587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184400,377090345,3930,3930,3930,3930,607
|
|
20241219,184300,377090345,3930,3930,3930,3930,0
|
|
20241219,184200,377090345,3930,3930,3930,3930,0
|
|
20241219,184100,377090345,3930,3930,3930,3930,0
|
|
20241219,184000,377090345,3930,3930,3930,3930,0
|
|
20241219,183900,377090345,3930,3930,3930,3930,0
|
|
20241219,183800,377090345,3930,3930,3930,3930,0
|
|
20241219,183700,377090345,3930,3930,3930,3930,0
|
|
20241219,183600,377090345,3930,3930,3930,3930,0
|
|
20241219,183500,377090345,3930,3930,3930,3930,0
|
|
20241219,183400,377090345,3930,3930,3930,3930,0
|
|
20241219,183300,377090345,3930,3930,3930,3930,0
|
|
20241219,183200,377090345,3930,3930,3930,3930,0
|
|
20241219,183100,377090345,3930,3930,3930,3930,0
|
|
20241219,183000,377090345,3930,3930,3930,3930,0
|
|
20241219,182900,377090345,3930,3930,3930,3930,0
|
|
20241219,182800,377090345,3930,3930,3930,3930,0
|
|
20241219,182700,377090345,3930,3930,3930,3930,0
|
|
20241219,182600,377090345,3930,3930,3930,3930,0
|
|
20241219,182500,377090345,3930,3930,3930,3930,0
|
|
20241219,182400,377090345,3930,3930,3930,3930,0
|
|
20241219,182300,377090345,3930,3930,3930,3930,0
|
|
20241219,182200,377090345,3930,3930,3930,3930,0
|
|
20241219,182100,377090345,3930,3930,3930,3930,0
|
|
20241219,182000,377090345,3930,3930,3930,3930,0
|
|
20241219,181900,377090345,3930,3930,3930,3930,0
|
|
20241219,181800,377090345,3930,3930,3930,3930,0
|
|
20241219,181700,377090345,3930,3930,3930,3930,0
|
|
20241219,181600,377090345,3930,3930,3930,3930,0
|
|
20241219,181500,377090345,3930,3930,3930,3930,0
|
|
20241219,181400,377090345,3930,3930,3930,3930,607
|
|
20241219,181300,377090345,3930,3930,3930,3930,0
|
|
20241219,181200,377090345,3930,3930,3930,3930,0
|
|
20241219,181100,377090345,3930,3930,3930,3930,0
|
|
20241219,181000,377090345,3930,3930,3930,3930,0
|
|
20241219,180900,377090345,3930,3930,3930,3930,0
|
|
20241219,180800,377090345,3930,3930,3930,3930,0
|
|
20241219,180700,377090345,3930,3930,3930,3930,0
|
|
20241219,180600,377090345,3930,3930,3930,3930,0
|
|
20241219,180500,377090345,3930,3930,3930,3930,0
|
|
20241219,180400,377090345,3930,3930,3930,3930,0
|
|
20241219,180300,377090345,3930,3930,3930,3930,0
|
|
20241219,180200,377090345,3930,3930,3930,3930,0
|
|
20241219,180100,377090345,3930,3930,3930,3930,0
|
|
20241219,180000,377090345,3930,3930,3930,3930,0
|
|
20241219,175900,377090345,3930,3930,3930,3930,0
|
|
20241219,175800,377090345,3930,3930,3930,3930,0
|
|
20241219,175700,377090345,3930,3930,3930,3930,0
|
|
20241219,175600,377090345,3930,3930,3930,3930,0
|
|
20241219,175500,377090345,3930,3930,3930,3930,0
|
|
20241219,175400,377090345,3930,3930,3930,3930,0
|
|
20241219,175300,377090345,3930,3930,3930,3930,0
|
|
20241219,175200,377090345,3930,3930,3930,3930,0
|
|
20241219,175100,377090345,3930,3930,3930,3930,0
|
|
20241219,175000,377090345,3930,3930,3930,3930,0
|
|
20241219,174900,377090345,3930,3930,3930,3930,0
|
|
20241219,174800,377090345,3930,3930,3930,3930,0
|
|
20241219,174700,377090345,3930,3930,3930,3930,0
|
|
20241219,174600,377090345,3930,3930,3930,3930,0
|
|
20241219,174500,377090345,3930,3930,3930,3930,0
|
|
20241219,174400,377090345,3930,3930,3930,3930,607
|
|
20241219,174300,377090345,3930,3930,3930,3930,0
|
|
20241219,174200,377090345,3930,3930,3930,3930,0
|
|
20241219,174100,377090345,3930,3930,3930,3930,0
|
|
20241219,174000,377090345,3930,3930,3930,3930,0
|
|
20241219,173900,377090345,3930,3930,3930,3930,0
|
|
20241219,173800,377090345,3930,3930,3930,3930,0
|
|
20241219,173700,377090345,3930,3930,3930,3930,0
|
|
20241219,173600,377090345,3930,3930,3930,3930,0
|
|
20241219,173500,377090345,3930,3930,3930,3930,0
|
|
20241219,173400,377090345,3930,3930,3930,3930,0
|
|
20241219,173300,377090345,3930,3930,3930,3930,0
|
|
20241219,173200,377090345,3930,3930,3930,3930,0
|
|
20241219,173100,377090345,3930,3930,3930,3930,0
|
|
20241219,173000,377090345,3930,3930,3930,3930,0
|
|
20241219,172900,377090345,3930,3930,3930,3930,0
|
|
20241219,172800,377090345,3930,3930,3930,3930,0
|
|
20241219,172700,377090345,3930,3930,3930,3930,0
|
|
20241219,172600,377090345,3930,3930,3930,3930,0
|
|
20241219,172500,377090345,3930,3930,3930,3930,0
|
|
20241219,172400,377090345,3930,3930,3930,3930,0
|
|
20241219,172300,377090345,3930,3930,3930,3930,0
|
|
20241219,172200,377090345,3930,3930,3930,3930,0
|
|
20241219,172100,377090345,3930,3930,3930,3930,0
|
|
20241219,172000,377090345,3930,3930,3930,3930,0
|
|
20241219,171900,377090345,3930,3930,3930,3930,0
|
|
20241219,171800,377090345,3930,3930,3930,3930,0
|
|
20241219,171700,377090345,3930,3930,3930,3930,0
|
|
20241219,171600,377090345,3930,3930,3930,3930,0
|
|
20241219,171500,377090345,3930,3930,3930,3930,0
|
|
20241219,171400,377090345,3930,3930,3930,3930,607
|
|
20241219,171300,377090345,3930,3930,3930,3930,0
|
|
20241219,171200,377090345,3930,3930,3930,3930,0
|
|
20241219,171100,377090345,3930,3930,3930,3930,0
|
|
20241219,171000,377090345,3930,3930,3930,3930,0
|
|
20241219,170900,377090345,3930,3930,3930,3930,0
|
|
20241219,170800,377090345,3930,3930,3930,3930,0
|
|
20241219,170700,377090345,3930,3930,3930,3930,0
|
|
20241219,170600,377090345,3930,3930,3930,3930,0
|
|
20241219,170500,377090345,3930,3930,3930,3930,0
|
|
20241219,170400,377090345,3930,3930,3930,3930,0
|
|
20241219,170300,377090345,3930,3930,3930,3930,0
|
|
20241219,170200,377090345,3930,3930,3930,3930,0
|
|
20241219,170100,377090345,3930,3930,3930,3930,0
|
|
20241219,170000,377090345,3930,3930,3930,3930,0
|
|
20241219,165900,377090345,3930,3930,3930,3930,0
|
|
20241219,165800,377090345,3930,3930,3930,3930,0
|
|
20241219,165700,377090345,3930,3930,3930,3930,0
|
|
20241219,165600,377090345,3930,3930,3930,3930,0
|
|
20241219,165500,377090345,3930,3930,3930,3930,0
|
|
20241219,165400,377090345,3930,3930,3930,3930,0
|
|
20241219,165300,377090345,3930,3930,3930,3930,0
|
|
20241219,165200,377090345,3930,3930,3930,3930,0
|
|
20241219,165100,377090345,3930,3930,3930,3930,0
|
|
20241219,165000,377090345,3930,3930,3930,3930,0
|
|
20241219,164900,377090345,3930,3930,3930,3930,0
|
|
20241219,164800,377090345,3930,3930,3930,3930,0
|
|
20241219,164700,377090345,3930,3930,3930,3930,0
|
|
20241219,164600,377090345,3930,3930,3930,3930,0
|
|
20241219,164500,377090345,3930,3930,3930,3930,0
|
|
20241219,164400,377090345,3930,3930,3930,3930,607
|
|
20241219,164300,377090345,3930,3930,3930,3930,0
|
|
20241219,164200,377090345,3930,3930,3930,3930,0
|
|
20241219,164100,377090345,3930,3930,3930,3930,0
|
|
20241219,164000,377090345,3930,3930,3930,3930,0
|
|
20241219,163900,377090345,3930,3930,3930,3930,0
|
|
20241219,163800,377090345,3930,3930,3930,3930,0
|
|
20241219,163700,377090345,3930,3930,3930,3930,0
|
|
20241219,163600,377090345,3930,3930,3930,3930,0
|
|
20241219,163500,377090345,3930,3930,3930,3930,0
|
|
20241219,163400,377090345,3930,3930,3930,3930,0
|
|
20241219,163300,377090345,3930,3930,3930,3930,0
|
|
20241219,163200,377090345,3930,3930,3930,3930,0
|
|
20241219,163100,377090345,3930,3930,3930,3930,0
|
|
20241219,163000,377090345,3930,3930,3930,3930,0
|
|
20241219,162900,377090345,3930,3930,3930,3930,0
|
|
20241219,162800,377090345,3930,3930,3930,3930,0
|
|
20241219,162700,377090345,3930,3930,3930,3930,0
|
|
20241219,162600,377090345,3930,3930,3930,3930,0
|
|
20241219,162500,377090345,3930,3930,3930,3930,0
|
|
20241219,162400,377090345,3930,3930,3930,3930,0
|
|
20241219,162300,377090345,3930,3930,3930,3930,0
|
|
20241219,162200,377090345,3930,3930,3930,3930,0
|
|
20241219,162100,377090345,3930,3930,3930,3930,0
|
|
20241219,162000,377090345,3930,3930,3930,3930,0
|
|
20241219,161900,377090345,3930,3930,3930,3930,0
|
|
20241219,161800,377090345,3930,3930,3930,3930,0
|
|
20241219,161700,377090345,3930,3930,3930,3930,0
|
|
20241219,161600,377090345,3930,3930,3930,3930,0
|
|
20241219,161500,377090345,3930,3930,3930,3930,0
|
|
20241219,161400,377090345,3930,3930,3930,3930,607
|
|
20241219,161300,377090345,3930,3930,3930,3930,0
|
|
20241219,161200,377090345,3930,3930,3930,3930,0
|
|
20241219,161100,377090345,3930,3930,3930,3930,0
|
|
20241219,161000,377090345,3930,3930,3930,3930,0
|
|
20241219,160900,377090345,3930,3930,3930,3930,0
|
|
20241219,160800,377090345,3930,3930,3930,3930,0
|
|
20241219,160700,377090345,3930,3930,3930,3930,0
|
|
20241219,160600,377090345,3930,3930,3930,3930,0
|
|
20241219,160500,377090345,3930,3930,3930,3930,0
|
|
20241219,160400,377090345,3930,3930,3930,3930,0
|
|
20241219,160300,377090345,3930,3930,3930,3930,0
|
|
20241219,160200,377090345,3930,3930,3930,3930,0
|
|
20241219,160100,377090345,3930,3930,3930,3930,0
|
|
20241219,160000,377090345,3930,3930,3930,3930,0
|
|
20241219,155900,377090345,3930,3930,3930,3930,0
|
|
20241219,155800,377090345,3930,3930,3930,3930,0
|
|
20241219,155700,377090345,3930,3930,3930,3930,0
|
|
20241219,155600,377090345,3930,3930,3930,3930,0
|
|
20241219,155500,377090345,3930,3930,3930,3930,0
|
|
20241219,155400,377090345,3930,3930,3930,3930,0
|
|
20241219,155300,377090345,3930,3930,3930,3930,0
|
|
20241219,155200,377090345,3930,3930,3930,3930,0
|
|
20241219,155100,377090345,3930,3930,3930,3930,0
|
|
20241219,155000,377090345,3930,3930,3930,3930,0
|
|
20241219,154900,377090345,3930,3930,3930,3930,0
|
|
20241219,154800,377090345,3930,3930,3930,3930,0
|
|
20241219,154700,377090345,3930,3930,3930,3930,0
|
|
20241219,154600,377090345,3930,3930,3930,3930,0
|
|
20241219,154500,377090345,3930,3930,3930,3930,0
|
|
20241219,154400,377090345,3930,3930,3930,3930,607
|
|
20241219,154300,377090345,3930,3930,3930,3930,0
|
|
20241219,154200,377090345,3930,3930,3930,3930,0
|
|
20241219,154100,377090345,3930,3930,3930,3930,0
|
|
20241219,154000,377090345,3930,3930,3930,3930,0
|
|
20241219,153900,377090345,3930,3930,3930,3930,0
|
|
20241219,153800,377090345,3930,3930,3930,3930,0
|
|
20241219,153700,377090345,3930,3930,3930,3930,0
|
|
20241219,153600,377090345,3930,3930,3930,3930,0
|
|
20241219,153500,377090345,3930,3930,3930,3930,0
|
|
20241219,153400,377090345,3930,3930,3930,3930,0
|
|
20241219,153300,377090345,3930,3930,3930,3930,0
|
|
20241219,153200,377090345,3930,3930,3930,3930,0
|
|
20241219,153100,377090345,3930,3930,3930,3930,0
|
|
20241219,153000,377090345,3930,3930,3930,3930,607
|
|
20241219,152900,374704835,3935,3935,3935,3935,0
|
|
20241219,152800,374704835,3935,3935,3935,3935,0
|
|
20241219,152700,374704835,3935,3935,3935,3935,0
|
|
20241219,152600,374704835,3935,3935,3935,3935,0
|
|
20241219,152500,374704835,3935,3935,3935,3935,0
|
|
20241219,152400,374704835,3935,3935,3935,3935,0
|
|
20241219,152300,374704835,3935,3935,3935,3935,0
|
|
20241219,152200,374704835,3935,3935,3935,3935,0
|
|
20241219,152100,374704835,3935,3935,3935,3935,0
|
|
20241219,152000,374704835,3935,3935,3935,3935,0
|
|
20241219,151900,374704835,3935,3935,3935,3935,1
|
|
20241219,151800,374700900,3920,3925,3925,3920,174
|
|
20241219,151700,374018755,3935,3935,3935,3935,1
|
|
20241219,151600,374014820,3925,3925,3925,3925,51
|
|
20241219,151500,373814645,3930,3930,3930,3925,1063
|
|
20241219,151400,369641940,3940,3940,3940,3940,1
|
|
20241219,151300,369638000,3945,3945,3945,3945,0
|
|
20241219,151200,369638000,3945,3945,3945,3945,0
|
|
20241219,151100,369638000,3945,3945,3945,3945,91
|
|
20241219,151000,369279005,3925,3925,3925,3925,0
|
|
20241219,150900,369279005,3925,3925,3925,3925,0
|
|
20241219,150800,369279005,3925,3925,3925,3925,0
|
|
20241219,150700,369279005,3925,3925,3925,3925,0
|
|
20241219,150600,369279005,3925,3925,3925,3925,0
|
|
20241219,150500,369279005,3925,3925,3925,3920,801
|
|
20241219,150400,366139075,3920,3920,3920,3920,200
|
|
20241219,150300,365355075,3925,3920,3925,3920,1770
|
|
20241219,150200,358414825,3925,3935,3935,3925,72
|
|
20241219,150100,358132215,3920,3920,3920,3920,22
|
|
20241219,150000,358045975,3920,3930,3935,3920,390
|
|
20241219,145900,356516505,3935,3930,3935,3930,1468
|
|
20241219,145800,350747155,3930,3935,3935,3930,43
|
|
20241219,145700,350578065,3930,3935,3935,3930,46
|
|
20241219,145600,350397170,3930,3930,3935,3930,67
|
|
20241219,145500,350133740,3935,3925,3935,3925,844
|
|
20241219,145400,346820800,3925,3935,3935,3925,246
|
|
20241219,145300,345854710,3935,3935,3935,3935,0
|
|
20241219,145200,345854710,3935,3935,3935,3925,1595
|
|
20241219,145100,339588385,3935,3935,3935,3935,406
|
|
20241219,145000,337990775,3935,3935,3935,3935,12
|
|
20241219,144900,337943555,3935,3935,3935,3935,0
|
|
20241219,144800,337943555,3935,3935,3935,3935,0
|
|
20241219,144700,337943555,3935,3935,3935,3935,10
|
|
20241219,144600,337904205,3930,3935,3935,3930,7
|
|
20241219,144500,337876690,3935,3935,3935,3935,0
|
|
20241219,144400,337876690,3935,3935,3935,3935,0
|
|
20241219,144300,337876690,3935,3935,3935,3935,1
|
|
20241219,144200,337872755,3930,3930,3930,3930,410
|
|
20241219,144100,336261455,3925,3925,3925,3925,152
|
|
20241219,144000,335664855,3925,3930,3930,3925,71
|
|
20241219,143900,335386175,3930,3930,3930,3930,0
|
|
20241219,143800,335386175,3930,3930,3930,3930,1
|
|
20241219,143700,335382245,3930,3930,3930,3930,0
|
|
20241219,143600,335382245,3930,3930,3930,3930,0
|
|
20241219,143500,335382245,3930,3930,3930,3930,30
|
|
20241219,143400,335264345,3930,3930,3930,3930,0
|
|
20241219,143300,335264345,3930,3930,3930,3930,1
|
|
20241219,143200,335260415,3920,3930,3930,3920,1010
|
|
20241219,143100,331300555,3930,3930,3930,3930,0
|
|
20241219,143000,331300555,3930,3930,3930,3930,1
|
|
20241219,142900,331296625,3930,3930,3930,3930,0
|
|
20241219,142800,331296625,3930,3930,3930,3930,0
|
|
20241219,142700,331296625,3930,3930,3930,3930,3
|
|
20241219,142600,331284835,3930,3925,3930,3925,101
|
|
20241219,142500,330888350,3930,3925,3930,3925,13
|
|
20241219,142400,330837315,3930,3930,3930,3930,1
|
|
20241219,142300,330833385,3930,3930,3930,3930,0
|
|
20241219,142200,330833385,3930,3930,3930,3930,1
|
|
20241219,142100,330829455,3930,3930,3930,3930,1
|
|
20241219,142000,330825525,3930,3930,3930,3930,0
|
|
20241219,141900,330825525,3930,3930,3930,3930,0
|
|
20241219,141800,330825525,3930,3930,3930,3930,0
|
|
20241219,141700,330825525,3930,3930,3930,3930,0
|
|
20241219,141600,330825525,3930,3930,3930,3930,28
|
|
20241219,141500,330715485,3930,3930,3930,3930,2
|
|
20241219,141400,330707625,3935,3935,3935,3935,1
|
|
20241219,141300,330703690,3935,3935,3935,3935,19
|
|
20241219,141200,330628925,3935,3940,3940,3935,51
|
|
20241219,141100,330428235,3940,3940,3940,3940,0
|
|
20241219,141000,330428235,3940,3940,3940,3940,5
|
|
20241219,140900,330408535,3940,3940,3940,3935,113
|
|
20241219,140800,329963815,3940,3940,3940,3940,1
|
|
20241219,140700,329959875,3940,3940,3940,3940,1
|
|
20241219,140600,329955935,3945,3945,3945,3945,2
|
|
20241219,140500,329948045,3940,3940,3940,3940,0
|
|
20241219,140400,329948045,3940,3940,3940,3940,10
|
|
20241219,140300,329908645,3940,3940,3940,3940,0
|
|
20241219,140200,329908645,3940,3940,3940,3940,0
|
|
20241219,140100,329908645,3940,3940,3940,3940,0
|
|
20241219,140000,329908645,3940,3940,3940,3940,1
|
|
20241219,135900,329904705,3935,3935,3935,3935,0
|
|
20241219,135800,329904705,3935,3935,3935,3935,0
|
|
20241219,135700,329904705,3935,3935,3935,3935,0
|
|
20241219,135600,329904705,3935,3935,3935,3935,0
|
|
20241219,135500,329904705,3935,3935,3935,3935,0
|
|
20241219,135400,329904705,3935,3940,3940,3935,2
|
|
20241219,135300,329896830,3935,3935,3935,3935,0
|
|
20241219,135200,329896830,3935,3935,3935,3935,0
|
|
20241219,135100,329896830,3935,3935,3935,3935,200
|
|
20241219,135000,329109830,3945,3945,3945,3945,0
|
|
20241219,134900,329109830,3945,3945,3945,3945,0
|
|
20241219,134800,329109830,3945,3945,3945,3945,0
|
|
20241219,134700,329109830,3945,3945,3945,3945,2
|
|
20241219,134600,329101940,3940,3940,3940,3940,2
|
|
20241219,134500,329094060,3940,3940,3940,3940,0
|
|
20241219,134400,329094060,3940,3930,3940,3930,5
|
|
20241219,134300,329074395,3930,3935,3935,3930,54
|
|
20241219,134200,328862170,3935,3935,3935,3935,4
|
|
20241219,134100,328846430,3930,3935,3935,3930,206
|
|
20241219,134000,328035830,3930,3930,3930,3930,1
|
|
20241219,133900,328031900,3930,3930,3930,3930,33
|
|
20241219,133800,327902210,3930,3930,3930,3930,0
|
|
20241219,133700,327902210,3930,3930,3930,3930,0
|
|
20241219,133600,327902210,3930,3930,3930,3930,0
|
|
20241219,133500,327902210,3930,3930,3930,3930,1
|
|
20241219,133400,327898280,3930,3930,3930,3930,0
|
|
20241219,133300,327898280,3930,3930,3930,3930,0
|
|
20241219,133200,327898280,3930,3930,3930,3930,0
|
|
20241219,133100,327898280,3930,3930,3930,3930,2
|
|
20241219,133000,327890420,3910,3910,3910,3910,0
|
|
20241219,132900,327890420,3910,3920,3920,3910,1000
|
|
20241219,132800,323976340,3915,3915,3915,3915,0
|
|
20241219,132700,323976340,3915,3915,3915,3915,0
|
|
20241219,132600,323976340,3915,3915,3915,3915,20
|
|
20241219,132500,323898040,3915,3915,3915,3915,0
|
|
20241219,132400,323898040,3915,3915,3915,3915,0
|
|
20241219,132300,323898040,3915,3915,3915,3915,0
|
|
20241219,132200,323898040,3915,3915,3915,3915,2
|
|
20241219,132100,323890210,3915,3915,3915,3915,2
|
|
20241219,132000,323882380,3915,3915,3915,3915,1
|
|
20241219,131900,323878465,3930,3910,3930,3910,15
|
|
20241219,131800,323819775,3905,3920,3920,3905,14
|
|
20241219,131700,323765090,3935,3935,3935,3935,1
|
|
20241219,131600,323761155,3905,3905,3905,3905,0
|
|
20241219,131500,323761155,3905,3935,3935,3905,1784
|
|
20241219,131400,316777810,3930,3930,3930,3930,0
|
|
20241219,131300,316777810,3930,3930,3930,3930,0
|
|
20241219,131200,316777810,3930,3930,3930,3930,0
|
|
20241219,131100,316777810,3930,3930,3930,3930,0
|
|
20241219,131000,316777810,3930,3930,3930,3930,5
|
|
20241219,130900,316758160,3935,3935,3935,3935,1
|
|
20241219,130800,316754225,3955,3955,3955,3955,0
|
|
20241219,130700,316754225,3955,3955,3955,3955,0
|
|
20241219,130600,316754225,3955,3955,3955,3955,0
|
|
20241219,130500,316754225,3955,3955,3955,3955,0
|
|
20241219,130400,316754225,3955,3955,3955,3955,2
|
|
20241219,130300,316746315,3925,3925,3925,3925,0
|
|
20241219,130200,316746315,3925,3925,3925,3925,0
|
|
20241219,130100,316746315,3925,3925,3925,3925,1
|
|
20241219,130000,316742390,3945,3935,3960,3935,69
|
|
20241219,125900,316470840,3940,3940,3940,3940,3
|
|
20241219,125800,316459020,3970,3955,3975,3920,4787
|
|
20241219,125700,297466420,3950,3935,3955,3935,2629
|
|
20241219,125600,287088520,3925,3915,3925,3915,194
|
|
20241219,125500,286327960,3920,3915,3920,3915,39
|
|
20241219,125400,286175270,3920,3920,3920,3920,0
|
|
20241219,125300,286175270,3920,3920,3920,3920,1
|
|
20241219,125200,286171350,3915,3915,3915,3915,40
|
|
20241219,125100,286014750,3915,3915,3915,3915,0
|
|
20241219,125000,286014750,3915,3915,3915,3915,0
|
|
20241219,124900,286014750,3915,3910,3915,3910,112
|
|
20241219,124800,285576655,3925,3925,3925,3925,0
|
|
20241219,124700,285576655,3925,3925,3925,3925,1
|
|
20241219,124600,285572730,3905,3905,3905,3905,345
|
|
20241219,124500,284225505,3905,3920,3920,3905,865
|
|
20241219,124400,280843030,3920,3920,3920,3920,0
|
|
20241219,124300,280843030,3920,3920,3920,3920,0
|
|
20241219,124200,280843030,3920,3920,3920,3920,0
|
|
20241219,124100,280843030,3920,3920,3920,3920,0
|
|
20241219,124000,280843030,3920,3925,3925,3920,2
|
|
20241219,123900,280835185,3930,3930,3930,3930,0
|
|
20241219,123800,280835185,3930,3920,3930,3920,1104
|
|
20241219,123700,276496875,3915,3915,3915,3915,1
|
|
20241219,123600,276492960,3910,3910,3910,3910,0
|
|
20241219,123500,276492960,3910,3910,3910,3910,35
|
|
20241219,123400,276356110,3910,3910,3910,3910,1547
|
|
20241219,123300,270307340,3915,3915,3915,3915,2900
|
|
20241219,123200,258953840,3915,3915,3915,3915,0
|
|
20241219,123100,258953840,3915,3930,3930,3915,5
|
|
20241219,123000,258934240,3915,3915,3915,3915,0
|
|
20241219,122900,258934240,3915,3925,3930,3915,850
|
|
20241219,122800,255605980,3925,3925,3925,3925,454
|
|
20241219,122700,253824030,3930,3930,3930,3930,3
|
|
20241219,122600,253812240,3925,3925,3925,3925,310
|
|
20241219,122500,252595490,3925,3925,3925,3925,38
|
|
20241219,122400,252446340,3930,3925,3930,3925,61
|
|
20241219,122300,252206905,3925,3925,3925,3925,0
|
|
20241219,122200,252206905,3925,3925,3925,3925,0
|
|
20241219,122100,252206905,3925,3925,3925,3925,0
|
|
20241219,122000,252206905,3925,3925,3925,3925,36
|
|
20241219,121900,252065605,3930,3930,3930,3930,0
|
|
20241219,121800,252065605,3930,3930,3930,3930,0
|
|
20241219,121700,252065605,3930,3925,3930,3925,4
|
|
20241219,121600,252049895,3925,3925,3925,3925,38
|
|
20241219,121500,251900745,3930,3930,3930,3930,47
|
|
20241219,121400,251716035,3930,3930,3930,3930,1
|
|
20241219,121300,251712105,3930,3930,3930,3930,0
|
|
20241219,121200,251712105,3930,3930,3930,3930,2
|
|
20241219,121100,251704245,3925,3925,3925,3925,38
|
|
20241219,121000,251555095,3930,3930,3930,3930,1
|
|
20241219,120900,251551165,3930,3930,3930,3930,0
|
|
20241219,120800,251551165,3930,3930,3930,3930,1
|
|
20241219,120700,251547235,3925,3925,3925,3925,0
|
|
20241219,120600,251547235,3925,3925,3925,3925,0
|
|
20241219,120500,251547235,3925,3930,3930,3925,55
|
|
20241219,120400,251331250,3925,3925,3925,3925,0
|
|
20241219,120300,251331250,3925,3925,3925,3925,0
|
|
20241219,120200,251331250,3925,3925,3925,3925,5
|
|
20241219,120100,251311625,3925,3925,3925,3925,41
|
|
20241219,120000,251150700,3925,3930,3930,3925,27
|
|
20241219,115900,251044595,3930,3930,3930,3930,0
|
|
20241219,115800,251044595,3930,3930,3930,3930,1
|
|
20241219,115700,251040665,3925,3925,3925,3925,0
|
|
20241219,115600,251040665,3925,3925,3925,3925,38
|
|
20241219,115500,250891515,3930,3930,3930,3930,2
|
|
20241219,115400,250883655,3925,3925,3925,3925,6
|
|
20241219,115300,250860105,3930,3930,3930,3930,0
|
|
20241219,115200,250860105,3930,3930,3930,3930,0
|
|
20241219,115100,250860105,3930,3930,3930,3930,3
|
|
20241219,115000,250848315,3925,3925,3925,3925,0
|
|
20241219,114900,250848315,3925,3925,3925,3925,0
|
|
20241219,114800,250848315,3925,3925,3925,3925,0
|
|
20241219,114700,250848315,3925,3935,3935,3925,205
|
|
20241219,114600,250043640,3925,3920,3930,3920,1837
|
|
20241219,114500,242835135,3915,3915,3915,3915,0
|
|
20241219,114400,242835135,3915,3915,3915,3915,0
|
|
20241219,114300,242835135,3915,3915,3915,3915,200
|
|
20241219,114200,242052135,3910,3910,3910,3910,0
|
|
20241219,114100,242052135,3910,3915,3915,3910,237
|
|
20241219,114000,241124470,3915,3915,3915,3915,1
|
|
20241219,113900,241120555,3920,3920,3920,3920,0
|
|
20241219,113800,241120555,3920,3920,3920,3920,0
|
|
20241219,113700,241120555,3920,3920,3920,3920,11
|
|
20241219,113600,241077435,3920,3915,3920,3915,33
|
|
20241219,113500,240948235,3920,3920,3920,3920,0
|
|
20241219,113400,240948235,3920,3920,3920,3920,1
|
|
20241219,113300,240944315,3920,3920,3920,3920,2
|
|
20241219,113200,240936475,3915,3915,3915,3915,0
|
|
20241219,113100,240936475,3915,3910,3915,3910,84
|
|
20241219,113000,240607810,3910,3910,3910,3910,0
|
|
20241219,112900,240607810,3910,3910,3910,3910,0
|
|
20241219,112800,240607810,3910,3910,3910,3910,0
|
|
20241219,112700,240607810,3910,3915,3915,3910,1502
|
|
20241219,112600,234734980,3925,3925,3925,3925,0
|
|
20241219,112500,234734980,3925,3925,3925,3925,0
|
|
20241219,112400,234734980,3925,3925,3925,3925,20
|
|
20241219,112300,234656480,3925,3925,3925,3925,0
|
|
20241219,112200,234656480,3925,3925,3925,3925,1
|
|
20241219,112100,234652555,3910,3905,3925,3905,6827
|
|
20241219,112000,207966920,3895,3895,3895,3895,1
|
|
20241219,111900,207963025,3895,3905,3905,3895,1601
|
|
20241219,111800,201727120,3905,3900,3905,3900,6
|
|
20241219,111700,201703710,3900,3900,3900,3900,35
|
|
20241219,111600,201567210,3905,3905,3905,3905,4369
|
|
20241219,111500,184506265,3910,3910,3910,3910,0
|
|
20241219,111400,184506265,3910,3910,3910,3910,1
|
|
20241219,111300,184502355,3905,3905,3905,3905,0
|
|
20241219,111200,184502355,3905,3905,3905,3905,37
|
|
20241219,111100,184357870,3910,3910,3910,3910,1
|
|
20241219,111000,184353960,3905,3905,3905,3905,0
|
|
20241219,110900,184353960,3905,3905,3905,3905,0
|
|
20241219,110800,184353960,3905,3905,3905,3905,2019
|
|
20241219,110700,176469765,3905,3905,3905,3905,0
|
|
20241219,110600,176469765,3905,3910,3910,3905,1241
|
|
20241219,110500,171623630,3910,3910,3910,3910,1
|
|
20241219,110400,171619720,3910,3910,3910,3910,1
|
|
20241219,110300,171615810,3910,3910,3910,3910,3
|
|
20241219,110200,171604080,3905,3905,3905,3905,0
|
|
20241219,110100,171604080,3905,3900,3905,3900,2341
|
|
20241219,110000,162466240,3890,3900,3900,3890,2
|
|
20241219,105900,162458450,3895,3900,3900,3895,11
|
|
20241219,105800,162415585,3900,3900,3900,3900,0
|
|
20241219,105700,162415585,3900,3900,3900,3900,11
|
|
20241219,105600,162372685,3900,3900,3900,3900,1
|
|
20241219,105500,162368785,3905,3905,3905,3905,2
|
|
20241219,105400,162360975,3890,3890,3890,3890,0
|
|
20241219,105300,162360975,3890,3890,3890,3890,0
|
|
20241219,105200,162360975,3890,3890,3890,3890,37
|
|
20241219,105100,162217045,3885,3895,3905,3885,1539
|
|
20241219,105000,156218285,3895,3895,3895,3895,0
|
|
20241219,104900,156218285,3895,3895,3895,3895,1
|
|
20241219,104800,156214390,3895,3895,3895,3895,263
|
|
20241219,104700,155190005,3895,3895,3895,3895,38
|
|
20241219,104600,155041995,3900,3900,3900,3900,1
|
|
20241219,104500,155038095,3895,3895,3895,3895,54
|
|
20241219,104400,154827765,3895,3895,3895,3895,1
|
|
20241219,104300,154823870,3900,3900,3900,3900,0
|
|
20241219,104200,154823870,3900,3900,3915,3900,7
|
|
20241219,104100,154796495,3915,3915,3915,3915,0
|
|
20241219,104000,154796495,3915,3915,3915,3915,0
|
|
20241219,103900,154796495,3915,3895,3915,3895,6
|
|
20241219,103800,154773100,3885,3885,3885,3885,0
|
|
20241219,103700,154773100,3885,3885,3885,3885,33
|
|
20241219,103600,154644895,3880,3880,3880,3880,5
|
|
20241219,103500,154625495,3885,3885,3885,3885,2070
|
|
20241219,103400,146583545,3890,3890,3890,3890,342
|
|
20241219,103300,145253165,3900,3900,3905,3890,1534
|
|
20241219,103200,139280160,3910,3910,3910,3910,0
|
|
20241219,103100,139280160,3910,3910,3910,3910,0
|
|
20241219,103000,139280160,3910,3910,3910,3910,5
|
|
20241219,102900,139260610,3910,3895,3910,3895,64
|
|
20241219,102800,139011315,3900,3895,3900,3895,1332
|
|
20241219,102700,133823075,3895,3895,3895,3895,1207
|
|
20241219,102600,129121810,3895,3905,3905,3895,1415
|
|
20241219,102500,123600140,3920,3920,3920,3920,0
|
|
20241219,102400,123600140,3920,3920,3920,3920,2
|
|
20241219,102300,123592300,3910,3905,3920,3905,37
|
|
20241219,102200,123447795,3920,3920,3920,3920,0
|
|
20241219,102100,123447795,3920,3905,3920,3905,1030
|
|
20241219,102000,119425485,3910,3910,3910,3905,3
|
|
20241219,101900,119413760,3910,3910,3910,3905,64
|
|
20241219,101800,119163770,3915,3915,3915,3915,0
|
|
20241219,101700,119163770,3915,3915,3915,3915,0
|
|
20241219,101600,119163770,3915,3915,3915,3915,1
|
|
20241219,101500,119159855,3910,3910,3910,3910,0
|
|
20241219,101400,119159855,3910,3910,3910,3910,0
|
|
20241219,101300,119159855,3910,3910,3910,3910,38
|
|
20241219,101200,119011275,3920,3920,3920,3920,1
|
|
20241219,101100,119007355,3915,3915,3915,3915,35
|
|
20241219,101000,118870330,3920,3920,3920,3920,0
|
|
20241219,100900,118870330,3920,3920,3920,3920,14
|
|
20241219,100800,118815450,3920,3905,3920,3905,35
|
|
20241219,100700,118678760,3920,3920,3920,3920,0
|
|
20241219,100600,118678760,3920,3920,3920,3920,0
|
|
20241219,100500,118678760,3920,3920,3920,3920,1
|
|
20241219,100400,118674840,3920,3910,3920,3905,316
|
|
20241219,100300,117439475,3910,3910,3910,3910,122
|
|
20241219,100200,116962455,3910,3910,3910,3910,49
|
|
20241219,100100,116770865,3910,3910,3910,3910,0
|
|
20241219,100000,116770865,3910,3910,3910,3910,200
|
|
20241219,095900,115988865,3915,3915,3915,3915,0
|
|
20241219,095800,115988865,3915,3915,3915,3915,178
|
|
20241219,095700,115291995,3920,3920,3920,3920,5
|
|
20241219,095600,115272395,3915,3920,3920,3915,27
|
|
20241219,095500,115166685,3925,3925,3925,3925,0
|
|
20241219,095400,115166685,3925,3925,3925,3925,3
|
|
20241219,095300,115154910,3925,3925,3925,3925,1
|
|
20241219,095200,115150985,3940,3940,3940,3930,251
|
|
20241219,095100,114162555,3940,3930,3940,3925,457
|
|
20241219,095000,112362035,3925,3935,3940,3920,282
|
|
20241219,094900,111251845,3910,3930,3935,3910,2702
|
|
20241219,094800,100633385,3930,3920,3930,3920,627
|
|
20241219,094700,98175325,3915,3910,3920,3910,8406
|
|
20241219,094600,65243310,3915,3915,3915,3915,0
|
|
20241219,094500,65243310,3915,3915,3915,3915,0
|
|
20241219,094400,65243310,3915,3900,3915,3900,38
|
|
20241219,094300,65095095,3915,3915,3915,3915,1400
|
|
20241219,094200,59614095,3915,3915,3915,3915,2
|
|
20241219,094100,59606265,3900,3900,3900,3900,201
|
|
20241219,094000,58822365,3915,3915,3915,3915,100
|
|
20241219,093900,58430865,3915,3915,3915,3915,211
|
|
20241219,093800,57604800,3900,3900,3900,3900,76
|
|
20241219,093700,57308400,3895,3895,3895,3895,0
|
|
20241219,093600,57308400,3895,3895,3895,3895,0
|
|
20241219,093500,57308400,3895,3895,3895,3895,0
|
|
20241219,093400,57308400,3895,3900,3900,3895,798
|
|
20241219,093300,54196405,3900,3900,3900,3900,1123
|
|
20241219,093200,49816705,3900,3900,3900,3895,6362
|
|
20241219,093100,25006410,3915,3915,3915,3915,1
|
|
20241219,093000,25002495,3900,3915,3915,3900,3
|
|
20241219,092900,24990765,3905,3905,3905,3905,37
|
|
20241219,092800,24846280,3915,3915,3915,3915,0
|
|
20241219,092700,24846280,3915,3915,3915,3915,0
|
|
20241219,092600,24846280,3915,3910,3915,3910,199
|
|
20241219,092500,24068135,3910,3910,3910,3910,0
|
|
20241219,092400,24068135,3910,3900,3915,3900,104
|
|
20241219,092300,23662340,3915,3910,3915,3910,177
|
|
20241219,092200,22969885,3900,3915,3915,3900,3
|
|
20241219,092100,22958165,3900,3915,3915,3900,110
|
|
20241219,092000,22528040,3915,3915,3920,3910,463
|
|
20241219,091900,20716390,3920,3915,3920,3915,153
|
|
20241219,091800,20116880,3920,3920,3920,3920,3
|
|
20241219,091700,20105120,3915,3910,3915,3910,925
|
|
20241219,091600,16485870,3900,3900,3900,3900,100
|
|
20241219,091500,16095870,3900,3895,3900,3895,302
|
|
20241219,091400,14918080,3900,3895,3920,3895,45
|
|
20241219,091300,14742595,3895,3895,3895,3895,52
|
|
20241219,091200,14540055,3920,3920,3920,3920,0
|
|
20241219,091100,14540055,3920,3900,3920,3895,813
|
|
20241219,091000,11373305,3920,3920,3920,3920,1
|
|
20241219,090900,11369385,3895,3915,3915,3895,36
|
|
20241219,090800,11229145,3915,3915,3915,3915,100
|
|
20241219,090700,10837645,3915,3915,3915,3915,0
|
|
20241219,090600,10837645,3915,3915,3915,3915,14
|
|
20241219,090500,10782835,3915,3890,3915,3890,39
|
|
20241219,090400,10631100,3890,3890,3915,3890,92
|
|
20241219,090300,10273195,3915,3915,3915,3915,25
|
|
20241219,090200,10175320,3915,3920,3920,3880,463
|
|
20241219,090100,8375300,3920,3885,3920,3885,504
|
|
20241219,090000,6400445,3885,3880,3885,3880,1648
|