574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183100,252960435,3930,3930,3930,3930,868
|
|
20241217,183000,252960435,3930,3930,3930,3930,0
|
|
20241217,182900,252960435,3930,3930,3930,3930,0
|
|
20241217,182800,252960435,3930,3930,3930,3930,0
|
|
20241217,182700,252960435,3930,3930,3930,3930,0
|
|
20241217,182600,252960435,3930,3930,3930,3930,0
|
|
20241217,182500,252960435,3930,3930,3930,3930,0
|
|
20241217,182400,252960435,3930,3930,3930,3930,0
|
|
20241217,182300,252960435,3930,3930,3930,3930,0
|
|
20241217,182200,252960435,3930,3930,3930,3930,0
|
|
20241217,182100,252960435,3930,3930,3930,3930,0
|
|
20241217,182000,252960435,3930,3930,3930,3930,0
|
|
20241217,181900,252960435,3930,3930,3930,3930,0
|
|
20241217,181800,252960435,3930,3930,3930,3930,0
|
|
20241217,181700,252960435,3930,3930,3930,3930,0
|
|
20241217,181600,252960435,3930,3930,3930,3930,0
|
|
20241217,181500,252960435,3930,3930,3930,3930,0
|
|
20241217,181400,252960435,3930,3930,3930,3930,0
|
|
20241217,181300,252960435,3930,3930,3930,3930,0
|
|
20241217,181200,252960435,3930,3930,3930,3930,0
|
|
20241217,181100,252960435,3930,3930,3930,3930,0
|
|
20241217,181000,252960435,3930,3930,3930,3930,0
|
|
20241217,180900,252960435,3930,3930,3930,3930,0
|
|
20241217,180800,252960435,3930,3930,3930,3930,0
|
|
20241217,180700,252960435,3930,3930,3930,3930,0
|
|
20241217,180600,252960435,3930,3930,3930,3930,0
|
|
20241217,180500,252960435,3930,3930,3930,3930,0
|
|
20241217,180400,252960435,3930,3930,3930,3930,0
|
|
20241217,180300,252960435,3930,3930,3930,3930,0
|
|
20241217,180200,252960435,3930,3930,3930,3930,0
|
|
20241217,180100,252960435,3930,3930,3930,3930,868
|
|
20241217,180000,252960435,3930,3930,3930,3930,0
|
|
20241217,175900,252960435,3930,3930,3930,3930,0
|
|
20241217,175800,252960435,3930,3930,3930,3930,0
|
|
20241217,175700,252960435,3930,3930,3930,3930,0
|
|
20241217,175600,252960435,3930,3930,3930,3930,0
|
|
20241217,175500,252960435,3930,3930,3930,3930,0
|
|
20241217,175400,252960435,3930,3930,3930,3930,0
|
|
20241217,175300,252960435,3930,3930,3930,3930,0
|
|
20241217,175200,252960435,3930,3930,3930,3930,0
|
|
20241217,175100,252960435,3930,3930,3930,3930,0
|
|
20241217,175000,252960435,3930,3930,3930,3930,0
|
|
20241217,174900,252960435,3930,3930,3930,3930,0
|
|
20241217,174800,252960435,3930,3930,3930,3930,0
|
|
20241217,174700,252960435,3930,3930,3930,3930,0
|
|
20241217,174600,252960435,3930,3930,3930,3930,0
|
|
20241217,174500,252960435,3930,3930,3930,3930,0
|
|
20241217,174400,252960435,3930,3930,3930,3930,0
|
|
20241217,174300,252960435,3930,3930,3930,3930,0
|
|
20241217,174200,252960435,3930,3930,3930,3930,0
|
|
20241217,174100,252960435,3930,3930,3930,3930,0
|
|
20241217,174000,252960435,3930,3930,3930,3930,0
|
|
20241217,173900,252960435,3930,3930,3930,3930,0
|
|
20241217,173800,252960435,3930,3930,3930,3930,0
|
|
20241217,173700,252960435,3930,3930,3930,3930,0
|
|
20241217,173600,252960435,3930,3930,3930,3930,0
|
|
20241217,173500,252960435,3930,3930,3930,3930,0
|
|
20241217,173400,252960435,3930,3930,3930,3930,0
|
|
20241217,173300,252960435,3930,3930,3930,3930,0
|
|
20241217,173200,252960435,3930,3930,3930,3930,0
|
|
20241217,173100,252960435,3930,3930,3930,3930,868
|
|
20241217,173000,252960435,3930,3930,3930,3930,0
|
|
20241217,172900,252960435,3930,3930,3930,3930,0
|
|
20241217,172800,252960435,3930,3930,3930,3930,0
|
|
20241217,172700,252960435,3930,3930,3930,3930,0
|
|
20241217,172600,252960435,3930,3930,3930,3930,0
|
|
20241217,172500,252960435,3930,3930,3930,3930,0
|
|
20241217,172400,252960435,3930,3930,3930,3930,0
|
|
20241217,172300,252960435,3930,3930,3930,3930,0
|
|
20241217,172200,252960435,3930,3930,3930,3930,0
|
|
20241217,172100,252960435,3930,3930,3930,3930,0
|
|
20241217,172000,252960435,3930,3930,3930,3930,0
|
|
20241217,171900,252960435,3930,3930,3930,3930,0
|
|
20241217,171800,252960435,3930,3930,3930,3930,0
|
|
20241217,171700,252960435,3930,3930,3930,3930,0
|
|
20241217,171600,252960435,3930,3930,3930,3930,0
|
|
20241217,171500,252960435,3930,3930,3930,3930,0
|
|
20241217,171400,252960435,3930,3930,3930,3930,0
|
|
20241217,171300,252960435,3930,3930,3930,3930,0
|
|
20241217,171200,252960435,3930,3930,3930,3930,0
|
|
20241217,171100,252960435,3930,3930,3930,3930,0
|
|
20241217,171000,252960435,3930,3930,3930,3930,0
|
|
20241217,170900,252960435,3930,3930,3930,3930,0
|
|
20241217,170800,252960435,3930,3930,3930,3930,0
|
|
20241217,170700,252960435,3930,3930,3930,3930,0
|
|
20241217,170600,252960435,3930,3930,3930,3930,0
|
|
20241217,170500,252960435,3930,3930,3930,3930,0
|
|
20241217,170400,252960435,3930,3930,3930,3930,0
|
|
20241217,170300,252960435,3930,3930,3930,3930,0
|
|
20241217,170200,252960435,3930,3930,3930,3930,0
|
|
20241217,170100,252960435,3930,3930,3930,3930,868
|
|
20241217,170000,252960435,3930,3930,3930,3930,0
|
|
20241217,165900,252960435,3930,3930,3930,3930,0
|
|
20241217,165800,252960435,3930,3930,3930,3930,0
|
|
20241217,165700,252960435,3930,3930,3930,3930,0
|
|
20241217,165600,252960435,3930,3930,3930,3930,0
|
|
20241217,165500,252960435,3930,3930,3930,3930,0
|
|
20241217,165400,252960435,3930,3930,3930,3930,0
|
|
20241217,165300,252960435,3930,3930,3930,3930,0
|
|
20241217,165200,252960435,3930,3930,3930,3930,0
|
|
20241217,165100,252960435,3930,3930,3930,3930,0
|
|
20241217,165000,252960435,3930,3930,3930,3930,0
|
|
20241217,164900,252960435,3930,3930,3930,3930,0
|
|
20241217,164800,252960435,3930,3930,3930,3930,0
|
|
20241217,164700,252960435,3930,3930,3930,3930,0
|
|
20241217,164600,252960435,3930,3930,3930,3930,0
|
|
20241217,164500,252960435,3930,3930,3930,3930,0
|
|
20241217,164400,252960435,3930,3930,3930,3930,0
|
|
20241217,164300,252960435,3930,3930,3930,3930,0
|
|
20241217,164200,252960435,3930,3930,3930,3930,0
|
|
20241217,164100,252960435,3930,3930,3930,3930,0
|
|
20241217,164000,252960435,3930,3930,3930,3930,0
|
|
20241217,163900,252960435,3930,3930,3930,3930,0
|
|
20241217,163800,252960435,3930,3930,3930,3930,0
|
|
20241217,163700,252960435,3930,3930,3930,3930,0
|
|
20241217,163600,252960435,3930,3930,3930,3930,0
|
|
20241217,163500,252960435,3930,3930,3930,3930,0
|
|
20241217,163400,252960435,3930,3930,3930,3930,0
|
|
20241217,163300,252960435,3930,3930,3930,3930,0
|
|
20241217,163200,252960435,3930,3930,3930,3930,0
|
|
20241217,163100,252960435,3930,3930,3930,3930,868
|
|
20241217,163000,252960435,3930,3930,3930,3930,0
|
|
20241217,162900,252960435,3930,3930,3930,3930,0
|
|
20241217,162800,252960435,3930,3930,3930,3930,0
|
|
20241217,162700,252960435,3930,3930,3930,3930,0
|
|
20241217,162600,252960435,3930,3930,3930,3930,0
|
|
20241217,162500,252960435,3930,3930,3930,3930,0
|
|
20241217,162400,252960435,3930,3930,3930,3930,0
|
|
20241217,162300,252960435,3930,3930,3930,3930,0
|
|
20241217,162200,252960435,3930,3930,3930,3930,0
|
|
20241217,162100,252960435,3930,3930,3930,3930,0
|
|
20241217,162000,252960435,3930,3930,3930,3930,0
|
|
20241217,161900,252960435,3930,3930,3930,3930,0
|
|
20241217,161800,252960435,3930,3930,3930,3930,0
|
|
20241217,161700,252960435,3930,3930,3930,3930,0
|
|
20241217,161600,252960435,3930,3930,3930,3930,0
|
|
20241217,161500,252960435,3930,3930,3930,3930,0
|
|
20241217,161400,252960435,3930,3930,3930,3930,0
|
|
20241217,161300,252960435,3930,3930,3930,3930,0
|
|
20241217,161200,252960435,3930,3930,3930,3930,0
|
|
20241217,161100,252960435,3930,3930,3930,3930,0
|
|
20241217,161000,252960435,3930,3930,3930,3930,0
|
|
20241217,160900,252960435,3930,3930,3930,3930,0
|
|
20241217,160800,252960435,3930,3930,3930,3930,0
|
|
20241217,160700,252960435,3930,3930,3930,3930,0
|
|
20241217,160600,252960435,3930,3930,3930,3930,0
|
|
20241217,160500,252960435,3930,3930,3930,3930,0
|
|
20241217,160400,252960435,3930,3930,3930,3930,0
|
|
20241217,160300,252960435,3930,3930,3930,3930,0
|
|
20241217,160200,252960435,3930,3930,3930,3930,0
|
|
20241217,160100,252960435,3930,3930,3930,3930,868
|
|
20241217,160000,252960435,3930,3930,3930,3930,0
|
|
20241217,155900,252960435,3930,3930,3930,3930,0
|
|
20241217,155800,252960435,3930,3930,3930,3930,0
|
|
20241217,155700,252960435,3930,3930,3930,3930,0
|
|
20241217,155600,252960435,3930,3930,3930,3930,0
|
|
20241217,155500,252960435,3930,3930,3930,3930,0
|
|
20241217,155400,252960435,3930,3930,3930,3930,0
|
|
20241217,155300,252960435,3930,3930,3930,3930,0
|
|
20241217,155200,252960435,3930,3930,3930,3930,0
|
|
20241217,155100,252960435,3930,3930,3930,3930,0
|
|
20241217,155000,252960435,3930,3930,3930,3930,0
|
|
20241217,154900,252960435,3930,3930,3930,3930,0
|
|
20241217,154800,252960435,3930,3930,3930,3930,0
|
|
20241217,154700,252960435,3930,3930,3930,3930,0
|
|
20241217,154600,252960435,3930,3930,3930,3930,0
|
|
20241217,154500,252960435,3930,3930,3930,3930,0
|
|
20241217,154400,252960435,3930,3930,3930,3930,0
|
|
20241217,154300,252960435,3930,3930,3930,3930,0
|
|
20241217,154200,252960435,3930,3930,3930,3930,0
|
|
20241217,154100,252960435,3930,3930,3930,3930,0
|
|
20241217,154000,252960435,3930,3930,3930,3930,0
|
|
20241217,153900,252960435,3930,3930,3930,3930,0
|
|
20241217,153800,252960435,3930,3930,3930,3930,0
|
|
20241217,153700,252960435,3930,3930,3930,3930,0
|
|
20241217,153600,252960435,3930,3930,3930,3930,0
|
|
20241217,153500,252960435,3930,3930,3930,3930,0
|
|
20241217,153400,252960435,3930,3930,3930,3930,0
|
|
20241217,153300,252960435,3930,3930,3930,3930,0
|
|
20241217,153200,252960435,3930,3930,3930,3930,0
|
|
20241217,153100,252960435,3930,3930,3930,3930,868
|
|
20241217,153000,252960435,3930,3930,3930,3930,868
|
|
20241217,152900,249549195,3950,3950,3950,3950,0
|
|
20241217,152800,249549195,3950,3950,3950,3950,0
|
|
20241217,152700,249549195,3950,3950,3950,3950,0
|
|
20241217,152600,249549195,3950,3950,3950,3950,0
|
|
20241217,152500,249549195,3950,3950,3950,3950,0
|
|
20241217,152400,249549195,3950,3950,3950,3950,0
|
|
20241217,152300,249549195,3950,3950,3950,3950,0
|
|
20241217,152200,249549195,3950,3950,3950,3950,0
|
|
20241217,152100,249549195,3950,3950,3950,3950,0
|
|
20241217,152000,249549195,3950,3950,3950,3950,0
|
|
20241217,151900,249549195,3950,3950,3950,3935,24
|
|
20241217,151800,249454650,3930,3930,3930,3930,0
|
|
20241217,151700,249454650,3930,3930,3930,3930,0
|
|
20241217,151600,249454650,3930,3930,3930,3930,0
|
|
20241217,151500,249454650,3930,3930,3930,3930,1
|
|
20241217,151400,249450720,3930,3940,3940,3930,500
|
|
20241217,151300,247483470,3950,3950,3950,3950,0
|
|
20241217,151200,247483470,3950,3950,3950,3950,0
|
|
20241217,151100,247483470,3950,3950,3950,3950,0
|
|
20241217,151000,247483470,3950,3950,3950,3950,0
|
|
20241217,150900,247483470,3950,3950,3950,3950,0
|
|
20241217,150800,247483470,3950,3950,3950,3950,3
|
|
20241217,150700,247471620,3935,3935,3935,3935,0
|
|
20241217,150600,247471620,3935,3940,3940,3935,1200
|
|
20241217,150500,242748580,3940,3940,3940,3940,3
|
|
20241217,150400,242736760,3950,3950,3950,3950,0
|
|
20241217,150300,242736760,3950,3950,3950,3950,0
|
|
20241217,150200,242736760,3950,3950,3950,3950,0
|
|
20241217,150100,242736760,3950,3950,3950,3950,0
|
|
20241217,150000,242736760,3950,3950,3950,3950,10
|
|
20241217,145900,242697260,3950,3950,3950,3950,30
|
|
20241217,145800,242578760,3945,3945,3945,3945,26
|
|
20241217,145700,242476190,3945,3945,3945,3945,0
|
|
20241217,145600,242476190,3945,3945,3945,3945,11
|
|
20241217,145500,242432795,3945,3945,3945,3945,0
|
|
20241217,145400,242432795,3945,3945,3945,3945,0
|
|
20241217,145300,242432795,3945,3945,3945,3945,0
|
|
20241217,145200,242432795,3945,3945,3945,3945,0
|
|
20241217,145100,242432795,3945,3945,3945,3945,0
|
|
20241217,145000,242432795,3945,3945,3945,3945,0
|
|
20241217,144900,242432795,3945,3945,3945,3945,0
|
|
20241217,144800,242432795,3945,3945,3945,3945,0
|
|
20241217,144700,242432795,3945,3945,3945,3945,0
|
|
20241217,144600,242432795,3945,3950,3950,3945,502
|
|
20241217,144500,240452400,3955,3955,3955,3955,0
|
|
20241217,144400,240452400,3955,3955,3955,3955,0
|
|
20241217,144300,240452400,3955,3955,3955,3955,0
|
|
20241217,144200,240452400,3955,3955,3955,3955,0
|
|
20241217,144100,240452400,3955,3955,3955,3955,0
|
|
20241217,144000,240452400,3955,3955,3955,3955,1
|
|
20241217,143900,240448445,3950,3955,3955,3950,11
|
|
20241217,143800,240404975,3955,3955,3955,3955,0
|
|
20241217,143700,240404975,3955,3955,3955,3955,0
|
|
20241217,143600,240404975,3955,3955,3955,3955,0
|
|
20241217,143500,240404975,3955,3960,3960,3955,390
|
|
20241217,143400,238862520,3960,3960,3960,3960,0
|
|
20241217,143300,238862520,3960,3960,3960,3960,3
|
|
20241217,143200,238850640,3960,3960,3960,3960,0
|
|
20241217,143100,238850640,3960,3960,3960,3960,0
|
|
20241217,143000,238850640,3960,3960,3960,3960,300
|
|
20241217,142900,237662640,3970,3970,3970,3970,0
|
|
20241217,142800,237662640,3970,3970,3970,3970,5
|
|
20241217,142700,237642790,3970,3970,3970,3970,37
|
|
20241217,142600,237495900,3970,3970,3970,3970,30
|
|
20241217,142500,237376800,3960,3960,3960,3960,0
|
|
20241217,142400,237376800,3960,3960,3960,3960,0
|
|
20241217,142300,237376800,3960,3960,3960,3960,45
|
|
20241217,142200,237198600,3960,3960,3960,3960,0
|
|
20241217,142100,237198600,3960,3960,3960,3960,0
|
|
20241217,142000,237198600,3960,3960,3960,3960,0
|
|
20241217,141900,237198600,3960,3960,3960,3960,0
|
|
20241217,141800,237198600,3960,3960,3960,3960,365
|
|
20241217,141700,235753200,3960,3960,3960,3960,39
|
|
20241217,141600,235598760,3960,3960,3960,3960,0
|
|
20241217,141500,235598760,3960,3960,3960,3960,0
|
|
20241217,141400,235598760,3960,3960,3960,3960,0
|
|
20241217,141300,235598760,3960,3960,3960,3960,0
|
|
20241217,141200,235598760,3960,3960,3960,3960,0
|
|
20241217,141100,235598760,3960,3960,3960,3960,0
|
|
20241217,141000,235598760,3960,3960,3960,3960,163
|
|
20241217,140900,234953280,3975,3975,3975,3975,0
|
|
20241217,140800,234953280,3975,3975,3975,3975,0
|
|
20241217,140700,234953280,3975,3975,3975,3975,0
|
|
20241217,140600,234953280,3975,3975,3975,3975,0
|
|
20241217,140500,234953280,3975,3975,3975,3975,1
|
|
20241217,140400,234949305,3975,3975,3975,3975,0
|
|
20241217,140300,234949305,3975,3975,3975,3975,0
|
|
20241217,140200,234949305,3975,3975,3975,3975,0
|
|
20241217,140100,234949305,3975,3970,3975,3970,499
|
|
20241217,140000,232965825,3970,3970,3970,3970,124
|
|
20241217,135900,232473545,3975,3975,3975,3975,0
|
|
20241217,135800,232473545,3975,3975,3975,3975,5
|
|
20241217,135700,232453670,3975,3975,3975,3975,67
|
|
20241217,135600,232187345,3975,3975,3975,3975,0
|
|
20241217,135500,232187345,3975,3975,3975,3975,0
|
|
20241217,135400,232187345,3975,3975,3975,3975,910
|
|
20241217,135300,228570095,3970,3970,3970,3970,0
|
|
20241217,135200,228570095,3970,3970,3970,3970,0
|
|
20241217,135100,228570095,3970,3970,3970,3970,0
|
|
20241217,135000,228570095,3970,3985,3985,3970,353
|
|
20241217,134900,227163995,3985,3990,3990,3985,390
|
|
20241217,134800,225608955,3990,3990,3990,3985,525
|
|
20241217,134700,223514495,3990,3985,3990,3985,204
|
|
20241217,134600,222701135,3985,3985,3985,3985,200
|
|
20241217,134500,221904135,3980,3980,3980,3980,894
|
|
20241217,134400,218346015,3975,3975,3975,3975,37
|
|
20241217,134300,218198940,3975,3980,3980,3975,221
|
|
20241217,134200,217320460,3975,3965,3975,3965,992
|
|
20241217,134100,213378745,3965,3965,3965,3965,182
|
|
20241217,134000,212657115,3950,3950,3950,3950,0
|
|
20241217,133900,212657115,3950,3950,3950,3950,0
|
|
20241217,133800,212657115,3950,3950,3950,3950,0
|
|
20241217,133700,212657115,3950,3950,3950,3950,0
|
|
20241217,133600,212657115,3950,3950,3950,3950,0
|
|
20241217,133500,212657115,3950,3965,3965,3950,3055
|
|
20241217,133400,200569805,3970,3970,3970,3970,0
|
|
20241217,133300,200569805,3970,3965,3970,3965,455
|
|
20241217,133200,198763750,3965,3965,3965,3965,0
|
|
20241217,133100,198763750,3965,3960,3965,3960,52
|
|
20241217,133000,198557705,3950,3950,3960,3950,1524
|
|
20241217,132900,192523560,3950,3950,3950,3950,1
|
|
20241217,132800,192519610,3950,3940,3950,3940,8614
|
|
20241217,132700,158504480,3940,3940,3940,3940,1
|
|
20241217,132600,158500540,3935,3935,3935,3935,15
|
|
20241217,132500,158441515,3935,3935,3935,3935,0
|
|
20241217,132400,158441515,3935,3935,3935,3935,0
|
|
20241217,132300,158441515,3935,3935,3935,3935,0
|
|
20241217,132200,158441515,3935,3935,3935,3935,0
|
|
20241217,132100,158441515,3935,3935,3935,3935,0
|
|
20241217,132000,158441515,3935,3935,3935,3935,0
|
|
20241217,131900,158441515,3935,3935,3935,3935,0
|
|
20241217,131800,158441515,3935,3935,3935,3935,0
|
|
20241217,131700,158441515,3935,3935,3935,3935,1
|
|
20241217,131600,158437580,3940,3940,3940,3940,0
|
|
20241217,131500,158437580,3940,3940,3940,3940,22
|
|
20241217,131400,158350900,3940,3940,3940,3940,100
|
|
20241217,131300,157956900,3940,3940,3940,3940,0
|
|
20241217,131200,157956900,3940,3940,3940,3940,0
|
|
20241217,131100,157956900,3940,3940,3940,3940,0
|
|
20241217,131000,157956900,3940,3940,3940,3940,0
|
|
20241217,130900,157956900,3940,3940,3940,3940,0
|
|
20241217,130800,157956900,3940,3940,3940,3940,0
|
|
20241217,130700,157956900,3940,3940,3940,3940,0
|
|
20241217,130600,157956900,3940,3940,3940,3940,0
|
|
20241217,130500,157956900,3940,3940,3940,3940,0
|
|
20241217,130400,157956900,3940,3940,3940,3940,0
|
|
20241217,130300,157956900,3940,3940,3940,3940,0
|
|
20241217,130200,157956900,3940,3940,3940,3940,0
|
|
20241217,130100,157956900,3940,3940,3940,3940,0
|
|
20241217,130000,157956900,3940,3940,3940,3940,0
|
|
20241217,125900,157956900,3940,3940,3940,3940,0
|
|
20241217,125800,157956900,3940,3940,3940,3940,1
|
|
20241217,125700,157952960,3940,3940,3940,3940,1
|
|
20241217,125600,157949020,3940,3940,3940,3940,1
|
|
20241217,125500,157945080,3940,3940,3940,3940,1
|
|
20241217,125400,157941140,3940,3940,3940,3940,1
|
|
20241217,125300,157937200,3940,3940,3940,3940,1
|
|
20241217,125200,157933260,3940,3940,3940,3935,39
|
|
20241217,125100,157779785,3940,3940,3940,3940,0
|
|
20241217,125000,157779785,3940,3940,3940,3940,2
|
|
20241217,124900,157771905,3940,3940,3940,3940,1
|
|
20241217,124800,157767965,3940,3940,3940,3940,0
|
|
20241217,124700,157767965,3940,3940,3940,3935,90
|
|
20241217,124600,157413805,3940,3940,3940,3940,1
|
|
20241217,124500,157409865,3940,3940,3940,3940,1
|
|
20241217,124400,157405925,3940,3945,3945,3940,478
|
|
20241217,124300,155522600,3945,3945,3945,3945,1
|
|
20241217,124200,155518655,3945,3945,3945,3945,4
|
|
20241217,124100,155502875,3945,3945,3945,3945,1
|
|
20241217,124000,155498930,3945,3945,3945,3945,1
|
|
20241217,123900,155494985,3945,3945,3945,3945,2
|
|
20241217,123800,155487095,3945,3945,3945,3945,0
|
|
20241217,123700,155487095,3945,3945,3945,3945,2
|
|
20241217,123600,155479205,3945,3945,3945,3945,1
|
|
20241217,123500,155475260,3930,3930,3930,3930,0
|
|
20241217,123400,155475260,3930,3930,3930,3930,0
|
|
20241217,123300,155475260,3930,3940,3945,3930,5907
|
|
20241217,123200,132201760,3935,3935,3935,3935,626
|
|
20241217,123100,129738450,3935,3935,3935,3935,2
|
|
20241217,123000,129730580,3935,3935,3935,3935,1
|
|
20241217,122900,129726645,3935,3935,3935,3935,2
|
|
20241217,122800,129718775,3935,3935,3935,3935,0
|
|
20241217,122700,129718775,3935,3935,3935,3935,1
|
|
20241217,122600,129714840,3935,3935,3935,3935,12
|
|
20241217,122500,129667620,3935,3935,3935,3935,0
|
|
20241217,122400,129667620,3935,3935,3935,3935,2
|
|
20241217,122300,129659750,3930,3935,3935,3930,101
|
|
20241217,122200,129262815,3930,3935,3935,3930,4
|
|
20241217,122100,129247090,3930,3930,3930,3930,0
|
|
20241217,122000,129247090,3930,3930,3930,3930,131
|
|
20241217,121900,128732260,3930,3930,3930,3930,2
|
|
20241217,121800,128724400,3930,3930,3930,3930,0
|
|
20241217,121700,128724400,3930,3930,3930,3930,1
|
|
20241217,121600,128720470,3930,3930,3930,3930,131
|
|
20241217,121500,128205640,3930,3930,3930,3930,0
|
|
20241217,121400,128205640,3930,3930,3930,3930,1
|
|
20241217,121300,128201710,3930,3930,3930,3930,2
|
|
20241217,121200,128193850,3930,3930,3930,3930,1
|
|
20241217,121100,128189920,3930,3930,3930,3930,1
|
|
20241217,121000,128185990,3930,3930,3930,3930,1
|
|
20241217,120900,128182060,3930,3930,3930,3930,1
|
|
20241217,120800,128178130,3930,3930,3930,3930,1
|
|
20241217,120700,128174200,3930,3930,3930,3930,1
|
|
20241217,120600,128170270,3930,3930,3930,3930,2
|
|
20241217,120500,128162410,3930,3930,3930,3930,20
|
|
20241217,120400,128083810,3930,3925,3930,3925,38
|
|
20241217,120300,127934655,3930,3930,3930,3930,2
|
|
20241217,120200,127926795,3930,3930,3930,3930,1
|
|
20241217,120100,127922865,3930,3930,3930,3930,0
|
|
20241217,120000,127922865,3930,3930,3930,3930,2
|
|
20241217,115900,127915005,3930,3930,3930,3930,1
|
|
20241217,115800,127911075,3930,3930,3930,3930,1
|
|
20241217,115700,127907145,3930,3930,3930,3930,1
|
|
20241217,115600,127903215,3930,3925,3930,3925,1601
|
|
20241217,115500,121619285,3930,3925,3930,3925,1601
|
|
20241217,115400,115335355,3930,3930,3930,3930,176
|
|
20241217,115300,114643675,3930,3930,3930,3930,3
|
|
20241217,115200,114631885,3930,3930,3930,3930,0
|
|
20241217,115100,114631885,3930,3930,3930,3930,1
|
|
20241217,115000,114627955,3930,3930,3930,3930,2
|
|
20241217,114900,114620095,3930,3930,3930,3930,1
|
|
20241217,114800,114616165,3930,3930,3930,3930,1
|
|
20241217,114700,114612235,3930,3930,3930,3930,7
|
|
20241217,114600,114584725,3930,3930,3930,3930,1
|
|
20241217,114500,114580795,3930,3930,3930,3930,1
|
|
20241217,114400,114576865,3930,3930,3930,3930,1
|
|
20241217,114300,114572935,3930,3930,3930,3930,1
|
|
20241217,114200,114569005,3930,3925,3930,3925,13
|
|
20241217,114100,114517975,3925,3925,3930,3925,58
|
|
20241217,114000,114290320,3920,3930,3930,3920,1002
|
|
20241217,113900,110358645,3930,3930,3930,3930,1
|
|
20241217,113800,110354715,3930,3930,3930,3930,0
|
|
20241217,113700,110354715,3930,3935,3935,3930,64
|
|
20241217,113600,110103190,3935,3930,3935,3930,251
|
|
20241217,113500,109116755,3930,3930,3930,3930,4
|
|
20241217,113400,109101035,3930,3930,3930,3930,93
|
|
20241217,113300,108735545,3930,3930,3935,3930,31
|
|
20241217,113200,108613710,3930,3930,3930,3930,37
|
|
20241217,113100,108468300,3930,3930,3930,3930,28
|
|
20241217,113000,108358260,3930,3930,3930,3930,2
|
|
20241217,112900,108350400,3935,3935,3935,3935,1
|
|
20241217,112800,108346465,3925,3930,3930,3925,823
|
|
20241217,112700,105114250,3935,3935,3935,3935,2
|
|
20241217,112600,105106380,3935,3935,3935,3935,1
|
|
20241217,112500,105102445,3930,3930,3930,3930,15
|
|
20241217,112400,105043495,3935,3935,3935,3935,2
|
|
20241217,112300,105035625,3935,3935,3935,3935,130
|
|
20241217,112200,104524075,3935,3935,3935,3935,1
|
|
20241217,112100,104520140,3935,3935,3935,3935,1
|
|
20241217,112000,104516205,3935,3930,3935,3930,7
|
|
20241217,111900,104488690,3935,3935,3935,3935,153
|
|
20241217,111800,103886635,3935,3935,3935,3935,327
|
|
20241217,111700,102599890,3935,3935,3935,3935,1
|
|
20241217,111600,102595955,3935,3935,3935,3935,2
|
|
20241217,111500,102588085,3935,3935,3935,3935,0
|
|
20241217,111400,102588085,3935,3935,3935,3935,65
|
|
20241217,111300,102332310,3940,3940,3940,3940,2
|
|
20241217,111200,102324430,3940,3940,3940,3940,2
|
|
20241217,111100,102316550,3940,3940,3940,3940,1
|
|
20241217,111000,102312610,3940,3940,3940,3940,1
|
|
20241217,110900,102308670,3940,3935,3940,3935,38
|
|
20241217,110800,102159135,3940,3940,3940,3940,1
|
|
20241217,110700,102155195,3940,3940,3940,3940,2
|
|
20241217,110600,102147315,3940,3940,3940,3940,2
|
|
20241217,110500,102139435,3940,3935,3940,3935,730
|
|
20241217,110400,99264475,3935,3935,3935,3935,1
|
|
20241217,110300,99260540,3935,3935,3935,3935,3
|
|
20241217,110200,99248735,3935,3935,3935,3935,1
|
|
20241217,110100,99244800,3935,3930,3935,3930,1001
|
|
20241217,110000,95310865,3935,3935,3935,3935,2
|
|
20241217,105900,95302995,3925,3925,3935,3925,1824
|
|
20241217,105800,88136905,3930,3930,3930,3930,1
|
|
20241217,105700,88132975,3930,3930,3930,3930,2
|
|
20241217,105600,88125115,3930,3930,3930,3930,5
|
|
20241217,105500,88105465,3930,3930,3930,3930,34
|
|
20241217,105400,87971845,3930,3925,3930,3925,201
|
|
20241217,105300,87182915,3930,3930,3930,3930,98
|
|
20241217,105200,86797775,3930,3925,3930,3925,799
|
|
20241217,105100,83659730,3925,3925,3925,3925,1
|
|
20241217,105000,83655805,3920,3920,3920,3920,670
|
|
20241217,104900,81029405,3915,3915,3915,3915,1956
|
|
20241217,104800,73371665,3915,3915,3915,3915,2469
|
|
20241217,104700,63705530,3915,3915,3915,3915,2
|
|
20241217,104600,63697700,3915,3915,3915,3915,2301
|
|
20241217,104500,54689285,3915,3915,3915,3915,3
|
|
20241217,104400,54677540,3915,3915,3915,3915,1
|
|
20241217,104300,54673625,3915,3915,3915,3915,1
|
|
20241217,104200,54669710,3915,3915,3915,3915,1
|
|
20241217,104100,54665795,3915,3915,3915,3915,1
|
|
20241217,104000,54661880,3915,3915,3915,3915,2
|
|
20241217,103900,54654050,3915,3915,3915,3915,1
|
|
20241217,103800,54650135,3915,3915,3915,3915,0
|
|
20241217,103700,54650135,3915,3915,3915,3915,2
|
|
20241217,103600,54642305,3915,3915,3915,3915,1
|
|
20241217,103500,54638390,3915,3915,3915,3915,1
|
|
20241217,103400,54634475,3915,3915,3915,3915,1
|
|
20241217,103300,54630560,3915,3915,3915,3915,1
|
|
20241217,103200,54626645,3915,3915,3915,3915,2
|
|
20241217,103100,54618815,3915,3915,3915,3915,0
|
|
20241217,103000,54618815,3915,3915,3920,3915,164
|
|
20241217,102900,53976750,3920,3920,3920,3920,163
|
|
20241217,102800,53337790,3920,3920,3920,3920,0
|
|
20241217,102700,53337790,3920,3920,3920,3920,12
|
|
20241217,102600,53290750,3920,3920,3920,3920,1
|
|
20241217,102500,53286830,3920,3920,3920,3920,0
|
|
20241217,102400,53286830,3920,3920,3920,3920,1
|
|
20241217,102300,53282910,3915,3915,3915,3915,100
|
|
20241217,102200,52891410,3920,3920,3920,3920,1
|
|
20241217,102100,52887490,3920,3920,3925,3920,1408
|
|
20241217,102000,47367850,3920,3920,3920,3920,0
|
|
20241217,101900,47367850,3920,3915,3920,3915,687
|
|
20241217,101800,44675850,3910,3910,3910,3910,0
|
|
20241217,101700,44675850,3910,3910,3915,3910,2086
|
|
20241217,101600,36519585,3910,3910,3910,3910,2
|
|
20241217,101500,36511765,3910,3910,3910,3910,0
|
|
20241217,101400,36511765,3910,3910,3910,3910,2
|
|
20241217,101300,36503945,3905,3910,3910,3905,2
|
|
20241217,101200,36496130,3910,3910,3910,3910,2
|
|
20241217,101100,36488310,3910,3910,3910,3910,2
|
|
20241217,101000,36480490,3910,3910,3910,3910,1
|
|
20241217,100900,36476580,3905,3910,3910,3905,5
|
|
20241217,100800,36457050,3910,3910,3910,3910,1
|
|
20241217,100700,36453140,3910,3910,3910,3910,0
|
|
20241217,100600,36453140,3910,3915,3915,3910,19
|
|
20241217,100500,36378845,3910,3910,3910,3910,0
|
|
20241217,100400,36378845,3910,3910,3910,3910,19
|
|
20241217,100300,36304555,3910,3905,3910,3905,4
|
|
20241217,100200,36288930,3900,3900,3900,3900,1
|
|
20241217,100100,36285030,3905,3905,3905,3905,2
|
|
20241217,100000,36277220,3905,3905,3905,3905,0
|
|
20241217,095900,36277220,3905,3890,3905,3890,3042
|
|
20241217,095800,24443210,3905,3905,3905,3905,3
|
|
20241217,095700,24431495,3900,3900,3900,3900,0
|
|
20241217,095600,24431495,3900,3900,3900,3900,6
|
|
20241217,095500,24408095,3895,3895,3895,3895,100
|
|
20241217,095400,24018595,3900,3895,3900,3890,650
|
|
20241217,095300,21489590,3900,3910,3910,3900,895
|
|
20241217,095200,17997485,3910,3910,3910,3910,46
|
|
20241217,095100,17817625,3910,3910,3910,3910,1
|
|
20241217,095000,17813715,3910,3910,3910,3910,2
|
|
20241217,094900,17805895,3910,3910,3910,3910,1
|
|
20241217,094800,17801985,3910,3910,3910,3910,1
|
|
20241217,094700,17798075,3910,3910,3910,3910,1
|
|
20241217,094600,17794165,3910,3910,3910,3910,1
|
|
20241217,094500,17790255,3905,3905,3905,3905,1
|
|
20241217,094400,17786350,3900,3910,3910,3900,801
|
|
20241217,094300,14660995,3910,3910,3910,3910,1
|
|
20241217,094200,14657085,3910,3910,3910,3910,1
|
|
20241217,094100,14653175,3910,3910,3910,3910,62
|
|
20241217,094000,14410755,3910,3910,3910,3910,2
|
|
20241217,093900,14402935,3910,3910,3910,3910,1
|
|
20241217,093800,14399025,3910,3910,3910,3910,2
|
|
20241217,093700,14391205,3900,3900,3900,3900,79
|
|
20241217,093600,14083105,3900,3900,3900,3900,63
|
|
20241217,093500,13837405,3900,3900,3900,3900,2
|
|
20241217,093400,13829605,3900,3900,3900,3900,1
|
|
20241217,093300,13825705,3900,3895,3900,3895,88
|
|
20241217,093200,13482515,3895,3895,3895,3895,98
|
|
20241217,093100,13100805,3900,3900,3900,3900,1
|
|
20241217,093000,13096905,3900,3895,3900,3895,7
|
|
20241217,092900,13069620,3900,3900,3900,3900,1
|
|
20241217,092800,13065720,3900,3900,3900,3900,1
|
|
20241217,092700,13061820,3900,3900,3900,3900,2
|
|
20241217,092600,13054020,3890,3890,3890,3890,106
|
|
20241217,092500,12641680,3890,3890,3890,3890,0
|
|
20241217,092400,12641680,3890,3890,3890,3890,43
|
|
20241217,092300,12474410,3890,3885,3890,3885,1110
|
|
20241217,092200,8162055,3885,3885,3885,3885,35
|
|
20241217,092100,8026080,3880,3880,3880,3880,0
|
|
20241217,092000,8026080,3880,3880,3880,3880,0
|
|
20241217,091900,8026080,3880,3880,3880,3880,0
|
|
20241217,091800,8026080,3880,3880,3880,3880,0
|
|
20241217,091700,8026080,3880,3880,3880,3880,0
|
|
20241217,091600,8026080,3880,3880,3880,3880,322
|
|
20241217,091500,6776720,3880,3880,3880,3880,0
|
|
20241217,091400,6776720,3880,3880,3880,3880,1
|
|
20241217,091300,6772840,3880,3880,3880,3880,121
|
|
20241217,091200,6303360,3880,3880,3880,3880,157
|
|
20241217,091100,5694200,3885,3885,3885,3885,11
|
|
20241217,091000,5651465,3885,3885,3885,3885,261
|
|
20241217,090900,4637480,3890,3885,3890,3885,38
|
|
20241217,090800,4489845,3890,3890,3890,3890,52
|
|
20241217,090700,4287565,3880,3880,3880,3880,0
|
|
20241217,090600,4287565,3880,3880,3880,3880,23
|
|
20241217,090500,4198325,3875,3875,3875,3875,0
|
|
20241217,090400,4198325,3875,3910,3910,3875,482
|
|
20241217,090300,2326220,3890,3890,3890,3890,0
|
|
20241217,090200,2326220,3890,3890,3890,3890,0
|
|
20241217,090100,2326220,3890,3890,3890,3890,0
|
|
20241217,090000,2326220,3890,3890,3890,3890,598
|