574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183100,61311770,3955,3955,3955,3955,181
|
|
20241223,183000,61311770,3955,3955,3955,3955,0
|
|
20241223,182900,61311770,3955,3955,3955,3955,0
|
|
20241223,182800,61311770,3955,3955,3955,3955,0
|
|
20241223,182700,61311770,3955,3955,3955,3955,0
|
|
20241223,182600,61311770,3955,3955,3955,3955,0
|
|
20241223,182500,61311770,3955,3955,3955,3955,0
|
|
20241223,182400,61311770,3955,3955,3955,3955,0
|
|
20241223,182300,61311770,3955,3955,3955,3955,0
|
|
20241223,182200,61311770,3955,3955,3955,3955,0
|
|
20241223,182100,61311770,3955,3955,3955,3955,0
|
|
20241223,182000,61311770,3955,3955,3955,3955,0
|
|
20241223,181900,61311770,3955,3955,3955,3955,0
|
|
20241223,181800,61311770,3955,3955,3955,3955,0
|
|
20241223,181700,61311770,3955,3955,3955,3955,0
|
|
20241223,181600,61311770,3955,3955,3955,3955,0
|
|
20241223,181500,61311770,3955,3955,3955,3955,0
|
|
20241223,181400,61311770,3955,3955,3955,3955,0
|
|
20241223,181300,61311770,3955,3955,3955,3955,0
|
|
20241223,181200,61311770,3955,3955,3955,3955,0
|
|
20241223,181100,61311770,3955,3955,3955,3955,0
|
|
20241223,181000,61311770,3955,3955,3955,3955,0
|
|
20241223,180900,61311770,3955,3955,3955,3955,0
|
|
20241223,180800,61311770,3955,3955,3955,3955,0
|
|
20241223,180700,61311770,3955,3955,3955,3955,0
|
|
20241223,180600,61311770,3955,3955,3955,3955,0
|
|
20241223,180500,61311770,3955,3955,3955,3955,0
|
|
20241223,180400,61311770,3955,3955,3955,3955,0
|
|
20241223,180300,61311770,3955,3955,3955,3955,0
|
|
20241223,180200,61311770,3955,3955,3955,3955,0
|
|
20241223,180100,61311770,3955,3955,3955,3955,181
|
|
20241223,180000,61311770,3955,3955,3955,3955,0
|
|
20241223,175900,61311770,3955,3955,3955,3955,0
|
|
20241223,175800,61311770,3955,3955,3955,3955,0
|
|
20241223,175700,61311770,3955,3955,3955,3955,0
|
|
20241223,175600,61311770,3955,3955,3955,3955,0
|
|
20241223,175500,61311770,3955,3955,3955,3955,0
|
|
20241223,175400,61311770,3955,3955,3955,3955,0
|
|
20241223,175300,61311770,3955,3955,3955,3955,0
|
|
20241223,175200,61311770,3955,3955,3955,3955,0
|
|
20241223,175100,61311770,3955,3955,3955,3955,0
|
|
20241223,175000,61311770,3955,3955,3955,3955,0
|
|
20241223,174900,61311770,3955,3955,3955,3955,0
|
|
20241223,174800,61311770,3955,3955,3955,3955,0
|
|
20241223,174700,61311770,3955,3955,3955,3955,0
|
|
20241223,174600,61311770,3955,3955,3955,3955,0
|
|
20241223,174500,61311770,3955,3955,3955,3955,0
|
|
20241223,174400,61311770,3955,3955,3955,3955,0
|
|
20241223,174300,61311770,3955,3955,3955,3955,0
|
|
20241223,174200,61311770,3955,3955,3955,3955,0
|
|
20241223,174100,61311770,3955,3955,3955,3955,0
|
|
20241223,174000,61311770,3955,3955,3955,3955,0
|
|
20241223,173900,61311770,3955,3955,3955,3955,0
|
|
20241223,173800,61311770,3955,3955,3955,3955,0
|
|
20241223,173700,61311770,3955,3955,3955,3955,0
|
|
20241223,173600,61311770,3955,3955,3955,3955,0
|
|
20241223,173500,61311770,3955,3955,3955,3955,0
|
|
20241223,173400,61311770,3955,3955,3955,3955,0
|
|
20241223,173300,61311770,3955,3955,3955,3955,0
|
|
20241223,173200,61311770,3955,3955,3955,3955,0
|
|
20241223,173100,61311770,3955,3955,3955,3955,181
|
|
20241223,173000,61311770,3955,3955,3955,3955,0
|
|
20241223,172900,61311770,3955,3955,3955,3955,0
|
|
20241223,172800,61311770,3955,3955,3955,3955,0
|
|
20241223,172700,61311770,3955,3955,3955,3955,0
|
|
20241223,172600,61311770,3955,3955,3955,3955,0
|
|
20241223,172500,61311770,3955,3955,3955,3955,0
|
|
20241223,172400,61311770,3955,3955,3955,3955,0
|
|
20241223,172300,61311770,3955,3955,3955,3955,0
|
|
20241223,172200,61311770,3955,3955,3955,3955,0
|
|
20241223,172100,61311770,3955,3955,3955,3955,0
|
|
20241223,172000,61311770,3955,3955,3955,3955,0
|
|
20241223,171900,61311770,3955,3955,3955,3955,0
|
|
20241223,171800,61311770,3955,3955,3955,3955,0
|
|
20241223,171700,61311770,3955,3955,3955,3955,0
|
|
20241223,171600,61311770,3955,3955,3955,3955,0
|
|
20241223,171500,61311770,3955,3955,3955,3955,0
|
|
20241223,171400,61311770,3955,3955,3955,3955,0
|
|
20241223,171300,61311770,3955,3955,3955,3955,0
|
|
20241223,171200,61311770,3955,3955,3955,3955,0
|
|
20241223,171100,61311770,3955,3955,3955,3955,0
|
|
20241223,171000,61311770,3955,3955,3955,3955,0
|
|
20241223,170900,61311770,3955,3955,3955,3955,0
|
|
20241223,170800,61311770,3955,3955,3955,3955,0
|
|
20241223,170700,61311770,3955,3955,3955,3955,0
|
|
20241223,170600,61311770,3955,3955,3955,3955,0
|
|
20241223,170500,61311770,3955,3955,3955,3955,0
|
|
20241223,170400,61311770,3955,3955,3955,3955,0
|
|
20241223,170300,61311770,3955,3955,3955,3955,0
|
|
20241223,170200,61311770,3955,3955,3955,3955,0
|
|
20241223,170100,61311770,3955,3955,3955,3955,181
|
|
20241223,170000,61311770,3955,3955,3955,3955,0
|
|
20241223,165900,61311770,3955,3955,3955,3955,0
|
|
20241223,165800,61311770,3955,3955,3955,3955,0
|
|
20241223,165700,61311770,3955,3955,3955,3955,0
|
|
20241223,165600,61311770,3955,3955,3955,3955,0
|
|
20241223,165500,61311770,3955,3955,3955,3955,0
|
|
20241223,165400,61311770,3955,3955,3955,3955,0
|
|
20241223,165300,61311770,3955,3955,3955,3955,0
|
|
20241223,165200,61311770,3955,3955,3955,3955,0
|
|
20241223,165100,61311770,3955,3955,3955,3955,0
|
|
20241223,165000,61311770,3955,3955,3955,3955,0
|
|
20241223,164900,61311770,3955,3955,3955,3955,0
|
|
20241223,164800,61311770,3955,3955,3955,3955,0
|
|
20241223,164700,61311770,3955,3955,3955,3955,0
|
|
20241223,164600,61311770,3955,3955,3955,3955,0
|
|
20241223,164500,61311770,3955,3955,3955,3955,0
|
|
20241223,164400,61311770,3955,3955,3955,3955,0
|
|
20241223,164300,61311770,3955,3955,3955,3955,0
|
|
20241223,164200,61311770,3955,3955,3955,3955,0
|
|
20241223,164100,61311770,3955,3955,3955,3955,0
|
|
20241223,164000,61311770,3955,3955,3955,3955,0
|
|
20241223,163900,61311770,3955,3955,3955,3955,0
|
|
20241223,163800,61311770,3955,3955,3955,3955,0
|
|
20241223,163700,61311770,3955,3955,3955,3955,0
|
|
20241223,163600,61311770,3955,3955,3955,3955,0
|
|
20241223,163500,61311770,3955,3955,3955,3955,0
|
|
20241223,163400,61311770,3955,3955,3955,3955,0
|
|
20241223,163300,61311770,3955,3955,3955,3955,0
|
|
20241223,163200,61311770,3955,3955,3955,3955,0
|
|
20241223,163100,61311770,3955,3955,3955,3955,181
|
|
20241223,163000,61311770,3955,3955,3955,3955,0
|
|
20241223,162900,61311770,3955,3955,3955,3955,0
|
|
20241223,162800,61311770,3955,3955,3955,3955,0
|
|
20241223,162700,61311770,3955,3955,3955,3955,0
|
|
20241223,162600,61311770,3955,3955,3955,3955,0
|
|
20241223,162500,61311770,3955,3955,3955,3955,0
|
|
20241223,162400,61311770,3955,3955,3955,3955,0
|
|
20241223,162300,61311770,3955,3955,3955,3955,0
|
|
20241223,162200,61311770,3955,3955,3955,3955,0
|
|
20241223,162100,61311770,3955,3955,3955,3955,0
|
|
20241223,162000,61311770,3955,3955,3955,3955,0
|
|
20241223,161900,61311770,3955,3955,3955,3955,0
|
|
20241223,161800,61311770,3955,3955,3955,3955,0
|
|
20241223,161700,61311770,3955,3955,3955,3955,0
|
|
20241223,161600,61311770,3955,3955,3955,3955,0
|
|
20241223,161500,61311770,3955,3955,3955,3955,0
|
|
20241223,161400,61311770,3955,3955,3955,3955,0
|
|
20241223,161300,61311770,3955,3955,3955,3955,0
|
|
20241223,161200,61311770,3955,3955,3955,3955,0
|
|
20241223,161100,61311770,3955,3955,3955,3955,0
|
|
20241223,161000,61311770,3955,3955,3955,3955,0
|
|
20241223,160900,61311770,3955,3955,3955,3955,0
|
|
20241223,160800,61311770,3955,3955,3955,3955,0
|
|
20241223,160700,61311770,3955,3955,3955,3955,0
|
|
20241223,160600,61311770,3955,3955,3955,3955,0
|
|
20241223,160500,61311770,3955,3955,3955,3955,0
|
|
20241223,160400,61311770,3955,3955,3955,3955,0
|
|
20241223,160300,61311770,3955,3955,3955,3955,0
|
|
20241223,160200,61311770,3955,3955,3955,3955,0
|
|
20241223,160100,61311770,3955,3955,3955,3955,181
|
|
20241223,160000,61311770,3955,3955,3955,3955,0
|
|
20241223,155900,61311770,3955,3955,3955,3955,0
|
|
20241223,155800,61311770,3955,3955,3955,3955,0
|
|
20241223,155700,61311770,3955,3955,3955,3955,0
|
|
20241223,155600,61311770,3955,3955,3955,3955,0
|
|
20241223,155500,61311770,3955,3955,3955,3955,0
|
|
20241223,155400,61311770,3955,3955,3955,3955,0
|
|
20241223,155300,61311770,3955,3955,3955,3955,0
|
|
20241223,155200,61311770,3955,3955,3955,3955,0
|
|
20241223,155100,61311770,3955,3955,3955,3955,0
|
|
20241223,155000,61311770,3955,3955,3955,3955,0
|
|
20241223,154900,61311770,3955,3955,3955,3955,0
|
|
20241223,154800,61311770,3955,3955,3955,3955,0
|
|
20241223,154700,61311770,3955,3955,3955,3955,0
|
|
20241223,154600,61311770,3955,3955,3955,3955,0
|
|
20241223,154500,61311770,3955,3955,3955,3955,0
|
|
20241223,154400,61311770,3955,3955,3955,3955,0
|
|
20241223,154300,61311770,3955,3955,3955,3955,0
|
|
20241223,154200,61311770,3955,3955,3955,3955,0
|
|
20241223,154100,61311770,3955,3955,3955,3955,0
|
|
20241223,154000,61311770,3955,3955,3955,3955,0
|
|
20241223,153900,61311770,3955,3955,3955,3955,0
|
|
20241223,153800,61311770,3955,3955,3955,3955,0
|
|
20241223,153700,61311770,3955,3955,3955,3955,0
|
|
20241223,153600,61311770,3955,3955,3955,3955,0
|
|
20241223,153500,61311770,3955,3955,3955,3955,0
|
|
20241223,153400,61311770,3955,3955,3955,3955,0
|
|
20241223,153300,61311770,3955,3955,3955,3955,0
|
|
20241223,153200,61311770,3955,3955,3955,3955,0
|
|
20241223,153100,61311770,3955,3955,3955,3955,181
|
|
20241223,153000,61311770,3955,3955,3955,3955,181
|
|
20241223,152900,60595915,3955,3955,3955,3955,0
|
|
20241223,152800,60595915,3955,3955,3955,3955,0
|
|
20241223,152700,60595915,3955,3955,3955,3955,0
|
|
20241223,152600,60595915,3955,3955,3955,3955,0
|
|
20241223,152500,60595915,3955,3955,3955,3955,0
|
|
20241223,152400,60595915,3955,3955,3955,3955,0
|
|
20241223,152300,60595915,3955,3955,3955,3955,0
|
|
20241223,152200,60595915,3955,3955,3955,3955,0
|
|
20241223,152100,60595915,3955,3955,3955,3955,0
|
|
20241223,152000,60595915,3955,3955,3955,3955,0
|
|
20241223,151900,60595915,3955,3955,3955,3955,75
|
|
20241223,151800,60299290,3955,3955,3955,3955,3
|
|
20241223,151700,60287425,3955,3955,3955,3955,0
|
|
20241223,151600,60287425,3955,3950,3955,3950,11
|
|
20241223,151500,60243970,3955,3935,3955,3935,113
|
|
20241223,151400,59799295,3955,3955,3955,3955,1
|
|
20241223,151300,59795340,3955,3955,3955,3955,2
|
|
20241223,151200,59787430,3955,3955,3955,3955,1
|
|
20241223,151100,59783475,3955,3955,3955,3955,1
|
|
20241223,151000,59779520,3955,3955,3955,3955,2
|
|
20241223,150900,59771610,3955,3955,3955,3955,1
|
|
20241223,150800,59767655,3955,3955,3955,3955,1
|
|
20241223,150700,59763700,3935,3935,3935,3935,50
|
|
20241223,150600,59566950,3960,3960,3960,3960,2
|
|
20241223,150500,59559030,3960,3960,3960,3960,1
|
|
20241223,150400,59555070,3960,3960,3960,3960,1
|
|
20241223,150300,59551110,3960,3960,3960,3960,2
|
|
20241223,150200,59543190,3960,3960,3960,3960,1
|
|
20241223,150100,59539230,3965,3960,3965,3960,102
|
|
20241223,150000,59135300,3960,3960,3960,3960,84
|
|
20241223,145900,58802660,3965,3960,3965,3960,18
|
|
20241223,145800,58731320,3960,3960,3960,3960,32
|
|
20241223,145700,58604600,3960,3960,3960,3960,0
|
|
20241223,145600,58604600,3960,3960,3960,3960,1
|
|
20241223,145500,58600640,3960,3960,3960,3960,61
|
|
20241223,145400,58359080,3965,3965,3965,3965,2
|
|
20241223,145300,58351150,3965,3965,3965,3965,1
|
|
20241223,145200,58347185,3965,3965,3965,3965,1
|
|
20241223,145100,58343220,3965,3965,3965,3965,2
|
|
20241223,145000,58335290,3940,3965,3965,3940,1001
|
|
20241223,144900,54389500,3945,3965,3965,3945,901
|
|
20241223,144800,50833165,3965,3965,3965,3965,2
|
|
20241223,144700,50825235,3960,3960,3960,3960,10
|
|
20241223,144600,50785635,3965,3965,3965,3965,1
|
|
20241223,144500,50781670,3965,3960,3965,3960,101
|
|
20241223,144400,50381705,3970,3970,3970,3970,2
|
|
20241223,144300,50373765,3970,3970,3970,3970,1
|
|
20241223,144200,50369795,3965,3965,3965,3965,453
|
|
20241223,144100,48573650,3965,3965,3965,3965,102
|
|
20241223,144000,48169220,3965,3965,3965,3965,2
|
|
20241223,143900,48161290,3965,3965,3965,3965,1
|
|
20241223,143800,48157325,3960,3965,3965,3960,202
|
|
20241223,143700,47357395,3965,3965,3965,3965,0
|
|
20241223,143600,47357395,3965,3965,3965,3965,101
|
|
20241223,143500,46956930,3965,3965,3965,3965,5
|
|
20241223,143400,46937105,3965,3960,3965,3960,496
|
|
20241223,143300,44972940,3965,3965,3965,3965,1
|
|
20241223,143200,44968975,3960,3960,3960,3960,100
|
|
20241223,143100,44572975,3960,3960,3960,3960,8
|
|
20241223,143000,44541295,3960,3960,3960,3960,50
|
|
20241223,142900,44343295,3960,3960,3960,3960,184
|
|
20241223,142800,43614655,3960,3960,3960,3960,703
|
|
20241223,142700,40830775,3960,3960,3960,3960,0
|
|
20241223,142600,40830775,3960,3960,3960,3960,201
|
|
20241223,142500,40034815,3960,3960,3960,3960,2
|
|
20241223,142400,40026895,3960,3960,3960,3960,1
|
|
20241223,142300,40022935,3960,3960,3960,3960,1
|
|
20241223,142200,40018975,3960,3960,3960,3960,2
|
|
20241223,142100,40011055,3950,3960,3960,3950,311
|
|
20241223,142000,38782595,3960,3955,3960,3955,481
|
|
20241223,141900,36880235,3955,3945,3955,3945,84
|
|
20241223,141800,36548835,3955,3955,3955,3955,1
|
|
20241223,141700,36544880,3955,3955,3955,3955,1
|
|
20241223,141600,36540925,3955,3955,3955,3955,6
|
|
20241223,141500,36517195,3955,3955,3955,3955,2
|
|
20241223,141400,36509285,3955,3955,3955,3955,5
|
|
20241223,141300,36489510,3955,3955,3955,3955,1
|
|
20241223,141200,36485555,3950,3955,3955,3950,102
|
|
20241223,141100,36082645,3955,3955,3955,3955,1
|
|
20241223,141000,36078690,3955,3955,3955,3955,2
|
|
20241223,140900,36070780,3950,3955,3955,3950,31
|
|
20241223,140800,35948325,3955,3955,3955,3955,1
|
|
20241223,140700,35944370,3955,3955,3955,3955,200
|
|
20241223,140600,35153370,3955,3955,3955,3955,2
|
|
20241223,140500,35145460,3955,3955,3955,3955,1
|
|
20241223,140400,35141505,3955,3945,3955,3945,969
|
|
20241223,140300,31314005,3945,3945,3945,3945,2
|
|
20241223,140200,31306115,3945,3945,3945,3945,1
|
|
20241223,140100,31302170,3945,3940,3945,3940,371
|
|
20241223,140000,29840425,3940,3940,3940,3940,2
|
|
20241223,135900,29832545,3940,3940,3940,3940,1
|
|
20241223,135800,29828605,3940,3940,3940,3940,420
|
|
20241223,135700,28173805,3940,3940,3940,3940,0
|
|
20241223,135600,28173805,3940,3940,3940,3940,172
|
|
20241223,135500,27496125,3940,3940,3940,3940,1
|
|
20241223,135400,27492185,3940,3925,3940,3925,3
|
|
20241223,135300,27480395,3940,3940,3940,3940,14
|
|
20241223,135200,27425235,3940,3940,3940,3940,3
|
|
20241223,135100,27413415,3935,3940,3940,3935,4
|
|
20241223,135000,27397670,3940,3940,3940,3940,2
|
|
20241223,134900,27389790,3940,3940,3940,3940,1
|
|
20241223,134800,27385850,3940,3940,3940,3940,1
|
|
20241223,134700,27381910,3940,3940,3940,3940,0
|
|
20241223,134600,27381910,3940,3940,3940,3940,2
|
|
20241223,134500,27374030,3940,3940,3940,3940,1
|
|
20241223,134400,27370090,3940,3940,3940,3940,2
|
|
20241223,134300,27362210,3940,3940,3940,3940,1
|
|
20241223,134200,27358270,3940,3940,3940,3940,1
|
|
20241223,134100,27354330,3940,3940,3940,3940,2
|
|
20241223,134000,27346450,3940,3940,3940,3940,1
|
|
20241223,133900,27342510,3940,3940,3940,3940,1
|
|
20241223,133800,27338570,3925,3940,3940,3925,3
|
|
20241223,133700,27326765,3940,3940,3940,3940,10
|
|
20241223,133600,27287365,3940,3940,3940,3940,1
|
|
20241223,133500,27283425,3940,3940,3940,3940,1
|
|
20241223,133400,27279485,3940,3940,3940,3940,2
|
|
20241223,133300,27271605,3940,3940,3940,3940,1
|
|
20241223,133200,27267665,3940,3940,3940,3940,1
|
|
20241223,133100,27263725,3940,3940,3940,3940,2
|
|
20241223,133000,27255845,3940,3940,3940,3940,1
|
|
20241223,132900,27251905,3940,3940,3940,3940,1
|
|
20241223,132800,27247965,3940,3940,3940,3940,205
|
|
20241223,132700,26440265,3940,3940,3940,3940,43
|
|
20241223,132600,26270845,3940,3940,3940,3940,1
|
|
20241223,132500,26266905,3940,3940,3940,3940,1
|
|
20241223,132400,26262965,3940,3940,3940,3940,2
|
|
20241223,132300,26255085,3940,3940,3940,3940,1
|
|
20241223,132200,26251145,3940,3940,3940,3940,1
|
|
20241223,132100,26247205,3940,3940,3940,3940,2
|
|
20241223,132000,26239325,3940,3940,3940,3940,1
|
|
20241223,131900,26235385,3940,3940,3940,3940,2
|
|
20241223,131800,26227505,3940,3940,3940,3940,3
|
|
20241223,131700,26215685,3940,3940,3940,3940,0
|
|
20241223,131600,26215685,3940,3940,3940,3940,1
|
|
20241223,131500,26211745,3930,3930,3930,3930,364
|
|
20241223,131400,24781225,3930,3930,3930,3930,36
|
|
20241223,131300,24639745,3940,3940,3940,3940,11
|
|
20241223,131200,24596405,3940,3925,3940,3925,69
|
|
20241223,131100,24325550,3940,3940,3940,3940,1
|
|
20241223,131000,24321610,3940,3940,3940,3940,1
|
|
20241223,130900,24317670,3940,3940,3940,3940,2
|
|
20241223,130800,24309790,3940,3940,3940,3940,1
|
|
20241223,130700,24305850,3940,3940,3940,3940,0
|
|
20241223,130600,24305850,3940,3935,3940,3935,2
|
|
20241223,130500,24297975,3940,3940,3940,3940,3
|
|
20241223,130400,24286155,3925,3925,3925,3925,0
|
|
20241223,130300,24286155,3925,3925,3925,3925,0
|
|
20241223,130200,24286155,3925,3925,3925,3925,0
|
|
20241223,130100,24286155,3925,3925,3925,3925,0
|
|
20241223,130000,24286155,3925,3925,3925,3925,657
|
|
20241223,125900,21707430,3925,3925,3925,3925,0
|
|
20241223,125800,21707430,3925,3925,3925,3925,14
|
|
20241223,125700,21652480,3925,3925,3925,3925,0
|
|
20241223,125600,21652480,3925,3925,3925,3925,0
|
|
20241223,125500,21652480,3925,3925,3925,3925,0
|
|
20241223,125400,21652480,3925,3925,3925,3925,0
|
|
20241223,125300,21652480,3925,3925,3925,3925,0
|
|
20241223,125200,21652480,3925,3925,3925,3925,5
|
|
20241223,125100,21632855,3925,3925,3925,3925,0
|
|
20241223,125000,21632855,3925,3925,3925,3925,0
|
|
20241223,124900,21632855,3925,3925,3925,3925,13
|
|
20241223,124800,21581830,3925,3925,3925,3925,0
|
|
20241223,124700,21581830,3925,3925,3925,3925,0
|
|
20241223,124600,21581830,3925,3925,3925,3925,0
|
|
20241223,124500,21581830,3925,3925,3925,3925,0
|
|
20241223,124400,21581830,3925,3925,3925,3925,70
|
|
20241223,124300,21307080,3910,3910,3910,3910,6
|
|
20241223,124200,21283620,3910,3910,3910,3910,0
|
|
20241223,124100,21283620,3910,3910,3910,3910,50
|
|
20241223,124000,21088120,3910,3910,3910,3910,0
|
|
20241223,123900,21088120,3910,3910,3910,3910,1
|
|
20241223,123800,21084210,3920,3920,3920,3920,14
|
|
20241223,123700,21029330,3925,3925,3925,3925,2
|
|
20241223,123600,21021480,3925,3925,3925,3925,0
|
|
20241223,123500,21021480,3925,3925,3925,3925,0
|
|
20241223,123400,21021480,3925,3925,3925,3925,0
|
|
20241223,123300,21021480,3925,3925,3925,3925,1
|
|
20241223,123200,21017555,3905,3905,3905,3905,0
|
|
20241223,123100,21017555,3905,3905,3905,3905,0
|
|
20241223,123000,21017555,3905,3905,3905,3905,0
|
|
20241223,122900,21017555,3905,3905,3905,3905,0
|
|
20241223,122800,21017555,3905,3905,3905,3905,0
|
|
20241223,122700,21017555,3905,3905,3905,3905,0
|
|
20241223,122600,21017555,3905,3905,3905,3905,0
|
|
20241223,122500,21017555,3905,3905,3905,3905,0
|
|
20241223,122400,21017555,3905,3905,3905,3905,0
|
|
20241223,122300,21017555,3905,3905,3905,3905,0
|
|
20241223,122200,21017555,3905,3905,3905,3905,0
|
|
20241223,122100,21017555,3905,3905,3905,3905,0
|
|
20241223,122000,21017555,3905,3905,3905,3905,0
|
|
20241223,121900,21017555,3905,3905,3905,3905,0
|
|
20241223,121800,21017555,3905,3905,3905,3905,0
|
|
20241223,121700,21017555,3905,3905,3905,3905,0
|
|
20241223,121600,21017555,3905,3905,3905,3905,0
|
|
20241223,121500,21017555,3905,3905,3905,3905,0
|
|
20241223,121400,21017555,3905,3905,3905,3905,0
|
|
20241223,121300,21017555,3905,3905,3905,3905,0
|
|
20241223,121200,21017555,3905,3905,3905,3905,249
|
|
20241223,121100,20045210,3905,3905,3905,3905,250
|
|
20241223,121000,19068960,3920,3920,3920,3920,0
|
|
20241223,120900,19068960,3920,3920,3920,3920,0
|
|
20241223,120800,19068960,3920,3920,3920,3920,1
|
|
20241223,120700,19065040,3905,3905,3905,3905,130
|
|
20241223,120600,18557390,3905,3905,3905,3905,0
|
|
20241223,120500,18557390,3905,3905,3905,3905,0
|
|
20241223,120400,18557390,3905,3905,3905,3905,0
|
|
20241223,120300,18557390,3905,3905,3905,3905,0
|
|
20241223,120200,18557390,3905,3905,3905,3905,0
|
|
20241223,120100,18557390,3905,3905,3905,3905,100
|
|
20241223,120000,18166890,3925,3925,3925,3925,0
|
|
20241223,115900,18166890,3925,3925,3925,3925,0
|
|
20241223,115800,18166890,3925,3925,3925,3925,0
|
|
20241223,115700,18166890,3925,3925,3925,3925,0
|
|
20241223,115600,18166890,3925,3925,3925,3925,0
|
|
20241223,115500,18166890,3925,3925,3925,3925,0
|
|
20241223,115400,18166890,3925,3920,3925,3920,50
|
|
20241223,115300,17970685,3920,3920,3920,3920,0
|
|
20241223,115200,17970685,3920,3920,3920,3920,0
|
|
20241223,115100,17970685,3920,3920,3920,3920,0
|
|
20241223,115000,17970685,3920,3920,3920,3920,0
|
|
20241223,114900,17970685,3920,3920,3920,3920,0
|
|
20241223,114800,17970685,3920,3920,3920,3920,0
|
|
20241223,114700,17970685,3920,3920,3920,3920,0
|
|
20241223,114600,17970685,3920,3915,3920,3910,598
|
|
20241223,114500,15630665,3915,3915,3915,3915,0
|
|
20241223,114400,15630665,3915,3915,3915,3915,0
|
|
20241223,114300,15630665,3915,3915,3915,3915,0
|
|
20241223,114200,15630665,3915,3915,3915,3915,0
|
|
20241223,114100,15630665,3915,3915,3915,3915,0
|
|
20241223,114000,15630665,3915,3915,3915,3915,2
|
|
20241223,113900,15622835,3920,3920,3920,3920,0
|
|
20241223,113800,15622835,3920,3920,3920,3920,0
|
|
20241223,113700,15622835,3920,3920,3920,3920,0
|
|
20241223,113600,15622835,3920,3920,3920,3920,0
|
|
20241223,113500,15622835,3920,3920,3920,3920,50
|
|
20241223,113400,15426835,3925,3925,3925,3925,0
|
|
20241223,113300,15426835,3925,3925,3925,3925,0
|
|
20241223,113200,15426835,3925,3925,3925,3925,0
|
|
20241223,113100,15426835,3925,3925,3925,3925,0
|
|
20241223,113000,15426835,3925,3925,3925,3925,0
|
|
20241223,112900,15426835,3925,3925,3925,3925,0
|
|
20241223,112800,15426835,3925,3925,3925,3925,0
|
|
20241223,112700,15426835,3925,3925,3925,3925,0
|
|
20241223,112600,15426835,3925,3925,3925,3925,0
|
|
20241223,112500,15426835,3925,3925,3925,3925,0
|
|
20241223,112400,15426835,3925,3925,3925,3925,0
|
|
20241223,112300,15426835,3925,3925,3925,3925,0
|
|
20241223,112200,15426835,3925,3925,3925,3925,0
|
|
20241223,112100,15426835,3925,3925,3925,3925,0
|
|
20241223,112000,15426835,3925,3925,3925,3925,0
|
|
20241223,111900,15426835,3925,3925,3925,3925,0
|
|
20241223,111800,15426835,3925,3925,3925,3925,1
|
|
20241223,111700,15422910,3925,3925,3925,3925,0
|
|
20241223,111600,15422910,3925,3925,3925,3925,0
|
|
20241223,111500,15422910,3925,3925,3925,3925,0
|
|
20241223,111400,15422910,3925,3925,3925,3925,0
|
|
20241223,111300,15422910,3925,3925,3925,3925,0
|
|
20241223,111200,15422910,3925,3925,3925,3925,0
|
|
20241223,111100,15422910,3925,3925,3925,3925,0
|
|
20241223,111000,15422910,3925,3925,3925,3925,0
|
|
20241223,110900,15422910,3925,3925,3925,3925,0
|
|
20241223,110800,15422910,3925,3925,3925,3925,0
|
|
20241223,110700,15422910,3925,3925,3925,3925,5
|
|
20241223,110600,15403285,3935,3935,3935,3935,0
|
|
20241223,110500,15403285,3935,3935,3935,3935,0
|
|
20241223,110400,15403285,3935,3935,3935,3935,0
|
|
20241223,110300,15403285,3935,3935,3935,3935,0
|
|
20241223,110200,15403285,3935,3935,3935,3935,0
|
|
20241223,110100,15403285,3935,3935,3935,3935,0
|
|
20241223,110000,15403285,3935,3935,3935,3935,0
|
|
20241223,105900,15403285,3935,3935,3935,3935,0
|
|
20241223,105800,15403285,3935,3935,3935,3935,1
|
|
20241223,105700,15399350,3915,3915,3915,3915,0
|
|
20241223,105600,15399350,3915,3915,3915,3915,0
|
|
20241223,105500,15399350,3915,3935,3935,3915,38
|
|
20241223,105400,15250560,3920,3910,3920,3910,64
|
|
20241223,105300,14999820,3905,3905,3905,3905,0
|
|
20241223,105200,14999820,3905,3935,3935,3905,270
|
|
20241223,105100,13945430,3950,3950,3950,3950,0
|
|
20241223,105000,13945430,3950,3950,3950,3950,0
|
|
20241223,104900,13945430,3950,3950,3950,3950,25
|
|
20241223,104800,13846680,3950,3930,3950,3930,622
|
|
20241223,104700,11394110,3930,3925,3930,3925,212
|
|
20241223,104600,10561825,3905,3905,3905,3905,8
|
|
20241223,104500,10530585,3925,3925,3925,3925,0
|
|
20241223,104400,10530585,3925,3925,3925,3925,0
|
|
20241223,104300,10530585,3925,3925,3925,3925,0
|
|
20241223,104200,10530585,3925,3925,3925,3925,5
|
|
20241223,104100,10510960,3925,3925,3925,3925,0
|
|
20241223,104000,10510960,3925,3925,3925,3925,0
|
|
20241223,103900,10510960,3925,3925,3925,3925,0
|
|
20241223,103800,10510960,3925,3925,3925,3925,0
|
|
20241223,103700,10510960,3925,3925,3925,3925,0
|
|
20241223,103600,10510960,3925,3925,3925,3925,0
|
|
20241223,103500,10510960,3925,3925,3925,3925,0
|
|
20241223,103400,10510960,3925,3925,3925,3925,0
|
|
20241223,103300,10510960,3925,3925,3925,3925,0
|
|
20241223,103200,10510960,3925,3925,3925,3925,0
|
|
20241223,103100,10510960,3925,3925,3925,3925,0
|
|
20241223,103000,10510960,3925,3925,3925,3925,0
|
|
20241223,102900,10510960,3925,3925,3925,3925,0
|
|
20241223,102800,10510960,3925,3925,3925,3925,0
|
|
20241223,102700,10510960,3925,3925,3925,3925,0
|
|
20241223,102600,10510960,3925,3925,3925,3925,1
|
|
20241223,102500,10507035,3925,3925,3925,3925,0
|
|
20241223,102400,10507035,3925,3925,3925,3925,0
|
|
20241223,102300,10507035,3925,3925,3925,3925,1
|
|
20241223,102200,10503110,3925,3925,3925,3925,7
|
|
20241223,102100,10475635,3925,3925,3925,3925,1
|
|
20241223,102000,10471710,3905,3905,3905,3905,0
|
|
20241223,101900,10471710,3905,3905,3905,3905,0
|
|
20241223,101800,10471710,3905,3905,3905,3905,70
|
|
20241223,101700,10198360,3910,3910,3910,3910,90
|
|
20241223,101600,9846460,3910,3915,3915,3910,210
|
|
20241223,101500,9024910,3925,3925,3925,3925,0
|
|
20241223,101400,9024910,3925,3925,3925,3925,0
|
|
20241223,101300,9024910,3925,3925,3925,3925,0
|
|
20241223,101200,9024910,3925,3925,3925,3925,341
|
|
20241223,101100,7686485,3930,3925,3930,3925,40
|
|
20241223,101000,7529435,3910,3910,3910,3910,0
|
|
20241223,100900,7529435,3910,3910,3910,3910,0
|
|
20241223,100800,7529435,3910,3910,3910,3910,0
|
|
20241223,100700,7529435,3910,3910,3910,3910,0
|
|
20241223,100600,7529435,3910,3910,3910,3910,0
|
|
20241223,100500,7529435,3910,3925,3925,3910,191
|
|
20241223,100400,6782610,3910,3910,3910,3910,0
|
|
20241223,100300,6782610,3910,3910,3910,3910,0
|
|
20241223,100200,6782610,3910,3925,3925,3910,307
|
|
20241223,100100,5582225,3920,3920,3920,3920,0
|
|
20241223,100000,5582225,3920,3920,3920,3920,0
|
|
20241223,095900,5582225,3920,3920,3920,3920,0
|
|
20241223,095800,5582225,3920,3920,3920,3920,0
|
|
20241223,095700,5582225,3920,3920,3920,3920,0
|
|
20241223,095600,5582225,3920,3920,3920,3915,106
|
|
20241223,095500,5167220,3930,3930,3930,3930,0
|
|
20241223,095400,5167220,3930,3930,3930,3930,0
|
|
20241223,095300,5167220,3930,3930,3930,3930,0
|
|
20241223,095200,5167220,3930,3930,3930,3930,0
|
|
20241223,095100,5167220,3930,3930,3930,3930,0
|
|
20241223,095000,5167220,3930,3930,3930,3930,0
|
|
20241223,094900,5167220,3930,3930,3930,3930,0
|
|
20241223,094800,5167220,3930,3930,3930,3930,0
|
|
20241223,094700,5167220,3930,3930,3930,3930,51
|
|
20241223,094600,4966790,3925,3925,3925,3925,4
|
|
20241223,094500,4951090,3930,3930,3930,3930,0
|
|
20241223,094400,4951090,3930,3930,3930,3930,0
|
|
20241223,094300,4951090,3930,3930,3930,3930,0
|
|
20241223,094200,4951090,3930,3935,3935,3930,81
|
|
20241223,094100,4632755,3955,3955,3955,3955,1
|
|
20241223,094000,4628800,3955,3935,3955,3935,5
|
|
20241223,093900,4609105,3955,3955,3955,3955,0
|
|
20241223,093800,4609105,3955,3955,3955,3955,0
|
|
20241223,093700,4609105,3955,3955,3955,3955,1
|
|
20241223,093600,4605150,3955,3955,3955,3955,0
|
|
20241223,093500,4605150,3955,3955,3955,3955,127
|
|
20241223,093400,4102865,3955,3955,3955,3955,1
|
|
20241223,093300,4098910,3930,3930,3930,3930,0
|
|
20241223,093200,4098910,3930,3955,3955,3930,98
|
|
20241223,093100,3713695,3955,3955,3955,3955,1
|
|
20241223,093000,3709740,3955,3955,3955,3955,2
|
|
20241223,092900,3701830,3960,3955,3960,3955,55
|
|
20241223,092800,3484225,3955,3955,3955,3955,0
|
|
20241223,092700,3484225,3955,3955,3955,3955,15
|
|
20241223,092600,3424900,3960,3960,3960,3960,30
|
|
20241223,092500,3306100,3965,3965,3965,3965,0
|
|
20241223,092400,3306100,3965,3965,3965,3965,0
|
|
20241223,092300,3306100,3965,3965,3965,3965,0
|
|
20241223,092200,3306100,3965,3965,3965,3965,0
|
|
20241223,092100,3306100,3965,3955,3965,3955,79
|
|
20241223,092000,2993060,3960,3960,3960,3960,0
|
|
20241223,091900,2993060,3960,3955,3960,3955,20
|
|
20241223,091800,2913910,3930,3930,3930,3930,0
|
|
20241223,091700,2913910,3930,3930,3930,3930,5
|
|
20241223,091600,2894260,3930,3930,3930,3930,0
|
|
20241223,091500,2894260,3930,3945,3945,3930,406
|
|
20241223,091400,1297175,3945,3945,3945,3945,1
|
|
20241223,091300,1293230,3980,3895,3980,3895,78
|
|
20241223,091200,985190,3895,3895,3895,3895,0
|
|
20241223,091100,985190,3895,3895,3895,3895,0
|
|
20241223,091000,985190,3895,3895,3895,3895,0
|
|
20241223,090900,985190,3895,3895,3895,3895,0
|
|
20241223,090800,985190,3895,3895,3895,3895,0
|
|
20241223,090700,985190,3895,3895,3895,3895,0
|
|
20241223,090600,985190,3895,3885,3895,3885,100
|
|
20241223,090500,595700,3885,3895,3895,3885,5
|
|
20241223,090400,576255,3895,3900,3900,3895,11
|
|
20241223,090300,533405,3905,3915,3915,3905,2
|
|
20241223,090200,525585,3940,3940,3940,3940,17
|
|
20241223,090100,458605,3915,3910,3950,3910,19
|
|
20241223,090000,384075,3890,3875,3890,3875,99
|