574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,183100,209179650,3890,3890,3890,3890,2938
|
|
20241220,183000,209179650,3890,3890,3890,3890,0
|
|
20241220,182900,209179650,3890,3890,3890,3890,0
|
|
20241220,182800,209179650,3890,3890,3890,3890,0
|
|
20241220,182700,209179650,3890,3890,3890,3890,0
|
|
20241220,182600,209179650,3890,3890,3890,3890,0
|
|
20241220,182500,209179650,3890,3890,3890,3890,0
|
|
20241220,182400,209179650,3890,3890,3890,3890,0
|
|
20241220,182300,209179650,3890,3890,3890,3890,0
|
|
20241220,182200,209179650,3890,3890,3890,3890,0
|
|
20241220,182100,209179650,3890,3890,3890,3890,0
|
|
20241220,182000,209179650,3890,3890,3890,3890,0
|
|
20241220,181900,209179650,3890,3890,3890,3890,0
|
|
20241220,181800,209179650,3890,3890,3890,3890,0
|
|
20241220,181700,209179650,3890,3890,3890,3890,0
|
|
20241220,181600,209179650,3890,3890,3890,3890,0
|
|
20241220,181500,209179650,3890,3890,3890,3890,0
|
|
20241220,181400,209179650,3890,3890,3890,3890,0
|
|
20241220,181300,209179650,3890,3890,3890,3890,0
|
|
20241220,181200,209179650,3890,3890,3890,3890,0
|
|
20241220,181100,209179650,3890,3890,3890,3890,0
|
|
20241220,181000,209179650,3890,3890,3890,3890,0
|
|
20241220,180900,209179650,3890,3890,3890,3890,0
|
|
20241220,180800,209179650,3890,3890,3890,3890,0
|
|
20241220,180700,209179650,3890,3890,3890,3890,0
|
|
20241220,180600,209179650,3890,3890,3890,3890,0
|
|
20241220,180500,209179650,3890,3890,3890,3890,0
|
|
20241220,180400,209179650,3890,3890,3890,3890,0
|
|
20241220,180300,209179650,3890,3890,3890,3890,0
|
|
20241220,180200,209179650,3890,3890,3890,3890,0
|
|
20241220,180100,209179650,3890,3890,3890,3890,2938
|
|
20241220,180000,209179650,3890,3890,3890,3890,0
|
|
20241220,175900,209179650,3890,3890,3890,3890,0
|
|
20241220,175800,209179650,3890,3890,3890,3890,0
|
|
20241220,175700,209179650,3890,3890,3890,3890,0
|
|
20241220,175600,209179650,3890,3890,3890,3890,0
|
|
20241220,175500,209179650,3890,3890,3890,3890,0
|
|
20241220,175400,209179650,3890,3890,3890,3890,0
|
|
20241220,175300,209179650,3890,3890,3890,3890,0
|
|
20241220,175200,209179650,3890,3890,3890,3890,0
|
|
20241220,175100,209179650,3890,3890,3890,3890,0
|
|
20241220,175000,209179650,3890,3890,3890,3890,0
|
|
20241220,174900,209179650,3890,3890,3890,3890,0
|
|
20241220,174800,209179650,3890,3890,3890,3890,0
|
|
20241220,174700,209179650,3890,3890,3890,3890,0
|
|
20241220,174600,209179650,3890,3890,3890,3890,0
|
|
20241220,174500,209179650,3890,3890,3890,3890,0
|
|
20241220,174400,209179650,3890,3890,3890,3890,0
|
|
20241220,174300,209179650,3890,3890,3890,3890,0
|
|
20241220,174200,209179650,3890,3890,3890,3890,0
|
|
20241220,174100,209179650,3890,3890,3890,3890,0
|
|
20241220,174000,209179650,3890,3890,3890,3890,0
|
|
20241220,173900,209179650,3890,3890,3890,3890,0
|
|
20241220,173800,209179650,3890,3890,3890,3890,0
|
|
20241220,173700,209179650,3890,3890,3890,3890,0
|
|
20241220,173600,209179650,3890,3890,3890,3890,0
|
|
20241220,173500,209179650,3890,3890,3890,3890,0
|
|
20241220,173400,209179650,3890,3890,3890,3890,0
|
|
20241220,173300,209179650,3890,3890,3890,3890,0
|
|
20241220,173200,209179650,3890,3890,3890,3890,0
|
|
20241220,173100,209179650,3890,3890,3890,3890,2938
|
|
20241220,173000,209179650,3890,3890,3890,3890,0
|
|
20241220,172900,209179650,3890,3890,3890,3890,0
|
|
20241220,172800,209179650,3890,3890,3890,3890,0
|
|
20241220,172700,209179650,3890,3890,3890,3890,0
|
|
20241220,172600,209179650,3890,3890,3890,3890,0
|
|
20241220,172500,209179650,3890,3890,3890,3890,0
|
|
20241220,172400,209179650,3890,3890,3890,3890,0
|
|
20241220,172300,209179650,3890,3890,3890,3890,0
|
|
20241220,172200,209179650,3890,3890,3890,3890,0
|
|
20241220,172100,209179650,3890,3890,3890,3890,0
|
|
20241220,172000,209179650,3890,3890,3890,3890,0
|
|
20241220,171900,209179650,3890,3890,3890,3890,0
|
|
20241220,171800,209179650,3890,3890,3890,3890,0
|
|
20241220,171700,209179650,3890,3890,3890,3890,0
|
|
20241220,171600,209179650,3890,3890,3890,3890,0
|
|
20241220,171500,209179650,3890,3890,3890,3890,0
|
|
20241220,171400,209179650,3890,3890,3890,3890,0
|
|
20241220,171300,209179650,3890,3890,3890,3890,0
|
|
20241220,171200,209179650,3890,3890,3890,3890,0
|
|
20241220,171100,209179650,3890,3890,3890,3890,0
|
|
20241220,171000,209179650,3890,3890,3890,3890,0
|
|
20241220,170900,209179650,3890,3890,3890,3890,0
|
|
20241220,170800,209179650,3890,3890,3890,3890,0
|
|
20241220,170700,209179650,3890,3890,3890,3890,0
|
|
20241220,170600,209179650,3890,3890,3890,3890,0
|
|
20241220,170500,209179650,3890,3890,3890,3890,0
|
|
20241220,170400,209179650,3890,3890,3890,3890,0
|
|
20241220,170300,209179650,3890,3890,3890,3890,0
|
|
20241220,170200,209179650,3890,3890,3890,3890,0
|
|
20241220,170100,209179650,3890,3890,3890,3890,2938
|
|
20241220,170000,209179650,3890,3890,3890,3890,0
|
|
20241220,165900,209179650,3890,3890,3890,3890,0
|
|
20241220,165800,209179650,3890,3890,3890,3890,0
|
|
20241220,165700,209179650,3890,3890,3890,3890,0
|
|
20241220,165600,209179650,3890,3890,3890,3890,0
|
|
20241220,165500,209179650,3890,3890,3890,3890,0
|
|
20241220,165400,209179650,3890,3890,3890,3890,0
|
|
20241220,165300,209179650,3890,3890,3890,3890,0
|
|
20241220,165200,209179650,3890,3890,3890,3890,0
|
|
20241220,165100,209179650,3890,3890,3890,3890,0
|
|
20241220,165000,209179650,3890,3890,3890,3890,0
|
|
20241220,164900,209179650,3890,3890,3890,3890,0
|
|
20241220,164800,209179650,3890,3890,3890,3890,0
|
|
20241220,164700,209179650,3890,3890,3890,3890,0
|
|
20241220,164600,209179650,3890,3890,3890,3890,0
|
|
20241220,164500,209179650,3890,3890,3890,3890,0
|
|
20241220,164400,209179650,3890,3890,3890,3890,0
|
|
20241220,164300,209179650,3890,3890,3890,3890,0
|
|
20241220,164200,209179650,3890,3890,3890,3890,0
|
|
20241220,164100,209179650,3890,3890,3890,3890,0
|
|
20241220,164000,209179650,3890,3890,3890,3890,0
|
|
20241220,163900,209179650,3890,3890,3890,3890,0
|
|
20241220,163800,209179650,3890,3890,3890,3890,0
|
|
20241220,163700,209179650,3890,3890,3890,3890,0
|
|
20241220,163600,209179650,3890,3890,3890,3890,0
|
|
20241220,163500,209179650,3890,3890,3890,3890,0
|
|
20241220,163400,209179650,3890,3890,3890,3890,0
|
|
20241220,163300,209179650,3890,3890,3890,3890,0
|
|
20241220,163200,209179650,3890,3890,3890,3890,0
|
|
20241220,163100,209179650,3890,3890,3890,3890,2938
|
|
20241220,163000,209179650,3890,3890,3890,3890,0
|
|
20241220,162900,209179650,3890,3890,3890,3890,0
|
|
20241220,162800,209179650,3890,3890,3890,3890,0
|
|
20241220,162700,209179650,3890,3890,3890,3890,0
|
|
20241220,162600,209179650,3890,3890,3890,3890,0
|
|
20241220,162500,209179650,3890,3890,3890,3890,0
|
|
20241220,162400,209179650,3890,3890,3890,3890,0
|
|
20241220,162300,209179650,3890,3890,3890,3890,0
|
|
20241220,162200,209179650,3890,3890,3890,3890,0
|
|
20241220,162100,209179650,3890,3890,3890,3890,0
|
|
20241220,162000,209179650,3890,3890,3890,3890,0
|
|
20241220,161900,209179650,3890,3890,3890,3890,0
|
|
20241220,161800,209179650,3890,3890,3890,3890,0
|
|
20241220,161700,209179650,3890,3890,3890,3890,0
|
|
20241220,161600,209179650,3890,3890,3890,3890,0
|
|
20241220,161500,209179650,3890,3890,3890,3890,0
|
|
20241220,161400,209179650,3890,3890,3890,3890,0
|
|
20241220,161300,209179650,3890,3890,3890,3890,0
|
|
20241220,161200,209179650,3890,3890,3890,3890,0
|
|
20241220,161100,209179650,3890,3890,3890,3890,0
|
|
20241220,161000,209179650,3890,3890,3890,3890,0
|
|
20241220,160900,209179650,3890,3890,3890,3890,0
|
|
20241220,160800,209179650,3890,3890,3890,3890,0
|
|
20241220,160700,209179650,3890,3890,3890,3890,0
|
|
20241220,160600,209179650,3890,3890,3890,3890,0
|
|
20241220,160500,209179650,3890,3890,3890,3890,0
|
|
20241220,160400,209179650,3890,3890,3890,3890,0
|
|
20241220,160300,209179650,3890,3890,3890,3890,0
|
|
20241220,160200,209179650,3890,3890,3890,3890,0
|
|
20241220,160100,209179650,3890,3890,3890,3890,2938
|
|
20241220,160000,209179650,3890,3890,3890,3890,0
|
|
20241220,155900,209179650,3890,3890,3890,3890,0
|
|
20241220,155800,209179650,3890,3890,3890,3890,0
|
|
20241220,155700,209179650,3890,3890,3890,3890,0
|
|
20241220,155600,209179650,3890,3890,3890,3890,0
|
|
20241220,155500,209179650,3890,3890,3890,3890,0
|
|
20241220,155400,209179650,3890,3890,3890,3890,0
|
|
20241220,155300,209179650,3890,3890,3890,3890,0
|
|
20241220,155200,209179650,3890,3890,3890,3890,0
|
|
20241220,155100,209179650,3890,3890,3890,3890,0
|
|
20241220,155000,209179650,3890,3890,3890,3890,0
|
|
20241220,154900,209179650,3890,3890,3890,3890,0
|
|
20241220,154800,209179650,3890,3890,3890,3890,0
|
|
20241220,154700,209179650,3890,3890,3890,3890,0
|
|
20241220,154600,209179650,3890,3890,3890,3890,0
|
|
20241220,154500,209179650,3890,3890,3890,3890,0
|
|
20241220,154400,209179650,3890,3890,3890,3890,0
|
|
20241220,154300,209179650,3890,3890,3890,3890,0
|
|
20241220,154200,209179650,3890,3890,3890,3890,0
|
|
20241220,154100,209179650,3890,3890,3890,3890,0
|
|
20241220,154000,209179650,3890,3890,3890,3890,0
|
|
20241220,153900,209179650,3890,3890,3890,3890,0
|
|
20241220,153800,209179650,3890,3890,3890,3890,0
|
|
20241220,153700,209179650,3890,3890,3890,3890,0
|
|
20241220,153600,209179650,3890,3890,3890,3890,0
|
|
20241220,153500,209179650,3890,3890,3890,3890,0
|
|
20241220,153400,209179650,3890,3890,3890,3890,0
|
|
20241220,153300,209179650,3890,3890,3890,3890,0
|
|
20241220,153200,209179650,3890,3890,3890,3890,0
|
|
20241220,153100,209179650,3890,3890,3890,3890,2938
|
|
20241220,153000,209179650,3890,3890,3890,3890,2938
|
|
20241220,152900,197750830,3900,3900,3900,3900,0
|
|
20241220,152800,197750830,3900,3900,3900,3900,0
|
|
20241220,152700,197750830,3900,3900,3900,3900,0
|
|
20241220,152600,197750830,3900,3900,3900,3900,0
|
|
20241220,152500,197750830,3900,3900,3900,3900,0
|
|
20241220,152400,197750830,3900,3900,3900,3900,0
|
|
20241220,152300,197750830,3900,3900,3900,3900,0
|
|
20241220,152200,197750830,3900,3900,3900,3900,0
|
|
20241220,152100,197750830,3900,3900,3900,3900,0
|
|
20241220,152000,197750830,3900,3900,3900,3900,0
|
|
20241220,151900,197750830,3900,3890,3905,3890,82
|
|
20241220,151800,197431805,3890,3890,3890,3890,0
|
|
20241220,151700,197431805,3890,3900,3900,3890,13
|
|
20241220,151600,197381115,3890,3890,3890,3890,73
|
|
20241220,151500,197097145,3905,3905,3905,3905,135
|
|
20241220,151400,196569970,3905,3895,3905,3890,226
|
|
20241220,151300,195690335,3905,3895,3905,3895,4
|
|
20241220,151200,195674745,3895,3895,3895,3895,0
|
|
20241220,151100,195674745,3895,3895,3895,3895,200
|
|
20241220,151000,194895745,3895,3895,3895,3895,500
|
|
20241220,150900,192948245,3895,3895,3895,3895,300
|
|
20241220,150800,191779745,3895,3895,3895,3895,0
|
|
20241220,150700,191779745,3895,3895,3895,3895,0
|
|
20241220,150600,191779745,3895,3895,3895,3895,3
|
|
20241220,150500,191768060,3910,3910,3910,3910,0
|
|
20241220,150400,191768060,3910,3900,3910,3900,34
|
|
20241220,150300,191635450,3910,3895,3910,3895,1000
|
|
20241220,150200,187731940,3895,3895,3895,3895,300
|
|
20241220,150100,186563440,3890,3890,3890,3890,0
|
|
20241220,150000,186563440,3890,3890,3890,3890,67
|
|
20241220,145900,186302810,3890,3895,3895,3890,266
|
|
20241220,145800,185268065,3895,3895,3895,3895,1
|
|
20241220,145700,185264170,3890,3890,3890,3890,200
|
|
20241220,145600,184486170,3895,3895,3895,3895,1
|
|
20241220,145500,184482275,3895,3895,3895,3895,1
|
|
20241220,145400,184478380,3895,3890,3895,3890,37
|
|
20241220,145300,184334445,3895,3895,3895,3895,0
|
|
20241220,145200,184334445,3895,3895,3895,3895,1
|
|
20241220,145100,184330550,3890,3885,3890,3885,1592
|
|
20241220,145000,178137850,3890,3890,3890,3890,0
|
|
20241220,144900,178137850,3890,3890,3890,3890,1
|
|
20241220,144800,178133960,3880,3885,3885,3880,579
|
|
20241220,144700,175884965,3885,3885,3885,3885,2
|
|
20241220,144600,175877195,3890,3890,3890,3890,0
|
|
20241220,144500,175877195,3890,3890,3890,3890,1
|
|
20241220,144400,175873305,3880,3880,3880,3880,0
|
|
20241220,144300,175873305,3880,3890,3890,3880,3
|
|
20241220,144200,175861645,3890,3890,3890,3890,288
|
|
20241220,144100,174741325,3880,3880,3880,3880,0
|
|
20241220,144000,174741325,3880,3895,3895,3880,11
|
|
20241220,143900,174698630,3895,3895,3895,3895,1
|
|
20241220,143800,174694735,3895,3895,3895,3895,1
|
|
20241220,143700,174690840,3895,3895,3895,3895,0
|
|
20241220,143600,174690840,3895,3895,3895,3895,1
|
|
20241220,143500,174686945,3895,3895,3895,3895,1
|
|
20241220,143400,174683050,3895,3895,3895,3895,1
|
|
20241220,143300,174679155,3895,3895,3895,3895,0
|
|
20241220,143200,174679155,3895,3895,3895,3895,1
|
|
20241220,143100,174675260,3895,3895,3895,3895,1
|
|
20241220,143000,174671365,3885,3885,3885,3885,0
|
|
20241220,142900,174671365,3885,3895,3895,3885,16
|
|
20241220,142800,174609195,3895,3895,3895,3895,1
|
|
20241220,142700,174605300,3895,3895,3895,3895,1
|
|
20241220,142600,174601405,3885,3885,3885,3885,38
|
|
20241220,142500,174453775,3895,3895,3895,3895,1
|
|
20241220,142400,174449880,3895,3880,3895,3880,498
|
|
20241220,142300,172517625,3880,3885,3885,3880,1295
|
|
20241220,142200,167489255,3895,3895,3895,3895,0
|
|
20241220,142100,167489255,3895,3895,3895,3895,1
|
|
20241220,142000,167485360,3895,3895,3895,3895,4
|
|
20241220,141900,167469780,3895,3895,3895,3895,1
|
|
20241220,141800,167465885,3895,3895,3895,3895,47
|
|
20241220,141700,167282820,3895,3895,3895,3895,1
|
|
20241220,141600,167278925,3895,3895,3895,3895,1
|
|
20241220,141500,167275030,3895,3895,3895,3895,1
|
|
20241220,141400,167271135,3895,3895,3895,3895,0
|
|
20241220,141300,167271135,3895,3895,3895,3895,0
|
|
20241220,141200,167271135,3895,3890,3895,3890,87
|
|
20241220,141100,166932695,3895,3895,3895,3895,0
|
|
20241220,141000,166932695,3895,3895,3895,3895,1
|
|
20241220,140900,166928800,3895,3895,3895,3895,0
|
|
20241220,140800,166928800,3895,3895,3895,3895,3
|
|
20241220,140700,166917115,3890,3890,3890,3890,0
|
|
20241220,140600,166917115,3890,3895,3895,3890,232
|
|
20241220,140500,166014630,3890,3890,3890,3890,1
|
|
20241220,140400,166010740,3895,3895,3895,3895,1
|
|
20241220,140300,166006845,3895,3895,3895,3895,1
|
|
20241220,140200,166002950,3895,3895,3895,3895,0
|
|
20241220,140100,166002950,3895,3895,3895,3895,2
|
|
20241220,140000,165995160,3890,3890,3890,3890,185
|
|
20241220,135900,165275510,3895,3895,3895,3895,1
|
|
20241220,135800,165271615,3895,3895,3895,3895,0
|
|
20241220,135700,165271615,3895,3895,3895,3895,2
|
|
20241220,135600,165263825,3895,3895,3895,3895,0
|
|
20241220,135500,165263825,3895,3895,3895,3895,88
|
|
20241220,135400,164921065,3895,3895,3895,3895,1
|
|
20241220,135300,164917170,3895,3895,3895,3895,4
|
|
20241220,135200,164901590,3895,3885,3895,3885,918
|
|
20241220,135100,161335150,3885,3885,3885,3885,76
|
|
20241220,135000,161039890,3900,3900,3900,3900,1
|
|
20241220,134900,161035990,3900,3890,3900,3885,2320
|
|
20241220,134800,152013125,3900,3900,3900,3900,2
|
|
20241220,134700,152005325,3900,3900,3900,3900,0
|
|
20241220,134600,152005325,3900,3900,3900,3900,8
|
|
20241220,134500,151974125,3900,3900,3900,3900,2
|
|
20241220,134400,151966325,3900,3900,3900,3900,0
|
|
20241220,134300,151966325,3900,3900,3900,3900,1
|
|
20241220,134200,151962425,3900,3900,3900,3900,0
|
|
20241220,134100,151962425,3900,3900,3900,3895,3
|
|
20241220,134000,151950730,3900,3900,3900,3900,0
|
|
20241220,133900,151950730,3900,3895,3900,3895,2
|
|
20241220,133800,151942935,3895,3895,3895,3895,0
|
|
20241220,133700,151942935,3895,3895,3895,3895,1
|
|
20241220,133600,151939040,3895,3900,3900,3895,5
|
|
20241220,133500,151919560,3895,3895,3895,3895,8
|
|
20241220,133400,151888400,3895,3910,3910,3895,4
|
|
20241220,133300,151872790,3910,3910,3910,3910,37
|
|
20241220,133200,151728120,3910,3910,3910,3910,1
|
|
20241220,133100,151724210,3910,3910,3910,3910,0
|
|
20241220,133000,151724210,3910,3910,3910,3910,2
|
|
20241220,132900,151716390,3900,3900,3900,3900,49
|
|
20241220,132800,151525290,3900,3900,3900,3900,0
|
|
20241220,132700,151525290,3900,3910,3910,3900,2
|
|
20241220,132600,151517480,3910,3910,3910,3910,1
|
|
20241220,132500,151513570,3900,3910,3910,3900,2
|
|
20241220,132400,151505760,3910,3910,3910,3910,0
|
|
20241220,132300,151505760,3910,3910,3910,3910,1
|
|
20241220,132200,151501850,3910,3910,3910,3910,1
|
|
20241220,132100,151497940,3910,3910,3910,3910,1
|
|
20241220,132000,151494030,3890,3890,3890,3890,5
|
|
20241220,131900,151474580,3910,3910,3910,3910,0
|
|
20241220,131800,151474580,3910,3910,3910,3910,2
|
|
20241220,131700,151466760,3910,3910,3910,3910,1
|
|
20241220,131600,151462850,3890,3890,3890,3890,0
|
|
20241220,131500,151462850,3890,3890,3890,3890,0
|
|
20241220,131400,151462850,3890,3890,3890,3890,0
|
|
20241220,131300,151462850,3890,3890,3890,3890,0
|
|
20241220,131200,151462850,3890,3900,3900,3890,2557
|
|
20241220,131100,141499140,3905,3905,3905,3905,92
|
|
20241220,131000,141139880,3905,3905,3905,3905,0
|
|
20241220,130900,141139880,3905,3905,3905,3905,0
|
|
20241220,130800,141139880,3905,3905,3905,3905,0
|
|
20241220,130700,141139880,3905,3905,3905,3905,0
|
|
20241220,130600,141139880,3905,3905,3905,3905,0
|
|
20241220,130500,141139880,3905,3905,3905,3905,0
|
|
20241220,130400,141139880,3905,3905,3905,3905,0
|
|
20241220,130300,141139880,3905,3905,3905,3905,0
|
|
20241220,130200,141139880,3905,3905,3905,3905,0
|
|
20241220,130100,141139880,3905,3905,3905,3905,0
|
|
20241220,130000,141139880,3905,3905,3905,3905,13
|
|
20241220,125900,141089115,3905,3905,3905,3905,0
|
|
20241220,125800,141089115,3905,3905,3905,3905,0
|
|
20241220,125700,141089115,3905,3905,3905,3905,0
|
|
20241220,125600,141089115,3905,3905,3905,3905,0
|
|
20241220,125500,141089115,3905,3905,3905,3905,0
|
|
20241220,125400,141089115,3905,3905,3905,3905,0
|
|
20241220,125300,141089115,3905,3905,3905,3905,0
|
|
20241220,125200,141089115,3905,3905,3905,3905,0
|
|
20241220,125100,141089115,3905,3905,3905,3905,0
|
|
20241220,125000,141089115,3905,3905,3905,3905,333
|
|
20241220,124900,139788750,3900,3900,3900,3900,1
|
|
20241220,124800,139784850,3900,3900,3900,3900,0
|
|
20241220,124700,139784850,3900,3900,3900,3900,381
|
|
20241220,124600,138298950,3905,3905,3905,3905,0
|
|
20241220,124500,138298950,3905,3905,3905,3905,3
|
|
20241220,124400,138287235,3900,3900,3900,3900,743
|
|
20241220,124300,135389535,3905,3905,3905,3905,0
|
|
20241220,124200,135389535,3905,3905,3905,3905,1
|
|
20241220,124100,135385630,3905,3905,3905,3905,13
|
|
20241220,124000,135334865,3905,3905,3905,3905,0
|
|
20241220,123900,135334865,3905,3905,3905,3905,50
|
|
20241220,123800,135139615,3905,3905,3905,3905,0
|
|
20241220,123700,135139615,3905,3905,3905,3905,0
|
|
20241220,123600,135139615,3905,3905,3905,3905,0
|
|
20241220,123500,135139615,3905,3905,3905,3905,20
|
|
20241220,123400,135061515,3905,3905,3905,3905,0
|
|
20241220,123300,135061515,3905,3905,3905,3905,360
|
|
20241220,123200,133655715,3910,3910,3910,3910,0
|
|
20241220,123100,133655715,3910,3910,3910,3910,0
|
|
20241220,123000,133655715,3910,3910,3910,3910,0
|
|
20241220,122900,133655715,3910,3910,3910,3910,3
|
|
20241220,122800,133643985,3910,3910,3910,3910,0
|
|
20241220,122700,133643985,3910,3910,3910,3910,0
|
|
20241220,122600,133643985,3910,3910,3910,3910,0
|
|
20241220,122500,133643985,3910,3910,3910,3910,1
|
|
20241220,122400,133640075,3910,3910,3910,3910,1
|
|
20241220,122300,133636165,3905,3905,3905,3905,0
|
|
20241220,122200,133636165,3905,3905,3905,3905,0
|
|
20241220,122100,133636165,3905,3905,3905,3905,0
|
|
20241220,122000,133636165,3905,3905,3905,3905,6
|
|
20241220,121900,133612735,3905,3905,3905,3905,0
|
|
20241220,121800,133612735,3905,3905,3905,3905,0
|
|
20241220,121700,133612735,3905,3905,3905,3905,0
|
|
20241220,121600,133612735,3905,3905,3905,3905,27
|
|
20241220,121500,133507300,3905,3905,3905,3905,0
|
|
20241220,121400,133507300,3905,3905,3905,3905,0
|
|
20241220,121300,133507300,3905,3905,3905,3905,0
|
|
20241220,121200,133507300,3905,3905,3905,3905,0
|
|
20241220,121100,133507300,3905,3905,3905,3905,1
|
|
20241220,121000,133503395,3905,3905,3905,3905,0
|
|
20241220,120900,133503395,3905,3905,3905,3905,0
|
|
20241220,120800,133503395,3905,3905,3905,3905,0
|
|
20241220,120700,133503395,3905,3905,3905,3905,0
|
|
20241220,120600,133503395,3905,3905,3905,3905,0
|
|
20241220,120500,133503395,3905,3905,3905,3905,513
|
|
20241220,120400,131500130,3905,3905,3905,3905,0
|
|
20241220,120300,131500130,3905,3905,3905,3905,0
|
|
20241220,120200,131500130,3905,3905,3905,3905,3
|
|
20241220,120100,131488415,3905,3905,3905,3905,645
|
|
20241220,120000,128969690,3920,3920,3920,3920,0
|
|
20241220,115900,128969690,3920,3920,3920,3920,0
|
|
20241220,115800,128969690,3920,3920,3920,3920,0
|
|
20241220,115700,128969690,3920,3920,3920,3920,0
|
|
20241220,115600,128969690,3920,3920,3920,3920,5
|
|
20241220,115500,128950090,3920,3920,3920,3920,0
|
|
20241220,115400,128950090,3920,3920,3920,3920,0
|
|
20241220,115300,128950090,3920,3920,3920,3920,0
|
|
20241220,115200,128950090,3920,3920,3920,3920,0
|
|
20241220,115100,128950090,3920,3920,3920,3920,0
|
|
20241220,115000,128950090,3920,3920,3920,3920,0
|
|
20241220,114900,128950090,3920,3920,3920,3920,0
|
|
20241220,114800,128950090,3920,3920,3920,3920,0
|
|
20241220,114700,128950090,3920,3920,3920,3920,0
|
|
20241220,114600,128950090,3920,3920,3920,3920,133
|
|
20241220,114500,128428730,3905,3905,3905,3905,0
|
|
20241220,114400,128428730,3905,3905,3905,3905,0
|
|
20241220,114300,128428730,3905,3905,3905,3905,0
|
|
20241220,114200,128428730,3905,3905,3905,3905,0
|
|
20241220,114100,128428730,3905,3905,3905,3905,0
|
|
20241220,114000,128428730,3905,3905,3905,3905,0
|
|
20241220,113900,128428730,3905,3905,3905,3905,0
|
|
20241220,113800,128428730,3905,3905,3905,3905,0
|
|
20241220,113700,128428730,3905,3905,3905,3905,0
|
|
20241220,113600,128428730,3905,3905,3905,3905,1
|
|
20241220,113500,128424825,3905,3905,3905,3905,0
|
|
20241220,113400,128424825,3905,3910,3910,3905,158
|
|
20241220,113300,127807120,3910,3910,3910,3910,0
|
|
20241220,113200,127807120,3910,3910,3910,3910,1
|
|
20241220,113100,127803210,3910,3910,3910,3910,56
|
|
20241220,113000,127584250,3905,3905,3905,3905,1
|
|
20241220,112900,127580345,3905,3905,3905,3905,0
|
|
20241220,112800,127580345,3905,3905,3905,3905,8
|
|
20241220,112700,127549105,3905,3905,3905,3905,0
|
|
20241220,112600,127549105,3905,3905,3905,3905,9
|
|
20241220,112500,127513960,3905,3905,3905,3905,22
|
|
20241220,112400,127428050,3930,3930,3930,3930,0
|
|
20241220,112300,127428050,3930,3930,3930,3930,0
|
|
20241220,112200,127428050,3930,3930,3930,3930,0
|
|
20241220,112100,127428050,3930,3930,3930,3930,0
|
|
20241220,112000,127428050,3930,3930,3930,3930,0
|
|
20241220,111900,127428050,3930,3930,3930,3930,0
|
|
20241220,111800,127428050,3930,3930,3930,3930,0
|
|
20241220,111700,127428050,3930,3930,3930,3930,0
|
|
20241220,111600,127428050,3930,3930,3930,3930,0
|
|
20241220,111500,127428050,3930,3930,3930,3930,0
|
|
20241220,111400,127428050,3930,3930,3930,3930,0
|
|
20241220,111300,127428050,3930,3930,3930,3930,0
|
|
20241220,111200,127428050,3930,3930,3930,3930,0
|
|
20241220,111100,127428050,3930,3930,3930,3930,0
|
|
20241220,111000,127428050,3930,3930,3930,3930,0
|
|
20241220,110900,127428050,3930,3930,3930,3930,0
|
|
20241220,110800,127428050,3930,3930,3930,3930,0
|
|
20241220,110700,127428050,3930,3930,3930,3930,0
|
|
20241220,110600,127428050,3930,3930,3930,3930,0
|
|
20241220,110500,127428050,3930,3930,3930,3930,0
|
|
20241220,110400,127428050,3930,3930,3930,3930,0
|
|
20241220,110300,127428050,3930,3930,3930,3930,0
|
|
20241220,110200,127428050,3930,3930,3930,3930,0
|
|
20241220,110100,127428050,3930,3930,3930,3930,0
|
|
20241220,110000,127428050,3930,3930,3930,3930,0
|
|
20241220,105900,127428050,3930,3930,3930,3930,0
|
|
20241220,105800,127428050,3930,3930,3930,3930,0
|
|
20241220,105700,127428050,3930,3930,3930,3930,485
|
|
20241220,105600,125522000,3920,3890,3920,3890,1459
|
|
20241220,105500,119810490,3890,3890,3890,3890,0
|
|
20241220,105400,119810490,3890,3890,3890,3890,1
|
|
20241220,105300,119806600,3920,3900,3920,3890,2817
|
|
20241220,105200,108836545,3900,3905,3905,3900,120
|
|
20241220,105100,108368495,3900,3910,3910,3900,3355
|
|
20241220,105000,95277115,3910,3910,3910,3910,0
|
|
20241220,104900,95277115,3910,3920,3920,3910,609
|
|
20241220,104800,92893010,3920,3920,3920,3920,0
|
|
20241220,104700,92893010,3920,3920,3920,3920,503
|
|
20241220,104600,90921250,3920,3920,3920,3920,0
|
|
20241220,104500,90921250,3920,3925,3925,3920,2047
|
|
20241220,104400,82896775,3925,3925,3925,3925,53
|
|
20241220,104300,82688750,3925,3925,3925,3925,0
|
|
20241220,104200,82688750,3925,3925,3925,3925,300
|
|
20241220,104100,81511250,3925,3925,3925,3925,436
|
|
20241220,104000,79799950,3925,3925,3925,3925,5
|
|
20241220,103900,79780325,3925,3925,3925,3925,0
|
|
20241220,103800,79780325,3925,3925,3925,3925,0
|
|
20241220,103700,79780325,3925,3925,3925,3925,0
|
|
20241220,103600,79780325,3925,3925,3925,3925,50
|
|
20241220,103500,79584075,3925,3930,3930,3925,1950
|
|
20241220,103400,71926185,3930,3930,3930,3930,0
|
|
20241220,103300,71926185,3930,3930,3930,3930,0
|
|
20241220,103200,71926185,3930,3930,3930,3930,0
|
|
20241220,103100,71926185,3930,3930,3930,3930,0
|
|
20241220,103000,71926185,3930,3935,3935,3930,208
|
|
20241220,102900,71107710,3935,3935,3935,3935,0
|
|
20241220,102800,71107710,3935,3935,3935,3935,0
|
|
20241220,102700,71107710,3935,3935,3935,3935,0
|
|
20241220,102600,71107710,3935,3935,3935,3935,36
|
|
20241220,102500,70966050,3945,3945,3945,3945,0
|
|
20241220,102400,70966050,3945,3955,3955,3945,1219
|
|
20241220,102300,66154590,3955,3955,3955,3955,4
|
|
20241220,102200,66138770,3950,3955,3960,3950,317
|
|
20241220,102100,64886235,3950,3950,3950,3950,0
|
|
20241220,102000,64886235,3950,3950,3950,3950,12
|
|
20241220,101900,64838835,3965,3965,3965,3965,0
|
|
20241220,101800,64838835,3965,3965,3965,3965,0
|
|
20241220,101700,64838835,3965,3965,3965,3965,0
|
|
20241220,101600,64838835,3965,3950,3965,3950,2
|
|
20241220,101500,64830920,3950,3950,3950,3950,0
|
|
20241220,101400,64830920,3950,3950,3950,3950,23
|
|
20241220,101300,64740070,3950,3950,3950,3950,0
|
|
20241220,101200,64740070,3950,3950,3950,3950,0
|
|
20241220,101100,64740070,3950,3950,3950,3950,0
|
|
20241220,101000,64740070,3950,3950,3950,3950,10
|
|
20241220,100900,64700570,3965,3965,3965,3965,0
|
|
20241220,100800,64700570,3965,3965,3965,3965,0
|
|
20241220,100700,64700570,3965,3965,3965,3965,50
|
|
20241220,100600,64502320,3970,3970,3970,3970,0
|
|
20241220,100500,64502320,3970,3970,3970,3970,100
|
|
20241220,100400,64105320,3970,3970,3970,3970,78
|
|
20241220,100300,63795660,3970,3970,3970,3970,1
|
|
20241220,100200,63791690,3970,3970,3970,3970,0
|
|
20241220,100100,63791690,3970,3970,3970,3970,1
|
|
20241220,100000,63787720,3955,3955,3955,3955,0
|
|
20241220,095900,63787720,3955,3955,3955,3955,0
|
|
20241220,095800,63787720,3955,3955,3955,3955,1
|
|
20241220,095700,63783765,3955,3955,3955,3955,0
|
|
20241220,095600,63783765,3955,3955,3955,3955,0
|
|
20241220,095500,63783765,3955,3955,3955,3955,2
|
|
20241220,095400,63775855,3955,3955,3955,3955,0
|
|
20241220,095300,63775855,3955,3955,3955,3955,0
|
|
20241220,095200,63775855,3955,3955,3955,3955,0
|
|
20241220,095100,63775855,3955,3955,3955,3955,0
|
|
20241220,095000,63775855,3955,3955,3955,3955,0
|
|
20241220,094900,63775855,3955,3955,3955,3955,0
|
|
20241220,094800,63775855,3955,3955,3955,3955,0
|
|
20241220,094700,63775855,3955,3955,3955,3955,0
|
|
20241220,094600,63775855,3955,3955,3955,3955,143
|
|
20241220,094500,63210290,3970,3970,3970,3970,0
|
|
20241220,094400,63210290,3970,3970,3970,3970,0
|
|
20241220,094300,63210290,3970,3970,3970,3970,0
|
|
20241220,094200,63210290,3970,3970,3970,3970,0
|
|
20241220,094100,63210290,3970,3970,3970,3970,0
|
|
20241220,094000,63210290,3970,3970,3970,3970,0
|
|
20241220,093900,63210290,3970,3970,3970,3970,1
|
|
20241220,093800,63206320,3970,3935,3970,3935,2
|
|
20241220,093700,63198415,3970,3970,3970,3970,0
|
|
20241220,093600,63198415,3970,3970,3970,3970,0
|
|
20241220,093500,63198415,3970,3970,3970,3970,0
|
|
20241220,093400,63198415,3970,3970,3970,3970,1
|
|
20241220,093300,63194445,3925,3925,3925,3925,0
|
|
20241220,093200,63194445,3925,3985,3985,3925,15
|
|
20241220,093100,63135390,3985,3985,3985,3985,2
|
|
20241220,093000,63127420,3965,3965,3965,3965,2
|
|
20241220,092900,63119490,3965,3965,3965,3965,7
|
|
20241220,092800,63091735,3990,3915,3990,3915,3644
|
|
20241220,092700,48726485,3915,3915,3915,3915,291
|
|
20241220,092600,47587220,3915,3915,3915,3915,0
|
|
20241220,092500,47587220,3915,3920,3920,3915,1202
|
|
20241220,092400,42878040,3925,3925,3925,3925,400
|
|
20241220,092300,41308040,3925,3935,3935,3925,590
|
|
20241220,092200,38990290,3930,3935,3935,3930,982
|
|
20241220,092100,35127415,3940,3940,3940,3940,83
|
|
20241220,092000,34800395,3975,3975,3975,3975,0
|
|
20241220,091900,34800395,3975,3955,3975,3955,200
|
|
20241220,091800,34008635,3940,3960,3960,3940,4679
|
|
20241220,091700,15522970,3990,3990,3990,3990,0
|
|
20241220,091600,15522970,3990,3990,3990,3990,0
|
|
20241220,091500,15522970,3990,3990,3990,3990,2
|
|
20241220,091400,15514990,3990,3990,3990,3990,61
|
|
20241220,091300,15271600,3985,3985,3985,3985,170
|
|
20241220,091200,14594150,3960,3960,3960,3960,0
|
|
20241220,091100,14594150,3960,3960,3960,3960,0
|
|
20241220,091000,14594150,3960,3955,3960,3955,42
|
|
20241220,090900,14427890,3955,3975,3975,3955,445
|
|
20241220,090800,12665010,3975,3975,3975,3975,246
|
|
20241220,090700,11687160,3975,3975,3975,3975,47
|
|
20241220,090600,11500335,3975,3975,3975,3975,5
|
|
20241220,090500,11480460,3975,3965,3975,3960,356
|
|
20241220,090400,10066365,3975,3985,3985,3975,1431
|
|
20241220,090300,4370725,4010,4010,4010,4010,0
|
|
20241220,090200,4370725,4010,4010,4010,4010,1
|
|
20241220,090100,4366715,3985,3985,3985,3985,99
|
|
20241220,090000,3972200,3985,4000,4025,3985,993
|