632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192900,125317835,3955,3955,3955,3955,1718
|
|
20241230,192800,125317835,3955,3955,3955,3955,0
|
|
20241230,192700,125317835,3955,3955,3955,3955,0
|
|
20241230,192600,125317835,3955,3955,3955,3955,0
|
|
20241230,192500,125317835,3955,3955,3955,3955,0
|
|
20241230,192400,125317835,3955,3955,3955,3955,0
|
|
20241230,192300,125317835,3955,3955,3955,3955,0
|
|
20241230,192200,125317835,3955,3955,3955,3955,0
|
|
20241230,192100,125317835,3955,3955,3955,3955,0
|
|
20241230,192000,125317835,3955,3955,3955,3955,0
|
|
20241230,191900,125317835,3955,3955,3955,3955,0
|
|
20241230,191800,125317835,3955,3955,3955,3955,0
|
|
20241230,191700,125317835,3955,3955,3955,3955,0
|
|
20241230,191600,125317835,3955,3955,3955,3955,0
|
|
20241230,191500,125317835,3955,3955,3955,3955,0
|
|
20241230,191400,125317835,3955,3955,3955,3955,0
|
|
20241230,191300,125317835,3955,3955,3955,3955,0
|
|
20241230,191200,125317835,3955,3955,3955,3955,0
|
|
20241230,191100,125317835,3955,3955,3955,3955,0
|
|
20241230,191000,125317835,3955,3955,3955,3955,0
|
|
20241230,190900,125317835,3955,3955,3955,3955,0
|
|
20241230,190800,125317835,3955,3955,3955,3955,0
|
|
20241230,190700,125317835,3955,3955,3955,3955,0
|
|
20241230,190600,125317835,3955,3955,3955,3955,0
|
|
20241230,190500,125317835,3955,3955,3955,3955,0
|
|
20241230,190400,125317835,3955,3955,3955,3955,0
|
|
20241230,190300,125317835,3955,3955,3955,3955,0
|
|
20241230,190200,125317835,3955,3955,3955,3955,0
|
|
20241230,190100,125317835,3955,3955,3955,3955,0
|
|
20241230,190000,125317835,3955,3955,3955,3955,0
|
|
20241230,185900,125317835,3955,3955,3955,3955,1718
|
|
20241230,185800,125317835,3955,3955,3955,3955,0
|
|
20241230,185700,125317835,3955,3955,3955,3955,0
|
|
20241230,185600,125317835,3955,3955,3955,3955,0
|
|
20241230,185500,125317835,3955,3955,3955,3955,0
|
|
20241230,185400,125317835,3955,3955,3955,3955,0
|
|
20241230,185300,125317835,3955,3955,3955,3955,0
|
|
20241230,185200,125317835,3955,3955,3955,3955,0
|
|
20241230,185100,125317835,3955,3955,3955,3955,0
|
|
20241230,185000,125317835,3955,3955,3955,3955,0
|
|
20241230,184900,125317835,3955,3955,3955,3955,0
|
|
20241230,184800,125317835,3955,3955,3955,3955,0
|
|
20241230,184700,125317835,3955,3955,3955,3955,0
|
|
20241230,184600,125317835,3955,3955,3955,3955,0
|
|
20241230,184500,125317835,3955,3955,3955,3955,0
|
|
20241230,184400,125317835,3955,3955,3955,3955,0
|
|
20241230,184300,125317835,3955,3955,3955,3955,0
|
|
20241230,184200,125317835,3955,3955,3955,3955,0
|
|
20241230,184100,125317835,3955,3955,3955,3955,0
|
|
20241230,184000,125317835,3955,3955,3955,3955,0
|
|
20241230,183900,125317835,3955,3955,3955,3955,0
|
|
20241230,183800,125317835,3955,3955,3955,3955,0
|
|
20241230,183700,125317835,3955,3955,3955,3955,0
|
|
20241230,183600,125317835,3955,3955,3955,3955,0
|
|
20241230,183500,125317835,3955,3955,3955,3955,0
|
|
20241230,183400,125317835,3955,3955,3955,3955,0
|
|
20241230,183300,125317835,3955,3955,3955,3955,0
|
|
20241230,183200,125317835,3955,3955,3955,3955,0
|
|
20241230,183100,125317835,3955,3955,3955,3955,0
|
|
20241230,183000,125317835,3955,3955,3955,3955,0
|
|
20241230,182900,125317835,3955,3955,3955,3955,1718
|
|
20241230,182800,125317835,3955,3955,3955,3955,0
|
|
20241230,182700,125317835,3955,3955,3955,3955,0
|
|
20241230,182600,125317835,3955,3955,3955,3955,0
|
|
20241230,182500,125317835,3955,3955,3955,3955,0
|
|
20241230,182400,125317835,3955,3955,3955,3955,0
|
|
20241230,182300,125317835,3955,3955,3955,3955,0
|
|
20241230,182200,125317835,3955,3955,3955,3955,0
|
|
20241230,182100,125317835,3955,3955,3955,3955,0
|
|
20241230,182000,125317835,3955,3955,3955,3955,0
|
|
20241230,181900,125317835,3955,3955,3955,3955,0
|
|
20241230,181800,125317835,3955,3955,3955,3955,0
|
|
20241230,181700,125317835,3955,3955,3955,3955,0
|
|
20241230,181600,125317835,3955,3955,3955,3955,0
|
|
20241230,181500,125317835,3955,3955,3955,3955,0
|
|
20241230,181400,125317835,3955,3955,3955,3955,0
|
|
20241230,181300,125317835,3955,3955,3955,3955,0
|
|
20241230,181200,125317835,3955,3955,3955,3955,0
|
|
20241230,181100,125317835,3955,3955,3955,3955,0
|
|
20241230,181000,125317835,3955,3955,3955,3955,0
|
|
20241230,180900,125317835,3955,3955,3955,3955,0
|
|
20241230,180800,125317835,3955,3955,3955,3955,0
|
|
20241230,180700,125317835,3955,3955,3955,3955,0
|
|
20241230,180600,125317835,3955,3955,3955,3955,0
|
|
20241230,180500,125317835,3955,3955,3955,3955,0
|
|
20241230,180400,125317835,3955,3955,3955,3955,0
|
|
20241230,180300,125317835,3955,3955,3955,3955,0
|
|
20241230,180200,125317835,3955,3955,3955,3955,0
|
|
20241230,180100,125317835,3955,3955,3955,3955,0
|
|
20241230,180000,125317835,3955,3955,3955,3955,0
|
|
20241230,175900,125317835,3955,3955,3955,3955,1718
|
|
20241230,175800,125317835,3955,3955,3955,3955,0
|
|
20241230,175700,125317835,3955,3955,3955,3955,0
|
|
20241230,175600,125317835,3955,3955,3955,3955,0
|
|
20241230,175500,125317835,3955,3955,3955,3955,0
|
|
20241230,175400,125317835,3955,3955,3955,3955,0
|
|
20241230,175300,125317835,3955,3955,3955,3955,0
|
|
20241230,175200,125317835,3955,3955,3955,3955,0
|
|
20241230,175100,125317835,3955,3955,3955,3955,0
|
|
20241230,175000,125317835,3955,3955,3955,3955,0
|
|
20241230,174900,125317835,3955,3955,3955,3955,0
|
|
20241230,174800,125317835,3955,3955,3955,3955,0
|
|
20241230,174700,125317835,3955,3955,3955,3955,0
|
|
20241230,174600,125317835,3955,3955,3955,3955,0
|
|
20241230,174500,125317835,3955,3955,3955,3955,0
|
|
20241230,174400,125317835,3955,3955,3955,3955,0
|
|
20241230,174300,125317835,3955,3955,3955,3955,0
|
|
20241230,174200,125317835,3955,3955,3955,3955,0
|
|
20241230,174100,125317835,3955,3955,3955,3955,0
|
|
20241230,174000,125317835,3955,3955,3955,3955,0
|
|
20241230,173900,125317835,3955,3955,3955,3955,0
|
|
20241230,173800,125317835,3955,3955,3955,3955,0
|
|
20241230,173700,125317835,3955,3955,3955,3955,0
|
|
20241230,173600,125317835,3955,3955,3955,3955,0
|
|
20241230,173500,125317835,3955,3955,3955,3955,0
|
|
20241230,173400,125317835,3955,3955,3955,3955,0
|
|
20241230,173300,125317835,3955,3955,3955,3955,0
|
|
20241230,173200,125317835,3955,3955,3955,3955,0
|
|
20241230,173100,125317835,3955,3955,3955,3955,0
|
|
20241230,173000,125317835,3955,3955,3955,3955,0
|
|
20241230,172900,125317835,3955,3955,3955,3955,1718
|
|
20241230,172800,125317835,3955,3955,3955,3955,0
|
|
20241230,172700,125317835,3955,3955,3955,3955,0
|
|
20241230,172600,125317835,3955,3955,3955,3955,0
|
|
20241230,172500,125317835,3955,3955,3955,3955,0
|
|
20241230,172400,125317835,3955,3955,3955,3955,0
|
|
20241230,172300,125317835,3955,3955,3955,3955,0
|
|
20241230,172200,125317835,3955,3955,3955,3955,0
|
|
20241230,172100,125317835,3955,3955,3955,3955,0
|
|
20241230,172000,125317835,3955,3955,3955,3955,0
|
|
20241230,171900,125317835,3955,3955,3955,3955,0
|
|
20241230,171800,125317835,3955,3955,3955,3955,0
|
|
20241230,171700,125317835,3955,3955,3955,3955,0
|
|
20241230,171600,125317835,3955,3955,3955,3955,0
|
|
20241230,171500,125317835,3955,3955,3955,3955,0
|
|
20241230,171400,125317835,3955,3955,3955,3955,0
|
|
20241230,171300,125317835,3955,3955,3955,3955,0
|
|
20241230,171200,125317835,3955,3955,3955,3955,0
|
|
20241230,171100,125317835,3955,3955,3955,3955,0
|
|
20241230,171000,125317835,3955,3955,3955,3955,0
|
|
20241230,170900,125317835,3955,3955,3955,3955,0
|
|
20241230,170800,125317835,3955,3955,3955,3955,0
|
|
20241230,170700,125317835,3955,3955,3955,3955,0
|
|
20241230,170600,125317835,3955,3955,3955,3955,0
|
|
20241230,170500,125317835,3955,3955,3955,3955,0
|
|
20241230,170400,125317835,3955,3955,3955,3955,0
|
|
20241230,170300,125317835,3955,3955,3955,3955,0
|
|
20241230,170200,125317835,3955,3955,3955,3955,0
|
|
20241230,170100,125317835,3955,3955,3955,3955,0
|
|
20241230,170000,125317835,3955,3955,3955,3955,0
|
|
20241230,165900,125317835,3955,3955,3955,3955,1718
|
|
20241230,165800,125317835,3955,3955,3955,3955,0
|
|
20241230,165700,125317835,3955,3955,3955,3955,0
|
|
20241230,165600,125317835,3955,3955,3955,3955,0
|
|
20241230,165500,125317835,3955,3955,3955,3955,0
|
|
20241230,165400,125317835,3955,3955,3955,3955,0
|
|
20241230,165300,125317835,3955,3955,3955,3955,0
|
|
20241230,165200,125317835,3955,3955,3955,3955,0
|
|
20241230,165100,125317835,3955,3955,3955,3955,0
|
|
20241230,165000,125317835,3955,3955,3955,3955,0
|
|
20241230,164900,125317835,3955,3955,3955,3955,0
|
|
20241230,164800,125317835,3955,3955,3955,3955,0
|
|
20241230,164700,125317835,3955,3955,3955,3955,0
|
|
20241230,164600,125317835,3955,3955,3955,3955,0
|
|
20241230,164500,125317835,3955,3955,3955,3955,0
|
|
20241230,164400,125317835,3955,3955,3955,3955,0
|
|
20241230,164300,125317835,3955,3955,3955,3955,0
|
|
20241230,164200,125317835,3955,3955,3955,3955,0
|
|
20241230,164100,125317835,3955,3955,3955,3955,0
|
|
20241230,164000,125317835,3955,3955,3955,3955,0
|
|
20241230,163900,125317835,3955,3955,3955,3955,0
|
|
20241230,163800,125317835,3955,3955,3955,3955,0
|
|
20241230,163700,125317835,3955,3955,3955,3955,0
|
|
20241230,163600,125317835,3955,3955,3955,3955,0
|
|
20241230,163500,125317835,3955,3955,3955,3955,0
|
|
20241230,163400,125317835,3955,3955,3955,3955,0
|
|
20241230,163300,125317835,3955,3955,3955,3955,0
|
|
20241230,163200,125317835,3955,3955,3955,3955,0
|
|
20241230,163100,125317835,3955,3955,3955,3955,0
|
|
20241230,163000,125317835,3955,3955,3955,3955,0
|
|
20241230,162900,125317835,3955,3955,3955,3955,1718
|
|
20241230,162800,125317835,3955,3955,3955,3955,0
|
|
20241230,162700,125317835,3955,3955,3955,3955,0
|
|
20241230,162600,125317835,3955,3955,3955,3955,0
|
|
20241230,162500,125317835,3955,3955,3955,3955,0
|
|
20241230,162400,125317835,3955,3955,3955,3955,0
|
|
20241230,162300,125317835,3955,3955,3955,3955,0
|
|
20241230,162200,125317835,3955,3955,3955,3955,0
|
|
20241230,162100,125317835,3955,3955,3955,3955,0
|
|
20241230,162000,125317835,3955,3955,3955,3955,0
|
|
20241230,161900,125317835,3955,3955,3955,3955,0
|
|
20241230,161800,125317835,3955,3955,3955,3955,0
|
|
20241230,161700,125317835,3955,3955,3955,3955,0
|
|
20241230,161600,125317835,3955,3955,3955,3955,0
|
|
20241230,161500,125317835,3955,3955,3955,3955,0
|
|
20241230,161400,125317835,3955,3955,3955,3955,0
|
|
20241230,161300,125317835,3955,3955,3955,3955,0
|
|
20241230,161200,125317835,3955,3955,3955,3955,0
|
|
20241230,161100,125317835,3955,3955,3955,3955,0
|
|
20241230,161000,125317835,3955,3955,3955,3955,0
|
|
20241230,160900,125317835,3955,3955,3955,3955,0
|
|
20241230,160800,125317835,3955,3955,3955,3955,0
|
|
20241230,160700,125317835,3955,3955,3955,3955,0
|
|
20241230,160600,125317835,3955,3955,3955,3955,0
|
|
20241230,160500,125317835,3955,3955,3955,3955,0
|
|
20241230,160400,125317835,3955,3955,3955,3955,0
|
|
20241230,160300,125317835,3955,3955,3955,3955,0
|
|
20241230,160200,125317835,3955,3955,3955,3955,0
|
|
20241230,160100,125317835,3955,3955,3955,3955,0
|
|
20241230,160000,125317835,3955,3955,3955,3955,0
|
|
20241230,155900,125317835,3955,3955,3955,3955,1718
|
|
20241230,155800,125317835,3955,3955,3955,3955,0
|
|
20241230,155700,125317835,3955,3955,3955,3955,0
|
|
20241230,155600,125317835,3955,3955,3955,3955,0
|
|
20241230,155500,125317835,3955,3955,3955,3955,0
|
|
20241230,155400,125317835,3955,3955,3955,3955,0
|
|
20241230,155300,125317835,3955,3955,3955,3955,0
|
|
20241230,155200,125317835,3955,3955,3955,3955,0
|
|
20241230,155100,125317835,3955,3955,3955,3955,0
|
|
20241230,155000,125317835,3955,3955,3955,3955,0
|
|
20241230,154900,125317835,3955,3955,3955,3955,0
|
|
20241230,154800,125317835,3955,3955,3955,3955,0
|
|
20241230,154700,125317835,3955,3955,3955,3955,0
|
|
20241230,154600,125317835,3955,3955,3955,3955,0
|
|
20241230,154500,125317835,3955,3955,3955,3955,0
|
|
20241230,154400,125317835,3955,3955,3955,3955,0
|
|
20241230,154300,125317835,3955,3955,3955,3955,0
|
|
20241230,154200,125317835,3955,3955,3955,3955,0
|
|
20241230,154100,125317835,3955,3955,3955,3955,0
|
|
20241230,154000,125317835,3955,3955,3955,3955,0
|
|
20241230,153900,125317835,3955,3955,3955,3955,0
|
|
20241230,153800,125317835,3955,3955,3955,3955,0
|
|
20241230,153700,125317835,3955,3955,3955,3955,0
|
|
20241230,153600,125317835,3955,3955,3955,3955,0
|
|
20241230,153500,125317835,3955,3955,3955,3955,0
|
|
20241230,153400,125317835,3955,3955,3955,3955,0
|
|
20241230,153300,125317835,3955,3955,3955,3955,0
|
|
20241230,153200,125317835,3955,3955,3955,3955,0
|
|
20241230,153100,125317835,3955,3955,3955,3955,0
|
|
20241230,153000,125317835,3955,3955,3955,3955,1718
|
|
20241230,152900,118523145,3955,3955,3955,3955,0
|
|
20241230,152800,118523145,3955,3955,3955,3955,0
|
|
20241230,152700,118523145,3955,3955,3955,3955,0
|
|
20241230,152600,118523145,3955,3955,3955,3955,0
|
|
20241230,152500,118523145,3955,3955,3955,3955,0
|
|
20241230,152400,118523145,3955,3955,3955,3955,0
|
|
20241230,152300,118523145,3955,3955,3955,3955,0
|
|
20241230,152200,118523145,3955,3955,3955,3955,0
|
|
20241230,152100,118523145,3955,3955,3955,3955,0
|
|
20241230,152000,118523145,3955,3955,3955,3955,0
|
|
20241230,151900,118523145,3955,3955,3955,3955,636
|
|
20241230,151800,116007765,3970,3970,3970,3970,37
|
|
20241230,151700,115860875,3970,3970,3970,3970,41
|
|
20241230,151600,115698105,3970,3970,3970,3970,29
|
|
20241230,151500,115582975,3970,3970,3970,3970,43
|
|
20241230,151400,115412265,3970,3970,3970,3970,0
|
|
20241230,151300,115412265,3970,3970,3970,3970,16
|
|
20241230,151200,115348745,3975,3975,3975,3975,0
|
|
20241230,151100,115348745,3975,3975,3975,3975,0
|
|
20241230,151000,115348745,3975,3975,3975,3975,0
|
|
20241230,150900,115348745,3975,3975,3975,3975,0
|
|
20241230,150800,115348745,3975,3975,3975,3975,138
|
|
20241230,150700,114800195,3975,3975,3975,3975,0
|
|
20241230,150600,114800195,3975,3975,3975,3975,0
|
|
20241230,150500,114800195,3975,3975,3975,3975,0
|
|
20241230,150400,114800195,3975,3975,3975,3975,42
|
|
20241230,150300,114633245,3975,3975,3975,3975,0
|
|
20241230,150200,114633245,3975,3975,3975,3975,0
|
|
20241230,150100,114633245,3975,3975,3975,3975,34
|
|
20241230,150000,114498095,3970,3965,3970,3965,402
|
|
20241230,145900,112903955,3970,3970,3970,3970,0
|
|
20241230,145800,112903955,3970,3970,3970,3970,24
|
|
20241230,145700,112808675,3970,3970,3970,3970,0
|
|
20241230,145600,112808675,3970,3970,3970,3970,0
|
|
20241230,145500,112808675,3970,3970,3970,3970,0
|
|
20241230,145400,112808675,3970,3970,3970,3970,0
|
|
20241230,145300,112808675,3970,3970,3970,3970,0
|
|
20241230,145200,112808675,3970,3970,3970,3970,0
|
|
20241230,145100,112808675,3970,3970,3970,3970,0
|
|
20241230,145000,112808675,3970,3970,3970,3970,415
|
|
20241230,144900,111161125,3950,3950,3950,3950,0
|
|
20241230,144800,111161125,3950,3950,3950,3950,0
|
|
20241230,144700,111161125,3950,3950,3950,3950,30
|
|
20241230,144600,111042625,3950,3950,3950,3950,0
|
|
20241230,144500,111042625,3950,3950,3950,3950,0
|
|
20241230,144400,111042625,3950,3950,3950,3950,0
|
|
20241230,144300,111042625,3950,3950,3950,3950,0
|
|
20241230,144200,111042625,3950,3950,3950,3950,0
|
|
20241230,144100,111042625,3950,3950,3950,3950,0
|
|
20241230,144000,111042625,3950,3950,3950,3950,0
|
|
20241230,143900,111042625,3950,3950,3950,3950,0
|
|
20241230,143800,111042625,3950,3950,3950,3950,0
|
|
20241230,143700,111042625,3950,3950,3950,3950,0
|
|
20241230,143600,111042625,3950,3950,3950,3950,0
|
|
20241230,143500,111042625,3950,3950,3950,3950,30
|
|
20241230,143400,110924125,3950,3950,3950,3950,0
|
|
20241230,143300,110924125,3950,3950,3950,3950,0
|
|
20241230,143200,110924125,3950,3950,3950,3950,1
|
|
20241230,143100,110920175,3950,3950,3950,3950,0
|
|
20241230,143000,110920175,3950,3950,3950,3950,0
|
|
20241230,142900,110920175,3950,3950,3950,3950,0
|
|
20241230,142800,110920175,3950,3950,3950,3950,0
|
|
20241230,142700,110920175,3950,3950,3950,3950,0
|
|
20241230,142600,110920175,3950,3950,3950,3950,0
|
|
20241230,142500,110920175,3950,3950,3950,3950,0
|
|
20241230,142400,110920175,3950,3950,3950,3950,0
|
|
20241230,142300,110920175,3950,3950,3950,3950,0
|
|
20241230,142200,110920175,3950,3950,3950,3950,0
|
|
20241230,142100,110920175,3950,3950,3950,3950,26
|
|
20241230,142000,110817475,3975,3975,3975,3975,0
|
|
20241230,141900,110817475,3975,3975,3975,3975,5
|
|
20241230,141800,110797600,3920,3920,3920,3920,0
|
|
20241230,141700,110797600,3920,3920,3920,3920,0
|
|
20241230,141600,110797600,3920,3920,3920,3920,0
|
|
20241230,141500,110797600,3920,3945,3945,3920,2854
|
|
20241230,141400,99603420,3945,3945,3945,3945,10
|
|
20241230,141300,99563970,3985,3985,3985,3985,0
|
|
20241230,141200,99563970,3985,3985,3985,3985,0
|
|
20241230,141100,99563970,3985,3945,3985,3945,37
|
|
20241230,141000,99417805,3990,3990,3990,3990,0
|
|
20241230,140900,99417805,3990,3990,3990,3990,0
|
|
20241230,140800,99417805,3990,3990,3990,3990,0
|
|
20241230,140700,99417805,3990,3990,3990,3990,0
|
|
20241230,140600,99417805,3990,3985,3990,3985,17
|
|
20241230,140500,99350000,3950,3950,3950,3950,20
|
|
20241230,140400,99271000,3940,3940,3940,3940,0
|
|
20241230,140300,99271000,3940,3940,3940,3940,0
|
|
20241230,140200,99271000,3940,3940,3945,3940,142
|
|
20241230,140100,98711495,3940,3940,3940,3940,0
|
|
20241230,140000,98711495,3940,3940,3940,3940,297
|
|
20241230,135900,97541315,3935,3935,3935,3925,9
|
|
20241230,135800,97505915,3940,3940,3940,3940,0
|
|
20241230,135700,97505915,3940,3940,3940,3940,0
|
|
20241230,135600,97505915,3940,3940,3940,3940,0
|
|
20241230,135500,97505915,3940,3940,3940,3940,0
|
|
20241230,135400,97505915,3940,3940,3940,3940,0
|
|
20241230,135300,97505915,3940,3940,3940,3940,0
|
|
20241230,135200,97505915,3940,3940,3940,3940,32
|
|
20241230,135100,97379835,3935,3935,3935,3935,0
|
|
20241230,135000,97379835,3935,3935,3935,3935,137
|
|
20241230,134900,96840740,3930,3930,3930,3930,0
|
|
20241230,134800,96840740,3930,3930,3930,3930,0
|
|
20241230,134700,96840740,3930,3930,3930,3930,142
|
|
20241230,134600,96282680,3930,3930,3930,3930,0
|
|
20241230,134500,96282680,3930,3930,3930,3930,0
|
|
20241230,134400,96282680,3930,3930,3930,3930,0
|
|
20241230,134300,96282680,3930,3930,3930,3930,0
|
|
20241230,134200,96282680,3930,3930,3930,3930,0
|
|
20241230,134100,96282680,3930,3930,3930,3930,0
|
|
20241230,134000,96282680,3930,3930,3930,3930,0
|
|
20241230,133900,96282680,3930,3930,3930,3930,0
|
|
20241230,133800,96282680,3930,3930,3930,3930,229
|
|
20241230,133700,95382710,3930,3930,3930,3930,0
|
|
20241230,133600,95382710,3930,3930,3930,3930,10
|
|
20241230,133500,95343410,3930,3930,3930,3930,0
|
|
20241230,133400,95343410,3930,3930,3930,3930,0
|
|
20241230,133300,95343410,3930,3930,3930,3930,0
|
|
20241230,133200,95343410,3930,3930,3930,3930,2
|
|
20241230,133100,95335550,3930,3930,3930,3930,3
|
|
20241230,133000,95323760,3930,3930,3930,3930,0
|
|
20241230,132900,95323760,3930,3930,3930,3930,140
|
|
20241230,132800,94773560,3925,3915,3925,3915,837
|
|
20241230,132700,91495695,3915,3915,3915,3915,0
|
|
20241230,132600,91495695,3915,3915,3915,3915,0
|
|
20241230,132500,91495695,3915,3915,3915,3915,6
|
|
20241230,132400,91472205,3910,3910,3910,3910,0
|
|
20241230,132300,91472205,3910,3910,3910,3910,0
|
|
20241230,132200,91472205,3910,3910,3910,3910,0
|
|
20241230,132100,91472205,3910,3910,3910,3910,0
|
|
20241230,132000,91472205,3910,3910,3910,3910,0
|
|
20241230,131900,91472205,3910,3910,3910,3910,0
|
|
20241230,131800,91472205,3910,3910,3910,3910,3
|
|
20241230,131700,91460475,3915,3915,3915,3915,153
|
|
20241230,131600,90861480,3915,3915,3915,3915,18
|
|
20241230,131500,90791010,3915,3915,3915,3915,0
|
|
20241230,131400,90791010,3915,3915,3915,3915,0
|
|
20241230,131300,90791010,3915,3915,3915,3915,0
|
|
20241230,131200,90791010,3915,3915,3915,3915,0
|
|
20241230,131100,90791010,3915,3915,3915,3915,0
|
|
20241230,131000,90791010,3915,3915,3915,3915,15
|
|
20241230,130900,90732285,3925,3925,3925,3925,0
|
|
20241230,130800,90732285,3925,3925,3925,3925,0
|
|
20241230,130700,90732285,3925,3920,3925,3920,154
|
|
20241230,130600,90127860,3925,3925,3925,3925,1
|
|
20241230,130500,90123935,3900,3900,3900,3900,0
|
|
20241230,130400,90123935,3900,3900,3900,3900,0
|
|
20241230,130300,90123935,3900,3900,3900,3900,0
|
|
20241230,130200,90123935,3900,3900,3900,3900,0
|
|
20241230,130100,90123935,3900,3900,3900,3900,0
|
|
20241230,130000,90123935,3900,3890,3900,3890,419
|
|
20241230,125900,88493025,3870,3870,3870,3870,0
|
|
20241230,125800,88493025,3870,3870,3870,3870,1
|
|
20241230,125700,88489155,3870,3870,3870,3870,0
|
|
20241230,125600,88489155,3870,3870,3870,3870,0
|
|
20241230,125500,88489155,3870,3870,3870,3870,0
|
|
20241230,125400,88489155,3870,3880,3880,3870,500
|
|
20241230,125300,86554125,3890,3890,3890,3890,10
|
|
20241230,125200,86515225,3890,3890,3890,3890,20
|
|
20241230,125100,86437425,3890,3890,3890,3890,0
|
|
20241230,125000,86437425,3890,3890,3890,3890,8
|
|
20241230,124900,86406305,3890,3890,3890,3890,25
|
|
20241230,124800,86309055,3890,3890,3890,3890,97
|
|
20241230,124700,85931725,3880,3880,3880,3880,0
|
|
20241230,124600,85931725,3880,3880,3880,3880,0
|
|
20241230,124500,85931725,3880,3880,3880,3880,0
|
|
20241230,124400,85931725,3880,3880,3880,3880,0
|
|
20241230,124300,85931725,3880,3880,3880,3880,0
|
|
20241230,124200,85931725,3880,3875,3880,3875,555
|
|
20241230,124100,83780725,3875,3875,3875,3875,0
|
|
20241230,124000,83780725,3875,3875,3875,3875,0
|
|
20241230,123900,83780725,3875,3875,3875,3875,0
|
|
20241230,123800,83780725,3875,3875,3875,3875,20
|
|
20241230,123700,83703225,3870,3870,3870,3870,0
|
|
20241230,123600,83703225,3870,3870,3870,3870,0
|
|
20241230,123500,83703225,3870,3870,3870,3870,0
|
|
20241230,123400,83703225,3870,3865,3870,3865,1297
|
|
20241230,123300,78688525,3865,3865,3865,3865,0
|
|
20241230,123200,78688525,3865,3865,3865,3865,0
|
|
20241230,123100,78688525,3865,3865,3865,3865,0
|
|
20241230,123000,78688525,3865,3865,3865,3865,360
|
|
20241230,122900,77297125,3865,3865,3865,3865,0
|
|
20241230,122800,77297125,3865,3865,3865,3865,0
|
|
20241230,122700,77297125,3865,3865,3865,3865,0
|
|
20241230,122600,77297125,3865,3865,3865,3865,0
|
|
20241230,122500,77297125,3865,3865,3865,3865,0
|
|
20241230,122400,77297125,3865,3865,3865,3865,0
|
|
20241230,122300,77297125,3865,3865,3865,3865,0
|
|
20241230,122200,77297125,3865,3865,3865,3865,0
|
|
20241230,122100,77297125,3865,3865,3865,3865,0
|
|
20241230,122000,77297125,3865,3865,3865,3865,117
|
|
20241230,121900,76844920,3870,3870,3870,3870,0
|
|
20241230,121800,76844920,3870,3870,3870,3870,5
|
|
20241230,121700,76825570,3870,3875,3875,3870,383
|
|
20241230,121600,75343110,3870,3870,3870,3870,0
|
|
20241230,121500,75343110,3870,3870,3870,3870,0
|
|
20241230,121400,75343110,3870,3870,3870,3870,53
|
|
20241230,121300,75138000,3870,3870,3870,3870,0
|
|
20241230,121200,75138000,3870,3870,3870,3870,0
|
|
20241230,121100,75138000,3870,3870,3870,3870,0
|
|
20241230,121000,75138000,3870,3870,3870,3870,100
|
|
20241230,120900,74751000,3870,3875,3875,3870,231
|
|
20241230,120800,73857015,3880,3900,3900,3880,4570
|
|
20241230,120700,56100425,3900,3900,3900,3900,0
|
|
20241230,120600,56100425,3900,3900,3900,3900,0
|
|
20241230,120500,56100425,3900,3900,3900,3900,0
|
|
20241230,120400,56100425,3900,3900,3900,3900,0
|
|
20241230,120300,56100425,3900,3900,3900,3900,14
|
|
20241230,120200,56045825,3900,3900,3900,3900,0
|
|
20241230,120100,56045825,3900,3900,3900,3900,1
|
|
20241230,120000,56041925,3910,3910,3910,3910,0
|
|
20241230,115900,56041925,3910,3910,3910,3910,0
|
|
20241230,115800,56041925,3910,3910,3910,3910,0
|
|
20241230,115700,56041925,3910,3910,3910,3910,0
|
|
20241230,115600,56041925,3910,3910,3910,3910,0
|
|
20241230,115500,56041925,3910,3910,3910,3910,0
|
|
20241230,115400,56041925,3910,3910,3910,3910,0
|
|
20241230,115300,56041925,3910,3910,3910,3910,0
|
|
20241230,115200,56041925,3910,3910,3910,3910,0
|
|
20241230,115100,56041925,3910,3910,3910,3910,0
|
|
20241230,115000,56041925,3910,3910,3910,3910,0
|
|
20241230,114900,56041925,3910,3910,3910,3910,0
|
|
20241230,114800,56041925,3910,3910,3910,3910,0
|
|
20241230,114700,56041925,3910,3910,3910,3910,0
|
|
20241230,114600,56041925,3910,3910,3910,3910,0
|
|
20241230,114500,56041925,3910,3910,3910,3910,0
|
|
20241230,114400,56041925,3910,3910,3910,3910,0
|
|
20241230,114300,56041925,3910,3910,3910,3910,0
|
|
20241230,114200,56041925,3910,3910,3910,3910,0
|
|
20241230,114100,56041925,3910,3910,3910,3910,0
|
|
20241230,114000,56041925,3910,3910,3910,3910,4
|
|
20241230,113900,56026285,3930,3930,3930,3930,0
|
|
20241230,113800,56026285,3930,3930,3930,3930,0
|
|
20241230,113700,56026285,3930,3930,3930,3930,0
|
|
20241230,113600,56026285,3930,3930,3930,3930,0
|
|
20241230,113500,56026285,3930,3930,3930,3930,0
|
|
20241230,113400,56026285,3930,3930,3930,3930,0
|
|
20241230,113300,56026285,3930,3930,3930,3930,0
|
|
20241230,113200,56026285,3930,3930,3930,3930,0
|
|
20241230,113100,56026285,3930,3930,3930,3930,33
|
|
20241230,113000,55896595,3930,3930,3930,3930,0
|
|
20241230,112900,55896595,3930,3930,3930,3930,0
|
|
20241230,112800,55896595,3930,3930,3930,3930,2
|
|
20241230,112700,55888735,3930,3930,3930,3930,0
|
|
20241230,112600,55888735,3930,3930,3930,3930,0
|
|
20241230,112500,55888735,3930,3930,3930,3930,0
|
|
20241230,112400,55888735,3930,3930,3930,3930,0
|
|
20241230,112300,55888735,3930,3930,3930,3930,0
|
|
20241230,112200,55888735,3930,3930,3930,3930,0
|
|
20241230,112100,55888735,3930,3915,3930,3915,31
|
|
20241230,112000,55767355,3915,3915,3915,3915,0
|
|
20241230,111900,55767355,3915,3915,3915,3915,0
|
|
20241230,111800,55767355,3915,3915,3915,3915,0
|
|
20241230,111700,55767355,3915,3915,3915,3915,0
|
|
20241230,111600,55767355,3915,3915,3915,3915,3
|
|
20241230,111500,55755610,3905,3905,3905,3905,0
|
|
20241230,111400,55755610,3905,3905,3905,3905,0
|
|
20241230,111300,55755610,3905,3905,3905,3905,0
|
|
20241230,111200,55755610,3905,3905,3905,3905,0
|
|
20241230,111100,55755610,3905,3905,3905,3905,0
|
|
20241230,111000,55755610,3905,3905,3905,3905,0
|
|
20241230,110900,55755610,3905,3905,3905,3905,0
|
|
20241230,110800,55755610,3905,3905,3905,3905,179
|
|
20241230,110700,55056615,3920,3920,3920,3920,0
|
|
20241230,110600,55056615,3920,3920,3920,3920,0
|
|
20241230,110500,55056615,3920,3920,3920,3920,0
|
|
20241230,110400,55056615,3920,3920,3920,3920,0
|
|
20241230,110300,55056615,3920,3920,3920,3920,0
|
|
20241230,110200,55056615,3920,3910,3920,3910,120
|
|
20241230,110100,54587315,3915,3915,3915,3915,0
|
|
20241230,110000,54587315,3915,3915,3915,3915,0
|
|
20241230,105900,54587315,3915,3915,3915,3915,92
|
|
20241230,105800,54227135,3935,3935,3935,3935,0
|
|
20241230,105700,54227135,3935,3935,3935,3935,0
|
|
20241230,105600,54227135,3935,3935,3935,3935,0
|
|
20241230,105500,54227135,3935,3935,3935,3935,0
|
|
20241230,105400,54227135,3935,3935,3935,3935,0
|
|
20241230,105300,54227135,3935,3935,3935,3935,0
|
|
20241230,105200,54227135,3935,3935,3935,3935,0
|
|
20241230,105100,54227135,3935,3925,3935,3925,50
|
|
20241230,105000,54030825,3920,3920,3920,3920,0
|
|
20241230,104900,54030825,3920,3920,3920,3920,1
|
|
20241230,104800,54026905,3925,3925,3925,3925,0
|
|
20241230,104700,54026905,3925,3925,3925,3925,0
|
|
20241230,104600,54026905,3925,3925,3925,3925,0
|
|
20241230,104500,54026905,3925,3925,3925,3925,0
|
|
20241230,104400,54026905,3925,3925,3925,3925,1
|
|
20241230,104300,54022980,3935,3935,3935,3935,0
|
|
20241230,104200,54022980,3935,3935,3935,3935,0
|
|
20241230,104100,54022980,3935,3935,3935,3935,0
|
|
20241230,104000,54022980,3935,3935,3935,3935,25
|
|
20241230,103900,53924605,3935,3935,3935,3935,10
|
|
20241230,103800,53885255,3935,3935,3935,3935,0
|
|
20241230,103700,53885255,3935,3935,3935,3935,17
|
|
20241230,103600,53818360,3935,3935,3935,3935,100
|
|
20241230,103500,53424860,3935,3935,3935,3935,0
|
|
20241230,103400,53424860,3935,3935,3935,3935,0
|
|
20241230,103300,53424860,3935,3935,3935,3935,0
|
|
20241230,103200,53424860,3935,3935,3935,3935,0
|
|
20241230,103100,53424860,3935,3935,3935,3935,0
|
|
20241230,103000,53424860,3935,3935,3935,3935,3
|
|
20241230,102900,53413055,3905,3905,3905,3905,0
|
|
20241230,102800,53413055,3905,3905,3905,3905,0
|
|
20241230,102700,53413055,3905,3905,3905,3905,0
|
|
20241230,102600,53413055,3905,3905,3905,3905,0
|
|
20241230,102500,53413055,3905,3905,3905,3905,0
|
|
20241230,102400,53413055,3905,3910,3910,3905,480
|
|
20241230,102300,51536385,3910,3910,3910,3910,12
|
|
20241230,102200,51489465,3910,3910,3910,3910,0
|
|
20241230,102100,51489465,3910,3910,3910,3910,0
|
|
20241230,102000,51489465,3910,3910,3910,3910,0
|
|
20241230,101900,51489465,3910,3910,3910,3910,0
|
|
20241230,101800,51489465,3910,3910,3910,3910,0
|
|
20241230,101700,51489465,3910,3910,3910,3910,0
|
|
20241230,101600,51489465,3910,3910,3910,3910,253
|
|
20241230,101500,50500235,3910,3910,3910,3910,0
|
|
20241230,101400,50500235,3910,3910,3910,3910,1
|
|
20241230,101300,50496325,3910,3910,3910,3910,0
|
|
20241230,101200,50496325,3910,3910,3910,3910,194
|
|
20241230,101100,49737785,3910,3910,3910,3910,300
|
|
20241230,101000,48564785,3910,3910,3910,3910,3
|
|
20241230,100900,48553055,3910,3910,3910,3910,1
|
|
20241230,100800,48549145,3900,3900,3900,3900,0
|
|
20241230,100700,48549145,3900,3900,3900,3900,0
|
|
20241230,100600,48549145,3900,3900,3900,3900,0
|
|
20241230,100500,48549145,3900,3905,3910,3900,132
|
|
20241230,100400,48033715,3905,3910,3910,3905,39
|
|
20241230,100300,47881415,3910,3910,3910,3910,4
|
|
20241230,100200,47865775,3910,3910,3910,3910,0
|
|
20241230,100100,47865775,3910,3910,3910,3910,0
|
|
20241230,100000,47865775,3910,3910,3910,3910,1833
|
|
20241230,095900,40698745,3905,3905,3905,3905,0
|
|
20241230,095800,40698745,3905,3905,3905,3905,0
|
|
20241230,095700,40698745,3905,3905,3905,3905,0
|
|
20241230,095600,40698745,3905,3905,3905,3905,0
|
|
20241230,095500,40698745,3905,3905,3905,3905,100
|
|
20241230,095400,40308245,3905,3905,3905,3905,0
|
|
20241230,095300,40308245,3905,3910,3910,3905,326
|
|
20241230,095200,39033895,3915,3915,3915,3915,18
|
|
20241230,095100,38963425,3935,3935,3935,3935,100
|
|
20241230,095000,38569925,3915,3935,3935,3915,5
|
|
20241230,094900,38550310,3935,3935,3935,3935,3
|
|
20241230,094800,38538505,3940,3940,3940,3940,10
|
|
20241230,094700,38499105,3940,3940,3940,3940,11
|
|
20241230,094600,38455765,3940,3940,3940,3940,8
|
|
20241230,094500,38424245,3920,3920,3920,3920,0
|
|
20241230,094400,38424245,3920,3920,3920,3920,2
|
|
20241230,094300,38416405,3915,3915,3915,3915,0
|
|
20241230,094200,38416405,3915,3915,3915,3915,0
|
|
20241230,094100,38416405,3915,3915,3915,3915,0
|
|
20241230,094000,38416405,3915,3915,3915,3915,0
|
|
20241230,093900,38416405,3915,3915,3915,3915,0
|
|
20241230,093800,38416405,3915,3915,3915,3915,395
|
|
20241230,093700,36869980,3920,3920,3920,3920,0
|
|
20241230,093600,36869980,3920,3920,3920,3920,846
|
|
20241230,093500,33553660,3920,3920,3920,3920,0
|
|
20241230,093400,33553660,3920,3920,3920,3920,0
|
|
20241230,093300,33553660,3920,3920,3920,3920,0
|
|
20241230,093200,33553660,3920,3920,3920,3920,2022
|
|
20241230,093100,25627420,3915,3885,3915,3885,889
|
|
20241230,093000,22148155,3915,3915,3915,3915,2
|
|
20241230,092900,22140325,3900,3900,3900,3900,0
|
|
20241230,092800,22140325,3900,3900,3900,3900,300
|
|
20241230,092700,20970325,3915,3915,3915,3915,0
|
|
20241230,092600,20970325,3915,3915,3915,3915,1
|
|
20241230,092500,20966410,3900,3900,3900,3900,5
|
|
20241230,092400,20946910,3910,3910,3910,3910,0
|
|
20241230,092300,20946910,3910,3910,3910,3910,0
|
|
20241230,092200,20946910,3910,3910,3910,3910,0
|
|
20241230,092100,20946910,3910,3910,3910,3910,0
|
|
20241230,092000,20946910,3910,3910,3910,3910,0
|
|
20241230,091900,20946910,3910,3910,3910,3910,46
|
|
20241230,091800,20767050,3910,3910,3910,3910,0
|
|
20241230,091700,20767050,3910,3910,3910,3910,0
|
|
20241230,091600,20767050,3910,3910,3910,3910,0
|
|
20241230,091500,20767050,3910,3910,3910,3910,0
|
|
20241230,091400,20767050,3910,3900,3910,3900,514
|
|
20241230,091300,18762310,3895,3895,3895,3895,0
|
|
20241230,091200,18762310,3895,3890,3895,3890,235
|
|
20241230,091100,17847010,3890,3890,3890,3890,28
|
|
20241230,091000,17738090,3860,3860,3860,3860,0
|
|
20241230,090900,17738090,3860,3860,3860,3860,0
|
|
20241230,090800,17738090,3860,3860,3860,3860,1500
|
|
20241230,090700,11948090,3865,3865,3865,3865,3
|
|
20241230,090600,11936495,3860,3860,3860,3860,0
|
|
20241230,090500,11936495,3860,3860,3860,3860,0
|
|
20241230,090400,11936495,3860,3865,3865,3860,400
|
|
20241230,090300,10392350,3865,3865,3865,3865,0
|
|
20241230,090200,10392350,3865,3865,3865,3865,0
|
|
20241230,090100,10392350,3865,3865,3865,3865,310
|
|
20241230,090000,9194200,3885,3900,3900,3885,2363
|