587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184400,453072455,3860,3860,3860,3860,1711
|
|
20241220,184300,453072455,3860,3860,3860,3860,0
|
|
20241220,184200,453072455,3860,3860,3860,3860,0
|
|
20241220,184100,453072455,3860,3860,3860,3860,0
|
|
20241220,184000,453072455,3860,3860,3860,3860,0
|
|
20241220,183900,453072455,3860,3860,3860,3860,0
|
|
20241220,183800,453072455,3860,3860,3860,3860,0
|
|
20241220,183700,453072455,3860,3860,3860,3860,0
|
|
20241220,183600,453072455,3860,3860,3860,3860,0
|
|
20241220,183500,453072455,3860,3860,3860,3860,0
|
|
20241220,183400,453072455,3860,3860,3860,3860,0
|
|
20241220,183300,453072455,3860,3860,3860,3860,0
|
|
20241220,183200,453072455,3860,3860,3860,3860,0
|
|
20241220,183100,453072455,3860,3860,3860,3860,0
|
|
20241220,183000,453072455,3860,3860,3860,3860,0
|
|
20241220,182900,453072455,3860,3860,3860,3860,0
|
|
20241220,182800,453072455,3860,3860,3860,3860,0
|
|
20241220,182700,453072455,3860,3860,3860,3860,0
|
|
20241220,182600,453072455,3860,3860,3860,3860,0
|
|
20241220,182500,453072455,3860,3860,3860,3860,0
|
|
20241220,182400,453072455,3860,3860,3860,3860,0
|
|
20241220,182300,453072455,3860,3860,3860,3860,0
|
|
20241220,182200,453072455,3860,3860,3860,3860,0
|
|
20241220,182100,453072455,3860,3860,3860,3860,0
|
|
20241220,182000,453072455,3860,3860,3860,3860,0
|
|
20241220,181900,453072455,3860,3860,3860,3860,0
|
|
20241220,181800,453072455,3860,3860,3860,3860,0
|
|
20241220,181700,453072455,3860,3860,3860,3860,0
|
|
20241220,181600,453072455,3860,3860,3860,3860,0
|
|
20241220,181500,453072455,3860,3860,3860,3860,0
|
|
20241220,181400,453072455,3860,3860,3860,3860,1711
|
|
20241220,181300,453072455,3860,3860,3860,3860,0
|
|
20241220,181200,453072455,3860,3860,3860,3860,0
|
|
20241220,181100,453072455,3860,3860,3860,3860,0
|
|
20241220,181000,453072455,3860,3860,3860,3860,0
|
|
20241220,180900,453072455,3860,3860,3860,3860,0
|
|
20241220,180800,453072455,3860,3860,3860,3860,0
|
|
20241220,180700,453072455,3860,3860,3860,3860,0
|
|
20241220,180600,453072455,3860,3860,3860,3860,0
|
|
20241220,180500,453072455,3860,3860,3860,3860,0
|
|
20241220,180400,453072455,3860,3860,3860,3860,0
|
|
20241220,180300,453072455,3860,3860,3860,3860,0
|
|
20241220,180200,453072455,3860,3860,3860,3860,0
|
|
20241220,180100,453072455,3860,3860,3860,3860,0
|
|
20241220,180000,453072455,3860,3860,3860,3860,0
|
|
20241220,175900,453072455,3860,3860,3860,3860,0
|
|
20241220,175800,453072455,3860,3860,3860,3860,0
|
|
20241220,175700,453072455,3860,3860,3860,3860,0
|
|
20241220,175600,453072455,3860,3860,3860,3860,0
|
|
20241220,175500,453072455,3860,3860,3860,3860,0
|
|
20241220,175400,453072455,3860,3860,3860,3860,0
|
|
20241220,175300,453072455,3860,3860,3860,3860,0
|
|
20241220,175200,453072455,3860,3860,3860,3860,0
|
|
20241220,175100,453072455,3860,3860,3860,3860,0
|
|
20241220,175000,453072455,3860,3860,3860,3860,0
|
|
20241220,174900,453072455,3860,3860,3860,3860,0
|
|
20241220,174800,453072455,3860,3860,3860,3860,0
|
|
20241220,174700,453072455,3860,3860,3860,3860,0
|
|
20241220,174600,453072455,3860,3860,3860,3860,0
|
|
20241220,174500,453072455,3860,3860,3860,3860,0
|
|
20241220,174400,453072455,3860,3860,3860,3860,1711
|
|
20241220,174300,453072455,3860,3860,3860,3860,0
|
|
20241220,174200,453072455,3860,3860,3860,3860,0
|
|
20241220,174100,453072455,3860,3860,3860,3860,0
|
|
20241220,174000,453072455,3860,3860,3860,3860,0
|
|
20241220,173900,453072455,3860,3860,3860,3860,0
|
|
20241220,173800,453072455,3860,3860,3860,3860,0
|
|
20241220,173700,453072455,3860,3860,3860,3860,0
|
|
20241220,173600,453072455,3860,3860,3860,3860,0
|
|
20241220,173500,453072455,3860,3860,3860,3860,0
|
|
20241220,173400,453072455,3860,3860,3860,3860,0
|
|
20241220,173300,453072455,3860,3860,3860,3860,0
|
|
20241220,173200,453072455,3860,3860,3860,3860,0
|
|
20241220,173100,453072455,3860,3860,3860,3860,0
|
|
20241220,173000,453072455,3860,3860,3860,3860,0
|
|
20241220,172900,453072455,3860,3860,3860,3860,0
|
|
20241220,172800,453072455,3860,3860,3860,3860,0
|
|
20241220,172700,453072455,3860,3860,3860,3860,0
|
|
20241220,172600,453072455,3860,3860,3860,3860,0
|
|
20241220,172500,453072455,3860,3860,3860,3860,0
|
|
20241220,172400,453072455,3860,3860,3860,3860,0
|
|
20241220,172300,453072455,3860,3860,3860,3860,0
|
|
20241220,172200,453072455,3860,3860,3860,3860,0
|
|
20241220,172100,453072455,3860,3860,3860,3860,0
|
|
20241220,172000,453072455,3860,3860,3860,3860,0
|
|
20241220,171900,453072455,3860,3860,3860,3860,0
|
|
20241220,171800,453072455,3860,3860,3860,3860,0
|
|
20241220,171700,453072455,3860,3860,3860,3860,0
|
|
20241220,171600,453072455,3860,3860,3860,3860,0
|
|
20241220,171500,453072455,3860,3860,3860,3860,0
|
|
20241220,171400,453072455,3860,3860,3860,3860,1711
|
|
20241220,171300,453072455,3860,3860,3860,3860,0
|
|
20241220,171200,453072455,3860,3860,3860,3860,0
|
|
20241220,171100,453072455,3860,3860,3860,3860,0
|
|
20241220,171000,453072455,3860,3860,3860,3860,0
|
|
20241220,170900,453072455,3860,3860,3860,3860,0
|
|
20241220,170800,453072455,3860,3860,3860,3860,0
|
|
20241220,170700,453072455,3860,3860,3860,3860,0
|
|
20241220,170600,453072455,3860,3860,3860,3860,0
|
|
20241220,170500,453072455,3860,3860,3860,3860,0
|
|
20241220,170400,453072455,3860,3860,3860,3860,0
|
|
20241220,170300,453072455,3860,3860,3860,3860,0
|
|
20241220,170200,453072455,3860,3860,3860,3860,0
|
|
20241220,170100,453072455,3860,3860,3860,3860,0
|
|
20241220,170000,453072455,3860,3860,3860,3860,0
|
|
20241220,165900,453072455,3860,3860,3860,3860,0
|
|
20241220,165800,453072455,3860,3860,3860,3860,0
|
|
20241220,165700,453072455,3860,3860,3860,3860,0
|
|
20241220,165600,453072455,3860,3860,3860,3860,0
|
|
20241220,165500,453072455,3860,3860,3860,3860,0
|
|
20241220,165400,453072455,3860,3860,3860,3860,0
|
|
20241220,165300,453072455,3860,3860,3860,3860,0
|
|
20241220,165200,453072455,3860,3860,3860,3860,0
|
|
20241220,165100,453072455,3860,3860,3860,3860,0
|
|
20241220,165000,453072455,3860,3860,3860,3860,0
|
|
20241220,164900,453072455,3860,3860,3860,3860,0
|
|
20241220,164800,453072455,3860,3860,3860,3860,0
|
|
20241220,164700,453072455,3860,3860,3860,3860,0
|
|
20241220,164600,453072455,3860,3860,3860,3860,0
|
|
20241220,164500,453072455,3860,3860,3860,3860,0
|
|
20241220,164400,453072455,3860,3860,3860,3860,1711
|
|
20241220,164300,453072455,3860,3860,3860,3860,0
|
|
20241220,164200,453072455,3860,3860,3860,3860,0
|
|
20241220,164100,453072455,3860,3860,3860,3860,0
|
|
20241220,164000,453072455,3860,3860,3860,3860,0
|
|
20241220,163900,453072455,3860,3860,3860,3860,0
|
|
20241220,163800,453072455,3860,3860,3860,3860,0
|
|
20241220,163700,453072455,3860,3860,3860,3860,0
|
|
20241220,163600,453072455,3860,3860,3860,3860,0
|
|
20241220,163500,453072455,3860,3860,3860,3860,0
|
|
20241220,163400,453072455,3860,3860,3860,3860,0
|
|
20241220,163300,453072455,3860,3860,3860,3860,0
|
|
20241220,163200,453072455,3860,3860,3860,3860,0
|
|
20241220,163100,453072455,3860,3860,3860,3860,0
|
|
20241220,163000,453072455,3860,3860,3860,3860,0
|
|
20241220,162900,453072455,3860,3860,3860,3860,0
|
|
20241220,162800,453072455,3860,3860,3860,3860,0
|
|
20241220,162700,453072455,3860,3860,3860,3860,0
|
|
20241220,162600,453072455,3860,3860,3860,3860,0
|
|
20241220,162500,453072455,3860,3860,3860,3860,0
|
|
20241220,162400,453072455,3860,3860,3860,3860,0
|
|
20241220,162300,453072455,3860,3860,3860,3860,0
|
|
20241220,162200,453072455,3860,3860,3860,3860,0
|
|
20241220,162100,453072455,3860,3860,3860,3860,0
|
|
20241220,162000,453072455,3860,3860,3860,3860,0
|
|
20241220,161900,453072455,3860,3860,3860,3860,0
|
|
20241220,161800,453072455,3860,3860,3860,3860,0
|
|
20241220,161700,453072455,3860,3860,3860,3860,0
|
|
20241220,161600,453072455,3860,3860,3860,3860,0
|
|
20241220,161500,453072455,3860,3860,3860,3860,0
|
|
20241220,161400,453072455,3860,3860,3860,3860,1711
|
|
20241220,161300,453072455,3860,3860,3860,3860,0
|
|
20241220,161200,453072455,3860,3860,3860,3860,0
|
|
20241220,161100,453072455,3860,3860,3860,3860,0
|
|
20241220,161000,453072455,3860,3860,3860,3860,0
|
|
20241220,160900,453072455,3860,3860,3860,3860,0
|
|
20241220,160800,453072455,3860,3860,3860,3860,0
|
|
20241220,160700,453072455,3860,3860,3860,3860,0
|
|
20241220,160600,453072455,3860,3860,3860,3860,0
|
|
20241220,160500,453072455,3860,3860,3860,3860,0
|
|
20241220,160400,453072455,3860,3860,3860,3860,0
|
|
20241220,160300,453072455,3860,3860,3860,3860,0
|
|
20241220,160200,453072455,3860,3860,3860,3860,0
|
|
20241220,160100,453072455,3860,3860,3860,3860,0
|
|
20241220,160000,453072455,3860,3860,3860,3860,0
|
|
20241220,155900,453072455,3860,3860,3860,3860,0
|
|
20241220,155800,453072455,3860,3860,3860,3860,0
|
|
20241220,155700,453072455,3860,3860,3860,3860,0
|
|
20241220,155600,453072455,3860,3860,3860,3860,0
|
|
20241220,155500,453072455,3860,3860,3860,3860,0
|
|
20241220,155400,453072455,3860,3860,3860,3860,0
|
|
20241220,155300,453072455,3860,3860,3860,3860,0
|
|
20241220,155200,453072455,3860,3860,3860,3860,0
|
|
20241220,155100,453072455,3860,3860,3860,3860,0
|
|
20241220,155000,453072455,3860,3860,3860,3860,0
|
|
20241220,154900,453072455,3860,3860,3860,3860,0
|
|
20241220,154800,453072455,3860,3860,3860,3860,0
|
|
20241220,154700,453072455,3860,3860,3860,3860,0
|
|
20241220,154600,453072455,3860,3860,3860,3860,0
|
|
20241220,154500,453072455,3860,3860,3860,3860,0
|
|
20241220,154400,453072455,3860,3860,3860,3860,1711
|
|
20241220,154300,453072455,3860,3860,3860,3860,0
|
|
20241220,154200,453072455,3860,3860,3860,3860,0
|
|
20241220,154100,453072455,3860,3860,3860,3860,0
|
|
20241220,154000,453072455,3860,3860,3860,3860,0
|
|
20241220,153900,453072455,3860,3860,3860,3860,0
|
|
20241220,153800,453072455,3860,3860,3860,3860,0
|
|
20241220,153700,453072455,3860,3860,3860,3860,0
|
|
20241220,153600,453072455,3860,3860,3860,3860,0
|
|
20241220,153500,453072455,3860,3860,3860,3860,0
|
|
20241220,153400,453072455,3860,3860,3860,3860,0
|
|
20241220,153300,453072455,3860,3860,3860,3860,0
|
|
20241220,153200,453072455,3860,3860,3860,3860,0
|
|
20241220,153100,453072455,3860,3860,3860,3860,0
|
|
20241220,153000,453072455,3860,3860,3860,3860,1711
|
|
20241220,152900,446467995,3855,3855,3855,3855,0
|
|
20241220,152800,446467995,3855,3855,3855,3855,0
|
|
20241220,152700,446467995,3855,3855,3855,3855,0
|
|
20241220,152600,446467995,3855,3855,3855,3855,0
|
|
20241220,152500,446467995,3855,3855,3855,3855,0
|
|
20241220,152400,446467995,3855,3855,3855,3855,0
|
|
20241220,152300,446467995,3855,3855,3855,3855,0
|
|
20241220,152200,446467995,3855,3855,3855,3855,0
|
|
20241220,152100,446467995,3855,3855,3855,3855,0
|
|
20241220,152000,446467995,3855,3855,3855,3855,0
|
|
20241220,151900,446467995,3855,3840,3855,3840,22
|
|
20241220,151800,446383485,3860,3855,3860,3855,165
|
|
20241220,151700,445746920,3855,3860,3860,3855,309
|
|
20241220,151600,444554375,3865,3865,3865,3865,5
|
|
20241220,151500,444535050,3865,3860,3865,3850,570
|
|
20241220,151400,442333100,3865,3865,3865,3865,0
|
|
20241220,151300,442333100,3865,3865,3865,3865,0
|
|
20241220,151200,442333100,3865,3845,3865,3845,90
|
|
20241220,151100,441986640,3835,3835,3835,3835,0
|
|
20241220,151000,441986640,3835,3835,3835,3835,0
|
|
20241220,150900,441986640,3835,3840,3840,3835,585
|
|
20241220,150800,439741240,3850,3850,3850,3850,0
|
|
20241220,150700,439741240,3850,3840,3850,3840,17
|
|
20241220,150600,439675940,3840,3840,3840,3840,35
|
|
20241220,150500,439541540,3840,3845,3850,3840,31
|
|
20241220,150400,439422470,3835,3835,3835,3835,4
|
|
20241220,150300,439407130,3845,3845,3845,3845,1
|
|
20241220,150200,439403285,3845,3845,3845,3845,0
|
|
20241220,150100,439403285,3845,3830,3845,3830,2520
|
|
20241220,150000,429751040,3830,3830,3830,3830,478
|
|
20241220,145900,427920300,3845,3845,3845,3845,1
|
|
20241220,145800,427916455,3845,3840,3845,3835,147
|
|
20241220,145700,427352680,3850,3850,3850,3850,0
|
|
20241220,145600,427352680,3850,3850,3850,3850,0
|
|
20241220,145500,427352680,3850,3850,3850,3850,1
|
|
20241220,145400,427348830,3840,3840,3840,3840,10
|
|
20241220,145300,427310430,3840,3840,3840,3840,0
|
|
20241220,145200,427310430,3840,3850,3850,3840,2015
|
|
20241220,145100,419552830,3850,3850,3850,3850,1
|
|
20241220,145000,419548980,3835,3835,3835,3835,0
|
|
20241220,144900,419548980,3835,3835,3835,3835,0
|
|
20241220,144800,419548980,3835,3850,3850,3835,1898
|
|
20241220,144700,412267010,3850,3845,3850,3845,51
|
|
20241220,144600,412070910,3850,3850,3850,3850,28
|
|
20241220,144500,411963110,3850,3850,3850,3850,12
|
|
20241220,144400,411916910,3850,3850,3850,3850,0
|
|
20241220,144300,411916910,3850,3850,3850,3850,15
|
|
20241220,144200,411859160,3850,3850,3850,3850,0
|
|
20241220,144100,411859160,3850,3850,3850,3850,20
|
|
20241220,144000,411782160,3850,3850,3850,3850,5
|
|
20241220,143900,411762910,3850,3850,3850,3850,1
|
|
20241220,143800,411759060,3850,3850,3850,3850,0
|
|
20241220,143700,411759060,3850,3855,3855,3850,79
|
|
20241220,143600,411454545,3855,3855,3855,3855,0
|
|
20241220,143500,411454545,3855,3855,3855,3850,62
|
|
20241220,143400,411215835,3855,3855,3855,3855,10
|
|
20241220,143300,411177285,3855,3855,3855,3855,5
|
|
20241220,143200,411158010,3865,3865,3865,3865,15
|
|
20241220,143100,411100035,3865,3865,3865,3865,1
|
|
20241220,143000,411096170,3865,3865,3865,3865,0
|
|
20241220,142900,411096170,3865,3865,3865,3865,0
|
|
20241220,142800,411096170,3865,3865,3865,3865,1
|
|
20241220,142700,411092305,3865,3865,3865,3865,100
|
|
20241220,142600,410705805,3865,3865,3865,3865,0
|
|
20241220,142500,410705805,3865,3865,3865,3865,1
|
|
20241220,142400,410701940,3860,3865,3865,3860,2
|
|
20241220,142300,410694215,3870,3870,3870,3870,0
|
|
20241220,142200,410694215,3870,3870,3870,3870,0
|
|
20241220,142100,410694215,3870,3870,3870,3870,576
|
|
20241220,142000,408465095,3870,3870,3870,3870,12
|
|
20241220,141900,408418655,3870,3870,3870,3870,1
|
|
20241220,141800,408414785,3870,3870,3870,3870,0
|
|
20241220,141700,408414785,3870,3870,3870,3870,2
|
|
20241220,141600,408407045,3870,3870,3870,3850,15
|
|
20241220,141500,408349205,3855,3870,3870,3855,30
|
|
20241220,141400,408233120,3865,3865,3865,3855,440
|
|
20241220,141300,406532595,3865,3865,3865,3865,1
|
|
20241220,141200,406528730,3860,3855,3860,3855,352
|
|
20241220,141100,405171515,3855,3855,3855,3855,0
|
|
20241220,141000,405171515,3855,3855,3855,3855,0
|
|
20241220,140900,405171515,3855,3855,3855,3855,0
|
|
20241220,140800,405171515,3855,3855,3855,3855,1
|
|
20241220,140700,405167660,3850,3850,3850,3850,650
|
|
20241220,140600,402665160,3850,3850,3850,3850,10
|
|
20241220,140500,402626660,3850,3850,3850,3850,0
|
|
20241220,140400,402626660,3850,3850,3850,3850,1
|
|
20241220,140300,402622810,3845,3845,3845,3845,0
|
|
20241220,140200,402622810,3845,3845,3845,3845,0
|
|
20241220,140100,402622810,3845,3850,3850,3845,58
|
|
20241220,140000,402399730,3850,3850,3850,3850,0
|
|
20241220,135900,402399730,3850,3850,3850,3850,0
|
|
20241220,135800,402399730,3850,3850,3850,3850,20
|
|
20241220,135700,402322730,3845,3845,3845,3845,258
|
|
20241220,135600,401330720,3840,3840,3840,3840,50
|
|
20241220,135500,401138720,3840,3840,3840,3840,0
|
|
20241220,135400,401138720,3840,3840,3840,3840,49
|
|
20241220,135300,400950560,3840,3840,3840,3840,201
|
|
20241220,135200,400178720,3845,3845,3845,3845,3
|
|
20241220,135100,400167185,3845,3845,3845,3845,1
|
|
20241220,135000,400163340,3835,3830,3835,3830,130
|
|
20241220,134900,399665180,3830,3830,3830,3830,17
|
|
20241220,134800,399600070,3820,3820,3820,3820,10
|
|
20241220,134700,399561870,3835,3835,3835,3835,0
|
|
20241220,134600,399561870,3835,3835,3835,3835,0
|
|
20241220,134500,399561870,3835,3835,3835,3835,51
|
|
20241220,134400,399366285,3835,3840,3845,3810,5657
|
|
20241220,134300,377737980,3845,3845,3845,3845,278
|
|
20241220,134200,376669070,3850,3850,3850,3850,0
|
|
20241220,134100,376669070,3850,3850,3850,3850,1
|
|
20241220,134000,376665220,3850,3850,3850,3850,0
|
|
20241220,133900,376665220,3850,3850,3850,3850,0
|
|
20241220,133800,376665220,3850,3850,3850,3850,1
|
|
20241220,133700,376661370,3850,3850,3850,3850,21
|
|
20241220,133600,376580520,3855,3855,3855,3855,21
|
|
20241220,133500,376499565,3850,3850,3850,3850,501
|
|
20241220,133400,374570715,3845,3845,3845,3845,201
|
|
20241220,133300,373797870,3845,3845,3845,3845,0
|
|
20241220,133200,373797870,3845,3845,3845,3845,0
|
|
20241220,133100,373797870,3845,3845,3845,3845,0
|
|
20241220,133000,373797870,3845,3845,3845,3845,1
|
|
20241220,132900,373794025,3845,3845,3845,3845,11
|
|
20241220,132800,373751730,3845,3845,3845,3845,0
|
|
20241220,132700,373751730,3845,3845,3845,3845,0
|
|
20241220,132600,373751730,3845,3845,3845,3845,1
|
|
20241220,132500,373747885,3855,3855,3855,3855,1
|
|
20241220,132400,373744030,3830,3845,3860,3830,1213
|
|
20241220,132300,369084835,3845,3845,3845,3845,1
|
|
20241220,132200,369080990,3860,3850,3860,3850,980
|
|
20241220,132100,365307980,3875,3875,3875,3875,1
|
|
20241220,132000,365304105,3850,3850,3850,3850,3321
|
|
20241220,131900,352518255,3855,3855,3855,3855,39
|
|
20241220,131800,352367910,3875,3875,3875,3875,2
|
|
20241220,131700,352360160,3875,3855,3875,3855,38
|
|
20241220,131600,352213650,3875,3875,3875,3875,0
|
|
20241220,131500,352213650,3875,3855,3875,3855,81
|
|
20241220,131400,351901375,3875,3875,3875,3875,0
|
|
20241220,131300,351901375,3875,3875,3875,3875,5
|
|
20241220,131200,351882000,3855,3855,3855,3855,50
|
|
20241220,131100,351689250,3855,3855,3855,3855,1362
|
|
20241220,131000,346438740,3860,3855,3860,3855,201
|
|
20241220,130900,345662885,3860,3860,3860,3860,348
|
|
20241220,130800,344319605,3860,3860,3860,3860,205
|
|
20241220,130700,343528305,3860,3860,3860,3860,0
|
|
20241220,130600,343528305,3860,3860,3860,3860,0
|
|
20241220,130500,343528305,3860,3860,3860,3860,0
|
|
20241220,130400,343528305,3860,3860,3860,3860,2000
|
|
20241220,130300,335808305,3860,3860,3860,3860,0
|
|
20241220,130200,335808305,3860,3860,3860,3860,201
|
|
20241220,130100,335032445,3860,3860,3860,3860,0
|
|
20241220,130000,335032445,3860,3860,3860,3860,3
|
|
20241220,125900,335020865,3860,3860,3860,3860,142
|
|
20241220,125800,334472745,3860,3860,3860,3860,0
|
|
20241220,125700,334472745,3860,3860,3860,3860,440
|
|
20241220,125600,332774345,3860,3860,3860,3860,0
|
|
20241220,125500,332774345,3860,3860,3860,3860,430
|
|
20241220,125400,331114545,3865,3870,3870,3865,515
|
|
20241220,125300,329123995,3870,3870,3870,3870,0
|
|
20241220,125200,329123995,3870,3870,3870,3870,0
|
|
20241220,125100,329123995,3870,3870,3870,3870,37
|
|
20241220,125000,328980805,3880,3880,3880,3880,0
|
|
20241220,124900,328980805,3880,3880,3880,3880,1
|
|
20241220,124800,328976925,3880,3880,3880,3880,0
|
|
20241220,124700,328976925,3880,3880,3880,3880,1
|
|
20241220,124600,328973045,3865,3865,3865,3865,599
|
|
20241220,124500,326657910,3870,3875,3875,3870,1130
|
|
20241220,124400,322284315,3875,3875,3875,3875,0
|
|
20241220,124300,322284315,3875,3875,3875,3875,0
|
|
20241220,124200,322284315,3875,3875,3875,3875,0
|
|
20241220,124100,322284315,3875,3875,3875,3875,14
|
|
20241220,124000,322230065,3875,3875,3875,3875,16
|
|
20241220,123900,322168065,3870,3870,3870,3870,0
|
|
20241220,123800,322168065,3870,3870,3870,3870,0
|
|
20241220,123700,322168065,3870,3870,3870,3870,0
|
|
20241220,123600,322168065,3870,3870,3870,3870,0
|
|
20241220,123500,322168065,3870,3870,3870,3870,0
|
|
20241220,123400,322168065,3870,3870,3870,3870,0
|
|
20241220,123300,322168065,3870,3870,3870,3870,0
|
|
20241220,123200,322168065,3870,3870,3870,3870,0
|
|
20241220,123100,322168065,3870,3870,3870,3870,0
|
|
20241220,123000,322168065,3870,3870,3870,3870,0
|
|
20241220,122900,322168065,3870,3870,3870,3870,0
|
|
20241220,122800,322168065,3870,3870,3870,3870,0
|
|
20241220,122700,322168065,3870,3870,3870,3870,0
|
|
20241220,122600,322168065,3870,3870,3870,3870,0
|
|
20241220,122500,322168065,3870,3870,3870,3870,0
|
|
20241220,122400,322168065,3870,3870,3870,3870,0
|
|
20241220,122300,322168065,3870,3870,3870,3870,335
|
|
20241220,122200,320871615,3870,3870,3870,3870,485
|
|
20241220,122100,318994665,3870,3870,3870,3870,2
|
|
20241220,122000,318986925,3870,3870,3870,3870,691
|
|
20241220,121900,316312755,3875,3875,3875,3875,0
|
|
20241220,121800,316312755,3875,3875,3875,3875,0
|
|
20241220,121700,316312755,3875,3875,3875,3875,1
|
|
20241220,121600,316308880,3875,3875,3875,3875,0
|
|
20241220,121500,316308880,3875,3875,3875,3875,0
|
|
20241220,121400,316308880,3875,3875,3875,3875,1
|
|
20241220,121300,316305005,3875,3875,3875,3875,1005
|
|
20241220,121200,312410630,3875,3875,3875,3875,1699
|
|
20241220,121100,305827005,3875,3875,3875,3875,2276
|
|
20241220,121000,297007505,3875,3875,3875,3875,0
|
|
20241220,120900,297007505,3875,3875,3875,3875,254
|
|
20241220,120800,296023255,3880,3880,3880,3880,0
|
|
20241220,120700,296023255,3880,3875,3880,3875,1087
|
|
20241220,120600,291811120,3880,3880,3880,3880,189
|
|
20241220,120500,291077800,3880,3880,3880,3880,200
|
|
20241220,120400,290301800,3875,3875,3875,3875,0
|
|
20241220,120300,290301800,3875,3875,3875,3875,1329
|
|
20241220,120200,285151925,3875,3885,3885,3875,2098
|
|
20241220,120100,277005825,3885,3885,3885,3885,137
|
|
20241220,120000,276473580,3885,3885,3885,3885,0
|
|
20241220,115900,276473580,3885,3885,3885,3885,150
|
|
20241220,115800,275890830,3885,3885,3885,3885,0
|
|
20241220,115700,275890830,3885,3885,3885,3885,0
|
|
20241220,115600,275890830,3885,3885,3885,3885,0
|
|
20241220,115500,275890830,3885,3885,3885,3885,1354
|
|
20241220,115400,270630540,3895,3895,3895,3895,1
|
|
20241220,115300,270626645,3895,3895,3895,3895,399
|
|
20241220,115200,269072540,3895,3895,3895,3895,0
|
|
20241220,115100,269072540,3895,3895,3895,3895,101
|
|
20241220,115000,268679145,3900,3900,3900,3900,0
|
|
20241220,114900,268679145,3900,3900,3900,3900,0
|
|
20241220,114800,268679145,3900,3900,3900,3900,0
|
|
20241220,114700,268679145,3900,3900,3900,3900,1
|
|
20241220,114600,268675245,3900,3900,3900,3900,0
|
|
20241220,114500,268675245,3900,3900,3900,3900,0
|
|
20241220,114400,268675245,3900,3900,3900,3900,0
|
|
20241220,114300,268675245,3900,3900,3900,3900,10
|
|
20241220,114200,268636245,3900,3900,3900,3900,0
|
|
20241220,114100,268636245,3900,3900,3900,3900,100
|
|
20241220,114000,268246245,3900,3900,3900,3900,0
|
|
20241220,113900,268246245,3900,3900,3900,3900,0
|
|
20241220,113800,268246245,3900,3900,3900,3900,0
|
|
20241220,113700,268246245,3900,3900,3900,3900,0
|
|
20241220,113600,268246245,3900,3900,3900,3900,4
|
|
20241220,113500,268230645,3905,3905,3905,3905,3
|
|
20241220,113400,268218930,3905,3905,3905,3900,70
|
|
20241220,113300,267945885,3900,3900,3900,3900,0
|
|
20241220,113200,267945885,3900,3900,3900,3900,101
|
|
20241220,113100,267551985,3885,3885,3885,3885,0
|
|
20241220,113000,267551985,3885,3885,3885,3885,0
|
|
20241220,112900,267551985,3885,3885,3885,3885,5
|
|
20241220,112800,267532560,3900,3900,3900,3900,472
|
|
20241220,112700,265691760,3885,3885,3885,3885,0
|
|
20241220,112600,265691760,3885,3885,3885,3885,0
|
|
20241220,112500,265691760,3885,3885,3885,3885,0
|
|
20241220,112400,265691760,3885,3885,3885,3885,240
|
|
20241220,112300,264759360,3900,3900,3900,3900,0
|
|
20241220,112200,264759360,3900,3900,3900,3900,50
|
|
20241220,112100,264564360,3900,3900,3900,3900,0
|
|
20241220,112000,264564360,3900,3900,3900,3900,0
|
|
20241220,111900,264564360,3900,3900,3900,3900,0
|
|
20241220,111800,264564360,3900,3900,3900,3900,0
|
|
20241220,111700,264564360,3900,3900,3900,3900,0
|
|
20241220,111600,264564360,3900,3900,3900,3900,50
|
|
20241220,111500,264369360,3900,3900,3900,3900,1
|
|
20241220,111400,264365460,3890,3900,3900,3890,204
|
|
20241220,111300,263571890,3900,3900,3900,3900,0
|
|
20241220,111200,263571890,3900,3900,3900,3900,0
|
|
20241220,111100,263571890,3900,3900,3900,3900,1
|
|
20241220,111000,263567990,3885,3885,3885,3885,0
|
|
20241220,110900,263567990,3885,3885,3885,3885,0
|
|
20241220,110800,263567990,3885,3885,3885,3885,0
|
|
20241220,110700,263567990,3885,3885,3885,3885,0
|
|
20241220,110600,263567990,3885,3885,3885,3885,0
|
|
20241220,110500,263567990,3885,3885,3885,3885,0
|
|
20241220,110400,263567990,3885,3885,3885,3885,35
|
|
20241220,110300,263432015,3885,3885,3885,3885,3
|
|
20241220,110200,263420360,3890,3890,3890,3890,1
|
|
20241220,110100,263416470,3900,3900,3900,3900,0
|
|
20241220,110000,263416470,3900,3900,3900,3900,0
|
|
20241220,105900,263416470,3900,3900,3900,3900,0
|
|
20241220,105800,263416470,3900,3900,3900,3900,0
|
|
20241220,105700,263416470,3900,3900,3900,3900,180
|
|
20241220,105600,262714470,3885,3885,3885,3885,0
|
|
20241220,105500,262714470,3885,3885,3885,3885,291
|
|
20241220,105400,261583935,3885,3885,3885,3885,0
|
|
20241220,105300,261583935,3885,3885,3885,3885,141
|
|
20241220,105200,261036150,3880,3885,3885,3880,2576
|
|
20241220,105100,251028430,3885,3885,3885,3885,2845
|
|
20241220,105000,239975605,3890,3890,3890,3890,3
|
|
20241220,104900,239963935,3890,3890,3890,3890,0
|
|
20241220,104800,239963935,3890,3890,3890,3890,139
|
|
20241220,104700,239423225,3895,3895,3895,3895,199
|
|
20241220,104600,238648120,3895,3895,3895,3895,1
|
|
20241220,104500,238644225,3900,3900,3900,3900,0
|
|
20241220,104400,238644225,3900,3900,3900,3900,0
|
|
20241220,104300,238644225,3900,3900,3900,3900,0
|
|
20241220,104200,238644225,3900,3900,3900,3900,0
|
|
20241220,104100,238644225,3900,3900,3900,3900,0
|
|
20241220,104000,238644225,3900,3900,3900,3900,0
|
|
20241220,103900,238644225,3900,3900,3900,3900,0
|
|
20241220,103800,238644225,3900,3900,3900,3900,0
|
|
20241220,103700,238644225,3900,3900,3900,3900,78
|
|
20241220,103600,238340025,3890,3890,3890,3890,6
|
|
20241220,103500,238316685,3890,3890,3890,3890,0
|
|
20241220,103400,238316685,3890,3890,3890,3890,1
|
|
20241220,103300,238312795,3900,3900,3900,3900,0
|
|
20241220,103200,238312795,3900,3900,3900,3900,1
|
|
20241220,103100,238308895,3900,3900,3900,3900,2
|
|
20241220,103000,238301095,3895,3895,3895,3895,0
|
|
20241220,102900,238301095,3895,3895,3895,3895,0
|
|
20241220,102800,238301095,3895,3895,3895,3895,0
|
|
20241220,102700,238301095,3895,3895,3895,3895,85
|
|
20241220,102600,237970020,3880,3880,3880,3880,0
|
|
20241220,102500,237970020,3880,3880,3880,3880,0
|
|
20241220,102400,237970020,3880,3880,3880,3880,0
|
|
20241220,102300,237970020,3880,3880,3880,3880,37
|
|
20241220,102200,237826460,3895,3895,3895,3895,4
|
|
20241220,102100,237810880,3905,3905,3905,3905,0
|
|
20241220,102000,237810880,3905,3905,3905,3905,0
|
|
20241220,101900,237810880,3905,3905,3905,3905,0
|
|
20241220,101800,237810880,3905,3905,3905,3905,0
|
|
20241220,101700,237810880,3905,3905,3905,3905,0
|
|
20241220,101600,237810880,3905,3905,3905,3905,1
|
|
20241220,101500,237806975,3875,3890,3890,3875,2000
|
|
20241220,101400,230053400,3895,3900,3900,3895,2713
|
|
20241220,101300,219472965,3900,3900,3900,3900,37
|
|
20241220,101200,219328665,3900,3900,3900,3900,1
|
|
20241220,101100,219324765,3900,3900,3900,3900,0
|
|
20241220,101000,219324765,3900,3900,3900,3900,2
|
|
20241220,100900,219316965,3910,3910,3910,3910,0
|
|
20241220,100800,219316965,3910,3910,3910,3910,0
|
|
20241220,100700,219316965,3910,3900,3910,3900,884
|
|
20241220,100600,215869355,3900,3900,3900,3900,0
|
|
20241220,100500,215869355,3900,3900,3900,3900,0
|
|
20241220,100400,215869355,3900,3900,3900,3900,1
|
|
20241220,100300,215865455,3900,3900,3900,3900,0
|
|
20241220,100200,215865455,3900,3900,3900,3900,6
|
|
20241220,100100,215842055,3900,3900,3900,3900,9
|
|
20241220,100000,215806955,3900,3900,3900,3900,0
|
|
20241220,095900,215806955,3900,3900,3900,3900,0
|
|
20241220,095800,215806955,3900,3900,3900,3900,0
|
|
20241220,095700,215806955,3900,3900,3900,3900,0
|
|
20241220,095600,215806955,3900,3900,3900,3900,0
|
|
20241220,095500,215806955,3900,3900,3900,3900,51
|
|
20241220,095400,215608055,3900,3900,3900,3900,5000
|
|
20241220,095300,196108055,3900,3900,3900,3900,500
|
|
20241220,095200,194158055,3900,3900,3900,3900,0
|
|
20241220,095100,194158055,3900,3905,3905,3900,324
|
|
20241220,095000,192894280,3900,3900,3900,3900,0
|
|
20241220,094900,192894280,3900,3900,3900,3900,0
|
|
20241220,094800,192894280,3900,3900,3900,3900,0
|
|
20241220,094700,192894280,3900,3900,3900,3900,0
|
|
20241220,094600,192894280,3900,3900,3900,3900,13
|
|
20241220,094500,192843580,3910,3910,3910,3910,0
|
|
20241220,094400,192843580,3910,3910,3910,3910,0
|
|
20241220,094300,192843580,3910,3910,3910,3910,0
|
|
20241220,094200,192843580,3910,3895,3910,3895,5984
|
|
20241220,094100,169490110,3895,3880,3895,3880,2
|
|
20241220,094000,169482335,3895,3895,3895,3895,5
|
|
20241220,093900,169462860,3895,3895,3895,3895,5
|
|
20241220,093800,169443385,3895,3895,3895,3895,1
|
|
20241220,093700,169439490,3895,3895,3895,3895,0
|
|
20241220,093600,169439490,3895,3895,3895,3870,102
|
|
20241220,093500,169043305,3895,3895,3895,3895,0
|
|
20241220,093400,169043305,3895,3895,3895,3895,112
|
|
20241220,093300,168607065,3895,3895,3895,3895,1
|
|
20241220,093200,168603170,3870,3900,3900,3870,1003
|
|
20241220,093100,164721460,3900,3895,3900,3870,418
|
|
20241220,093000,163103530,3880,3860,3880,3860,54
|
|
20241220,092900,162895030,3880,3870,3880,3865,1002
|
|
20241220,092800,159022070,3880,3880,3880,3880,7
|
|
20241220,092700,158994910,3875,3900,3900,3875,44
|
|
20241220,092600,158824195,3870,3870,3870,3870,0
|
|
20241220,092500,158824195,3870,3870,3870,3870,0
|
|
20241220,092400,158824195,3870,3875,3905,3870,1010
|
|
20241220,092300,154887330,3875,3870,3875,3870,209
|
|
20241220,092200,154078495,3875,3880,3880,3855,4
|
|
20241220,092100,154063030,3850,3865,3865,3850,1690
|
|
20241220,092000,147553770,3860,3890,3890,3850,5306
|
|
20241220,091900,126990990,3905,3900,3905,3900,11
|
|
20241220,091800,126948085,3905,3890,3905,3890,222
|
|
20241220,091700,126082155,3895,3895,3895,3895,99
|
|
20241220,091600,125696550,3905,3905,3905,3905,0
|
|
20241220,091500,125696550,3905,3900,3905,3895,4135
|
|
20241220,091400,109575585,3900,3900,3900,3900,204
|
|
20241220,091300,108779985,3900,3900,3900,3900,0
|
|
20241220,091200,108779985,3900,3900,3900,3900,0
|
|
20241220,091100,108779985,3900,3900,3900,3900,200
|
|
20241220,091000,107999985,3900,3905,3905,3900,503
|
|
20241220,090900,106038270,3900,3905,3905,3900,1204
|
|
20241220,090800,101341200,3915,3915,3915,3905,7230
|
|
20241220,090700,73035770,3915,3930,3930,3910,9198
|
|
20241220,090600,37015200,3920,3915,3930,3915,601
|
|
20241220,090500,34660270,3910,3915,3920,3910,427
|
|
20241220,090400,32988570,3915,3940,3940,3915,5329
|
|
20241220,090300,12119765,3940,3915,3940,3915,1597
|
|
20241220,090200,5865480,3915,3925,3925,3915,78
|
|
20241220,090100,5560020,3910,3910,3910,3910,0
|
|
20241220,090000,5560020,3910,3910,3910,3910,1422
|