587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184400,232580150,3780,3780,3780,3780,5590
|
|
20241230,184300,232580150,3780,3780,3780,3780,0
|
|
20241230,184200,232580150,3780,3780,3780,3780,0
|
|
20241230,184100,232580150,3780,3780,3780,3780,0
|
|
20241230,184000,232580150,3780,3780,3780,3780,0
|
|
20241230,183900,232580150,3780,3780,3780,3780,0
|
|
20241230,183800,232580150,3780,3780,3780,3780,0
|
|
20241230,183700,232580150,3780,3780,3780,3780,0
|
|
20241230,183600,232580150,3780,3780,3780,3780,0
|
|
20241230,183500,232580150,3780,3780,3780,3780,0
|
|
20241230,183400,232580150,3780,3780,3780,3780,0
|
|
20241230,183300,232580150,3780,3780,3780,3780,0
|
|
20241230,183200,232580150,3780,3780,3780,3780,0
|
|
20241230,183100,232580150,3780,3780,3780,3780,0
|
|
20241230,183000,232580150,3780,3780,3780,3780,0
|
|
20241230,182900,232580150,3780,3780,3780,3780,0
|
|
20241230,182800,232580150,3780,3780,3780,3780,0
|
|
20241230,182700,232580150,3780,3780,3780,3780,0
|
|
20241230,182600,232580150,3780,3780,3780,3780,0
|
|
20241230,182500,232580150,3780,3780,3780,3780,0
|
|
20241230,182400,232580150,3780,3780,3780,3780,0
|
|
20241230,182300,232580150,3780,3780,3780,3780,0
|
|
20241230,182200,232580150,3780,3780,3780,3780,0
|
|
20241230,182100,232580150,3780,3780,3780,3780,0
|
|
20241230,182000,232580150,3780,3780,3780,3780,0
|
|
20241230,181900,232580150,3780,3780,3780,3780,0
|
|
20241230,181800,232580150,3780,3780,3780,3780,0
|
|
20241230,181700,232580150,3780,3780,3780,3780,0
|
|
20241230,181600,232580150,3780,3780,3780,3780,0
|
|
20241230,181500,232580150,3780,3780,3780,3780,0
|
|
20241230,181400,232580150,3780,3780,3780,3780,5590
|
|
20241230,181300,232580150,3780,3780,3780,3780,0
|
|
20241230,181200,232580150,3780,3780,3780,3780,0
|
|
20241230,181100,232580150,3780,3780,3780,3780,0
|
|
20241230,181000,232580150,3780,3780,3780,3780,0
|
|
20241230,180900,232580150,3780,3780,3780,3780,0
|
|
20241230,180800,232580150,3780,3780,3780,3780,0
|
|
20241230,180700,232580150,3780,3780,3780,3780,0
|
|
20241230,180600,232580150,3780,3780,3780,3780,0
|
|
20241230,180500,232580150,3780,3780,3780,3780,0
|
|
20241230,180400,232580150,3780,3780,3780,3780,0
|
|
20241230,180300,232580150,3780,3780,3780,3780,0
|
|
20241230,180200,232580150,3780,3780,3780,3780,0
|
|
20241230,180100,232580150,3780,3780,3780,3780,0
|
|
20241230,180000,232580150,3780,3780,3780,3780,0
|
|
20241230,175900,232580150,3780,3780,3780,3780,0
|
|
20241230,175800,232580150,3780,3780,3780,3780,0
|
|
20241230,175700,232580150,3780,3780,3780,3780,0
|
|
20241230,175600,232580150,3780,3780,3780,3780,0
|
|
20241230,175500,232580150,3780,3780,3780,3780,0
|
|
20241230,175400,232580150,3780,3780,3780,3780,0
|
|
20241230,175300,232580150,3780,3780,3780,3780,0
|
|
20241230,175200,232580150,3780,3780,3780,3780,0
|
|
20241230,175100,232580150,3780,3780,3780,3780,0
|
|
20241230,175000,232580150,3780,3780,3780,3780,0
|
|
20241230,174900,232580150,3780,3780,3780,3780,0
|
|
20241230,174800,232580150,3780,3780,3780,3780,0
|
|
20241230,174700,232580150,3780,3780,3780,3780,0
|
|
20241230,174600,232580150,3780,3780,3780,3780,0
|
|
20241230,174500,232580150,3780,3780,3780,3780,0
|
|
20241230,174400,232580150,3780,3780,3780,3780,5590
|
|
20241230,174300,232580150,3780,3780,3780,3780,0
|
|
20241230,174200,232580150,3780,3780,3780,3780,0
|
|
20241230,174100,232580150,3780,3780,3780,3780,0
|
|
20241230,174000,232580150,3780,3780,3780,3780,0
|
|
20241230,173900,232580150,3780,3780,3780,3780,0
|
|
20241230,173800,232580150,3780,3780,3780,3780,0
|
|
20241230,173700,232580150,3780,3780,3780,3780,0
|
|
20241230,173600,232580150,3780,3780,3780,3780,0
|
|
20241230,173500,232580150,3780,3780,3780,3780,0
|
|
20241230,173400,232580150,3780,3780,3780,3780,0
|
|
20241230,173300,232580150,3780,3780,3780,3780,0
|
|
20241230,173200,232580150,3780,3780,3780,3780,0
|
|
20241230,173100,232580150,3780,3780,3780,3780,0
|
|
20241230,173000,232580150,3780,3780,3780,3780,0
|
|
20241230,172900,232580150,3780,3780,3780,3780,0
|
|
20241230,172800,232580150,3780,3780,3780,3780,0
|
|
20241230,172700,232580150,3780,3780,3780,3780,0
|
|
20241230,172600,232580150,3780,3780,3780,3780,0
|
|
20241230,172500,232580150,3780,3780,3780,3780,0
|
|
20241230,172400,232580150,3780,3780,3780,3780,0
|
|
20241230,172300,232580150,3780,3780,3780,3780,0
|
|
20241230,172200,232580150,3780,3780,3780,3780,0
|
|
20241230,172100,232580150,3780,3780,3780,3780,0
|
|
20241230,172000,232580150,3780,3780,3780,3780,0
|
|
20241230,171900,232580150,3780,3780,3780,3780,0
|
|
20241230,171800,232580150,3780,3780,3780,3780,0
|
|
20241230,171700,232580150,3780,3780,3780,3780,0
|
|
20241230,171600,232580150,3780,3780,3780,3780,0
|
|
20241230,171500,232580150,3780,3780,3780,3780,0
|
|
20241230,171400,232580150,3780,3780,3780,3780,5590
|
|
20241230,171300,232580150,3780,3780,3780,3780,0
|
|
20241230,171200,232580150,3780,3780,3780,3780,0
|
|
20241230,171100,232580150,3780,3780,3780,3780,0
|
|
20241230,171000,232580150,3780,3780,3780,3780,0
|
|
20241230,170900,232580150,3780,3780,3780,3780,0
|
|
20241230,170800,232580150,3780,3780,3780,3780,0
|
|
20241230,170700,232580150,3780,3780,3780,3780,0
|
|
20241230,170600,232580150,3780,3780,3780,3780,0
|
|
20241230,170500,232580150,3780,3780,3780,3780,0
|
|
20241230,170400,232580150,3780,3780,3780,3780,0
|
|
20241230,170300,232580150,3780,3780,3780,3780,0
|
|
20241230,170200,232580150,3780,3780,3780,3780,0
|
|
20241230,170100,232580150,3780,3780,3780,3780,0
|
|
20241230,170000,232580150,3780,3780,3780,3780,0
|
|
20241230,165900,232580150,3780,3780,3780,3780,0
|
|
20241230,165800,232580150,3780,3780,3780,3780,0
|
|
20241230,165700,232580150,3780,3780,3780,3780,0
|
|
20241230,165600,232580150,3780,3780,3780,3780,0
|
|
20241230,165500,232580150,3780,3780,3780,3780,0
|
|
20241230,165400,232580150,3780,3780,3780,3780,0
|
|
20241230,165300,232580150,3780,3780,3780,3780,0
|
|
20241230,165200,232580150,3780,3780,3780,3780,0
|
|
20241230,165100,232580150,3780,3780,3780,3780,0
|
|
20241230,165000,232580150,3780,3780,3780,3780,0
|
|
20241230,164900,232580150,3780,3780,3780,3780,0
|
|
20241230,164800,232580150,3780,3780,3780,3780,0
|
|
20241230,164700,232580150,3780,3780,3780,3780,0
|
|
20241230,164600,232580150,3780,3780,3780,3780,0
|
|
20241230,164500,232580150,3780,3780,3780,3780,0
|
|
20241230,164400,232580150,3780,3780,3780,3780,5590
|
|
20241230,164300,232580150,3780,3780,3780,3780,0
|
|
20241230,164200,232580150,3780,3780,3780,3780,0
|
|
20241230,164100,232580150,3780,3780,3780,3780,0
|
|
20241230,164000,232580150,3780,3780,3780,3780,0
|
|
20241230,163900,232580150,3780,3780,3780,3780,0
|
|
20241230,163800,232580150,3780,3780,3780,3780,0
|
|
20241230,163700,232580150,3780,3780,3780,3780,0
|
|
20241230,163600,232580150,3780,3780,3780,3780,0
|
|
20241230,163500,232580150,3780,3780,3780,3780,0
|
|
20241230,163400,232580150,3780,3780,3780,3780,0
|
|
20241230,163300,232580150,3780,3780,3780,3780,0
|
|
20241230,163200,232580150,3780,3780,3780,3780,0
|
|
20241230,163100,232580150,3780,3780,3780,3780,0
|
|
20241230,163000,232580150,3780,3780,3780,3780,0
|
|
20241230,162900,232580150,3780,3780,3780,3780,0
|
|
20241230,162800,232580150,3780,3780,3780,3780,0
|
|
20241230,162700,232580150,3780,3780,3780,3780,0
|
|
20241230,162600,232580150,3780,3780,3780,3780,0
|
|
20241230,162500,232580150,3780,3780,3780,3780,0
|
|
20241230,162400,232580150,3780,3780,3780,3780,0
|
|
20241230,162300,232580150,3780,3780,3780,3780,0
|
|
20241230,162200,232580150,3780,3780,3780,3780,0
|
|
20241230,162100,232580150,3780,3780,3780,3780,0
|
|
20241230,162000,232580150,3780,3780,3780,3780,0
|
|
20241230,161900,232580150,3780,3780,3780,3780,0
|
|
20241230,161800,232580150,3780,3780,3780,3780,0
|
|
20241230,161700,232580150,3780,3780,3780,3780,0
|
|
20241230,161600,232580150,3780,3780,3780,3780,0
|
|
20241230,161500,232580150,3780,3780,3780,3780,0
|
|
20241230,161400,232580150,3780,3780,3780,3780,5590
|
|
20241230,161300,232580150,3780,3780,3780,3780,0
|
|
20241230,161200,232580150,3780,3780,3780,3780,0
|
|
20241230,161100,232580150,3780,3780,3780,3780,0
|
|
20241230,161000,232580150,3780,3780,3780,3780,0
|
|
20241230,160900,232580150,3780,3780,3780,3780,0
|
|
20241230,160800,232580150,3780,3780,3780,3780,0
|
|
20241230,160700,232580150,3780,3780,3780,3780,0
|
|
20241230,160600,232580150,3780,3780,3780,3780,0
|
|
20241230,160500,232580150,3780,3780,3780,3780,0
|
|
20241230,160400,232580150,3780,3780,3780,3780,0
|
|
20241230,160300,232580150,3780,3780,3780,3780,0
|
|
20241230,160200,232580150,3780,3780,3780,3780,0
|
|
20241230,160100,232580150,3780,3780,3780,3780,0
|
|
20241230,160000,232580150,3780,3780,3780,3780,0
|
|
20241230,155900,232580150,3780,3780,3780,3780,0
|
|
20241230,155800,232580150,3780,3780,3780,3780,0
|
|
20241230,155700,232580150,3780,3780,3780,3780,0
|
|
20241230,155600,232580150,3780,3780,3780,3780,0
|
|
20241230,155500,232580150,3780,3780,3780,3780,0
|
|
20241230,155400,232580150,3780,3780,3780,3780,0
|
|
20241230,155300,232580150,3780,3780,3780,3780,0
|
|
20241230,155200,232580150,3780,3780,3780,3780,0
|
|
20241230,155100,232580150,3780,3780,3780,3780,0
|
|
20241230,155000,232580150,3780,3780,3780,3780,0
|
|
20241230,154900,232580150,3780,3780,3780,3780,0
|
|
20241230,154800,232580150,3780,3780,3780,3780,0
|
|
20241230,154700,232580150,3780,3780,3780,3780,0
|
|
20241230,154600,232580150,3780,3780,3780,3780,0
|
|
20241230,154500,232580150,3780,3780,3780,3780,0
|
|
20241230,154400,232580150,3780,3780,3780,3780,5590
|
|
20241230,154300,232580150,3780,3780,3780,3780,0
|
|
20241230,154200,232580150,3780,3780,3780,3780,0
|
|
20241230,154100,232580150,3780,3780,3780,3780,0
|
|
20241230,154000,232580150,3780,3780,3780,3780,0
|
|
20241230,153900,232580150,3780,3780,3780,3780,0
|
|
20241230,153800,232580150,3780,3780,3780,3780,0
|
|
20241230,153700,232580150,3780,3780,3780,3780,0
|
|
20241230,153600,232580150,3780,3780,3780,3780,0
|
|
20241230,153500,232580150,3780,3780,3780,3780,0
|
|
20241230,153400,232580150,3780,3780,3780,3780,0
|
|
20241230,153300,232580150,3780,3780,3780,3780,0
|
|
20241230,153200,232580150,3780,3780,3780,3780,0
|
|
20241230,153100,232580150,3780,3780,3780,3780,0
|
|
20241230,153000,232580150,3780,3780,3780,3780,5590
|
|
20241230,152900,211449950,3800,3800,3800,3800,0
|
|
20241230,152800,211449950,3800,3800,3800,3800,0
|
|
20241230,152700,211449950,3800,3800,3800,3800,0
|
|
20241230,152600,211449950,3800,3800,3800,3800,0
|
|
20241230,152500,211449950,3800,3800,3800,3800,0
|
|
20241230,152400,211449950,3800,3800,3800,3800,0
|
|
20241230,152300,211449950,3800,3800,3800,3800,0
|
|
20241230,152200,211449950,3800,3800,3800,3800,0
|
|
20241230,152100,211449950,3800,3800,3800,3800,0
|
|
20241230,152000,211449950,3800,3800,3800,3800,0
|
|
20241230,151900,211449950,3800,3795,3800,3790,476
|
|
20241230,151800,209641690,3800,3805,3805,3795,2562
|
|
20241230,151700,199909150,3800,3800,3800,3800,261
|
|
20241230,151600,198917350,3815,3815,3815,3815,0
|
|
20241230,151500,198917350,3815,3810,3815,3810,401
|
|
20241230,151400,197389535,3810,3810,3810,3810,100
|
|
20241230,151300,197008535,3805,3805,3805,3805,157
|
|
20241230,151200,196411150,3800,3800,3800,3800,0
|
|
20241230,151100,196411150,3800,3800,3800,3800,74
|
|
20241230,151000,196129950,3795,3800,3800,3795,442
|
|
20241230,150900,194450560,3800,3800,3800,3800,0
|
|
20241230,150800,194450560,3800,3800,3800,3800,5
|
|
20241230,150700,194431560,3795,3795,3795,3795,0
|
|
20241230,150600,194431560,3795,3795,3795,3795,630
|
|
20241230,150500,192040710,3800,3800,3800,3800,0
|
|
20241230,150400,192040710,3800,3800,3800,3800,0
|
|
20241230,150300,192040710,3800,3800,3800,3800,100
|
|
20241230,150200,191660710,3800,3800,3800,3800,0
|
|
20241230,150100,191660710,3800,3800,3800,3800,1000
|
|
20241230,150000,187860710,3800,3800,3800,3800,1
|
|
20241230,145900,187856910,3795,3795,3795,3795,0
|
|
20241230,145800,187856910,3795,3795,3795,3795,4
|
|
20241230,145700,187841730,3795,3800,3800,3795,96
|
|
20241230,145600,187477170,3800,3800,3800,3800,0
|
|
20241230,145500,187477170,3800,3800,3800,3800,5
|
|
20241230,145400,187458170,3800,3800,3800,3800,200
|
|
20241230,145300,186698170,3800,3800,3800,3800,0
|
|
20241230,145200,186698170,3800,3800,3800,3800,0
|
|
20241230,145100,186698170,3800,3800,3800,3800,0
|
|
20241230,145000,186698170,3800,3800,3800,3800,2
|
|
20241230,144900,186690570,3785,3785,3785,3785,0
|
|
20241230,144800,186690570,3785,3785,3785,3785,0
|
|
20241230,144700,186690570,3785,3785,3785,3785,0
|
|
20241230,144600,186690570,3785,3785,3785,3785,1
|
|
20241230,144500,186686785,3785,3790,3790,3785,2
|
|
20241230,144400,186679210,3795,3795,3795,3795,1
|
|
20241230,144300,186675415,3780,3780,3780,3780,185
|
|
20241230,144200,185976115,3780,3785,3785,3780,70
|
|
20241230,144100,185711340,3785,3785,3785,3785,0
|
|
20241230,144000,185711340,3785,3785,3785,3785,964
|
|
20241230,143900,182062600,3785,3790,3790,3785,80
|
|
20241230,143800,181759600,3800,3800,3800,3800,0
|
|
20241230,143700,181759600,3800,3800,3800,3800,1
|
|
20241230,143600,181755800,3790,3790,3790,3790,0
|
|
20241230,143500,181755800,3790,3790,3790,3790,190
|
|
20241230,143400,181035700,3790,3790,3805,3790,805
|
|
20241230,143300,177984675,3790,3795,3795,3790,700
|
|
20241230,143200,175331495,3805,3805,3805,3805,0
|
|
20241230,143100,175331495,3805,3805,3805,3805,3
|
|
20241230,143000,175320080,3805,3800,3805,3800,1203
|
|
20241230,142900,170748670,3800,3800,3800,3800,4
|
|
20241230,142800,170733470,3800,3800,3800,3800,0
|
|
20241230,142700,170733470,3800,3800,3800,3800,0
|
|
20241230,142600,170733470,3800,3800,3800,3800,0
|
|
20241230,142500,170733470,3800,3800,3800,3800,0
|
|
20241230,142400,170733470,3800,3800,3800,3800,0
|
|
20241230,142300,170733470,3800,3800,3800,3800,0
|
|
20241230,142200,170733470,3800,3800,3800,3800,1
|
|
20241230,142100,170729670,3805,3805,3805,3805,1
|
|
20241230,142000,170725865,3805,3805,3805,3805,200
|
|
20241230,141900,169964865,3805,3805,3805,3805,1
|
|
20241230,141800,169961060,3805,3805,3805,3805,0
|
|
20241230,141700,169961060,3805,3805,3805,3805,32
|
|
20241230,141600,169839300,3805,3805,3805,3805,1
|
|
20241230,141500,169835495,3805,3805,3805,3805,0
|
|
20241230,141400,169835495,3805,3805,3805,3805,0
|
|
20241230,141300,169835495,3805,3805,3805,3805,0
|
|
20241230,141200,169835495,3805,3805,3805,3805,0
|
|
20241230,141100,169835495,3805,3805,3805,3805,0
|
|
20241230,141000,169835495,3805,3795,3805,3790,702
|
|
20241230,140900,167172125,3795,3795,3795,3795,0
|
|
20241230,140800,167172125,3795,3795,3795,3795,1
|
|
20241230,140700,167168330,3810,3810,3810,3810,0
|
|
20241230,140600,167168330,3810,3810,3810,3810,0
|
|
20241230,140500,167168330,3810,3810,3810,3810,0
|
|
20241230,140400,167168330,3810,3810,3810,3810,0
|
|
20241230,140300,167168330,3810,3810,3810,3810,0
|
|
20241230,140200,167168330,3810,3810,3810,3810,0
|
|
20241230,140100,167168330,3810,3810,3810,3810,0
|
|
20241230,140000,167168330,3810,3810,3810,3810,0
|
|
20241230,135900,167168330,3810,3810,3810,3810,0
|
|
20241230,135800,167168330,3810,3810,3810,3810,0
|
|
20241230,135700,167168330,3810,3800,3810,3800,9256
|
|
20241230,135600,131985695,3785,3785,3785,3785,0
|
|
20241230,135500,131985695,3785,3795,3795,3785,424
|
|
20241230,135400,130376625,3785,3795,3795,3785,379
|
|
20241230,135300,128938330,3790,3790,3790,3790,100
|
|
20241230,135200,128559330,3785,3785,3785,3785,101
|
|
20241230,135100,128177045,3800,3800,3800,3800,0
|
|
20241230,135000,128177045,3800,3800,3800,3800,2
|
|
20241230,134900,128169445,3800,3800,3800,3800,0
|
|
20241230,134800,128169445,3800,3800,3800,3800,0
|
|
20241230,134700,128169445,3800,3800,3800,3800,0
|
|
20241230,134600,128169445,3800,3800,3800,3800,0
|
|
20241230,134500,128169445,3800,3800,3800,3800,0
|
|
20241230,134400,128169445,3800,3800,3800,3800,0
|
|
20241230,134300,128169445,3800,3800,3800,3800,0
|
|
20241230,134200,128169445,3800,3795,3800,3795,131
|
|
20241230,134100,127671895,3795,3795,3795,3795,0
|
|
20241230,134000,127671895,3795,3795,3795,3795,216
|
|
20241230,133900,126852175,3795,3795,3795,3795,0
|
|
20241230,133800,126852175,3795,3795,3795,3795,0
|
|
20241230,133700,126852175,3795,3795,3795,3795,5
|
|
20241230,133600,126833200,3795,3795,3795,3795,0
|
|
20241230,133500,126833200,3795,3795,3795,3795,20
|
|
20241230,133400,126757300,3800,3790,3800,3775,252
|
|
20241230,133300,125803330,3800,3800,3800,3800,0
|
|
20241230,133200,125803330,3800,3800,3800,3800,0
|
|
20241230,133100,125803330,3800,3800,3800,3800,0
|
|
20241230,133000,125803330,3800,3790,3800,3790,3
|
|
20241230,132900,125791950,3780,3780,3780,3780,0
|
|
20241230,132800,125791950,3780,3780,3780,3780,0
|
|
20241230,132700,125791950,3780,3780,3780,3780,8400
|
|
20241230,132600,94039950,3800,3795,3800,3780,4526
|
|
20241230,132500,76920710,3800,3800,3800,3800,2
|
|
20241230,132400,76913110,3795,3795,3795,3795,2117
|
|
20241230,132300,68879095,3800,3800,3800,3800,1
|
|
20241230,132200,68875295,3800,3800,3800,3800,30
|
|
20241230,132100,68761295,3800,3800,3800,3800,0
|
|
20241230,132000,68761295,3800,3800,3800,3800,20
|
|
20241230,131900,68685295,3800,3800,3800,3800,31
|
|
20241230,131800,68567495,3800,3800,3800,3800,2
|
|
20241230,131700,68559895,3800,3800,3800,3800,115
|
|
20241230,131600,68122895,3805,3805,3805,3805,40
|
|
20241230,131500,67970695,3805,3805,3805,3805,10
|
|
20241230,131400,67932645,3800,3800,3800,3800,280
|
|
20241230,131300,66868645,3805,3805,3805,3805,11
|
|
20241230,131200,66826790,3805,3805,3805,3805,0
|
|
20241230,131100,66826790,3805,3805,3805,3805,0
|
|
20241230,131000,66826790,3805,3805,3805,3805,2
|
|
20241230,130900,66819180,3805,3805,3805,3805,0
|
|
20241230,130800,66819180,3805,3805,3805,3805,0
|
|
20241230,130700,66819180,3805,3805,3805,3805,0
|
|
20241230,130600,66819180,3805,3805,3805,3805,200
|
|
20241230,130500,66058180,3805,3805,3805,3805,0
|
|
20241230,130400,66058180,3805,3805,3805,3805,30
|
|
20241230,130300,65944030,3805,3805,3805,3805,0
|
|
20241230,130200,65944030,3805,3805,3805,3805,0
|
|
20241230,130100,65944030,3805,3805,3805,3805,0
|
|
20241230,130000,65944030,3805,3805,3805,3805,4
|
|
20241230,125900,65928810,3805,3805,3805,3805,1
|
|
20241230,125800,65925005,3805,3805,3805,3805,1
|
|
20241230,125700,65921200,3800,3805,3805,3800,473
|
|
20241230,125600,64123795,3805,3805,3805,3805,0
|
|
20241230,125500,64123795,3805,3805,3805,3805,7
|
|
20241230,125400,64097160,3805,3805,3805,3805,24
|
|
20241230,125300,64005840,3800,3805,3805,3800,920
|
|
20241230,125200,60509770,3810,3810,3810,3810,1
|
|
20241230,125100,60505960,3810,3810,3810,3810,0
|
|
20241230,125000,60505960,3810,3810,3810,3810,3
|
|
20241230,124900,60494530,3810,3810,3810,3810,7
|
|
20241230,124800,60467860,3810,3810,3810,3810,1
|
|
20241230,124700,60464050,3810,3810,3810,3810,3
|
|
20241230,124600,60452620,3805,3805,3805,3805,0
|
|
20241230,124500,60452620,3805,3810,3810,3805,247
|
|
20241230,124400,59512220,3815,3815,3815,3815,5
|
|
20241230,124300,59493145,3815,3815,3815,3815,1
|
|
20241230,124200,59489330,3815,3815,3815,3815,1
|
|
20241230,124100,59485515,3815,3815,3815,3815,0
|
|
20241230,124000,59485515,3815,3815,3815,3815,1
|
|
20241230,123900,59481700,3815,3815,3815,3815,1
|
|
20241230,123800,59477885,3815,3815,3815,3815,1
|
|
20241230,123700,59474070,3815,3815,3815,3815,1
|
|
20241230,123600,59470255,3815,3815,3815,3815,0
|
|
20241230,123500,59470255,3815,3815,3815,3815,1
|
|
20241230,123400,59466440,3815,3815,3815,3815,1
|
|
20241230,123300,59462625,3815,3815,3815,3815,1
|
|
20241230,123200,59458810,3815,3815,3815,3815,51
|
|
20241230,123100,59264245,3815,3815,3815,3815,0
|
|
20241230,123000,59264245,3815,3815,3815,3815,3
|
|
20241230,122900,59252800,3815,3815,3815,3815,1
|
|
20241230,122800,59248985,3815,3815,3815,3815,1
|
|
20241230,122700,59245170,3815,3815,3815,3815,1
|
|
20241230,122600,59241355,3815,3815,3815,3815,0
|
|
20241230,122500,59241355,3815,3815,3815,3815,1
|
|
20241230,122400,59237540,3815,3815,3815,3815,1
|
|
20241230,122300,59233725,3815,3815,3815,3815,1
|
|
20241230,122200,59229910,3815,3815,3815,3815,1
|
|
20241230,122100,59226095,3815,3815,3815,3815,1
|
|
20241230,122000,59222280,3815,3815,3815,3815,1
|
|
20241230,121900,59218465,3815,3815,3815,3815,1
|
|
20241230,121800,59214650,3815,3815,3815,3815,1
|
|
20241230,121700,59210835,3810,3810,3810,3810,0
|
|
20241230,121600,59210835,3810,3810,3810,3810,101
|
|
20241230,121500,58826025,3810,3810,3810,3810,0
|
|
20241230,121400,58826025,3810,3815,3815,3810,2
|
|
20241230,121300,58818400,3815,3815,3815,3815,1
|
|
20241230,121200,58814585,3815,3815,3815,3815,1
|
|
20241230,121100,58810770,3815,3815,3815,3815,0
|
|
20241230,121000,58810770,3815,3815,3815,3815,4
|
|
20241230,120900,58795510,3815,3815,3815,3815,1
|
|
20241230,120800,58791695,3815,3815,3815,3815,2
|
|
20241230,120700,58784065,3815,3815,3815,3815,1
|
|
20241230,120600,58780250,3815,3815,3815,3815,0
|
|
20241230,120500,58780250,3815,3815,3815,3815,1
|
|
20241230,120400,58776435,3815,3815,3815,3815,1
|
|
20241230,120300,58772620,3810,3810,3810,3810,3
|
|
20241230,120200,58761190,3815,3815,3815,3815,1
|
|
20241230,120100,58757375,3815,3815,3815,3815,0
|
|
20241230,120000,58757375,3815,3815,3815,3815,1
|
|
20241230,115900,58753560,3815,3815,3815,3815,1
|
|
20241230,115800,58749745,3815,3815,3815,3815,1
|
|
20241230,115700,58745930,3815,3815,3815,3815,1
|
|
20241230,115600,58742115,3805,3805,3805,3805,0
|
|
20241230,115500,58742115,3805,3805,3805,3805,0
|
|
20241230,115400,58742115,3805,3805,3805,3805,0
|
|
20241230,115300,58742115,3805,3815,3815,3805,475
|
|
20241230,115200,56934025,3815,3815,3815,3815,1
|
|
20241230,115100,56930210,3815,3815,3815,3815,0
|
|
20241230,115000,56930210,3815,3815,3815,3815,4
|
|
20241230,114900,56914950,3815,3820,3820,3815,3
|
|
20241230,114800,56903500,3820,3820,3820,3820,1
|
|
20241230,114700,56899680,3820,3820,3820,3820,1
|
|
20241230,114600,56895860,3820,3820,3820,3820,0
|
|
20241230,114500,56895860,3820,3820,3820,3820,1
|
|
20241230,114400,56892040,3815,3815,3815,3815,1
|
|
20241230,114300,56888225,3810,3810,3810,3810,0
|
|
20241230,114200,56888225,3810,3815,3815,3810,71
|
|
20241230,114100,56617710,3815,3815,3815,3815,933
|
|
20241230,114000,53058315,3815,3815,3815,3815,2
|
|
20241230,113900,53050685,3815,3815,3815,3815,1
|
|
20241230,113800,53046870,3815,3815,3815,3815,2
|
|
20241230,113700,53039240,3815,3815,3815,3815,1
|
|
20241230,113600,53035425,3815,3815,3815,3815,1
|
|
20241230,113500,53031610,3815,3815,3815,3815,1
|
|
20241230,113400,53027795,3815,3810,3815,3810,139
|
|
20241230,113300,52498200,3815,3815,3815,3815,65
|
|
20241230,113200,52250225,3815,3820,3820,3815,3
|
|
20241230,113100,52238770,3820,3820,3820,3820,0
|
|
20241230,113000,52238770,3820,3820,3820,3820,4
|
|
20241230,112900,52223490,3820,3820,3820,3820,1
|
|
20241230,112800,52219670,3820,3820,3820,3820,1
|
|
20241230,112700,52215850,3820,3820,3820,3820,3
|
|
20241230,112600,52204390,3820,3820,3820,3820,0
|
|
20241230,112500,52204390,3820,3820,3820,3820,1
|
|
20241230,112400,52200570,3820,3820,3820,3820,1
|
|
20241230,112300,52196750,3820,3820,3820,3820,1
|
|
20241230,112200,52192930,3820,3820,3820,3820,1
|
|
20241230,112100,52189110,3820,3820,3820,3820,0
|
|
20241230,112000,52189110,3820,3820,3820,3820,1
|
|
20241230,111900,52185290,3820,3820,3820,3820,1
|
|
20241230,111800,52181470,3815,3820,3820,3815,2
|
|
20241230,111700,52173835,3820,3820,3820,3820,1
|
|
20241230,111600,52170015,3820,3820,3820,3820,0
|
|
20241230,111500,52170015,3820,3820,3820,3820,1
|
|
20241230,111400,52166195,3820,3820,3820,3820,3
|
|
20241230,111300,52154735,3820,3820,3820,3820,1
|
|
20241230,111200,52150915,3820,3820,3820,3820,1
|
|
20241230,111100,52147095,3820,3820,3820,3820,3
|
|
20241230,111000,52135635,3820,3820,3820,3820,1
|
|
20241230,110900,52131815,3820,3820,3820,3820,1
|
|
20241230,110800,52127995,3820,3820,3820,3820,2
|
|
20241230,110700,52120355,3820,3820,3820,3820,1
|
|
20241230,110600,52116535,3820,3820,3820,3820,0
|
|
20241230,110500,52116535,3820,3820,3820,3820,0
|
|
20241230,110400,52116535,3820,3825,3825,3820,2
|
|
20241230,110300,52108890,3820,3820,3820,3820,0
|
|
20241230,110200,52108890,3820,3825,3825,3820,3
|
|
20241230,110100,52097425,3825,3825,3825,3825,1
|
|
20241230,110000,52093600,3820,3825,3825,3820,21
|
|
20241230,105900,52013280,3815,3815,3815,3815,0
|
|
20241230,105800,52013280,3815,3820,3820,3815,3
|
|
20241230,105700,52001825,3825,3825,3825,3825,11
|
|
20241230,105600,51959750,3825,3825,3825,3825,0
|
|
20241230,105500,51959750,3825,3825,3825,3825,1
|
|
20241230,105400,51955925,3825,3825,3825,3825,1
|
|
20241230,105300,51952100,3825,3825,3825,3825,1
|
|
20241230,105200,51948275,3825,3825,3825,3825,1
|
|
20241230,105100,51944450,3825,3825,3825,3825,3
|
|
20241230,105000,51932975,3825,3825,3825,3825,1
|
|
20241230,104900,51929150,3825,3825,3825,3825,1
|
|
20241230,104800,51925325,3825,3825,3825,3825,1
|
|
20241230,104700,51921500,3825,3825,3825,3825,1
|
|
20241230,104600,51917675,3825,3825,3825,3825,0
|
|
20241230,104500,51917675,3825,3825,3825,3825,2
|
|
20241230,104400,51910025,3825,3825,3825,3825,1
|
|
20241230,104300,51906200,3825,3830,3830,3825,10
|
|
20241230,104200,51867905,3830,3830,3830,3830,3
|
|
20241230,104100,51856415,3830,3830,3830,3830,20
|
|
20241230,104000,51779815,3830,3830,3830,3830,5
|
|
20241230,103900,51760665,3830,3830,3830,3830,1
|
|
20241230,103800,51756835,3830,3830,3830,3825,25
|
|
20241230,103700,51661195,3830,3825,3830,3825,331
|
|
20241230,103600,50395040,3825,3825,3825,3825,0
|
|
20241230,103500,50395040,3825,3825,3825,3825,3
|
|
20241230,103400,50383565,3805,3825,3825,3805,30
|
|
20241230,103300,50268870,3825,3825,3825,3825,2
|
|
20241230,103200,50261220,3825,3825,3825,3825,5
|
|
20241230,103100,50242095,3825,3820,3825,3820,3
|
|
20241230,103000,50230630,3820,3820,3820,3820,1
|
|
20241230,102900,50226810,3820,3820,3820,3820,7
|
|
20241230,102800,50200070,3805,3805,3805,3805,0
|
|
20241230,102700,50200070,3805,3820,3820,3805,6
|
|
20241230,102600,50177180,3820,3820,3820,3820,0
|
|
20241230,102500,50177180,3820,3820,3820,3820,2
|
|
20241230,102400,50169540,3805,3805,3805,3805,0
|
|
20241230,102300,50169540,3805,3805,3805,3805,0
|
|
20241230,102200,50169540,3805,3805,3805,3805,0
|
|
20241230,102100,50169540,3805,3815,3815,3805,47
|
|
20241230,102000,49990690,3825,3825,3825,3825,0
|
|
20241230,101900,49990690,3825,3825,3825,3825,51
|
|
20241230,101800,49795615,3830,3830,3830,3830,1
|
|
20241230,101700,49791785,3830,3830,3830,3830,1
|
|
20241230,101600,49787955,3835,3835,3835,3835,20
|
|
20241230,101500,49711255,3835,3830,3835,3830,123
|
|
20241230,101400,49240160,3830,3830,3830,3830,1
|
|
20241230,101300,49236330,3830,3830,3830,3830,1
|
|
20241230,101200,49232500,3830,3830,3830,3830,1
|
|
20241230,101100,49228670,3825,3835,3835,3825,8
|
|
20241230,101000,49198035,3835,3835,3835,3835,11
|
|
20241230,100900,49155850,3835,3835,3835,3835,1
|
|
20241230,100800,49152015,3835,3835,3835,3835,2
|
|
20241230,100700,49144345,3835,3835,3835,3835,3
|
|
20241230,100600,49132840,3835,3835,3835,3835,0
|
|
20241230,100500,49132840,3835,3835,3835,3835,3
|
|
20241230,100400,49121335,3830,3830,3830,3830,2
|
|
20241230,100300,49113675,3835,3835,3835,3835,1
|
|
20241230,100200,49109840,3835,3835,3835,3835,1
|
|
20241230,100100,49106005,3830,3830,3830,3830,0
|
|
20241230,100000,49106005,3830,3830,3830,3830,0
|
|
20241230,095900,49106005,3830,3830,3830,3830,176
|
|
20241230,095800,48431925,3835,3835,3835,3835,1
|
|
20241230,095700,48428090,3835,3835,3835,3835,2
|
|
20241230,095600,48420420,3830,3830,3830,3830,100
|
|
20241230,095500,48037420,3835,3835,3835,3835,1
|
|
20241230,095400,48033585,3835,3830,3835,3830,26
|
|
20241230,095300,47934000,3830,3830,3830,3825,160
|
|
20241230,095200,47321205,3830,3830,3830,3830,1
|
|
20241230,095100,47317375,3830,3830,3830,3830,2
|
|
20241230,095000,47309715,3830,3830,3830,3830,24
|
|
20241230,094900,47217795,3830,3830,3830,3830,15
|
|
20241230,094800,47160345,3835,3835,3835,3835,31
|
|
20241230,094700,47041460,3835,3835,3835,3835,11
|
|
20241230,094600,46999275,3835,3835,3835,3835,0
|
|
20241230,094500,46999275,3835,3835,3835,3835,2
|
|
20241230,094400,46991605,3835,3835,3835,3835,2
|
|
20241230,094300,46983935,3835,3835,3835,3835,1
|
|
20241230,094200,46980100,3835,3835,3835,3835,1
|
|
20241230,094100,46976265,3835,3835,3835,3835,3
|
|
20241230,094000,46964760,3835,3840,3840,3835,12
|
|
20241230,093900,46918695,3840,3840,3840,3840,1
|
|
20241230,093800,46914855,3840,3840,3840,3840,1
|
|
20241230,093700,46911015,3840,3840,3840,3840,5
|
|
20241230,093600,46891815,3840,3840,3840,3840,1
|
|
20241230,093500,46887975,3840,3840,3840,3840,1
|
|
20241230,093400,46884135,3840,3840,3840,3840,2
|
|
20241230,093300,46876455,3840,3840,3840,3835,306
|
|
20241230,093200,45701420,3840,3840,3840,3840,122
|
|
20241230,093100,45232940,3840,3830,3840,3830,7
|
|
20241230,093000,45206080,3840,3840,3840,3840,2
|
|
20241230,092900,45198400,3805,3830,3830,3805,243
|
|
20241230,092800,44273145,3835,3840,3840,3835,11
|
|
20241230,092700,44230910,3840,3840,3840,3840,0
|
|
20241230,092600,44230910,3840,3830,3840,3830,2767
|
|
20241230,092500,33613880,3830,3825,3830,3825,34
|
|
20241230,092400,33483685,3825,3810,3825,3795,384
|
|
20241230,092300,32020655,3790,3790,3790,3790,0
|
|
20241230,092200,32020655,3790,3830,3835,3790,1567
|
|
20241230,092100,26039860,3830,3830,3830,3830,0
|
|
20241230,092000,26039860,3830,3830,3830,3830,0
|
|
20241230,091900,26039860,3830,3830,3830,3830,831
|
|
20241230,091800,22857130,3825,3825,3825,3825,223
|
|
20241230,091700,22004155,3825,3825,3825,3825,1
|
|
20241230,091600,22000330,3825,3825,3825,3825,1
|
|
20241230,091500,21996505,3825,3825,3825,3825,0
|
|
20241230,091400,21996505,3825,3825,3825,3825,783
|
|
20241230,091300,19001530,3830,3825,3830,3825,218
|
|
20241230,091200,18167675,3825,3820,3825,3820,1001
|
|
20241230,091100,14338855,3820,3820,3820,3820,2
|
|
20241230,091000,14331215,3815,3815,3815,3815,737
|
|
20241230,090900,11519560,3810,3810,3810,3810,1
|
|
20241230,090800,11515750,3815,3815,3815,3815,0
|
|
20241230,090700,11515750,3815,3815,3815,3815,0
|
|
20241230,090600,11515750,3815,3805,3815,3800,347
|
|
20241230,090500,10196635,3805,3805,3805,3805,6
|
|
20241230,090400,10173805,3805,3805,3805,3805,1
|
|
20241230,090300,10170000,3800,3800,3800,3800,556
|
|
20241230,090200,8057200,3780,3785,3785,3780,1300
|
|
20241230,090100,3140700,3800,3780,3800,3780,631
|
|
20241230,090000,749480,3800,3780,3800,3780,198
|