
20241227,161400,165657005,3900,3900,3900,3900,0
|
|
20241227,161300,165657005,3900,3900,3900,3900,0
|
|
20241227,161200,165657005,3900,3900,3900,3900,0
|
|
20241227,161100,165657005,3900,3900,3900,3900,0
|
|
20241227,161000,165657005,3900,3900,3900,3900,0
|
|
20241227,160900,165657005,3900,3900,3900,3900,0
|
|
20241227,160800,165657005,3900,3900,3900,3900,0
|
|
20241227,160700,165657005,3900,3900,3900,3900,0
|
|
20241227,160600,165657005,3900,3900,3900,3900,0
|
|
20241227,160500,165657005,3900,3900,3900,3900,0
|
|
20241227,160400,165657005,3900,3900,3900,3900,0
|
|
20241227,160300,165657005,3900,3900,3900,3900,0
|
|
20241227,160200,165657005,3900,3900,3900,3900,0
|
|
20241227,160100,165657005,3900,3900,3900,3900,0
|
|
20241227,160000,165657005,3900,3900,3900,3900,0
|
|
20241227,155900,165657005,3900,3900,3900,3900,629
|
|
20241227,155800,165657005,3900,3900,3900,3900,0
|
|
20241227,155700,165657005,3900,3900,3900,3900,0
|
|
20241227,155600,165657005,3900,3900,3900,3900,0
|
|
20241227,155500,165657005,3900,3900,3900,3900,0
|
|
20241227,155400,165657005,3900,3900,3900,3900,0
|
|
20241227,155300,165657005,3900,3900,3900,3900,0
|
|
20241227,155200,165657005,3900,3900,3900,3900,0
|
|
20241227,155100,165657005,3900,3900,3900,3900,0
|
|
20241227,155000,165657005,3900,3900,3900,3900,0
|
|
20241227,154900,165657005,3900,3900,3900,3900,0
|
|
20241227,154800,165657005,3900,3900,3900,3900,0
|
|
20241227,154700,165657005,3900,3900,3900,3900,0
|
|
20241227,154600,165657005,3900,3900,3900,3900,0
|
|
20241227,154500,165657005,3900,3900,3900,3900,0
|
|
20241227,154400,165657005,3900,3900,3900,3900,0
|
|
20241227,154300,165657005,3900,3900,3900,3900,0
|
|
20241227,154200,165657005,3900,3900,3900,3900,0
|
|
20241227,154100,165657005,3900,3900,3900,3900,0
|
|
20241227,154000,165657005,3900,3900,3900,3900,0
|
|
20241227,153900,165657005,3900,3900,3900,3900,0
|
|
20241227,153800,165657005,3900,3900,3900,3900,0
|
|
20241227,153700,165657005,3900,3900,3900,3900,0
|
|
20241227,153600,165657005,3900,3900,3900,3900,0
|
|
20241227,153500,165657005,3900,3900,3900,3900,0
|
|
20241227,153400,165657005,3900,3900,3900,3900,0
|
|
20241227,153300,165657005,3900,3900,3900,3900,0
|
|
20241227,153200,165657005,3900,3900,3900,3900,0
|
|
20241227,153100,165657005,3900,3900,3900,3900,0
|
|
20241227,153000,165657005,3900,3900,3900,3900,629
|
|
20241227,152900,163203905,3910,3910,3910,3910,0
|
|
20241227,152800,163203905,3910,3910,3910,3910,0
|
|
20241227,152700,163203905,3910,3910,3910,3910,0
|
|
20241227,152600,163203905,3910,3910,3910,3910,0
|
|
20241227,152500,163203905,3910,3910,3910,3910,0
|
|
20241227,152400,163203905,3910,3910,3910,3910,0
|
|
20241227,152300,163203905,3910,3910,3910,3910,0
|
|
20241227,152200,163203905,3910,3910,3910,3910,0
|
|
20241227,152100,163203905,3910,3910,3910,3910,0
|
|
20241227,152000,163203905,3910,3910,3910,3910,0
|
|
20241227,151900,163203905,3910,3915,3915,3910,263
|
|
20241227,151800,162174415,3940,3940,3940,3940,128
|
|
20241227,151700,161670095,3915,3915,3915,3915,0
|
|
20241227,151600,161670095,3915,3915,3915,3915,0
|
|
20241227,151500,161670095,3915,3915,3915,3915,0
|
|
20241227,151400,161670095,3915,3925,3925,3915,30
|
|
20241227,151300,161552470,3930,3930,3930,3930,0
|
|
20241227,151200,161552470,3930,3930,3930,3930,0
|
|
20241227,151100,161552470,3930,3930,3930,3930,0
|
|
20241227,151000,161552470,3930,3930,3930,3930,0
|
|
20241227,150900,161552470,3930,3930,3930,3930,0
|
|
20241227,150800,161552470,3930,3940,3940,3930,7
|
|
20241227,150700,161524940,3935,3935,3935,3935,5
|
|
20241227,150600,161505265,3935,3935,3935,3935,5
|
|
20241227,150500,161485590,3940,3940,3940,3940,0
|
|
20241227,150400,161485590,3940,3940,3940,3940,5
|
|
20241227,150300,161465890,3915,3915,3915,3915,0
|
|
20241227,150200,161465890,3915,3915,3915,3915,4
|
|
20241227,150100,161450230,3940,3940,3940,3940,0
|
|
20241227,150000,161450230,3940,3940,3940,3940,5
|
|
20241227,145900,161430530,3915,3915,3915,3915,1
|
|
20241227,145800,161426615,3930,3930,3930,3930,0
|
|
20241227,145700,161426615,3930,3930,3930,3930,10
|
|
20241227,145600,161387315,3940,3915,3940,3915,36
|
|
20241227,145500,161245670,3915,3915,3915,3915,0
|
|
20241227,145400,161245670,3915,3915,3915,3915,1
|
|
20241227,145300,161241755,3920,3920,3920,3920,0
|
|
20241227,145200,161241755,3920,3920,3920,3920,77
|
|
20241227,145100,160939915,3920,3920,3920,3920,0
|
|
20241227,145000,160939915,3920,3920,3920,3920,5
|
|
20241227,144900,160920315,3920,3920,3920,3920,0
|
|
20241227,144800,160920315,3920,3925,3925,3920,329
|
|
20241227,144700,159629270,3975,3975,3975,3975,0
|
|
20241227,144600,159629270,3975,3975,3975,3975,0
|
|
20241227,144500,159629270,3975,3975,3975,3975,0
|
|
20241227,144400,159629270,3975,3975,3975,3975,2
|
|
20241227,144300,159621320,3970,3970,3970,3970,1
|
|
20241227,144200,159617350,3970,3970,3970,3970,0
|
|
20241227,144100,159617350,3970,3970,3970,3970,10
|
|
20241227,144000,159577650,3980,3980,3980,3980,0
|
|
20241227,143900,159577650,3980,3980,3980,3980,0
|
|
20241227,143800,159577650,3980,3965,3980,3965,37
|
|
20241227,143700,159430555,3965,3950,3965,3950,56
|
|
20241227,143600,159209265,3950,3950,3950,3950,11
|
|
20241227,143500,159165815,3940,3940,3940,3940,0
|
|
20241227,143400,159165815,3940,3940,3940,3940,0
|
|
20241227,143300,159165815,3940,3940,3940,3940,0
|
|
20241227,143200,159165815,3940,3930,3940,3930,155
|
|
20241227,143100,158555735,3940,3940,3940,3940,0
|
|
20241227,143000,158555735,3940,3940,3940,3940,0
|
|
20241227,142900,158555735,3940,3940,3940,3940,0
|
|
20241227,142800,158555735,3940,3940,3940,3940,0
|
|
20241227,142700,158555735,3940,3905,3940,3905,330
|
|
20241227,142600,157257965,3885,3895,3895,3885,438
|
|
20241227,142500,155555890,3915,3915,3915,3915,0
|
|
20241227,142400,155555890,3915,3915,3915,3915,438
|
|
20241227,142300,153841120,3915,3915,3915,3915,0
|
|
20241227,142200,153841120,3915,3915,3915,3915,1
|
|
20241227,142100,153837205,3895,3895,3895,3895,1
|
|
20241227,142000,153833310,3890,3890,3890,3890,0
|
|
20241227,141900,153833310,3890,3890,3890,3890,10
|
|
20241227,141800,153794410,3900,3900,3900,3900,1
|
|
20241227,141700,153790510,3910,3910,3910,3910,0
|
|
20241227,141600,153790510,3910,3910,3910,3910,157
|
|
20241227,141500,153176640,3880,3905,3905,3880,7000
|
|
20241227,141400,125991155,3915,3915,3915,3915,0
|
|
20241227,141300,125991155,3915,3915,3915,3915,0
|
|
20241227,141200,125991155,3915,3915,3915,3915,0
|
|
20241227,141100,125991155,3915,3915,3915,3915,41
|
|
20241227,141000,125830640,3905,3905,3905,3905,0
|
|
20241227,140900,125830640,3905,3905,3905,3905,0
|
|
20241227,140800,125830640,3905,3905,3905,3905,280
|
|
20241227,140700,124737240,3905,3905,3905,3905,0
|
|
20241227,140600,124737240,3905,3905,3905,3905,0
|
|
20241227,140500,124737240,3905,3905,3905,3905,0
|
|
20241227,140400,124737240,3905,3905,3905,3905,0
|
|
20241227,140300,124737240,3905,3905,3905,3905,0
|
|
20241227,140200,124737240,3905,3905,3905,3905,10
|
|
20241227,140100,124698190,3905,3905,3905,3905,0
|
|
20241227,140000,124698190,3905,3905,3905,3905,0
|
|
20241227,135900,124698190,3905,3905,3905,3905,0
|
|
20241227,135800,124698190,3905,3905,3905,3905,0
|
|
20241227,135700,124698190,3905,3905,3905,3905,0
|
|
20241227,135600,124698190,3905,3905,3905,3905,4
|
|
20241227,135500,124682570,3915,3915,3915,3915,0
|
|
20241227,135400,124682570,3915,3915,3915,3915,0
|
|
20241227,135300,124682570,3915,3915,3915,3915,10
|
|
20241227,135200,124643420,3900,3900,3900,3900,0
|
|
20241227,135100,124643420,3900,3900,3900,3900,0
|
|
20241227,135000,124643420,3900,3900,3900,3900,0
|
|
20241227,134900,124643420,3900,3900,3900,3900,43
|
|
20241227,134800,124475720,3920,3920,3920,3920,1
|
|
20241227,134700,124471800,3900,3905,3905,3900,1854
|
|
20241227,134600,117232095,3905,3905,3905,3905,0
|
|
20241227,134500,117232095,3905,3905,3905,3905,10
|
|
20241227,134400,117193045,3905,3905,3905,3905,0
|
|
20241227,134300,117193045,3905,3905,3905,3905,0
|
|
20241227,134200,117193045,3905,3905,3905,3905,0
|
|
20241227,134100,117193045,3905,3905,3905,3905,0
|
|
20241227,134000,117193045,3905,3905,3905,3905,2
|
|
20241227,133900,117185235,3905,3905,3905,3905,0
|
|
20241227,133800,117185235,3905,3905,3905,3905,0
|
|
20241227,133700,117185235,3905,3905,3905,3905,7
|
|
20241227,133600,117157900,3905,3905,3905,3905,410
|
|
20241227,133500,115556850,3915,3915,3915,3915,0
|
|
20241227,133400,115556850,3915,3915,3915,3915,0
|
|
20241227,133300,115556850,3915,3915,3915,3915,0
|
|
20241227,133200,115556850,3915,3915,3915,3915,28
|
|
20241227,133100,115447230,3915,3915,3915,3915,0
|
|
20241227,133000,115447230,3915,3915,3915,3915,0
|
|
20241227,132900,115447230,3915,3910,3915,3910,11
|
|
20241227,132800,115404195,3905,3905,3905,3905,21
|
|
20241227,132700,115322190,3900,3900,3900,3900,0
|
|
20241227,132600,115322190,3900,3900,3900,3900,0
|
|
20241227,132500,115322190,3900,3900,3900,3900,0
|
|
20241227,132400,115322190,3900,3900,3900,3900,0
|
|
20241227,132300,115322190,3900,3900,3900,3900,0
|
|
20241227,132200,115322190,3900,3900,3900,3900,0
|
|
20241227,132100,115322190,3900,3900,3900,3900,25
|
|
20241227,132000,115224690,3900,3900,3900,3900,0
|
|
20241227,131900,115224690,3900,3900,3900,3900,0
|
|
20241227,131800,115224690,3900,3900,3900,3900,0
|
|
20241227,131700,115224690,3900,3885,3900,3885,1022
|
|
20241227,131600,111247410,3885,3885,3885,3885,0
|
|
20241227,131500,111247410,3885,3885,3885,3885,59
|
|
20241227,131400,111018195,3885,3885,3885,3885,0
|
|
20241227,131300,111018195,3885,3890,3890,3885,766
|
|
20241227,131200,108042205,3890,3890,3890,3890,0
|
|
20241227,131100,108042205,3890,3890,3890,3890,0
|
|
20241227,131000,108042205,3890,3890,3890,3890,0
|
|
20241227,130900,108042205,3890,3890,3890,3890,0
|
|
20241227,130800,108042205,3890,3890,3890,3890,0
|
|
20241227,130700,108042205,3890,3890,3890,3890,60
|
|
20241227,130600,107808805,3900,3900,3900,3900,0
|
|
20241227,130500,107808805,3900,3900,3900,3900,103
|
|
20241227,130400,107407105,3910,3910,3910,3910,0
|
|
20241227,130300,107407105,3910,3910,3910,3910,0
|
|
20241227,130200,107407105,3910,3910,3910,3910,0
|
|
20241227,130100,107407105,3910,3910,3910,3910,114
|
|
20241227,130000,106961365,3900,3900,3900,3900,0
|
|
20241227,125900,106961365,3900,3900,3900,3900,210
|
|
20241227,125800,106142365,3910,3910,3910,3910,0
|
|
20241227,125700,106142365,3910,3910,3910,3910,0
|
|
20241227,125600,106142365,3910,3910,3910,3910,0
|
|
20241227,125500,106142365,3910,3910,3910,3910,0
|
|
20241227,125400,106142365,3910,3910,3910,3910,174
|
|
20241227,125300,105462025,3910,3910,3910,3910,0
|
|
20241227,125200,105462025,3910,3910,3910,3910,71
|
|
20241227,125100,105184415,3915,3915,3915,3915,5
|
|
20241227,125000,105164840,3915,3915,3915,3915,0
|
|
20241227,124900,105164840,3915,3915,3915,3915,0
|
|
20241227,124800,105164840,3915,3915,3915,3915,0
|
|
20241227,124700,105164840,3915,3915,3915,3915,261
|
|
20241227,124600,104143025,3915,3915,3915,3915,1
|
|
20241227,124500,104139110,3910,3910,3910,3910,0
|
|
20241227,124400,104139110,3910,3910,3910,3910,55
|
|
20241227,124300,103924060,3910,3910,3910,3910,5
|
|
20241227,124200,103904510,3910,3910,3910,3910,0
|
|
20241227,124100,103904510,3910,3895,3910,3895,1256
|
|
20241227,124000,98994755,3885,3885,3885,3885,0
|
|
20241227,123900,98994755,3885,3885,3885,3885,0
|
|
20241227,123800,98994755,3885,3885,3885,3885,0
|
|
20241227,123700,98994755,3885,3885,3885,3885,0
|
|
20241227,123600,98994755,3885,3885,3885,3885,0
|
|
20241227,123500,98994755,3885,3885,3885,3885,0
|
|
20241227,123400,98994755,3885,3895,3895,3885,224
|
|
20241227,123300,98124495,3900,3900,3900,3900,0
|
|
20241227,123200,98124495,3900,3900,3900,3900,0
|
|
20241227,123100,98124495,3900,3900,3900,3900,0
|
|
20241227,123000,98124495,3900,3900,3900,3900,0
|
|
20241227,122900,98124495,3900,3900,3900,3900,0
|
|
20241227,122800,98124495,3900,3900,3900,3900,0
|
|
20241227,122700,98124495,3900,3900,3900,3900,0
|
|
20241227,122600,98124495,3900,3900,3900,3900,1
|
|
20241227,122500,98120595,3885,3885,3885,3885,0
|
|
20241227,122400,98120595,3885,3885,3885,3885,0
|
|
20241227,122300,98120595,3885,3885,3885,3885,0
|
|
20241227,122200,98120595,3885,3885,3885,3885,0
|
|
20241227,122100,98120595,3885,3885,3885,3885,0
|
|
20241227,122000,98120595,3885,3885,3885,3885,0
|
|
20241227,121900,98120595,3885,3885,3885,3885,18
|
|
20241227,121800,98050665,3885,3885,3885,3885,0
|
|
20241227,121700,98050665,3885,3885,3885,3885,0
|
|
20241227,121600,98050665,3885,3885,3885,3885,0
|
|
20241227,121500,98050665,3885,3885,3885,3885,165
|
|
20241227,121400,97409640,3885,3890,3890,3885,4
|
|
20241227,121300,97394090,3885,3885,3885,3885,1720
|
|
20241227,121200,90711890,3890,3890,3890,3890,0
|
|
20241227,121100,90711890,3890,3890,3890,3890,0
|
|
20241227,121000,90711890,3890,3890,3890,3890,1
|
|
20241227,120900,90708000,3885,3885,3885,3885,0
|
|
20241227,120800,90708000,3885,3885,3885,3885,0
|
|
20241227,120700,90708000,3885,3885,3885,3885,120
|
|
20241227,120600,90241800,3885,3885,3885,3885,91
|
|
20241227,120500,89888265,3885,3885,3885,3885,0
|
|
20241227,120400,89888265,3885,3885,3885,3885,0
|
|
20241227,120300,89888265,3885,3885,3885,3885,1
|
|
20241227,120200,89884380,3885,3890,3890,3885,319
|
|
20241227,120100,88644565,3890,3890,3890,3890,0
|
|
20241227,120000,88644565,3890,3890,3890,3890,0
|
|
20241227,115900,88644565,3890,3890,3890,3890,0
|
|
20241227,115800,88644565,3890,3890,3890,3890,114
|
|
20241227,115700,88201105,3900,3900,3900,3900,18
|
|
20241227,115600,88130905,3900,3900,3900,3900,0
|
|
20241227,115500,88130905,3900,3900,3900,3900,0
|
|
20241227,115400,88130905,3900,3900,3900,3900,0
|
|
20241227,115300,88130905,3900,3900,3900,3900,0
|
|
20241227,115200,88130905,3900,3900,3900,3900,0
|
|
20241227,115100,88130905,3900,3900,3900,3900,0
|
|
20241227,115000,88130905,3900,3900,3900,3900,0
|
|
20241227,114900,88130905,3900,3900,3900,3900,0
|
|
20241227,114800,88130905,3900,3900,3900,3900,0
|
|
20241227,114700,88130905,3900,3900,3900,3900,70
|
|
20241227,114600,87857905,3900,3900,3900,3900,0
|
|
20241227,114500,87857905,3900,3900,3900,3900,5
|
|
20241227,114400,87838405,3900,3900,3900,3900,0
|
|
20241227,114300,87838405,3900,3900,3900,3900,0
|
|
20241227,114200,87838405,3900,3900,3900,3900,0
|
|
20241227,114100,87838405,3900,3900,3900,3900,101
|
|
20241227,114000,87444505,3910,3890,3910,3890,600
|
|
20241227,113900,85108505,3910,3910,3910,3910,0
|
|
20241227,113800,85108505,3910,3910,3910,3910,0
|
|
20241227,113700,85108505,3910,3910,3910,3910,0
|
|
20241227,113600,85108505,3910,3910,3910,3910,4
|
|
20241227,113500,85092865,3890,3890,3890,3890,201
|
|
20241227,113400,84310975,3900,3900,3900,3900,0
|
|
20241227,113300,84310975,3900,3900,3900,3900,0
|
|
20241227,113200,84310975,3900,3900,3900,3900,0
|
|
20241227,113100,84310975,3900,3900,3900,3900,1
|
|
20241227,113000,84307075,3895,3895,3895,3895,0
|
|
20241227,112900,84307075,3895,3900,3900,3895,2649
|
|
20241227,112800,73976980,3900,3900,3900,3900,0
|
|
20241227,112700,73976980,3900,3900,3900,3900,0
|
|
20241227,112600,73976980,3900,3910,3910,3900,178
|
|
20241227,112500,73281505,3910,3910,3910,3910,0
|
|
20241227,112400,73281505,3910,3910,3910,3910,2
|
|
20241227,112300,73273685,3915,3915,3915,3915,20
|
|
20241227,112200,73195385,3935,3935,3935,3935,0
|
|
20241227,112100,73195385,3935,3935,3935,3935,0
|
|
20241227,112000,73195385,3935,3935,3935,3935,0
|
|
20241227,111900,73195385,3935,3935,3935,3935,0
|
|
20241227,111800,73195385,3935,3935,3935,3935,0
|
|
20241227,111700,73195385,3935,3935,3935,3935,0
|
|
20241227,111600,73195385,3935,3935,3935,3935,0
|
|
20241227,111500,73195385,3935,3935,3935,3935,0
|
|
20241227,111400,73195385,3935,3935,3935,3935,5
|
|
20241227,111300,73175710,3935,3935,3935,3935,0
|
|
20241227,111200,73175710,3935,3930,3935,3930,20
|
|
20241227,111100,73097075,3910,3910,3910,3910,105
|
|
20241227,111000,72686525,3910,3910,3910,3910,0
|
|
20241227,110900,72686525,3910,3910,3910,3910,369
|
|
20241227,110800,71243735,3910,3910,3910,3910,2
|
|
20241227,110700,71235915,3910,3910,3910,3910,4
|
|
20241227,110600,71220275,3910,3910,3910,3910,30
|
|
20241227,110500,71102975,3910,3910,3910,3910,37
|
|
20241227,110400,70958305,3915,3915,3915,3915,0
|
|
20241227,110300,70958305,3915,3925,3925,3915,4501
|
|
20241227,110200,53301400,3925,3925,3925,3925,0
|
|
20241227,110100,53301400,3925,3925,3925,3925,100
|
|
20241227,110000,52908900,3925,3925,3925,3925,0
|
|
20241227,105900,52908900,3925,3925,3925,3925,0
|
|
20241227,105800,52908900,3925,3925,3925,3925,0
|
|
20241227,105700,52908900,3925,3925,3925,3925,0
|
|
20241227,105600,52908900,3925,3925,3925,3925,0
|
|
20241227,105500,52908900,3925,3925,3925,3925,0
|
|
20241227,105400,52908900,3925,3925,3925,3925,0
|
|
20241227,105300,52908900,3925,3925,3925,3925,1
|
|
20241227,105200,52904975,3930,3930,3930,3930,0
|
|
20241227,105100,52904975,3930,3930,3930,3930,603
|
|
20241227,105000,50535185,3955,3955,3955,3955,0
|
|
20241227,104900,50535185,3955,3955,3955,3955,0
|
|
20241227,104800,50535185,3955,3955,3955,3955,0
|
|
20241227,104700,50535185,3955,3955,3955,3955,0
|
|
20241227,104600,50535185,3955,3955,3955,3955,0
|
|
20241227,104500,50535185,3955,3955,3955,3955,0
|
|
20241227,104400,50535185,3955,3955,3955,3955,0
|
|
20241227,104300,50535185,3955,3955,3955,3955,0
|
|
20241227,104200,50535185,3955,3955,3955,3955,1
|
|
20241227,104100,50531230,3930,3930,3930,3930,0
|
|
20241227,104000,50531230,3930,3930,3930,3930,0
|
|
20241227,103900,50531230,3930,3930,3930,3930,0
|
|
20241227,103800,50531230,3930,3930,3930,3930,0
|
|
20241227,103700,50531230,3930,3930,3930,3930,0
|
|
20241227,103600,50531230,3930,3930,3930,3930,0
|
|
20241227,103500,50531230,3930,3930,3930,3930,0
|
|
20241227,103400,50531230,3930,3930,3930,3930,0
|
|
20241227,103300,50531230,3930,3930,3930,3930,0
|
|
20241227,103200,50531230,3930,3930,3930,3930,0
|
|
20241227,103100,50531230,3930,3935,3935,3930,50
|
|
20241227,103000,50334565,3950,3950,3950,3950,0
|
|
20241227,102900,50334565,3950,3950,3950,3950,0
|
|
20241227,102800,50334565,3950,3950,3950,3950,3
|
|
20241227,102700,50322715,3955,3955,3955,3955,0
|
|
20241227,102600,50322715,3955,3955,3955,3955,0
|
|
20241227,102500,50322715,3955,3960,3960,3955,227
|
|
20241227,102400,49424615,3965,3970,3970,3965,766
|
|
20241227,102300,46383660,3975,3975,3975,3975,0
|
|
20241227,102200,46383660,3975,3975,3975,3975,0
|
|
20241227,102100,46383660,3975,3975,3975,3975,570
|
|
20241227,102000,44117910,4000,4000,4000,4000,0
|
|
20241227,101900,44117910,4000,4000,4000,3995,1020
|
|
20241227,101800,40038160,4000,4000,4000,4000,1
|
|
20241227,101700,40034160,3975,3975,3975,3975,0
|
|
20241227,101600,40034160,3975,3975,3975,3975,0
|
|
20241227,101500,40034160,3975,3975,3975,3975,0
|
|
20241227,101400,40034160,3975,4000,4000,3975,28
|
|
20241227,101300,39922835,3995,3995,3995,3995,0
|
|
20241227,101200,39922835,3995,3995,3995,3995,9
|
|
20241227,101100,39886880,3995,3995,3995,3970,110
|
|
20241227,101000,39448430,3995,3995,3995,3995,1
|
|
20241227,100900,39444435,3995,3990,3995,3990,147
|
|
20241227,100800,38857890,3990,3990,3990,3990,3
|
|
20241227,100700,38845920,3990,3990,3990,3990,1
|
|
20241227,100600,38841930,3985,3985,3985,3985,3
|
|
20241227,100500,38829975,3985,3985,3985,3985,0
|
|
20241227,100400,38829975,3985,3985,3985,3985,0
|
|
20241227,100300,38829975,3985,3980,3985,3980,465
|
|
20241227,100200,36979025,3975,3975,3975,3975,0
|
|
20241227,100100,36979025,3975,3970,3975,3970,566
|
|
20241227,100000,34729260,3970,3960,3970,3960,64
|
|
20241227,095900,34475650,3975,3975,3975,3975,698
|
|
20241227,095800,31701100,3955,3955,3955,3955,0
|
|
20241227,095700,31701100,3955,3955,3955,3955,0
|
|
20241227,095600,31701100,3955,3955,3955,3955,0
|
|
20241227,095500,31701100,3955,3955,3955,3955,0
|
|
20241227,095400,31701100,3955,3955,3955,3955,0
|
|
20241227,095300,31701100,3955,3955,3955,3955,0
|
|
20241227,095200,31701100,3955,3975,3975,3955,2
|
|
20241227,095100,31693170,3935,3935,3935,3935,0
|
|
20241227,095000,31693170,3935,3935,3935,3935,0
|
|
20241227,094900,31693170,3935,3935,3935,3935,1
|
|
20241227,094800,31689235,3980,3980,3980,3980,0
|
|
20241227,094700,31689235,3980,3980,3980,3980,0
|
|
20241227,094600,31689235,3980,3980,3980,3980,3
|
|
20241227,094500,31677295,3980,3980,3980,3980,0
|
|
20241227,094400,31677295,3980,3980,3980,3980,14
|
|
20241227,094300,31621575,3960,3960,3960,3960,990
|
|
20241227,094200,27701175,3960,3960,3960,3960,1
|
|
20241227,094100,27697215,3960,3960,3960,3960,350
|
|
20241227,094000,26311215,3960,3960,3960,3960,0
|
|
20241227,093900,26311215,3960,3960,3960,3960,0
|
|
20241227,093800,26311215,3960,3960,3960,3960,0
|
|
20241227,093700,26311215,3960,3960,3960,3960,37
|
|
20241227,093600,26164695,3960,3960,3960,3960,0
|
|
20241227,093500,26164695,3960,3960,3960,3960,59
|
|
20241227,093400,25931055,3960,3960,3960,3960,0
|
|
20241227,093300,25931055,3960,3960,3960,3960,0
|
|
20241227,093200,25931055,3960,3960,3960,3960,37
|
|
20241227,093100,25784535,3975,3975,3975,3975,8
|
|
20241227,093000,25752735,3975,3975,3975,3975,2
|
|
20241227,092900,25744785,3965,3955,3965,3955,257
|
|
20241227,092800,24728250,3950,3950,3950,3950,589
|
|
20241227,092700,22401700,3920,3930,3930,3920,381
|
|
20241227,092600,20904950,3950,3950,3950,3950,7
|
|
20241227,092500,20877300,3950,3950,3950,3950,0
|
|
20241227,092400,20877300,3950,3950,3950,3950,710
|
|
20241227,092300,18072800,3930,3930,3930,3930,100
|
|
20241227,092200,17679800,3925,3925,3925,3925,0
|
|
20241227,092100,17679800,3925,3925,3925,3925,12
|
|
20241227,092000,17632700,3925,3925,3925,3925,0
|
|
20241227,091900,17632700,3925,3925,3925,3925,100
|
|
20241227,091800,17240200,3915,3915,3915,3915,0
|
|
20241227,091700,17240200,3915,3915,3915,3915,0
|
|
20241227,091600,17240200,3915,3915,3915,3915,9
|
|
20241227,091500,17204965,3915,3900,3915,3900,2266
|
|
20241227,091400,8338475,3885,3885,3885,3885,100
|
|
20241227,091300,7949975,3885,3885,3885,3885,242
|
|
20241227,091200,7009805,3900,3900,3900,3900,0
|
|
20241227,091100,7009805,3900,3905,3905,3900,180
|
|
20241227,091000,6307780,3915,3930,3930,3910,300
|
|
20241227,090900,5131625,3930,3930,3930,3930,600
|
|
20241227,090800,2773625,3915,3915,3915,3915,0
|
|
20241227,090700,2773625,3915,3935,3935,3915,630
|
|
20241227,090600,297475,3960,3960,3960,3960,0
|
|
20241227,090500,297475,3960,3960,3960,3960,0
|
|
20241227,090400,297475,3960,3960,3960,3960,32
|
|
20241227,090300,170755,3960,3960,3960,3960,0
|
|
20241227,090200,170755,3960,3960,3960,3960,10
|
|
20241227,090100,131155,3965,3965,3965,3965,0
|
|
20241227,090000,131155,3965,3975,3975,3965,33
|