587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184400,452701230,3890,3890,3890,3890,4518
|
|
20241223,184300,452701230,3890,3890,3890,3890,0
|
|
20241223,184200,452701230,3890,3890,3890,3890,0
|
|
20241223,184100,452701230,3890,3890,3890,3890,0
|
|
20241223,184000,452701230,3890,3890,3890,3890,0
|
|
20241223,183900,452701230,3890,3890,3890,3890,0
|
|
20241223,183800,452701230,3890,3890,3890,3890,0
|
|
20241223,183700,452701230,3890,3890,3890,3890,0
|
|
20241223,183600,452701230,3890,3890,3890,3890,0
|
|
20241223,183500,452701230,3890,3890,3890,3890,0
|
|
20241223,183400,452701230,3890,3890,3890,3890,0
|
|
20241223,183300,452701230,3890,3890,3890,3890,0
|
|
20241223,183200,452701230,3890,3890,3890,3890,0
|
|
20241223,183100,452701230,3890,3890,3890,3890,0
|
|
20241223,183000,452701230,3890,3890,3890,3890,0
|
|
20241223,182900,452701230,3890,3890,3890,3890,0
|
|
20241223,182800,452701230,3890,3890,3890,3890,0
|
|
20241223,182700,452701230,3890,3890,3890,3890,0
|
|
20241223,182600,452701230,3890,3890,3890,3890,0
|
|
20241223,182500,452701230,3890,3890,3890,3890,0
|
|
20241223,182400,452701230,3890,3890,3890,3890,0
|
|
20241223,182300,452701230,3890,3890,3890,3890,0
|
|
20241223,182200,452701230,3890,3890,3890,3890,0
|
|
20241223,182100,452701230,3890,3890,3890,3890,0
|
|
20241223,182000,452701230,3890,3890,3890,3890,0
|
|
20241223,181900,452701230,3890,3890,3890,3890,0
|
|
20241223,181800,452701230,3890,3890,3890,3890,0
|
|
20241223,181700,452701230,3890,3890,3890,3890,0
|
|
20241223,181600,452701230,3890,3890,3890,3890,0
|
|
20241223,181500,452701230,3890,3890,3890,3890,0
|
|
20241223,181400,452701230,3890,3890,3890,3890,4518
|
|
20241223,181300,452701230,3890,3890,3890,3890,0
|
|
20241223,181200,452701230,3890,3890,3890,3890,0
|
|
20241223,181100,452701230,3890,3890,3890,3890,0
|
|
20241223,181000,452701230,3890,3890,3890,3890,0
|
|
20241223,180900,452701230,3890,3890,3890,3890,0
|
|
20241223,180800,452701230,3890,3890,3890,3890,0
|
|
20241223,180700,452701230,3890,3890,3890,3890,0
|
|
20241223,180600,452701230,3890,3890,3890,3890,0
|
|
20241223,180500,452701230,3890,3890,3890,3890,0
|
|
20241223,180400,452701230,3890,3890,3890,3890,0
|
|
20241223,180300,452701230,3890,3890,3890,3890,0
|
|
20241223,180200,452701230,3890,3890,3890,3890,0
|
|
20241223,180100,452701230,3890,3890,3890,3890,0
|
|
20241223,180000,452701230,3890,3890,3890,3890,0
|
|
20241223,175900,452701230,3890,3890,3890,3890,0
|
|
20241223,175800,452701230,3890,3890,3890,3890,0
|
|
20241223,175700,452701230,3890,3890,3890,3890,0
|
|
20241223,175600,452701230,3890,3890,3890,3890,0
|
|
20241223,175500,452701230,3890,3890,3890,3890,0
|
|
20241223,175400,452701230,3890,3890,3890,3890,0
|
|
20241223,175300,452701230,3890,3890,3890,3890,0
|
|
20241223,175200,452701230,3890,3890,3890,3890,0
|
|
20241223,175100,452701230,3890,3890,3890,3890,0
|
|
20241223,175000,452701230,3890,3890,3890,3890,0
|
|
20241223,174900,452701230,3890,3890,3890,3890,0
|
|
20241223,174800,452701230,3890,3890,3890,3890,0
|
|
20241223,174700,452701230,3890,3890,3890,3890,0
|
|
20241223,174600,452701230,3890,3890,3890,3890,0
|
|
20241223,174500,452701230,3890,3890,3890,3890,0
|
|
20241223,174400,452701230,3890,3890,3890,3890,4518
|
|
20241223,174300,452701230,3890,3890,3890,3890,0
|
|
20241223,174200,452701230,3890,3890,3890,3890,0
|
|
20241223,174100,452701230,3890,3890,3890,3890,0
|
|
20241223,174000,452701230,3890,3890,3890,3890,0
|
|
20241223,173900,452701230,3890,3890,3890,3890,0
|
|
20241223,173800,452701230,3890,3890,3890,3890,0
|
|
20241223,173700,452701230,3890,3890,3890,3890,0
|
|
20241223,173600,452701230,3890,3890,3890,3890,0
|
|
20241223,173500,452701230,3890,3890,3890,3890,0
|
|
20241223,173400,452701230,3890,3890,3890,3890,0
|
|
20241223,173300,452701230,3890,3890,3890,3890,0
|
|
20241223,173200,452701230,3890,3890,3890,3890,0
|
|
20241223,173100,452701230,3890,3890,3890,3890,0
|
|
20241223,173000,452701230,3890,3890,3890,3890,0
|
|
20241223,172900,452701230,3890,3890,3890,3890,0
|
|
20241223,172800,452701230,3890,3890,3890,3890,0
|
|
20241223,172700,452701230,3890,3890,3890,3890,0
|
|
20241223,172600,452701230,3890,3890,3890,3890,0
|
|
20241223,172500,452701230,3890,3890,3890,3890,0
|
|
20241223,172400,452701230,3890,3890,3890,3890,0
|
|
20241223,172300,452701230,3890,3890,3890,3890,0
|
|
20241223,172200,452701230,3890,3890,3890,3890,0
|
|
20241223,172100,452701230,3890,3890,3890,3890,0
|
|
20241223,172000,452701230,3890,3890,3890,3890,0
|
|
20241223,171900,452701230,3890,3890,3890,3890,0
|
|
20241223,171800,452701230,3890,3890,3890,3890,0
|
|
20241223,171700,452701230,3890,3890,3890,3890,0
|
|
20241223,171600,452701230,3890,3890,3890,3890,0
|
|
20241223,171500,452701230,3890,3890,3890,3890,0
|
|
20241223,171400,452701230,3890,3890,3890,3890,4518
|
|
20241223,171300,452701230,3890,3890,3890,3890,0
|
|
20241223,171200,452701230,3890,3890,3890,3890,0
|
|
20241223,171100,452701230,3890,3890,3890,3890,0
|
|
20241223,171000,452701230,3890,3890,3890,3890,0
|
|
20241223,170900,452701230,3890,3890,3890,3890,0
|
|
20241223,170800,452701230,3890,3890,3890,3890,0
|
|
20241223,170700,452701230,3890,3890,3890,3890,0
|
|
20241223,170600,452701230,3890,3890,3890,3890,0
|
|
20241223,170500,452701230,3890,3890,3890,3890,0
|
|
20241223,170400,452701230,3890,3890,3890,3890,0
|
|
20241223,170300,452701230,3890,3890,3890,3890,0
|
|
20241223,170200,452701230,3890,3890,3890,3890,0
|
|
20241223,170100,452701230,3890,3890,3890,3890,0
|
|
20241223,170000,452701230,3890,3890,3890,3890,0
|
|
20241223,165900,452701230,3890,3890,3890,3890,0
|
|
20241223,165800,452701230,3890,3890,3890,3890,0
|
|
20241223,165700,452701230,3890,3890,3890,3890,0
|
|
20241223,165600,452701230,3890,3890,3890,3890,0
|
|
20241223,165500,452701230,3890,3890,3890,3890,0
|
|
20241223,165400,452701230,3890,3890,3890,3890,0
|
|
20241223,165300,452701230,3890,3890,3890,3890,0
|
|
20241223,165200,452701230,3890,3890,3890,3890,0
|
|
20241223,165100,452701230,3890,3890,3890,3890,0
|
|
20241223,165000,452701230,3890,3890,3890,3890,0
|
|
20241223,164900,452701230,3890,3890,3890,3890,0
|
|
20241223,164800,452701230,3890,3890,3890,3890,0
|
|
20241223,164700,452701230,3890,3890,3890,3890,0
|
|
20241223,164600,452701230,3890,3890,3890,3890,0
|
|
20241223,164500,452701230,3890,3890,3890,3890,0
|
|
20241223,164400,452701230,3890,3890,3890,3890,4518
|
|
20241223,164300,452701230,3890,3890,3890,3890,0
|
|
20241223,164200,452701230,3890,3890,3890,3890,0
|
|
20241223,164100,452701230,3890,3890,3890,3890,0
|
|
20241223,164000,452701230,3890,3890,3890,3890,0
|
|
20241223,163900,452701230,3890,3890,3890,3890,0
|
|
20241223,163800,452701230,3890,3890,3890,3890,0
|
|
20241223,163700,452701230,3890,3890,3890,3890,0
|
|
20241223,163600,452701230,3890,3890,3890,3890,0
|
|
20241223,163500,452701230,3890,3890,3890,3890,0
|
|
20241223,163400,452701230,3890,3890,3890,3890,0
|
|
20241223,163300,452701230,3890,3890,3890,3890,0
|
|
20241223,163200,452701230,3890,3890,3890,3890,0
|
|
20241223,163100,452701230,3890,3890,3890,3890,0
|
|
20241223,163000,452701230,3890,3890,3890,3890,0
|
|
20241223,162900,452701230,3890,3890,3890,3890,0
|
|
20241223,162800,452701230,3890,3890,3890,3890,0
|
|
20241223,162700,452701230,3890,3890,3890,3890,0
|
|
20241223,162600,452701230,3890,3890,3890,3890,0
|
|
20241223,162500,452701230,3890,3890,3890,3890,0
|
|
20241223,162400,452701230,3890,3890,3890,3890,0
|
|
20241223,162300,452701230,3890,3890,3890,3890,0
|
|
20241223,162200,452701230,3890,3890,3890,3890,0
|
|
20241223,162100,452701230,3890,3890,3890,3890,0
|
|
20241223,162000,452701230,3890,3890,3890,3890,0
|
|
20241223,161900,452701230,3890,3890,3890,3890,0
|
|
20241223,161800,452701230,3890,3890,3890,3890,0
|
|
20241223,161700,452701230,3890,3890,3890,3890,0
|
|
20241223,161600,452701230,3890,3890,3890,3890,0
|
|
20241223,161500,452701230,3890,3890,3890,3890,0
|
|
20241223,161400,452701230,3890,3890,3890,3890,4518
|
|
20241223,161300,452701230,3890,3890,3890,3890,0
|
|
20241223,161200,452701230,3890,3890,3890,3890,0
|
|
20241223,161100,452701230,3890,3890,3890,3890,0
|
|
20241223,161000,452701230,3890,3890,3890,3890,0
|
|
20241223,160900,452701230,3890,3890,3890,3890,0
|
|
20241223,160800,452701230,3890,3890,3890,3890,0
|
|
20241223,160700,452701230,3890,3890,3890,3890,0
|
|
20241223,160600,452701230,3890,3890,3890,3890,0
|
|
20241223,160500,452701230,3890,3890,3890,3890,0
|
|
20241223,160400,452701230,3890,3890,3890,3890,0
|
|
20241223,160300,452701230,3890,3890,3890,3890,0
|
|
20241223,160200,452701230,3890,3890,3890,3890,0
|
|
20241223,160100,452701230,3890,3890,3890,3890,0
|
|
20241223,160000,452701230,3890,3890,3890,3890,0
|
|
20241223,155900,452701230,3890,3890,3890,3890,0
|
|
20241223,155800,452701230,3890,3890,3890,3890,0
|
|
20241223,155700,452701230,3890,3890,3890,3890,0
|
|
20241223,155600,452701230,3890,3890,3890,3890,0
|
|
20241223,155500,452701230,3890,3890,3890,3890,0
|
|
20241223,155400,452701230,3890,3890,3890,3890,0
|
|
20241223,155300,452701230,3890,3890,3890,3890,0
|
|
20241223,155200,452701230,3890,3890,3890,3890,0
|
|
20241223,155100,452701230,3890,3890,3890,3890,0
|
|
20241223,155000,452701230,3890,3890,3890,3890,0
|
|
20241223,154900,452701230,3890,3890,3890,3890,0
|
|
20241223,154800,452701230,3890,3890,3890,3890,0
|
|
20241223,154700,452701230,3890,3890,3890,3890,0
|
|
20241223,154600,452701230,3890,3890,3890,3890,0
|
|
20241223,154500,452701230,3890,3890,3890,3890,0
|
|
20241223,154400,452701230,3890,3890,3890,3890,4518
|
|
20241223,154300,452701230,3890,3890,3890,3890,0
|
|
20241223,154200,452701230,3890,3890,3890,3890,0
|
|
20241223,154100,452701230,3890,3890,3890,3890,0
|
|
20241223,154000,452701230,3890,3890,3890,3890,0
|
|
20241223,153900,452701230,3890,3890,3890,3890,0
|
|
20241223,153800,452701230,3890,3890,3890,3890,0
|
|
20241223,153700,452701230,3890,3890,3890,3890,0
|
|
20241223,153600,452701230,3890,3890,3890,3890,0
|
|
20241223,153500,452701230,3890,3890,3890,3890,0
|
|
20241223,153400,452701230,3890,3890,3890,3890,0
|
|
20241223,153300,452701230,3890,3890,3890,3890,0
|
|
20241223,153200,452701230,3890,3890,3890,3890,0
|
|
20241223,153100,452701230,3890,3890,3890,3890,0
|
|
20241223,153000,452701230,3890,3890,3890,3890,4518
|
|
20241223,152900,435126210,3875,3875,3875,3875,0
|
|
20241223,152800,435126210,3875,3875,3875,3875,0
|
|
20241223,152700,435126210,3875,3875,3875,3875,0
|
|
20241223,152600,435126210,3875,3875,3875,3875,0
|
|
20241223,152500,435126210,3875,3875,3875,3875,0
|
|
20241223,152400,435126210,3875,3875,3875,3875,0
|
|
20241223,152300,435126210,3875,3875,3875,3875,0
|
|
20241223,152200,435126210,3875,3875,3875,3875,0
|
|
20241223,152100,435126210,3875,3875,3875,3875,0
|
|
20241223,152000,435126210,3875,3875,3875,3875,0
|
|
20241223,151900,435126210,3875,3915,3915,3875,10040
|
|
20241223,151800,396195035,3915,3915,3915,3890,773
|
|
20241223,151700,393187990,3920,3920,3920,3920,0
|
|
20241223,151600,393187990,3920,3905,3920,3905,1843
|
|
20241223,151500,385975120,3905,3890,3905,3890,203
|
|
20241223,151400,385185435,3905,3905,3905,3905,1
|
|
20241223,151300,385181530,3905,3905,3905,3905,11
|
|
20241223,151200,385138575,3905,3905,3905,3905,20
|
|
20241223,151100,385060475,3905,3890,3905,3890,114
|
|
20241223,151000,384615875,3900,3915,3915,3885,697
|
|
20241223,150900,381902970,3900,3910,3915,3900,29
|
|
20241223,150800,381789455,3915,3915,3915,3915,1
|
|
20241223,150700,381785540,3915,3915,3915,3915,0
|
|
20241223,150600,381785540,3915,3905,3915,3905,19
|
|
20241223,150500,381711325,3915,3915,3915,3915,1
|
|
20241223,150400,381707410,3920,3920,3920,3920,2
|
|
20241223,150300,381699570,3920,3920,3920,3920,3
|
|
20241223,150200,381687810,3920,3920,3920,3920,1
|
|
20241223,150100,381683890,3920,3920,3920,3920,2
|
|
20241223,150000,381676050,3920,3910,3920,3910,51
|
|
20241223,145900,381476630,3910,3945,3945,3880,20770
|
|
20241223,145800,300443485,3945,3945,3945,3945,1
|
|
20241223,145700,300439540,3945,3945,3945,3945,1
|
|
20241223,145600,300435595,3945,3945,3945,3945,2
|
|
20241223,145500,300427705,3945,3945,3945,3945,1
|
|
20241223,145400,300423760,3945,3945,3945,3945,1
|
|
20241223,145300,300419815,3945,3945,3945,3945,1
|
|
20241223,145200,300415870,3945,3945,3945,3945,53
|
|
20241223,145100,300206785,3940,3945,3945,3940,117
|
|
20241223,145000,299745795,3945,3945,3945,3945,3
|
|
20241223,144900,299733960,3950,3950,3950,3950,1
|
|
20241223,144800,299730010,3950,3950,3950,3950,1
|
|
20241223,144700,299726060,3950,3950,3950,3950,30
|
|
20241223,144600,299607560,3950,3950,3950,3950,2
|
|
20241223,144500,299599660,3950,3950,3950,3950,42
|
|
20241223,144400,299433760,3950,3950,3950,3950,1
|
|
20241223,144300,299429810,3955,3955,3955,3955,1
|
|
20241223,144200,299425855,3960,3960,3960,3960,1
|
|
20241223,144100,299421895,3960,3950,3960,3950,2002
|
|
20241223,144000,291506920,3935,3950,3950,3935,5
|
|
20241223,143900,291487230,3935,3950,3950,3935,27
|
|
20241223,143800,291380970,3950,3950,3950,3950,1
|
|
20241223,143700,291377020,3935,3935,3935,3935,20
|
|
20241223,143600,291298320,3955,3920,3960,3920,14250
|
|
20241223,143500,235010455,3920,3925,3925,3920,829
|
|
20241223,143400,231756820,3930,3930,3930,3930,1
|
|
20241223,143300,231752890,3935,3935,3935,3935,12
|
|
20241223,143200,231705670,3920,3935,3935,3920,53
|
|
20241223,143100,231497895,3935,3930,3935,3930,55
|
|
20241223,143000,231281740,3930,3930,3930,3930,3
|
|
20241223,142900,231269950,3930,3930,3930,3930,1
|
|
20241223,142800,231266020,3930,3930,3930,3930,73
|
|
20241223,142700,230979130,3930,3930,3930,3930,0
|
|
20241223,142600,230979130,3930,3930,3930,3930,2
|
|
20241223,142500,230971270,3930,3930,3930,3930,1
|
|
20241223,142400,230967340,3930,3920,3930,3920,40
|
|
20241223,142300,230810530,3930,3930,3930,3930,2
|
|
20241223,142200,230802670,3930,3930,3930,3930,1
|
|
20241223,142100,230798740,3935,3935,3935,3935,2
|
|
20241223,142000,230790870,3920,3935,3935,3920,5
|
|
20241223,141900,230771230,3935,3935,3935,3935,1
|
|
20241223,141800,230767295,3935,3935,3935,3935,26
|
|
20241223,141700,230664985,3935,3935,3935,3935,0
|
|
20241223,141600,230664985,3935,3935,3935,3935,2
|
|
20241223,141500,230657115,3935,3935,3935,3935,1
|
|
20241223,141400,230653180,3930,3930,3930,3930,661
|
|
20241223,141300,228055450,3925,3920,3930,3920,971
|
|
20241223,141200,224239545,3930,3930,3930,3930,1
|
|
20241223,141100,224235615,3930,3930,3930,3930,2
|
|
20241223,141000,224227755,3930,3930,3930,3930,3
|
|
20241223,140900,224215965,3930,3915,3930,3915,25
|
|
20241223,140800,224118075,3930,3930,3930,3930,1
|
|
20241223,140700,224114145,3930,3930,3930,3930,0
|
|
20241223,140600,224114145,3930,3925,3930,3925,27
|
|
20241223,140500,224008100,3925,3925,3925,3925,2
|
|
20241223,140400,224000250,3930,3915,3930,3915,2
|
|
20241223,140300,223992405,3930,3930,3930,3930,103
|
|
20241223,140200,223587615,3930,3930,3930,3930,1
|
|
20241223,140100,223583685,3930,3930,3930,3930,2
|
|
20241223,140000,223575825,3915,3930,3930,3915,5
|
|
20241223,135900,223556235,3930,3930,3930,3930,1
|
|
20241223,135800,223552305,3930,3930,3930,3930,1
|
|
20241223,135700,223548375,3930,3930,3930,3930,0
|
|
20241223,135600,223548375,3930,3930,3930,3930,1
|
|
20241223,135500,223544445,3930,3930,3930,3930,2
|
|
20241223,135400,223536585,3930,3930,3930,3930,26
|
|
20241223,135300,223434405,3930,3915,3930,3915,6
|
|
20241223,135200,223410900,3930,3915,3930,3915,101
|
|
20241223,135100,223015470,3930,3930,3930,3930,2
|
|
20241223,135000,223007610,3930,3930,3930,3930,3
|
|
20241223,134900,222995820,3930,3930,3930,3930,1
|
|
20241223,134800,222991890,3930,3930,3930,3930,1
|
|
20241223,134700,222987960,3930,3930,3930,3930,54
|
|
20241223,134600,222775740,3930,3930,3930,3930,2
|
|
20241223,134500,222767880,3930,3930,3930,3930,2
|
|
20241223,134400,222760020,3925,3925,3925,3925,1
|
|
20241223,134300,222756095,3930,3930,3930,3930,1
|
|
20241223,134200,222752165,3930,3925,3930,3925,66
|
|
20241223,134100,222493015,3925,3925,3925,3925,2
|
|
20241223,134000,222485165,3915,3925,3925,3915,5
|
|
20241223,133900,222465580,3925,3925,3925,3925,1
|
|
20241223,133800,222461655,3920,3930,3930,3920,4067
|
|
20241223,133700,206518420,3925,3930,3930,3925,213
|
|
20241223,133600,205681380,3930,3930,3930,3930,1
|
|
20241223,133500,205677450,3930,3930,3930,3930,88
|
|
20241223,133400,205331610,3930,3930,3930,3930,901
|
|
20241223,133300,201790680,3930,3930,3930,3930,1
|
|
20241223,133200,201786750,3930,3930,3930,3930,1
|
|
20241223,133100,201782820,3930,3930,3930,3930,2
|
|
20241223,133000,201774960,3930,3925,3930,3925,146
|
|
20241223,132900,201201895,3925,3925,3925,3925,1
|
|
20241223,132800,201197970,3925,3925,3925,3925,1
|
|
20241223,132700,201194045,3925,3925,3925,3925,1
|
|
20241223,132600,201190120,3925,3925,3925,3925,1
|
|
20241223,132500,201186195,3930,3930,3930,3930,2
|
|
20241223,132400,201178335,3930,3930,3930,3930,1
|
|
20241223,132300,201174405,3930,3930,3930,3930,1
|
|
20241223,132200,201170475,3905,3930,3930,3905,456
|
|
20241223,132100,199389770,3930,3930,3930,3930,2
|
|
20241223,132000,199381910,3905,3930,3930,3905,5
|
|
20241223,131900,199362360,3930,3930,3930,3930,1
|
|
20241223,131800,199358430,3930,3930,3930,3930,1
|
|
20241223,131700,199354500,3930,3930,3930,3930,0
|
|
20241223,131600,199354500,3930,3930,3930,3930,1
|
|
20241223,131500,199350570,3930,3930,3930,3930,2
|
|
20241223,131400,199342710,3930,3930,3930,3930,1
|
|
20241223,131300,199338780,3930,3920,3930,3900,1001
|
|
20241223,131200,195422100,3930,3930,3930,3930,6
|
|
20241223,131100,195398520,3925,3925,3930,3925,1007
|
|
20241223,131000,191445035,3930,3925,3930,3925,44
|
|
20241223,130900,191272305,3930,3930,3930,3930,1
|
|
20241223,130800,191268375,3935,3935,3935,3935,2
|
|
20241223,130700,191260505,3925,3935,3935,3925,218
|
|
20241223,130600,190403585,3935,3930,3935,3930,102
|
|
20241223,130500,190002220,3935,3925,3935,3925,156
|
|
20241223,130400,189388740,3935,3935,3935,3935,400
|
|
20241223,130300,187814740,3930,3930,3930,3930,0
|
|
20241223,130200,187814740,3930,3930,3930,3930,101
|
|
20241223,130100,187417810,3920,3920,3920,3920,0
|
|
20241223,130000,187417810,3920,3930,3930,3920,6
|
|
20241223,125900,187394280,3930,3930,3930,3930,2
|
|
20241223,125800,187386420,3930,3930,3930,3930,0
|
|
20241223,125700,187386420,3930,3930,3930,3930,0
|
|
20241223,125600,187386420,3930,3930,3930,3930,0
|
|
20241223,125500,187386420,3930,3925,3935,3925,1785
|
|
20241223,125400,180374545,3920,3920,3920,3915,3200
|
|
20241223,125300,167830550,3920,3920,3920,3920,410
|
|
20241223,125200,166223350,3920,3915,3920,3915,393
|
|
20241223,125100,164682840,3915,3915,3920,3915,3576
|
|
20241223,125000,150680955,3915,3910,3915,3910,52
|
|
20241223,124900,150477625,3910,3900,3910,3900,4834
|
|
20241223,124800,131598765,3895,3895,3895,3895,0
|
|
20241223,124700,131598765,3895,3895,3895,3895,0
|
|
20241223,124600,131598765,3895,3895,3895,3895,0
|
|
20241223,124500,131598765,3895,3895,3895,3895,0
|
|
20241223,124400,131598765,3895,3895,3895,3895,0
|
|
20241223,124300,131598765,3895,3895,3895,3895,0
|
|
20241223,124200,131598765,3895,3895,3895,3895,0
|
|
20241223,124100,131598765,3895,3895,3895,3895,0
|
|
20241223,124000,131598765,3895,3900,3900,3890,2044
|
|
20241223,123900,123646555,3900,3900,3900,3900,1
|
|
20241223,123800,123642655,3900,3900,3900,3900,4
|
|
20241223,123700,123627055,3900,3900,3900,3900,0
|
|
20241223,123600,123627055,3900,3900,3900,3900,0
|
|
20241223,123500,123627055,3900,3900,3900,3900,5
|
|
20241223,123400,123607555,3900,3900,3900,3900,1
|
|
20241223,123300,123603655,3900,3900,3900,3900,0
|
|
20241223,123200,123603655,3900,3900,3900,3900,50
|
|
20241223,123100,123408655,3900,3900,3900,3900,20
|
|
20241223,123000,123330655,3900,3900,3900,3900,2
|
|
20241223,122900,123322855,3900,3900,3900,3900,9
|
|
20241223,122800,123287755,3900,3890,3900,3885,1089
|
|
20241223,122700,119051840,3900,3900,3900,3900,15
|
|
20241223,122600,118993340,3890,3890,3890,3890,33
|
|
20241223,122500,118864970,3900,3900,3905,3900,23
|
|
20241223,122400,118775220,3900,3900,3900,3900,60
|
|
20241223,122300,118541220,3900,3900,3900,3900,567
|
|
20241223,122200,116329920,3900,3900,3900,3900,11
|
|
20241223,122100,116287020,3905,3885,3905,3885,6
|
|
20241223,122000,116263690,3905,3905,3905,3905,668
|
|
20241223,121900,113655150,3905,3905,3905,3905,0
|
|
20241223,121800,113655150,3905,3905,3905,3905,25
|
|
20241223,121700,113557525,3905,3905,3905,3905,300
|
|
20241223,121600,112386025,3905,3905,3905,3905,1
|
|
20241223,121500,112382120,3905,3905,3905,3905,1
|
|
20241223,121400,112378215,3885,3885,3885,3885,1
|
|
20241223,121300,112374330,3905,3905,3905,3905,0
|
|
20241223,121200,112374330,3905,3905,3905,3905,0
|
|
20241223,121100,112374330,3905,3905,3905,3905,0
|
|
20241223,121000,112374330,3905,3905,3905,3905,2
|
|
20241223,120900,112366520,3890,3890,3890,3890,1
|
|
20241223,120800,112362630,3900,3900,3900,3900,389
|
|
20241223,120700,110845530,3885,3885,3885,3885,3000
|
|
20241223,120600,99190530,3885,3885,3885,3885,520
|
|
20241223,120500,97170330,3880,3880,3880,3880,3000
|
|
20241223,120400,85530330,3880,3880,3880,3880,0
|
|
20241223,120300,85530330,3880,3880,3880,3880,0
|
|
20241223,120200,85530330,3880,3880,3880,3880,0
|
|
20241223,120100,85530330,3880,3880,3880,3880,0
|
|
20241223,120000,85530330,3880,3880,3880,3880,5
|
|
20241223,115900,85510930,3895,3895,3895,3895,12
|
|
20241223,115800,85464190,3880,3880,3880,3880,10
|
|
20241223,115700,85425390,3895,3895,3895,3895,0
|
|
20241223,115600,85425390,3895,3895,3895,3895,0
|
|
20241223,115500,85425390,3895,3895,3895,3895,0
|
|
20241223,115400,85425390,3895,3895,3895,3895,25
|
|
20241223,115300,85328015,3895,3895,3895,3895,1
|
|
20241223,115200,85324120,3895,3895,3895,3895,0
|
|
20241223,115100,85324120,3895,3895,3895,3895,0
|
|
20241223,115000,85324120,3895,3895,3895,3895,7
|
|
20241223,114900,85296855,3875,3875,3875,3875,0
|
|
20241223,114800,85296855,3875,3875,3875,3875,0
|
|
20241223,114700,85296855,3875,3875,3875,3875,0
|
|
20241223,114600,85296855,3875,3875,3875,3875,0
|
|
20241223,114500,85296855,3875,3875,3875,3875,0
|
|
20241223,114400,85296855,3875,3875,3875,3875,0
|
|
20241223,114300,85296855,3875,3875,3875,3875,0
|
|
20241223,114200,85296855,3875,3875,3875,3875,0
|
|
20241223,114100,85296855,3875,3875,3875,3875,5
|
|
20241223,114000,85277480,3895,3880,3895,3875,1005
|
|
20241223,113900,81380570,3900,3900,3900,3900,0
|
|
20241223,113800,81380570,3900,3900,3900,3900,0
|
|
20241223,113700,81380570,3900,3900,3900,3900,0
|
|
20241223,113600,81380570,3900,3900,3900,3900,0
|
|
20241223,113500,81380570,3900,3900,3900,3900,0
|
|
20241223,113400,81380570,3900,3900,3900,3900,0
|
|
20241223,113300,81380570,3900,3900,3900,3900,0
|
|
20241223,113200,81380570,3900,3900,3900,3900,0
|
|
20241223,113100,81380570,3900,3900,3900,3900,0
|
|
20241223,113000,81380570,3900,3905,3905,3900,25
|
|
20241223,112900,81282955,3905,3905,3905,3905,151
|
|
20241223,112800,80693300,3905,3905,3905,3905,1
|
|
20241223,112700,80689395,3880,3880,3880,3880,0
|
|
20241223,112600,80689395,3880,3880,3880,3880,1
|
|
20241223,112500,80685515,3885,3885,3885,3885,0
|
|
20241223,112400,80685515,3885,3885,3885,3885,0
|
|
20241223,112300,80685515,3885,3885,3885,3885,0
|
|
20241223,112200,80685515,3885,3895,3900,3885,687
|
|
20241223,112100,78013775,3895,3895,3895,3895,5
|
|
20241223,112000,77994300,3905,3895,3905,3895,128
|
|
20241223,111900,77495730,3895,3895,3895,3895,0
|
|
20241223,111800,77495730,3895,3895,3895,3895,0
|
|
20241223,111700,77495730,3895,3895,3895,3895,5
|
|
20241223,111600,77476255,3910,3910,3910,3910,0
|
|
20241223,111500,77476255,3910,3910,3910,3910,0
|
|
20241223,111400,77476255,3910,3910,3910,3910,0
|
|
20241223,111300,77476255,3910,3910,3910,3910,0
|
|
20241223,111200,77476255,3910,3910,3910,3910,0
|
|
20241223,111100,77476255,3910,3910,3910,3910,0
|
|
20241223,111000,77476255,3910,3910,3910,3910,2
|
|
20241223,110900,77468435,3910,3910,3910,3910,0
|
|
20241223,110800,77468435,3910,3910,3910,3910,0
|
|
20241223,110700,77468435,3910,3910,3910,3910,0
|
|
20241223,110600,77468435,3910,3910,3910,3910,0
|
|
20241223,110500,77468435,3910,3910,3910,3910,0
|
|
20241223,110400,77468435,3910,3910,3910,3910,25
|
|
20241223,110300,77370685,3910,3910,3910,3910,0
|
|
20241223,110200,77370685,3910,3910,3910,3910,0
|
|
20241223,110100,77370685,3910,3890,3910,3890,6
|
|
20241223,110000,77347325,3890,3890,3890,3890,20
|
|
20241223,105900,77269525,3910,3910,3910,3910,0
|
|
20241223,105800,77269525,3910,3910,3910,3910,7
|
|
20241223,105700,77242155,3900,3900,3900,3900,0
|
|
20241223,105600,77242155,3900,3900,3900,3900,508
|
|
20241223,105500,75260955,3900,3900,3900,3900,0
|
|
20241223,105400,75260955,3900,3910,3910,3900,2
|
|
20241223,105300,75253145,3910,3910,3910,3910,0
|
|
20241223,105200,75253145,3910,3910,3910,3910,222
|
|
20241223,105100,74385125,3915,3910,3915,3910,879
|
|
20241223,105000,70947735,3910,3910,3910,3910,98
|
|
20241223,104900,70564555,3905,3900,3905,3900,1061
|
|
20241223,104800,66422355,3900,3900,3900,3900,0
|
|
20241223,104700,66422355,3900,3900,3900,3900,500
|
|
20241223,104600,64472355,3900,3900,3900,3900,0
|
|
20241223,104500,64472355,3900,3900,3900,3900,0
|
|
20241223,104400,64472355,3900,3900,3900,3900,100
|
|
20241223,104300,64082355,3890,3890,3890,3890,6
|
|
20241223,104200,64059015,3885,3885,3885,3885,0
|
|
20241223,104100,64059015,3885,3885,3885,3885,162
|
|
20241223,104000,63429645,3885,3885,3885,3885,5
|
|
20241223,103900,63410220,3900,3900,3900,3900,0
|
|
20241223,103800,63410220,3900,3900,3900,3900,1
|
|
20241223,103700,63406320,3900,3900,3900,3900,0
|
|
20241223,103600,63406320,3900,3900,3900,3900,0
|
|
20241223,103500,63406320,3900,3900,3900,3900,0
|
|
20241223,103400,63406320,3900,3900,3900,3900,5
|
|
20241223,103300,63386820,3900,3900,3900,3900,0
|
|
20241223,103200,63386820,3900,3900,3900,3900,0
|
|
20241223,103100,63386820,3900,3900,3900,3900,0
|
|
20241223,103000,63386820,3900,3900,3900,3900,2
|
|
20241223,102900,63379020,3900,3900,3900,3900,0
|
|
20241223,102800,63379020,3900,3900,3900,3900,0
|
|
20241223,102700,63379020,3900,3900,3900,3900,0
|
|
20241223,102600,63379020,3900,3900,3900,3900,0
|
|
20241223,102500,63379020,3900,3900,3900,3900,0
|
|
20241223,102400,63379020,3900,3900,3900,3900,1
|
|
20241223,102300,63375120,3900,3900,3900,3900,10
|
|
20241223,102200,63336120,3900,3900,3900,3900,0
|
|
20241223,102100,63336120,3900,3895,3900,3885,6
|
|
20241223,102000,63312780,3900,3900,3900,3900,0
|
|
20241223,101900,63312780,3900,3900,3900,3900,0
|
|
20241223,101800,63312780,3900,3900,3900,3900,0
|
|
20241223,101700,63312780,3900,3900,3900,3900,1
|
|
20241223,101600,63308880,3885,3885,3885,3885,0
|
|
20241223,101500,63308880,3885,3885,3885,3885,2
|
|
20241223,101400,63301110,3900,3900,3900,3900,0
|
|
20241223,101300,63301110,3900,3900,3900,3900,0
|
|
20241223,101200,63301110,3900,3900,3900,3900,0
|
|
20241223,101100,63301110,3900,3900,3900,3900,3
|
|
20241223,101000,63289410,3900,3900,3900,3900,0
|
|
20241223,100900,63289410,3900,3900,3900,3900,0
|
|
20241223,100800,63289410,3900,3900,3900,3900,0
|
|
20241223,100700,63289410,3900,3900,3900,3900,1
|
|
20241223,100600,63285510,3900,3900,3900,3900,8
|
|
20241223,100500,63254310,3905,3905,3905,3905,0
|
|
20241223,100400,63254310,3905,3905,3905,3905,600
|
|
20241223,100300,60911310,3905,3905,3905,3905,51
|
|
20241223,100200,60712155,3905,3905,3905,3905,0
|
|
20241223,100100,60712155,3905,3880,3905,3880,6
|
|
20241223,100000,60688850,3905,3905,3905,3905,1
|
|
20241223,095900,60684945,3880,3880,3880,3880,0
|
|
20241223,095800,60684945,3880,3880,3880,3880,0
|
|
20241223,095700,60684945,3880,3880,3880,3880,1
|
|
20241223,095600,60681065,3880,3880,3880,3880,69
|
|
20241223,095500,60413345,3880,3880,3880,3880,0
|
|
20241223,095400,60413345,3880,3880,3880,3880,0
|
|
20241223,095300,60413345,3880,3900,3900,3880,199
|
|
20241223,095200,59637265,3910,3910,3910,3910,0
|
|
20241223,095100,59637265,3910,3905,3910,3900,816
|
|
20241223,095000,56453865,3900,3900,3900,3900,3143
|
|
20241223,094900,44196165,3880,3880,3880,3880,300
|
|
20241223,094800,43032165,3900,3900,3900,3900,0
|
|
20241223,094700,43032165,3900,3900,3900,3900,0
|
|
20241223,094600,43032165,3900,3900,3900,3900,2
|
|
20241223,094500,43024365,3900,3900,3900,3900,1
|
|
20241223,094400,43020465,3900,3895,3900,3895,2100
|
|
20241223,094300,34834105,3895,3895,3895,3895,0
|
|
20241223,094200,34834105,3895,3895,3895,3895,3
|
|
20241223,094100,34822420,3880,3880,3880,3880,1
|
|
20241223,094000,34818540,3895,3895,3895,3895,9
|
|
20241223,093900,34783485,3895,3895,3895,3895,0
|
|
20241223,093800,34783485,3895,3895,3895,3895,0
|
|
20241223,093700,34783485,3895,3895,3895,3895,5
|
|
20241223,093600,34764010,3895,3895,3895,3895,0
|
|
20241223,093500,34764010,3895,3895,3895,3895,0
|
|
20241223,093400,34764010,3895,3880,3895,3880,504
|
|
20241223,093300,32808430,3880,3880,3895,3880,202
|
|
20241223,093200,32024655,3880,3895,3895,3880,14
|
|
20241223,093100,31970260,3895,3895,3895,3895,8
|
|
20241223,093000,31939100,3895,3895,3895,3895,2
|
|
20241223,092900,31931310,3890,3890,3890,3890,0
|
|
20241223,092800,31931310,3890,3890,3890,3890,0
|
|
20241223,092700,31931310,3890,3890,3890,3890,0
|
|
20241223,092600,31931310,3890,3890,3890,3890,50
|
|
20241223,092500,31736810,3890,3890,3890,3890,0
|
|
20241223,092400,31736810,3890,3890,3890,3890,0
|
|
20241223,092300,31736810,3890,3890,3890,3890,629
|
|
20241223,092200,29290000,3885,3885,3885,3885,929
|
|
20241223,092100,25680835,3895,3895,3895,3895,1
|
|
20241223,092000,25676940,3885,3885,3885,3885,0
|
|
20241223,091900,25676940,3885,3885,3885,3885,38
|
|
20241223,091800,25529310,3895,3895,3895,3895,100
|
|
20241223,091700,25139810,3885,3885,3885,3885,1
|
|
20241223,091600,25135925,3885,3890,3890,3885,170
|
|
20241223,091500,24474970,3885,3900,3900,3885,152
|
|
20241223,091400,23883865,3900,3900,3900,3900,71
|
|
20241223,091300,23606965,3890,3890,3890,3890,21
|
|
20241223,091200,23525275,3890,3900,3900,3890,114
|
|
20241223,091100,23080685,3900,3895,3900,3885,1198
|
|
20241223,091000,18423590,3900,3900,3900,3900,1007
|
|
20241223,090900,14496290,3895,3895,3895,3895,0
|
|
20241223,090800,14496290,3895,3895,3895,3895,2
|
|
20241223,090700,14488500,3895,3895,3895,3895,20
|
|
20241223,090600,14410600,3900,3900,3900,3900,0
|
|
20241223,090500,14410600,3900,3900,3900,3900,0
|
|
20241223,090400,14410600,3900,3905,3905,3900,83
|
|
20241223,090300,14086495,3900,3895,3900,3895,1490
|
|
20241223,090200,8281255,3895,3880,3895,3870,1319
|
|
20241223,090100,3162395,3885,3885,3885,3885,121
|
|
20241223,090000,2692310,3885,3880,3885,3875,673
|