599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,185500,1034379440,3030,3030,3030,3030,0
|
|
20241224,185400,1034379440,3030,3030,3030,3030,0
|
|
20241224,185300,1034379440,3030,3030,3030,3030,0
|
|
20241224,185200,1034379440,3030,3030,3030,3030,0
|
|
20241224,185100,1034379440,3030,3030,3030,3030,0
|
|
20241224,185000,1034379440,3030,3030,3030,3030,0
|
|
20241224,184900,1034379440,3030,3030,3030,3030,0
|
|
20241224,184800,1034379440,3030,3030,3030,3030,0
|
|
20241224,184700,1034379440,3030,3030,3030,3030,0
|
|
20241224,184600,1034379440,3030,3030,3030,3030,0
|
|
20241224,184500,1034379440,3030,3030,3030,3030,0
|
|
20241224,184400,1034379440,3030,3030,3030,3030,0
|
|
20241224,184300,1034379440,3030,3030,3030,3030,0
|
|
20241224,184200,1034379440,3030,3030,3030,3030,0
|
|
20241224,184100,1034379440,3030,3030,3030,3030,0
|
|
20241224,184000,1034379440,3030,3030,3030,3030,0
|
|
20241224,183900,1034379440,3030,3030,3030,3030,0
|
|
20241224,183800,1034379440,3030,3030,3030,3030,0
|
|
20241224,183700,1034379440,3030,3030,3030,3030,0
|
|
20241224,183600,1034379440,3030,3030,3030,3030,0
|
|
20241224,183500,1034379440,3030,3030,3030,3030,0
|
|
20241224,183400,1034379440,3030,3030,3030,3030,0
|
|
20241224,183300,1034379440,3030,3030,3030,3030,0
|
|
20241224,183200,1034379440,3030,3030,3030,3030,0
|
|
20241224,183100,1034379440,3030,3030,3030,3030,0
|
|
20241224,183000,1034379440,3030,3030,3030,3030,0
|
|
20241224,182900,1034379440,3030,3030,3030,3030,0
|
|
20241224,182800,1034379440,3030,3030,3030,3030,0
|
|
20241224,182700,1034379440,3030,3030,3030,3030,0
|
|
20241224,182600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,182500,1034379440,3030,3030,3030,3030,0
|
|
20241224,182400,1034379440,3030,3030,3030,3030,0
|
|
20241224,182300,1034379440,3030,3030,3030,3030,0
|
|
20241224,182200,1034379440,3030,3030,3030,3030,0
|
|
20241224,182100,1034379440,3030,3030,3030,3030,0
|
|
20241224,182000,1034379440,3030,3030,3030,3030,0
|
|
20241224,181900,1034379440,3030,3030,3030,3030,0
|
|
20241224,181800,1034379440,3030,3030,3030,3030,0
|
|
20241224,181700,1034379440,3030,3030,3030,3030,0
|
|
20241224,181600,1034379440,3030,3030,3030,3030,0
|
|
20241224,181500,1034379440,3030,3030,3030,3030,0
|
|
20241224,181400,1034379440,3030,3030,3030,3030,0
|
|
20241224,181300,1034379440,3030,3030,3030,3030,0
|
|
20241224,181200,1034379440,3030,3030,3030,3030,0
|
|
20241224,181100,1034379440,3030,3030,3030,3030,0
|
|
20241224,181000,1034379440,3030,3030,3030,3030,0
|
|
20241224,180900,1034379440,3030,3030,3030,3030,0
|
|
20241224,180800,1034379440,3030,3030,3030,3030,0
|
|
20241224,180700,1034379440,3030,3030,3030,3030,0
|
|
20241224,180600,1034379440,3030,3030,3030,3030,0
|
|
20241224,180500,1034379440,3030,3030,3030,3030,0
|
|
20241224,180400,1034379440,3030,3030,3030,3030,0
|
|
20241224,180300,1034379440,3030,3030,3030,3030,0
|
|
20241224,180200,1034379440,3030,3030,3030,3030,0
|
|
20241224,180100,1034379440,3030,3030,3030,3030,0
|
|
20241224,180000,1034379440,3030,3030,3030,3030,0
|
|
20241224,175900,1034379440,3030,3030,3030,3030,0
|
|
20241224,175800,1034379440,3030,3030,3030,3030,0
|
|
20241224,175700,1034379440,3030,3030,3030,3030,0
|
|
20241224,175600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,175500,1034379440,3030,3030,3030,3030,0
|
|
20241224,175400,1034379440,3030,3030,3030,3030,0
|
|
20241224,175300,1034379440,3030,3030,3030,3030,0
|
|
20241224,175200,1034379440,3030,3030,3030,3030,0
|
|
20241224,175100,1034379440,3030,3030,3030,3030,0
|
|
20241224,175000,1034379440,3030,3030,3030,3030,0
|
|
20241224,174900,1034379440,3030,3030,3030,3030,0
|
|
20241224,174800,1034379440,3030,3030,3030,3030,0
|
|
20241224,174700,1034379440,3030,3030,3030,3030,0
|
|
20241224,174600,1034379440,3030,3030,3030,3030,0
|
|
20241224,174500,1034379440,3030,3030,3030,3030,0
|
|
20241224,174400,1034379440,3030,3030,3030,3030,0
|
|
20241224,174300,1034379440,3030,3030,3030,3030,0
|
|
20241224,174200,1034379440,3030,3030,3030,3030,0
|
|
20241224,174100,1034379440,3030,3030,3030,3030,0
|
|
20241224,174000,1034379440,3030,3030,3030,3030,0
|
|
20241224,173900,1034379440,3030,3030,3030,3030,0
|
|
20241224,173800,1034379440,3030,3030,3030,3030,0
|
|
20241224,173700,1034379440,3030,3030,3030,3030,0
|
|
20241224,173600,1034379440,3030,3030,3030,3030,0
|
|
20241224,173500,1034379440,3030,3030,3030,3030,0
|
|
20241224,173400,1034379440,3030,3030,3030,3030,0
|
|
20241224,173300,1034379440,3030,3030,3030,3030,0
|
|
20241224,173200,1034379440,3030,3030,3030,3030,0
|
|
20241224,173100,1034379440,3030,3030,3030,3030,0
|
|
20241224,173000,1034379440,3030,3030,3030,3030,0
|
|
20241224,172900,1034379440,3030,3030,3030,3030,0
|
|
20241224,172800,1034379440,3030,3030,3030,3030,0
|
|
20241224,172700,1034379440,3030,3030,3030,3030,0
|
|
20241224,172600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,172500,1034379440,3030,3030,3030,3030,0
|
|
20241224,172400,1034379440,3030,3030,3030,3030,0
|
|
20241224,172300,1034379440,3030,3030,3030,3030,0
|
|
20241224,172200,1034379440,3030,3030,3030,3030,0
|
|
20241224,172100,1034379440,3030,3030,3030,3030,0
|
|
20241224,172000,1034379440,3030,3030,3030,3030,0
|
|
20241224,171900,1034379440,3030,3030,3030,3030,0
|
|
20241224,171800,1034379440,3030,3030,3030,3030,0
|
|
20241224,171700,1034379440,3030,3030,3030,3030,0
|
|
20241224,171600,1034379440,3030,3030,3030,3030,0
|
|
20241224,171500,1034379440,3030,3030,3030,3030,0
|
|
20241224,171400,1034379440,3030,3030,3030,3030,0
|
|
20241224,171300,1034379440,3030,3030,3030,3030,0
|
|
20241224,171200,1034379440,3030,3030,3030,3030,0
|
|
20241224,171100,1034379440,3030,3030,3030,3030,0
|
|
20241224,171000,1034379440,3030,3030,3030,3030,0
|
|
20241224,170900,1034379440,3030,3030,3030,3030,0
|
|
20241224,170800,1034379440,3030,3030,3030,3030,0
|
|
20241224,170700,1034379440,3030,3030,3030,3030,0
|
|
20241224,170600,1034379440,3030,3030,3030,3030,0
|
|
20241224,170500,1034379440,3030,3030,3030,3030,0
|
|
20241224,170400,1034379440,3030,3030,3030,3030,0
|
|
20241224,170300,1034379440,3030,3030,3030,3030,0
|
|
20241224,170200,1034379440,3030,3030,3030,3030,0
|
|
20241224,170100,1034379440,3030,3030,3030,3030,0
|
|
20241224,170000,1034379440,3030,3030,3030,3030,0
|
|
20241224,165900,1034379440,3030,3030,3030,3030,0
|
|
20241224,165800,1034379440,3030,3030,3030,3030,0
|
|
20241224,165700,1034379440,3030,3030,3030,3030,0
|
|
20241224,165600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,165500,1034379440,3030,3030,3030,3030,0
|
|
20241224,165400,1034379440,3030,3030,3030,3030,0
|
|
20241224,165300,1034379440,3030,3030,3030,3030,0
|
|
20241224,165200,1034379440,3030,3030,3030,3030,0
|
|
20241224,165100,1034379440,3030,3030,3030,3030,0
|
|
20241224,165000,1034379440,3030,3030,3030,3030,0
|
|
20241224,164900,1034379440,3030,3030,3030,3030,0
|
|
20241224,164800,1034379440,3030,3030,3030,3030,0
|
|
20241224,164700,1034379440,3030,3030,3030,3030,0
|
|
20241224,164600,1034379440,3030,3030,3030,3030,0
|
|
20241224,164500,1034379440,3030,3030,3030,3030,0
|
|
20241224,164400,1034379440,3030,3030,3030,3030,0
|
|
20241224,164300,1034379440,3030,3030,3030,3030,0
|
|
20241224,164200,1034379440,3030,3030,3030,3030,0
|
|
20241224,164100,1034379440,3030,3030,3030,3030,0
|
|
20241224,164000,1034379440,3030,3030,3030,3030,0
|
|
20241224,163900,1034379440,3030,3030,3030,3030,0
|
|
20241224,163800,1034379440,3030,3030,3030,3030,0
|
|
20241224,163700,1034379440,3030,3030,3030,3030,0
|
|
20241224,163600,1034379440,3030,3030,3030,3030,0
|
|
20241224,163500,1034379440,3030,3030,3030,3030,0
|
|
20241224,163400,1034379440,3030,3030,3030,3030,0
|
|
20241224,163300,1034379440,3030,3030,3030,3030,0
|
|
20241224,163200,1034379440,3030,3030,3030,3030,0
|
|
20241224,163100,1034379440,3030,3030,3030,3030,0
|
|
20241224,163000,1034379440,3030,3030,3030,3030,0
|
|
20241224,162900,1034379440,3030,3030,3030,3030,0
|
|
20241224,162800,1034379440,3030,3030,3030,3030,0
|
|
20241224,162700,1034379440,3030,3030,3030,3030,0
|
|
20241224,162600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,162500,1034379440,3030,3030,3030,3030,0
|
|
20241224,162400,1034379440,3030,3030,3030,3030,0
|
|
20241224,162300,1034379440,3030,3030,3030,3030,0
|
|
20241224,162200,1034379440,3030,3030,3030,3030,0
|
|
20241224,162100,1034379440,3030,3030,3030,3030,0
|
|
20241224,162000,1034379440,3030,3030,3030,3030,0
|
|
20241224,161900,1034379440,3030,3030,3030,3030,0
|
|
20241224,161800,1034379440,3030,3030,3030,3030,0
|
|
20241224,161700,1034379440,3030,3030,3030,3030,0
|
|
20241224,161600,1034379440,3030,3030,3030,3030,0
|
|
20241224,161500,1034379440,3030,3030,3030,3030,0
|
|
20241224,161400,1034379440,3030,3030,3030,3030,0
|
|
20241224,161300,1034379440,3030,3030,3030,3030,0
|
|
20241224,161200,1034379440,3030,3030,3030,3030,0
|
|
20241224,161100,1034379440,3030,3030,3030,3030,0
|
|
20241224,161000,1034379440,3030,3030,3030,3030,0
|
|
20241224,160900,1034379440,3030,3030,3030,3030,0
|
|
20241224,160800,1034379440,3030,3030,3030,3030,0
|
|
20241224,160700,1034379440,3030,3030,3030,3030,0
|
|
20241224,160600,1034379440,3030,3030,3030,3030,0
|
|
20241224,160500,1034379440,3030,3030,3030,3030,0
|
|
20241224,160400,1034379440,3030,3030,3030,3030,0
|
|
20241224,160300,1034379440,3030,3030,3030,3030,0
|
|
20241224,160200,1034379440,3030,3030,3030,3030,0
|
|
20241224,160100,1034379440,3030,3030,3030,3030,0
|
|
20241224,160000,1034379440,3030,3030,3030,3030,0
|
|
20241224,155900,1034379440,3030,3030,3030,3030,0
|
|
20241224,155800,1034379440,3030,3030,3030,3030,0
|
|
20241224,155700,1034379440,3030,3030,3030,3030,0
|
|
20241224,155600,1034379440,3030,3030,3030,3030,12203
|
|
20241224,155500,1034379440,3030,3030,3030,3030,0
|
|
20241224,155400,1034379440,3030,3030,3030,3030,0
|
|
20241224,155300,1034379440,3030,3030,3030,3030,0
|
|
20241224,155200,1034379440,3030,3030,3030,3030,0
|
|
20241224,155100,1034379440,3030,3030,3030,3030,0
|
|
20241224,155000,1034379440,3030,3030,3030,3030,0
|
|
20241224,154900,1034379440,3030,3030,3030,3030,0
|
|
20241224,154800,1034379440,3030,3030,3030,3030,0
|
|
20241224,154700,1034379440,3030,3030,3030,3030,0
|
|
20241224,154600,1034379440,3030,3030,3030,3030,0
|
|
20241224,154500,1034379440,3030,3030,3030,3030,0
|
|
20241224,154400,1034379440,3030,3030,3030,3030,0
|
|
20241224,154300,1034379440,3030,3030,3030,3030,0
|
|
20241224,154200,1034379440,3030,3030,3030,3030,0
|
|
20241224,154100,1034379440,3030,3030,3030,3030,0
|
|
20241224,154000,1034379440,3030,3030,3030,3030,0
|
|
20241224,153900,1034379440,3030,3030,3030,3030,0
|
|
20241224,153800,1034379440,3030,3030,3030,3030,0
|
|
20241224,153700,1034379440,3030,3030,3030,3030,0
|
|
20241224,153600,1034379440,3030,3030,3030,3030,0
|
|
20241224,153500,1034379440,3030,3030,3030,3030,0
|
|
20241224,153400,1034379440,3030,3030,3030,3030,0
|
|
20241224,153300,1034379440,3030,3030,3030,3030,0
|
|
20241224,153200,1034379440,3030,3030,3030,3030,0
|
|
20241224,153100,1034379440,3030,3030,3030,3030,0
|
|
20241224,153000,1034379440,3030,3030,3030,3030,12203
|
|
20241224,152900,997404350,3035,3035,3035,3035,0
|
|
20241224,152800,997404350,3035,3035,3035,3035,0
|
|
20241224,152700,997404350,3035,3035,3035,3035,0
|
|
20241224,152600,997404350,3035,3035,3035,3035,0
|
|
20241224,152500,997404350,3035,3035,3035,3035,0
|
|
20241224,152400,997404350,3035,3035,3035,3035,0
|
|
20241224,152300,997404350,3035,3035,3035,3035,0
|
|
20241224,152200,997404350,3035,3035,3035,3035,0
|
|
20241224,152100,997404350,3035,3035,3035,3035,0
|
|
20241224,152000,997404350,3035,3035,3035,3035,0
|
|
20241224,151900,997404350,3035,3030,3035,3030,700
|
|
20241224,151800,995280375,3035,3040,3040,3030,4614
|
|
20241224,151700,981270285,3035,3035,3040,3035,4311
|
|
20241224,151600,968185150,3035,3035,3035,3035,100
|
|
20241224,151500,967881650,3040,3030,3040,3030,1088
|
|
20241224,151400,964580015,3030,3030,3035,3030,228
|
|
20241224,151300,963889150,3030,3035,3035,3030,6108
|
|
20241224,151200,945380870,3035,3035,3035,3035,30
|
|
20241224,151100,945289820,3035,3035,3035,3035,2
|
|
20241224,151000,945283750,3030,3035,3035,3030,312
|
|
20241224,150900,944337430,3030,3030,3030,3030,6
|
|
20241224,150800,944319250,3030,3035,3035,3030,143
|
|
20241224,150700,943885445,3035,3035,3035,3035,2
|
|
20241224,150600,943879375,3030,3035,3040,3030,97
|
|
20241224,150500,943584995,3035,3030,3035,3030,18
|
|
20241224,150400,943530395,3030,3030,3040,3030,622
|
|
20241224,150300,941645715,3030,3040,3040,3030,402
|
|
20241224,150200,940427635,3035,3040,3040,3035,4339
|
|
20241224,150100,927255250,3035,3040,3040,3035,7677
|
|
20241224,150000,903932295,3040,3040,3045,3035,1432
|
|
20241224,145900,899580085,3040,3040,3040,3035,2317
|
|
20241224,145800,892539855,3040,3040,3040,3040,0
|
|
20241224,145700,892539855,3040,3035,3040,3035,2690
|
|
20241224,145600,884375695,3035,3035,3035,3035,2
|
|
20241224,145500,884369625,3030,3030,3030,3030,82
|
|
20241224,145400,884121165,3035,3030,3035,3030,12
|
|
20241224,145300,884084795,3035,3035,3035,3035,414
|
|
20241224,145200,882828305,3035,3035,3035,3030,402
|
|
20241224,145100,881609735,3035,3030,3035,3030,2247
|
|
20241224,145000,874790095,3035,3030,3035,3030,538
|
|
20241224,144900,873159445,3030,3030,3030,3030,799
|
|
20241224,144800,870738475,3030,3030,3030,3030,200
|
|
20241224,144700,870132475,3030,3025,3030,3025,1004
|
|
20241224,144600,867095365,3025,3025,3025,3025,100
|
|
20241224,144500,866792865,3025,3015,3025,3015,182
|
|
20241224,144400,866243115,3025,3025,3025,3025,200
|
|
20241224,144300,865638115,3025,3020,3025,3020,199
|
|
20241224,144200,865037130,3020,3020,3020,3020,4163
|
|
20241224,144100,852464870,3025,3020,3025,3020,150
|
|
20241224,144000,852011370,3025,3025,3025,3025,0
|
|
20241224,143900,852011370,3025,3030,3030,3025,1711
|
|
20241224,143800,846835590,3020,3030,3030,3020,101
|
|
20241224,143700,846530560,3030,3030,3030,3030,5
|
|
20241224,143600,846515410,3020,3025,3025,3020,28
|
|
20241224,143500,846430720,3025,3025,3025,3025,73
|
|
20241224,143400,846209895,3030,3030,3030,3030,0
|
|
20241224,143300,846209895,3030,3025,3030,3025,24
|
|
20241224,143200,846137185,3030,3020,3030,3020,104
|
|
20241224,143100,845823075,3025,3030,3030,3025,1101
|
|
20241224,143000,842492535,3025,3030,3030,3025,29
|
|
20241224,142900,842404800,3025,3025,3025,3025,2294
|
|
20241224,142800,835465450,3035,3035,3035,3035,0
|
|
20241224,142700,835465450,3035,3035,3035,3035,0
|
|
20241224,142600,835465450,3035,3035,3035,3035,2
|
|
20241224,142500,835459380,3030,3035,3035,3025,142
|
|
20241224,142400,835029620,3040,3040,3040,3040,0
|
|
20241224,142300,835029620,3040,3040,3040,3040,10
|
|
20241224,142200,834999220,3040,3040,3040,3040,5
|
|
20241224,142100,834984020,3040,3030,3040,3030,823
|
|
20241224,142000,832484660,3030,3030,3030,3030,611
|
|
20241224,141900,830633330,3030,3030,3030,3030,50
|
|
20241224,141800,830481830,3030,3030,3030,3030,200
|
|
20241224,141700,829875830,3030,3030,3030,3030,24
|
|
20241224,141600,829803110,3040,3040,3040,3040,0
|
|
20241224,141500,829803110,3040,3040,3040,3040,0
|
|
20241224,141400,829803110,3040,3040,3040,3040,68
|
|
20241224,141300,829596390,3040,3040,3040,3040,0
|
|
20241224,141200,829596390,3040,3040,3040,3040,2
|
|
20241224,141100,829590310,3030,3030,3030,3030,1638
|
|
20241224,141000,824627170,3035,3035,3035,3035,191
|
|
20241224,140900,824047485,3035,3035,3035,3035,0
|
|
20241224,140800,824047485,3035,3035,3035,3035,328
|
|
20241224,140700,823052005,3040,3040,3040,3040,0
|
|
20241224,140600,823052005,3040,3040,3040,3040,45
|
|
20241224,140500,822915205,3040,3040,3040,3040,0
|
|
20241224,140400,822915205,3040,3040,3040,3040,1
|
|
20241224,140300,822912165,3030,3030,3030,3030,1
|
|
20241224,140200,822909135,3040,3040,3040,3040,0
|
|
20241224,140100,822909135,3040,3035,3040,3035,1336
|
|
20241224,140000,818854370,3035,3035,3040,3035,203
|
|
20241224,135900,818238255,3040,3040,3040,3040,0
|
|
20241224,135800,818238255,3040,3040,3040,3035,1004
|
|
20241224,135700,815191095,3035,3035,3035,3035,4
|
|
20241224,135600,815178955,3035,3035,3035,3035,10
|
|
20241224,135500,815148605,3040,3040,3040,3040,0
|
|
20241224,135400,815148605,3040,3040,3040,3040,32
|
|
20241224,135300,815051325,3045,3045,3045,3040,708
|
|
20241224,135200,812896465,3040,3040,3045,3040,1056
|
|
20241224,135100,809686215,3040,3040,3040,3040,0
|
|
20241224,135000,809686215,3040,3035,3040,3035,193
|
|
20241224,134900,809100430,3035,3045,3045,3035,1125
|
|
20241224,134800,805685985,3040,3040,3040,3040,1
|
|
20241224,134700,805682945,3040,3040,3040,3040,0
|
|
20241224,134600,805682945,3040,3040,3040,3040,1035
|
|
20241224,134500,802536545,3045,3045,3045,3045,0
|
|
20241224,134400,802536545,3045,3045,3045,3045,15
|
|
20241224,134300,802490870,3040,3040,3040,3040,247
|
|
20241224,134200,801739990,3045,3045,3045,3045,102
|
|
20241224,134100,801429400,3040,3040,3040,3035,1503
|
|
20241224,134000,796860285,3040,3040,3040,3040,101
|
|
20241224,133900,796553245,3040,3040,3040,3040,19
|
|
20241224,133800,796495485,3035,3035,3035,3035,1260
|
|
20241224,133700,792671385,3035,3035,3035,3035,2
|
|
20241224,133600,792665315,3030,3030,3030,3030,2861
|
|
20241224,133500,783996485,3030,3030,3030,3030,0
|
|
20241224,133400,783996485,3030,3030,3030,3030,5
|
|
20241224,133300,783981335,3030,3030,3030,3030,101
|
|
20241224,133200,783675305,3030,3030,3030,3030,250
|
|
20241224,133100,782917805,3030,3030,3030,3030,0
|
|
20241224,133000,782917805,3030,3030,3030,3030,0
|
|
20241224,132900,782917805,3030,3030,3030,3030,79
|
|
20241224,132800,782678435,3025,3025,3030,3025,731
|
|
20241224,132700,780467010,3030,3030,3030,3030,0
|
|
20241224,132600,780467010,3030,3030,3030,3030,0
|
|
20241224,132500,780467010,3030,3030,3030,3030,2
|
|
20241224,132400,780460950,3025,3025,3025,3025,0
|
|
20241224,132300,780460950,3025,3025,3025,3025,2356
|
|
20241224,132200,773334050,3030,3030,3030,3030,0
|
|
20241224,132100,773334050,3030,3030,3030,3030,0
|
|
20241224,132000,773334050,3030,3030,3030,3030,350
|
|
20241224,131900,772273550,3030,3030,3030,3030,2
|
|
20241224,131800,772267490,3025,3025,3025,3025,10
|
|
20241224,131700,772237240,3025,3030,3030,3025,175
|
|
20241224,131600,771707040,3030,3030,3030,3030,209
|
|
20241224,131500,771073770,3030,3030,3030,3030,0
|
|
20241224,131400,771073770,3030,3030,3030,3030,0
|
|
20241224,131300,771073770,3030,3030,3030,3030,2
|
|
20241224,131200,771067710,3025,3025,3025,3025,1
|
|
20241224,131100,771064685,3030,3025,3030,3025,994
|
|
20241224,131000,768057505,3030,3030,3030,3030,10
|
|
20241224,130900,768027205,3030,3030,3030,3030,0
|
|
20241224,130800,768027205,3030,3030,3030,3030,0
|
|
20241224,130700,768027205,3030,3030,3030,3030,0
|
|
20241224,130600,768027205,3030,3025,3030,3020,171
|
|
20241224,130500,767509920,3025,3025,3025,3025,2
|
|
20241224,130400,767503870,3020,3020,3020,3020,81
|
|
20241224,130300,767259250,3020,3025,3025,3020,383
|
|
20241224,130200,766101345,3025,3030,3030,3025,103
|
|
20241224,130100,765789755,3025,3025,3025,3025,100
|
|
20241224,130000,765487255,3030,3030,3030,3030,0
|
|
20241224,125900,765487255,3030,3025,3030,3025,64
|
|
20241224,125800,765293405,3030,3025,3030,3020,794
|
|
20241224,125700,762892540,3020,3020,3025,3020,46
|
|
20241224,125600,762753615,3025,3020,3025,3020,21
|
|
20241224,125500,762690190,3025,3025,3025,3025,12
|
|
20241224,125400,762653890,3025,3030,3030,3025,59
|
|
20241224,125300,762475370,3030,3030,3030,3030,1
|
|
20241224,125200,762472340,3030,3030,3030,3030,104
|
|
20241224,125100,762157220,3030,3030,3030,3030,1
|
|
20241224,125000,762154190,3030,3030,3030,3030,0
|
|
20241224,124900,762154190,3030,3030,3030,3030,1
|
|
20241224,124800,762151160,3025,3025,3025,3025,1
|
|
20241224,124700,762148135,3025,3025,3025,3025,541
|
|
20241224,124600,760511610,3030,3030,3030,3030,0
|
|
20241224,124500,760511610,3030,3030,3030,3020,5003
|
|
20241224,124400,745393965,3030,3030,3030,3025,1110
|
|
20241224,124300,742035660,3030,3030,3030,3030,0
|
|
20241224,124200,742035660,3030,3030,3030,3030,1
|
|
20241224,124100,742032630,3030,3025,3030,3025,273
|
|
20241224,124000,741205805,3025,3025,3025,3025,975
|
|
20241224,123900,738256430,3025,3025,3025,3025,0
|
|
20241224,123800,738256430,3025,3030,3030,3025,383
|
|
20241224,123700,737096180,3030,3030,3030,3030,1
|
|
20241224,123600,737093150,3025,3025,3025,3025,698
|
|
20241224,123500,734981700,3025,3025,3025,3025,48
|
|
20241224,123400,734836500,3030,3030,3030,3030,1
|
|
20241224,123300,734833470,3030,3035,3035,3030,20
|
|
20241224,123200,734772820,3035,3035,3035,3035,22
|
|
20241224,123100,734706050,3025,3025,3025,3025,21
|
|
20241224,123000,734642525,3025,3025,3025,3025,3200
|
|
20241224,122900,724962525,3030,3030,3030,3030,0
|
|
20241224,122800,724962525,3030,3035,3035,3030,11
|
|
20241224,122700,724929190,3020,3020,3020,3020,0
|
|
20241224,122600,724929190,3020,3020,3020,3020,0
|
|
20241224,122500,724929190,3020,3025,3025,3020,195
|
|
20241224,122400,724339890,3020,3020,3020,3020,160
|
|
20241224,122300,723856690,3035,3035,3035,3035,3
|
|
20241224,122200,723847585,3035,3030,3035,3030,8475
|
|
20241224,122100,698163570,3020,3020,3020,3020,500
|
|
20241224,122000,696653570,3030,3030,3030,3030,52
|
|
20241224,121900,696496010,3025,3030,3030,3025,1102
|
|
20241224,121800,693162455,3030,3025,3030,3025,1587
|
|
20241224,121700,688361345,3030,3030,3030,3030,3494
|
|
20241224,121600,677774525,3030,3030,3030,3030,2
|
|
20241224,121500,677768465,3025,3030,3030,3025,454
|
|
20241224,121400,676395110,3025,3030,3030,3025,109
|
|
20241224,121300,676064885,3030,3030,3030,3030,0
|
|
20241224,121200,676064885,3030,3030,3030,3030,32
|
|
20241224,121100,675967925,3030,3030,3030,3030,3
|
|
20241224,121000,675958835,3030,3025,3030,3025,37
|
|
20241224,120900,675846900,3030,3030,3030,3030,0
|
|
20241224,120800,675846900,3030,3030,3030,3030,0
|
|
20241224,120700,675846900,3030,3030,3030,3030,1
|
|
20241224,120600,675843870,3030,3030,3030,3030,11
|
|
20241224,120500,675810540,3030,3030,3030,3030,0
|
|
20241224,120400,675810540,3030,3030,3030,3030,400
|
|
20241224,120300,674598540,3030,3030,3030,3030,1
|
|
20241224,120200,674595510,3030,3030,3030,3030,61
|
|
20241224,120100,674410680,3030,3030,3030,3030,0
|
|
20241224,120000,674410680,3030,3030,3030,3030,9
|
|
20241224,115900,674383410,3035,3035,3035,3035,0
|
|
20241224,115800,674383410,3035,3035,3035,3030,9
|
|
20241224,115700,674356120,3030,3035,3035,3030,248
|
|
20241224,115600,673603680,3035,3035,3035,3035,0
|
|
20241224,115500,673603680,3035,3035,3035,3035,61
|
|
20241224,115400,673418545,3040,3040,3040,3040,0
|
|
20241224,115300,673418545,3040,3040,3040,3040,1
|
|
20241224,115200,673415505,3040,3035,3040,3035,295
|
|
20241224,115100,672520170,3035,3035,3035,3035,20
|
|
20241224,115000,672459470,3040,3030,3040,3030,5
|
|
20241224,114900,672444280,3040,3040,3040,3040,2
|
|
20241224,114800,672438200,3030,3040,3040,3030,305
|
|
20241224,114700,671514000,3040,3035,3040,3035,280
|
|
20241224,114600,670664190,3035,3035,3035,3035,1000
|
|
20241224,114500,667629190,3040,3040,3040,3040,0
|
|
20241224,114400,667629190,3040,3040,3040,3040,1
|
|
20241224,114300,667626150,3040,3040,3040,3040,329
|
|
20241224,114200,666625990,3040,3040,3040,3040,0
|
|
20241224,114100,666625990,3040,3040,3040,3040,0
|
|
20241224,114000,666625990,3040,3040,3040,3040,1502
|
|
20241224,113900,662059910,3030,3030,3030,3030,0
|
|
20241224,113800,662059910,3030,3030,3030,3030,0
|
|
20241224,113700,662059910,3030,3030,3030,3030,200
|
|
20241224,113600,661453910,3035,3040,3040,3035,389
|
|
20241224,113500,660272790,3040,3040,3040,3035,40
|
|
20241224,113400,660151240,3035,3035,3035,3035,1628
|
|
20241224,113300,655210260,3035,3035,3035,3035,0
|
|
20241224,113200,655210260,3035,3035,3035,3035,1
|
|
20241224,113100,655207225,3035,3035,3035,3025,614
|
|
20241224,113000,653346795,3030,3025,3030,3025,1557
|
|
20241224,112900,648631480,3020,3020,3025,3020,600
|
|
20241224,112800,646819290,3025,3025,3025,3025,15
|
|
20241224,112700,646773915,3020,3025,3025,3020,114
|
|
20241224,112600,646429075,3025,3025,3025,3025,0
|
|
20241224,112500,646429075,3025,3025,3025,3025,776
|
|
20241224,112400,644081675,3030,3030,3030,3030,2
|
|
20241224,112300,644075615,3025,3025,3030,3025,701
|
|
20241224,112200,641955085,3025,3025,3025,3025,100
|
|
20241224,112100,641652585,3030,3030,3030,3030,500
|
|
20241224,112000,640137585,3030,3030,3030,3030,0
|
|
20241224,111900,640137585,3030,3030,3030,3030,601
|
|
20241224,111800,638316555,3030,3030,3030,3030,0
|
|
20241224,111700,638316555,3030,3025,3030,3025,1997
|
|
20241224,111600,632275620,3020,3020,3020,3020,0
|
|
20241224,111500,632275620,3020,3020,3025,3020,246
|
|
20241224,111400,631532690,3025,3025,3025,3025,39
|
|
20241224,111300,631414715,3025,3025,3025,3025,2
|
|
20241224,111200,631408665,3020,3025,3025,3020,428
|
|
20241224,111100,630115100,3020,3025,3025,3020,23
|
|
20241224,111000,630045635,3025,3020,3025,3020,71
|
|
20241224,110900,629831200,3020,3025,3025,3020,49
|
|
20241224,110800,629683215,3025,3015,3025,3015,188
|
|
20241224,110700,629115500,3020,3020,3020,3020,0
|
|
20241224,110600,629115500,3020,3020,3020,3020,14
|
|
20241224,110500,629073220,3015,3015,3015,3015,1
|
|
20241224,110400,629070205,3020,3015,3020,3015,341
|
|
20241224,110300,628042085,3015,3015,3015,3015,5
|
|
20241224,110200,628027010,3020,3020,3020,3020,1
|
|
20241224,110100,628023990,3015,3015,3015,3015,2
|
|
20241224,110000,628017960,3020,3020,3020,3020,0
|
|
20241224,105900,628017960,3020,3020,3020,3020,6
|
|
20241224,105800,627999840,3015,3015,3015,3015,48
|
|
20241224,105700,627855120,3020,3020,3020,3020,1
|
|
20241224,105600,627852100,3025,3025,3025,3025,0
|
|
20241224,105500,627852100,3025,3015,3025,3015,123
|
|
20241224,105400,627480645,3020,3015,3020,3015,1039
|
|
20241224,105300,624347220,3020,3015,3020,3015,3
|
|
20241224,105200,624338170,3020,3010,3020,3010,3
|
|
20241224,105100,624329130,3010,3010,3010,3010,12
|
|
20241224,105000,624293010,3020,3020,3020,3020,0
|
|
20241224,104900,624293010,3020,3020,3020,3005,3
|
|
20241224,104800,624283965,3020,3005,3020,3000,8252
|
|
20241224,104700,599506110,3020,3020,3020,3020,100
|
|
20241224,104600,599204110,3025,3025,3025,3025,0
|
|
20241224,104500,599204110,3025,3005,3025,3005,205
|
|
20241224,104400,598587545,3005,3010,3010,3005,5000
|
|
20241224,104300,583556895,3010,3025,3025,3005,12235
|
|
20241224,104200,546691710,3025,3020,3030,3020,362
|
|
20241224,104100,545596575,3025,3030,3030,3025,11
|
|
20241224,104000,545563270,3030,3035,3035,3020,637
|
|
20241224,103900,543637690,3030,3035,3035,3030,91
|
|
20241224,103800,543361955,3030,3030,3035,3030,7
|
|
20241224,103700,543340740,3030,3030,3030,3030,5
|
|
20241224,103600,543325590,3035,3035,3035,3035,1
|
|
20241224,103500,543322555,3035,3035,3035,3035,1
|
|
20241224,103400,543319520,3025,3030,3030,3025,510
|
|
20241224,103300,541776720,3035,3025,3035,3025,11
|
|
20241224,103200,541743435,3035,3035,3035,3035,0
|
|
20241224,103100,541743435,3035,3030,3035,3030,5
|
|
20241224,103000,541728275,3030,3030,3030,3030,2
|
|
20241224,102900,541722215,3035,3035,3035,3030,16
|
|
20241224,102800,541673720,3030,3030,3030,3030,1
|
|
20241224,102700,541670690,3035,3035,3035,3035,1
|
|
20241224,102600,541667655,3040,3040,3040,3040,0
|
|
20241224,102500,541667655,3040,3040,3040,3030,108
|
|
20241224,102400,541340335,3040,3035,3040,3035,39
|
|
20241224,102300,541221960,3035,3030,3035,3025,3026
|
|
20241224,102200,532058395,3030,3035,3035,3030,686
|
|
20241224,102100,529979790,3040,3030,3040,3030,17
|
|
20241224,102000,529928180,3040,3040,3040,3040,2
|
|
20241224,101900,529922100,3040,3040,3040,3040,0
|
|
20241224,101800,529922100,3040,3030,3040,3030,25
|
|
20241224,101700,529846300,3040,3035,3040,3020,1979
|
|
20241224,101600,523865330,3025,3025,3025,3025,2099
|
|
20241224,101500,517515855,3040,3040,3040,3040,1
|
|
20241224,101400,517512815,3035,3030,3035,3030,16
|
|
20241224,101300,517464280,3040,3030,3040,3030,8
|
|
20241224,101200,517440020,3045,3045,3045,3045,0
|
|
20241224,101100,517440020,3045,3045,3045,3025,5630
|
|
20241224,101000,500381090,3035,3045,3045,3035,1528
|
|
20241224,100900,495743370,3045,3050,3050,3040,43
|
|
20241224,100800,495612575,3035,3050,3050,3035,1769
|
|
20241224,100700,490243510,3050,3050,3050,3035,83
|
|
20241224,100600,489991560,3050,3035,3050,3035,6113
|
|
20241224,100500,471437770,3035,3035,3040,3035,1730
|
|
20241224,100400,466187020,3050,3050,3050,3050,2
|
|
20241224,100300,466180920,3035,3050,3050,3035,1028
|
|
20241224,100200,463060260,3050,3045,3050,3040,4032
|
|
20241224,100100,450793790,3050,3050,3055,3045,718
|
|
20241224,100000,448603400,3050,3035,3050,3035,1004
|
|
20241224,095900,445546230,3035,3035,3035,3035,1
|
|
20241224,095800,445543195,3035,3035,3035,3035,5
|
|
20241224,095700,445528020,3030,3035,3035,3030,718
|
|
20241224,095600,443349860,3035,3035,3040,3035,1956
|
|
20241224,095500,437411350,3035,3035,3035,3035,2208
|
|
20241224,095400,430710070,3035,3050,3050,3035,4970
|
|
20241224,095300,415593260,3050,3050,3050,3045,194
|
|
20241224,095200,415002075,3050,3055,3060,3045,2450
|
|
20241224,095100,407529605,3060,3060,3065,3055,3703
|
|
20241224,095000,396183925,3050,3055,3065,3050,11602
|
|
20241224,094900,360676350,3060,3040,3060,3040,3000
|
|
20241224,094800,351532750,3040,3040,3040,3040,4
|
|
20241224,094700,351520590,3040,3040,3040,3035,824
|
|
20241224,094600,349019660,3035,3035,3040,3035,142
|
|
20241224,094500,348588680,3035,3040,3040,3035,34
|
|
20241224,094400,348485335,3035,3030,3035,3030,383
|
|
20241224,094300,347323280,3030,3035,3035,3030,330
|
|
20241224,094200,346321940,3040,3035,3040,3035,5053
|
|
20241224,094100,330971085,3035,3040,3040,3035,1595
|
|
20241224,094000,326128760,3040,3045,3045,3040,1445
|
|
20241224,093900,321735930,3035,3035,3035,3035,161
|
|
20241224,093800,321247295,3035,3035,3035,3035,65
|
|
20241224,093700,321050020,3035,3045,3045,3035,1203
|
|
20241224,093600,317386915,3045,3040,3045,3040,6013
|
|
20241224,093500,299084195,3030,3040,3040,3030,1584
|
|
20241224,093400,294277300,3040,3035,3040,3035,19
|
|
20241224,093300,294219630,3035,3045,3045,3035,5
|
|
20241224,093200,294204415,3040,3040,3040,3030,1883
|
|
20241224,093100,288482090,3040,3040,3040,3040,7
|
|
20241224,093000,288460810,3040,3045,3045,3040,82
|
|
20241224,092900,288211435,3045,3045,3045,3035,42
|
|
20241224,092800,288083715,3040,3040,3040,3040,1250
|
|
20241224,092700,284283715,3040,3040,3040,3040,1
|
|
20241224,092600,284280675,3040,3040,3040,3030,981
|
|
20241224,092500,281298445,3040,3030,3040,3030,301
|
|
20241224,092400,280386405,3030,3025,3030,3025,679
|
|
20241224,092300,278330085,3030,3030,3030,3030,2568
|
|
20241224,092200,270549045,3035,3040,3040,3035,4114
|
|
20241224,092100,258062965,3060,3040,3070,3040,5084
|
|
20241224,092000,242509325,3035,3040,3040,3035,108
|
|
20241224,091900,242181520,3045,3050,3055,3045,3192
|
|
20241224,091800,232456740,3060,3050,3060,3050,8550
|
|
20241224,091700,206344550,3050,3025,3050,3025,26296
|
|
20241224,091600,126401380,3025,3040,3040,3025,101
|
|
20241224,091500,126094355,3040,3025,3040,3025,3364
|
|
20241224,091400,115868415,3020,3025,3025,3020,1774
|
|
20241224,091300,110510885,3025,3025,3025,3025,692
|
|
20241224,091200,108417585,3025,3025,3025,3025,230
|
|
20241224,091100,107721835,3025,3030,3030,3025,368
|
|
20241224,091000,106607885,3045,3040,3045,3025,4914
|
|
20241224,090900,91722475,3040,3035,3040,3035,652
|
|
20241224,090800,89742130,3050,3040,3050,3040,7508
|
|
20241224,090700,66874340,3050,3040,3055,3040,3396
|
|
20241224,090600,56519030,3045,3025,3045,3025,11199
|
|
20241224,090500,22460205,3025,3010,3025,3010,12
|
|
20241224,090400,22423920,3020,3015,3020,3015,961
|
|
20241224,090300,19525245,3025,3015,3025,3015,3608
|
|
20241224,090200,8647090,3015,3015,3015,3015,10
|
|
20241224,090100,8616940,3015,3015,3045,3015,1242
|
|
20241224,090000,4841200,3040,3005,3040,3005,1609
|