673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,201000,80016355,3195,3195,3195,3195,175
|
|
20241223,200900,80016355,3195,3195,3195,3195,0
|
|
20241223,200800,80016355,3195,3195,3195,3195,0
|
|
20241223,200700,80016355,3195,3195,3195,3195,0
|
|
20241223,200600,80016355,3195,3195,3195,3195,0
|
|
20241223,200500,80016355,3195,3195,3195,3195,0
|
|
20241223,200400,80016355,3195,3195,3195,3195,0
|
|
20241223,200300,80016355,3195,3195,3195,3195,0
|
|
20241223,200200,80016355,3195,3195,3195,3195,0
|
|
20241223,200100,80016355,3195,3195,3195,3195,0
|
|
20241223,200000,80016355,3195,3195,3195,3195,0
|
|
20241223,195900,80016355,3195,3195,3195,3195,0
|
|
20241223,195800,80016355,3195,3195,3195,3195,0
|
|
20241223,195700,80016355,3195,3195,3195,3195,0
|
|
20241223,195600,80016355,3195,3195,3195,3195,0
|
|
20241223,195500,80016355,3195,3195,3195,3195,0
|
|
20241223,195400,80016355,3195,3195,3195,3195,0
|
|
20241223,195300,80016355,3195,3195,3195,3195,0
|
|
20241223,195200,80016355,3195,3195,3195,3195,0
|
|
20241223,195100,80016355,3195,3195,3195,3195,0
|
|
20241223,195000,80016355,3195,3195,3195,3195,0
|
|
20241223,194900,80016355,3195,3195,3195,3195,0
|
|
20241223,194800,80016355,3195,3195,3195,3195,0
|
|
20241223,194700,80016355,3195,3195,3195,3195,0
|
|
20241223,194600,80016355,3195,3195,3195,3195,0
|
|
20241223,194500,80016355,3195,3195,3195,3195,0
|
|
20241223,194400,80016355,3195,3195,3195,3195,0
|
|
20241223,194300,80016355,3195,3195,3195,3195,0
|
|
20241223,194200,80016355,3195,3195,3195,3195,0
|
|
20241223,194100,80016355,3195,3195,3195,3195,0
|
|
20241223,194000,80016355,3195,3195,3195,3195,175
|
|
20241223,193900,80016355,3195,3195,3195,3195,0
|
|
20241223,193800,80016355,3195,3195,3195,3195,0
|
|
20241223,193700,80016355,3195,3195,3195,3195,0
|
|
20241223,193600,80016355,3195,3195,3195,3195,0
|
|
20241223,193500,80016355,3195,3195,3195,3195,0
|
|
20241223,193400,80016355,3195,3195,3195,3195,0
|
|
20241223,193300,80016355,3195,3195,3195,3195,0
|
|
20241223,193200,80016355,3195,3195,3195,3195,0
|
|
20241223,193100,80016355,3195,3195,3195,3195,0
|
|
20241223,193000,80016355,3195,3195,3195,3195,0
|
|
20241223,192900,80016355,3195,3195,3195,3195,0
|
|
20241223,192800,80016355,3195,3195,3195,3195,0
|
|
20241223,192700,80016355,3195,3195,3195,3195,0
|
|
20241223,192600,80016355,3195,3195,3195,3195,0
|
|
20241223,192500,80016355,3195,3195,3195,3195,0
|
|
20241223,192400,80016355,3195,3195,3195,3195,0
|
|
20241223,192300,80016355,3195,3195,3195,3195,0
|
|
20241223,192200,80016355,3195,3195,3195,3195,0
|
|
20241223,192100,80016355,3195,3195,3195,3195,0
|
|
20241223,192000,80016355,3195,3195,3195,3195,0
|
|
20241223,191900,80016355,3195,3195,3195,3195,0
|
|
20241223,191800,80016355,3195,3195,3195,3195,0
|
|
20241223,191700,80016355,3195,3195,3195,3195,0
|
|
20241223,191600,80016355,3195,3195,3195,3195,0
|
|
20241223,191500,80016355,3195,3195,3195,3195,0
|
|
20241223,191400,80016355,3195,3195,3195,3195,0
|
|
20241223,191300,80016355,3195,3195,3195,3195,0
|
|
20241223,191200,80016355,3195,3195,3195,3195,0
|
|
20241223,191100,80016355,3195,3195,3195,3195,0
|
|
20241223,191000,80016355,3195,3195,3195,3195,175
|
|
20241223,190900,80016355,3195,3195,3195,3195,0
|
|
20241223,190800,80016355,3195,3195,3195,3195,0
|
|
20241223,190700,80016355,3195,3195,3195,3195,0
|
|
20241223,190600,80016355,3195,3195,3195,3195,0
|
|
20241223,190500,80016355,3195,3195,3195,3195,0
|
|
20241223,190400,80016355,3195,3195,3195,3195,0
|
|
20241223,190300,80016355,3195,3195,3195,3195,0
|
|
20241223,190200,80016355,3195,3195,3195,3195,0
|
|
20241223,190100,80016355,3195,3195,3195,3195,0
|
|
20241223,190000,80016355,3195,3195,3195,3195,0
|
|
20241223,185900,80016355,3195,3195,3195,3195,0
|
|
20241223,185800,80016355,3195,3195,3195,3195,0
|
|
20241223,185700,80016355,3195,3195,3195,3195,0
|
|
20241223,185600,80016355,3195,3195,3195,3195,0
|
|
20241223,185500,80016355,3195,3195,3195,3195,0
|
|
20241223,185400,80016355,3195,3195,3195,3195,0
|
|
20241223,185300,80016355,3195,3195,3195,3195,0
|
|
20241223,185200,80016355,3195,3195,3195,3195,0
|
|
20241223,185100,80016355,3195,3195,3195,3195,0
|
|
20241223,185000,80016355,3195,3195,3195,3195,0
|
|
20241223,184900,80016355,3195,3195,3195,3195,0
|
|
20241223,184800,80016355,3195,3195,3195,3195,0
|
|
20241223,184700,80016355,3195,3195,3195,3195,0
|
|
20241223,184600,80016355,3195,3195,3195,3195,0
|
|
20241223,184500,80016355,3195,3195,3195,3195,0
|
|
20241223,184400,80016355,3195,3195,3195,3195,0
|
|
20241223,184300,80016355,3195,3195,3195,3195,0
|
|
20241223,184200,80016355,3195,3195,3195,3195,0
|
|
20241223,184100,80016355,3195,3195,3195,3195,0
|
|
20241223,184000,80016355,3195,3195,3195,3195,175
|
|
20241223,183900,80016355,3195,3195,3195,3195,0
|
|
20241223,183800,80016355,3195,3195,3195,3195,0
|
|
20241223,183700,80016355,3195,3195,3195,3195,0
|
|
20241223,183600,80016355,3195,3195,3195,3195,0
|
|
20241223,183500,80016355,3195,3195,3195,3195,0
|
|
20241223,183400,80016355,3195,3195,3195,3195,0
|
|
20241223,183300,80016355,3195,3195,3195,3195,0
|
|
20241223,183200,80016355,3195,3195,3195,3195,0
|
|
20241223,183100,80016355,3195,3195,3195,3195,0
|
|
20241223,183000,80016355,3195,3195,3195,3195,0
|
|
20241223,182900,80016355,3195,3195,3195,3195,0
|
|
20241223,182800,80016355,3195,3195,3195,3195,0
|
|
20241223,182700,80016355,3195,3195,3195,3195,0
|
|
20241223,182600,80016355,3195,3195,3195,3195,0
|
|
20241223,182500,80016355,3195,3195,3195,3195,0
|
|
20241223,182400,80016355,3195,3195,3195,3195,0
|
|
20241223,182300,80016355,3195,3195,3195,3195,0
|
|
20241223,182200,80016355,3195,3195,3195,3195,0
|
|
20241223,182100,80016355,3195,3195,3195,3195,0
|
|
20241223,182000,80016355,3195,3195,3195,3195,0
|
|
20241223,181900,80016355,3195,3195,3195,3195,0
|
|
20241223,181800,80016355,3195,3195,3195,3195,0
|
|
20241223,181700,80016355,3195,3195,3195,3195,0
|
|
20241223,181600,80016355,3195,3195,3195,3195,0
|
|
20241223,181500,80016355,3195,3195,3195,3195,0
|
|
20241223,181400,80016355,3195,3195,3195,3195,0
|
|
20241223,181300,80016355,3195,3195,3195,3195,0
|
|
20241223,181200,80016355,3195,3195,3195,3195,0
|
|
20241223,181100,80016355,3195,3195,3195,3195,0
|
|
20241223,181000,80016355,3195,3195,3195,3195,175
|
|
20241223,180900,80016355,3195,3195,3195,3195,0
|
|
20241223,180800,80016355,3195,3195,3195,3195,0
|
|
20241223,180700,80016355,3195,3195,3195,3195,0
|
|
20241223,180600,80016355,3195,3195,3195,3195,0
|
|
20241223,180500,80016355,3195,3195,3195,3195,0
|
|
20241223,180400,80016355,3195,3195,3195,3195,0
|
|
20241223,180300,80016355,3195,3195,3195,3195,0
|
|
20241223,180200,80016355,3195,3195,3195,3195,0
|
|
20241223,180100,80016355,3195,3195,3195,3195,0
|
|
20241223,180000,80016355,3195,3195,3195,3195,0
|
|
20241223,175900,80016355,3195,3195,3195,3195,0
|
|
20241223,175800,80016355,3195,3195,3195,3195,0
|
|
20241223,175700,80016355,3195,3195,3195,3195,0
|
|
20241223,175600,80016355,3195,3195,3195,3195,0
|
|
20241223,175500,80016355,3195,3195,3195,3195,0
|
|
20241223,175400,80016355,3195,3195,3195,3195,0
|
|
20241223,175300,80016355,3195,3195,3195,3195,0
|
|
20241223,175200,80016355,3195,3195,3195,3195,0
|
|
20241223,175100,80016355,3195,3195,3195,3195,0
|
|
20241223,175000,80016355,3195,3195,3195,3195,0
|
|
20241223,174900,80016355,3195,3195,3195,3195,0
|
|
20241223,174800,80016355,3195,3195,3195,3195,0
|
|
20241223,174700,80016355,3195,3195,3195,3195,0
|
|
20241223,174600,80016355,3195,3195,3195,3195,0
|
|
20241223,174500,80016355,3195,3195,3195,3195,0
|
|
20241223,174400,80016355,3195,3195,3195,3195,0
|
|
20241223,174300,80016355,3195,3195,3195,3195,0
|
|
20241223,174200,80016355,3195,3195,3195,3195,0
|
|
20241223,174100,80016355,3195,3195,3195,3195,0
|
|
20241223,174000,80016355,3195,3195,3195,3195,175
|
|
20241223,173900,80016355,3195,3195,3195,3195,0
|
|
20241223,173800,80016355,3195,3195,3195,3195,0
|
|
20241223,173700,80016355,3195,3195,3195,3195,0
|
|
20241223,173600,80016355,3195,3195,3195,3195,0
|
|
20241223,173500,80016355,3195,3195,3195,3195,0
|
|
20241223,173400,80016355,3195,3195,3195,3195,0
|
|
20241223,173300,80016355,3195,3195,3195,3195,0
|
|
20241223,173200,80016355,3195,3195,3195,3195,0
|
|
20241223,173100,80016355,3195,3195,3195,3195,0
|
|
20241223,173000,80016355,3195,3195,3195,3195,0
|
|
20241223,172900,80016355,3195,3195,3195,3195,0
|
|
20241223,172800,80016355,3195,3195,3195,3195,0
|
|
20241223,172700,80016355,3195,3195,3195,3195,0
|
|
20241223,172600,80016355,3195,3195,3195,3195,0
|
|
20241223,172500,80016355,3195,3195,3195,3195,0
|
|
20241223,172400,80016355,3195,3195,3195,3195,0
|
|
20241223,172300,80016355,3195,3195,3195,3195,0
|
|
20241223,172200,80016355,3195,3195,3195,3195,0
|
|
20241223,172100,80016355,3195,3195,3195,3195,0
|
|
20241223,172000,80016355,3195,3195,3195,3195,0
|
|
20241223,171900,80016355,3195,3195,3195,3195,0
|
|
20241223,171800,80016355,3195,3195,3195,3195,0
|
|
20241223,171700,80016355,3195,3195,3195,3195,0
|
|
20241223,171600,80016355,3195,3195,3195,3195,0
|
|
20241223,171500,80016355,3195,3195,3195,3195,0
|
|
20241223,171400,80016355,3195,3195,3195,3195,0
|
|
20241223,171300,80016355,3195,3195,3195,3195,0
|
|
20241223,171200,80016355,3195,3195,3195,3195,0
|
|
20241223,171100,80016355,3195,3195,3195,3195,0
|
|
20241223,171000,80016355,3195,3195,3195,3195,175
|
|
20241223,170900,80016355,3195,3195,3195,3195,0
|
|
20241223,170800,80016355,3195,3195,3195,3195,0
|
|
20241223,170700,80016355,3195,3195,3195,3195,0
|
|
20241223,170600,80016355,3195,3195,3195,3195,0
|
|
20241223,170500,80016355,3195,3195,3195,3195,0
|
|
20241223,170400,80016355,3195,3195,3195,3195,0
|
|
20241223,170300,80016355,3195,3195,3195,3195,0
|
|
20241223,170200,80016355,3195,3195,3195,3195,0
|
|
20241223,170100,80016355,3195,3195,3195,3195,0
|
|
20241223,170000,80016355,3195,3195,3195,3195,0
|
|
20241223,165900,80016355,3195,3195,3195,3195,0
|
|
20241223,165800,80016355,3195,3195,3195,3195,0
|
|
20241223,165700,80016355,3195,3195,3195,3195,0
|
|
20241223,165600,80016355,3195,3195,3195,3195,0
|
|
20241223,165500,80016355,3195,3195,3195,3195,0
|
|
20241223,165400,80016355,3195,3195,3195,3195,0
|
|
20241223,165300,80016355,3195,3195,3195,3195,0
|
|
20241223,165200,80016355,3195,3195,3195,3195,0
|
|
20241223,165100,80016355,3195,3195,3195,3195,0
|
|
20241223,165000,80016355,3195,3195,3195,3195,0
|
|
20241223,164900,80016355,3195,3195,3195,3195,0
|
|
20241223,164800,80016355,3195,3195,3195,3195,0
|
|
20241223,164700,80016355,3195,3195,3195,3195,0
|
|
20241223,164600,80016355,3195,3195,3195,3195,0
|
|
20241223,164500,80016355,3195,3195,3195,3195,0
|
|
20241223,164400,80016355,3195,3195,3195,3195,0
|
|
20241223,164300,80016355,3195,3195,3195,3195,0
|
|
20241223,164200,80016355,3195,3195,3195,3195,0
|
|
20241223,164100,80016355,3195,3195,3195,3195,0
|
|
20241223,164000,80016355,3195,3195,3195,3195,175
|
|
20241223,163900,80016355,3195,3195,3195,3195,0
|
|
20241223,163800,80016355,3195,3195,3195,3195,0
|
|
20241223,163700,80016355,3195,3195,3195,3195,0
|
|
20241223,163600,80016355,3195,3195,3195,3195,0
|
|
20241223,163500,80016355,3195,3195,3195,3195,0
|
|
20241223,163400,80016355,3195,3195,3195,3195,0
|
|
20241223,163300,80016355,3195,3195,3195,3195,0
|
|
20241223,163200,80016355,3195,3195,3195,3195,0
|
|
20241223,163100,80016355,3195,3195,3195,3195,0
|
|
20241223,163000,80016355,3195,3195,3195,3195,0
|
|
20241223,162900,80016355,3195,3195,3195,3195,0
|
|
20241223,162800,80016355,3195,3195,3195,3195,0
|
|
20241223,162700,80016355,3195,3195,3195,3195,0
|
|
20241223,162600,80016355,3195,3195,3195,3195,0
|
|
20241223,162500,80016355,3195,3195,3195,3195,0
|
|
20241223,162400,80016355,3195,3195,3195,3195,0
|
|
20241223,162300,80016355,3195,3195,3195,3195,0
|
|
20241223,162200,80016355,3195,3195,3195,3195,0
|
|
20241223,162100,80016355,3195,3195,3195,3195,0
|
|
20241223,162000,80016355,3195,3195,3195,3195,0
|
|
20241223,161900,80016355,3195,3195,3195,3195,0
|
|
20241223,161800,80016355,3195,3195,3195,3195,0
|
|
20241223,161700,80016355,3195,3195,3195,3195,0
|
|
20241223,161600,80016355,3195,3195,3195,3195,0
|
|
20241223,161500,80016355,3195,3195,3195,3195,0
|
|
20241223,161400,80016355,3195,3195,3195,3195,0
|
|
20241223,161300,80016355,3195,3195,3195,3195,0
|
|
20241223,161200,80016355,3195,3195,3195,3195,0
|
|
20241223,161100,80016355,3195,3195,3195,3195,0
|
|
20241223,161000,80016355,3195,3195,3195,3195,175
|
|
20241223,160900,80016355,3195,3195,3195,3195,0
|
|
20241223,160800,80016355,3195,3195,3195,3195,0
|
|
20241223,160700,80016355,3195,3195,3195,3195,0
|
|
20241223,160600,80016355,3195,3195,3195,3195,0
|
|
20241223,160500,80016355,3195,3195,3195,3195,0
|
|
20241223,160400,80016355,3195,3195,3195,3195,0
|
|
20241223,160300,80016355,3195,3195,3195,3195,0
|
|
20241223,160200,80016355,3195,3195,3195,3195,0
|
|
20241223,160100,80016355,3195,3195,3195,3195,0
|
|
20241223,160000,80016355,3195,3195,3195,3195,0
|
|
20241223,155900,80016355,3195,3195,3195,3195,0
|
|
20241223,155800,80016355,3195,3195,3195,3195,0
|
|
20241223,155700,80016355,3195,3195,3195,3195,0
|
|
20241223,155600,80016355,3195,3195,3195,3195,0
|
|
20241223,155500,80016355,3195,3195,3195,3195,0
|
|
20241223,155400,80016355,3195,3195,3195,3195,0
|
|
20241223,155300,80016355,3195,3195,3195,3195,0
|
|
20241223,155200,80016355,3195,3195,3195,3195,0
|
|
20241223,155100,80016355,3195,3195,3195,3195,0
|
|
20241223,155000,80016355,3195,3195,3195,3195,0
|
|
20241223,154900,80016355,3195,3195,3195,3195,0
|
|
20241223,154800,80016355,3195,3195,3195,3195,0
|
|
20241223,154700,80016355,3195,3195,3195,3195,0
|
|
20241223,154600,80016355,3195,3195,3195,3195,0
|
|
20241223,154500,80016355,3195,3195,3195,3195,0
|
|
20241223,154400,80016355,3195,3195,3195,3195,0
|
|
20241223,154300,80016355,3195,3195,3195,3195,0
|
|
20241223,154200,80016355,3195,3195,3195,3195,0
|
|
20241223,154100,80016355,3195,3195,3195,3195,0
|
|
20241223,154000,80016355,3195,3195,3195,3195,175
|
|
20241223,153900,80016355,3195,3195,3195,3195,0
|
|
20241223,153800,80016355,3195,3195,3195,3195,0
|
|
20241223,153700,80016355,3195,3195,3195,3195,0
|
|
20241223,153600,80016355,3195,3195,3195,3195,0
|
|
20241223,153500,80016355,3195,3195,3195,3195,0
|
|
20241223,153400,80016355,3195,3195,3195,3195,0
|
|
20241223,153300,80016355,3195,3195,3195,3195,0
|
|
20241223,153200,80016355,3195,3195,3195,3195,0
|
|
20241223,153100,80016355,3195,3195,3195,3195,0
|
|
20241223,153000,80016355,3195,3195,3195,3195,175
|
|
20241223,152900,79457230,3190,3190,3190,3190,0
|
|
20241223,152800,79457230,3190,3190,3190,3190,0
|
|
20241223,152700,79457230,3190,3190,3190,3190,0
|
|
20241223,152600,79457230,3190,3190,3190,3190,0
|
|
20241223,152500,79457230,3190,3190,3190,3190,0
|
|
20241223,152400,79457230,3190,3190,3190,3190,0
|
|
20241223,152300,79457230,3190,3190,3190,3190,0
|
|
20241223,152200,79457230,3190,3190,3190,3190,0
|
|
20241223,152100,79457230,3190,3190,3190,3190,0
|
|
20241223,152000,79457230,3190,3190,3190,3190,0
|
|
20241223,151900,79457230,3190,3175,3190,3175,102
|
|
20241223,151800,79131880,3190,3190,3190,3190,2
|
|
20241223,151700,79125500,3190,3190,3190,3190,0
|
|
20241223,151600,79125500,3190,3185,3190,3185,20
|
|
20241223,151500,79061785,3185,3185,3185,3185,1
|
|
20241223,151400,79058600,3185,3185,3185,3185,1
|
|
20241223,151300,79055415,3185,3185,3185,3185,1
|
|
20241223,151200,79052230,3185,3185,3185,3185,9
|
|
20241223,151100,79023565,3185,3185,3185,3185,2
|
|
20241223,151000,79017195,3185,3185,3185,3185,29
|
|
20241223,150900,78924830,3185,3185,3185,3185,21
|
|
20241223,150800,78857945,3185,3185,3185,3185,52
|
|
20241223,150700,78692325,3185,3185,3185,3185,8
|
|
20241223,150600,78666845,3185,3185,3185,3185,2
|
|
20241223,150500,78660475,3185,3185,3185,3185,1
|
|
20241223,150400,78657290,3185,3185,3185,3185,1
|
|
20241223,150300,78654105,3185,3185,3185,3185,1
|
|
20241223,150200,78650920,3185,3185,3185,3185,1
|
|
20241223,150100,78647735,3185,3185,3185,3185,2
|
|
20241223,150000,78641365,3185,3185,3185,3185,1
|
|
20241223,145900,78638180,3185,3185,3185,3185,1
|
|
20241223,145800,78634995,3185,3185,3185,3185,0
|
|
20241223,145700,78634995,3185,3185,3185,3185,1
|
|
20241223,145600,78631810,3185,3185,3185,3185,1
|
|
20241223,145500,78628625,3185,3185,3185,3185,2
|
|
20241223,145400,78622255,3185,3185,3185,3185,1
|
|
20241223,145300,78619070,3185,3185,3185,3185,1
|
|
20241223,145200,78615885,3185,3185,3185,3185,1
|
|
20241223,145100,78612700,3185,3185,3185,3185,1
|
|
20241223,145000,78609515,3185,3185,3185,3185,2
|
|
20241223,144900,78603145,3185,3185,3185,3185,1
|
|
20241223,144800,78599960,3185,3185,3185,3185,0
|
|
20241223,144700,78599960,3185,3185,3185,3185,1
|
|
20241223,144600,78596775,3185,3185,3185,3185,1
|
|
20241223,144500,78593590,3185,3185,3185,3185,2
|
|
20241223,144400,78587220,3185,3185,3185,3185,1
|
|
20241223,144300,78584035,3185,3185,3185,3185,1
|
|
20241223,144200,78580850,3175,3190,3190,3175,1984
|
|
20241223,144100,72279450,3190,3190,3190,3190,1
|
|
20241223,144000,72276260,3180,3190,3190,3180,29
|
|
20241223,143900,72184020,3190,3190,3190,3190,1
|
|
20241223,143800,72180830,3190,3190,3190,3190,0
|
|
20241223,143700,72180830,3190,3190,3190,3190,1
|
|
20241223,143600,72177640,3190,3190,3190,3190,1
|
|
20241223,143500,72174450,3190,3190,3190,3190,1
|
|
20241223,143400,72171260,3190,3190,3190,3190,2
|
|
20241223,143300,72164880,3190,3190,3190,3190,1
|
|
20241223,143200,72161690,3190,3190,3190,3190,1
|
|
20241223,143100,72158500,3190,3190,3190,3190,1
|
|
20241223,143000,72155310,3190,3190,3190,3190,2
|
|
20241223,142900,72148930,3190,3195,3195,3190,3
|
|
20241223,142800,72139355,3190,3190,3190,3190,0
|
|
20241223,142700,72139355,3190,3190,3195,3190,133
|
|
20241223,142600,71714435,3195,3190,3195,3190,446
|
|
20241223,142500,70290075,3190,3190,3190,3190,1
|
|
20241223,142400,70286885,3190,3190,3190,3190,2
|
|
20241223,142300,70280505,3190,3190,3190,3190,1
|
|
20241223,142200,70277315,3190,3190,3190,3190,1
|
|
20241223,142100,70274125,3190,3190,3190,3190,1
|
|
20241223,142000,70270935,3190,3190,3190,3190,1
|
|
20241223,141900,70267745,3190,3190,3190,3190,53
|
|
20241223,141800,70098675,3190,3190,3190,3190,0
|
|
20241223,141700,70098675,3190,3190,3190,3190,1
|
|
20241223,141600,70095485,3190,3190,3190,3190,1
|
|
20241223,141500,70092295,3190,3190,3190,3190,1
|
|
20241223,141400,70089105,3190,3190,3190,3190,1
|
|
20241223,141300,70085915,3190,3190,3190,3190,502
|
|
20241223,141200,68484535,3190,3190,3190,3190,1
|
|
20241223,141100,68481345,3190,3190,3190,3190,1
|
|
20241223,141000,68478155,3190,3190,3190,3190,1
|
|
20241223,140900,68474965,3190,3190,3190,3190,3
|
|
20241223,140800,68465395,3190,3190,3190,3190,0
|
|
20241223,140700,68465395,3190,3190,3190,3190,1
|
|
20241223,140600,68462205,3190,3190,3190,3190,1
|
|
20241223,140500,68459015,3190,3190,3190,3190,1
|
|
20241223,140400,68455825,3190,3190,3190,3190,1
|
|
20241223,140300,68452635,3190,3190,3190,3190,2
|
|
20241223,140200,68446255,3190,3190,3190,3190,1
|
|
20241223,140100,68443065,3185,3185,3185,3185,1
|
|
20241223,140000,68439880,3185,3185,3185,3185,1
|
|
20241223,135900,68436695,3185,3185,3185,3185,1
|
|
20241223,135800,68433510,3185,3185,3185,3185,0
|
|
20241223,135700,68433510,3185,3185,3185,3185,2
|
|
20241223,135600,68427140,3185,3185,3185,3185,1
|
|
20241223,135500,68423955,3185,3175,3185,3175,2138
|
|
20241223,135400,61627465,3185,3185,3185,3185,1
|
|
20241223,135300,61624280,3185,3185,3185,3185,1
|
|
20241223,135200,61621095,3185,3185,3185,3185,2
|
|
20241223,135100,61614725,3185,3185,3185,3185,1
|
|
20241223,135000,61611540,3185,3185,3185,3185,10
|
|
20241223,134900,61579690,3185,3185,3185,3185,1
|
|
20241223,134800,61576505,3185,3185,3185,3185,0
|
|
20241223,134700,61576505,3185,3175,3185,3175,207
|
|
20241223,134600,60918135,3180,3175,3180,3175,4
|
|
20241223,134500,60905430,3180,3180,3180,3180,1
|
|
20241223,134400,60902250,3180,3180,3180,3180,1
|
|
20241223,134300,60899070,3180,3180,3180,3180,1
|
|
20241223,134200,60895890,3180,3180,3180,3180,2
|
|
20241223,134100,60889530,3180,3180,3180,3180,1
|
|
20241223,134000,60886350,3180,3180,3180,3180,1
|
|
20241223,133900,60883170,3180,3180,3180,3180,0
|
|
20241223,133800,60883170,3180,3180,3180,3175,10
|
|
20241223,133700,60851380,3180,3175,3180,3175,2
|
|
20241223,133600,60845025,3180,3180,3180,3180,2
|
|
20241223,133500,60838665,3180,3180,3180,3180,1
|
|
20241223,133400,60835485,3180,3180,3180,3180,1
|
|
20241223,133300,60832305,3180,3180,3180,3180,1
|
|
20241223,133200,60829125,3180,3180,3180,3180,2
|
|
20241223,133100,60822765,3180,3180,3180,3180,1
|
|
20241223,133000,60819585,3180,3180,3180,3180,1
|
|
20241223,132900,60816405,3180,3180,3180,3180,0
|
|
20241223,132800,60816405,3180,3180,3180,3180,1
|
|
20241223,132700,60813225,3180,3180,3180,3180,1
|
|
20241223,132600,60810045,3180,3180,3180,3180,2
|
|
20241223,132500,60803685,3180,3180,3180,3180,1
|
|
20241223,132400,60800505,3180,3180,3180,3180,1
|
|
20241223,132300,60797325,3180,3180,3180,3180,1
|
|
20241223,132200,60794145,3180,3180,3180,3180,1
|
|
20241223,132100,60790965,3185,3180,3185,3180,5
|
|
20241223,132000,60775055,3180,3180,3180,3180,1
|
|
20241223,131900,60771875,3180,3180,3180,3180,0
|
|
20241223,131800,60771875,3180,3185,3185,3180,16
|
|
20241223,131700,60720920,3185,3185,3185,3185,1
|
|
20241223,131600,60717735,3185,3185,3185,3185,1
|
|
20241223,131500,60714550,3180,3180,3180,3180,2
|
|
20241223,131400,60708190,3180,3180,3180,3180,4
|
|
20241223,131300,60695470,3180,3180,3180,3180,1
|
|
20241223,131200,60692290,3175,3185,3185,3175,1146
|
|
20241223,131100,57053730,3185,3185,3185,3185,3
|
|
20241223,131000,57044175,3185,3185,3185,3185,1
|
|
20241223,130900,57040990,3185,3185,3185,3185,0
|
|
20241223,130800,57040990,3185,3185,3185,3185,1
|
|
20241223,130700,57037805,3185,3185,3185,3185,1
|
|
20241223,130600,57034620,3185,3185,3185,3185,1
|
|
20241223,130500,57031435,3185,3185,3185,3185,2
|
|
20241223,130400,57025065,3185,3185,3185,3185,3
|
|
20241223,130300,57015510,3185,3185,3185,3185,1
|
|
20241223,130200,57012325,3190,3190,3190,3190,0
|
|
20241223,130100,57012325,3190,3190,3190,3190,0
|
|
20241223,130000,57012325,3190,3190,3190,3190,0
|
|
20241223,125900,57012325,3190,3190,3190,3190,0
|
|
20241223,125800,57012325,3190,3190,3190,3190,0
|
|
20241223,125700,57012325,3190,3190,3190,3190,0
|
|
20241223,125600,57012325,3190,3190,3190,3190,0
|
|
20241223,125500,57012325,3190,3190,3190,3190,0
|
|
20241223,125400,57012325,3190,3190,3190,3190,0
|
|
20241223,125300,57012325,3190,3190,3190,3190,0
|
|
20241223,125200,57012325,3190,3190,3190,3190,0
|
|
20241223,125100,57012325,3190,3190,3190,3190,0
|
|
20241223,125000,57012325,3190,3190,3190,3190,0
|
|
20241223,124900,57012325,3190,3190,3190,3190,0
|
|
20241223,124800,57012325,3190,3190,3190,3190,0
|
|
20241223,124700,57012325,3190,3190,3190,3190,0
|
|
20241223,124600,57012325,3190,3190,3190,3190,0
|
|
20241223,124500,57012325,3190,3190,3190,3190,0
|
|
20241223,124400,57012325,3190,3185,3190,3185,15
|
|
20241223,124300,56964480,3190,3185,3190,3185,300
|
|
20241223,124200,56008640,3180,3180,3180,3180,0
|
|
20241223,124100,56008640,3180,3180,3180,3180,0
|
|
20241223,124000,56008640,3180,3180,3180,3180,0
|
|
20241223,123900,56008640,3180,3180,3180,3180,0
|
|
20241223,123800,56008640,3180,3180,3180,3180,617
|
|
20241223,123700,54046580,3185,3185,3185,3185,337
|
|
20241223,123600,52973235,3190,3190,3190,3190,46
|
|
20241223,123500,52826495,3195,3195,3195,3195,2
|
|
20241223,123400,52820105,3190,3190,3190,3190,0
|
|
20241223,123300,52820105,3190,3190,3190,3190,0
|
|
20241223,123200,52820105,3190,3190,3190,3190,0
|
|
20241223,123100,52820105,3190,3190,3190,3190,0
|
|
20241223,123000,52820105,3190,3190,3190,3190,0
|
|
20241223,122900,52820105,3190,3190,3190,3190,0
|
|
20241223,122800,52820105,3190,3190,3190,3190,0
|
|
20241223,122700,52820105,3190,3190,3190,3190,0
|
|
20241223,122600,52820105,3190,3190,3190,3190,0
|
|
20241223,122500,52820105,3190,3190,3190,3190,0
|
|
20241223,122400,52820105,3190,3190,3190,3190,0
|
|
20241223,122300,52820105,3190,3190,3190,3190,0
|
|
20241223,122200,52820105,3190,3190,3190,3190,0
|
|
20241223,122100,52820105,3190,3190,3190,3190,0
|
|
20241223,122000,52820105,3190,3190,3190,3190,0
|
|
20241223,121900,52820105,3190,3190,3190,3190,0
|
|
20241223,121800,52820105,3190,3190,3190,3190,0
|
|
20241223,121700,52820105,3190,3190,3190,3190,0
|
|
20241223,121600,52820105,3190,3190,3190,3190,0
|
|
20241223,121500,52820105,3190,3190,3190,3190,0
|
|
20241223,121400,52820105,3190,3190,3190,3190,0
|
|
20241223,121300,52820105,3190,3190,3190,3190,0
|
|
20241223,121200,52820105,3190,3190,3190,3190,0
|
|
20241223,121100,52820105,3190,3190,3190,3190,1
|
|
20241223,121000,52816915,3195,3195,3195,3195,0
|
|
20241223,120900,52816915,3195,3195,3195,3195,0
|
|
20241223,120800,52816915,3195,3195,3195,3195,0
|
|
20241223,120700,52816915,3195,3195,3195,3195,0
|
|
20241223,120600,52816915,3195,3195,3195,3195,0
|
|
20241223,120500,52816915,3195,3195,3195,3195,0
|
|
20241223,120400,52816915,3195,3195,3195,3195,0
|
|
20241223,120300,52816915,3195,3195,3195,3195,0
|
|
20241223,120200,52816915,3195,3195,3195,3195,0
|
|
20241223,120100,52816915,3195,3195,3195,3195,0
|
|
20241223,120000,52816915,3195,3195,3195,3195,0
|
|
20241223,115900,52816915,3195,3195,3195,3195,0
|
|
20241223,115800,52816915,3195,3195,3195,3195,0
|
|
20241223,115700,52816915,3195,3195,3195,3195,0
|
|
20241223,115600,52816915,3195,3195,3195,3190,11
|
|
20241223,115500,52781790,3190,3190,3190,3190,0
|
|
20241223,115400,52781790,3190,3190,3190,3190,0
|
|
20241223,115300,52781790,3190,3190,3190,3190,0
|
|
20241223,115200,52781790,3190,3190,3190,3190,0
|
|
20241223,115100,52781790,3190,3190,3190,3190,0
|
|
20241223,115000,52781790,3190,3190,3190,3190,0
|
|
20241223,114900,52781790,3190,3190,3190,3190,0
|
|
20241223,114800,52781790,3190,3190,3190,3190,0
|
|
20241223,114700,52781790,3190,3190,3190,3190,210
|
|
20241223,114600,52111890,3190,3190,3190,3190,0
|
|
20241223,114500,52111890,3190,3190,3190,3190,0
|
|
20241223,114400,52111890,3190,3190,3190,3190,0
|
|
20241223,114300,52111890,3190,3190,3190,3190,35
|
|
20241223,114200,52000240,3190,3190,3190,3190,0
|
|
20241223,114100,52000240,3190,3190,3190,3190,0
|
|
20241223,114000,52000240,3190,3190,3190,3190,0
|
|
20241223,113900,52000240,3190,3190,3190,3190,0
|
|
20241223,113800,52000240,3190,3190,3190,3190,0
|
|
20241223,113700,52000240,3190,3190,3190,3190,0
|
|
20241223,113600,52000240,3190,3190,3190,3190,0
|
|
20241223,113500,52000240,3190,3190,3190,3190,0
|
|
20241223,113400,52000240,3190,3190,3190,3190,1
|
|
20241223,113300,51997050,3190,3190,3190,3190,0
|
|
20241223,113200,51997050,3190,3190,3190,3190,0
|
|
20241223,113100,51997050,3190,3190,3190,3190,0
|
|
20241223,113000,51997050,3190,3190,3190,3190,0
|
|
20241223,112900,51997050,3190,3190,3190,3190,100
|
|
20241223,112800,51678050,3190,3190,3190,3190,100
|
|
20241223,112700,51359050,3195,3195,3195,3195,1
|
|
20241223,112600,51355855,3190,3190,3190,3190,101
|
|
20241223,112500,51033665,3190,3190,3190,3190,0
|
|
20241223,112400,51033665,3190,3190,3190,3190,0
|
|
20241223,112300,51033665,3190,3190,3190,3190,0
|
|
20241223,112200,51033665,3190,3190,3190,3190,40
|
|
20241223,112100,50906065,3190,3190,3190,3190,60
|
|
20241223,112000,50714665,3190,3190,3190,3190,0
|
|
20241223,111900,50714665,3190,3190,3190,3190,0
|
|
20241223,111800,50714665,3190,3190,3190,3190,0
|
|
20241223,111700,50714665,3190,3180,3190,3180,2353
|
|
20241223,111600,43208895,3190,3190,3190,3190,0
|
|
20241223,111500,43208895,3190,3190,3190,3190,0
|
|
20241223,111400,43208895,3190,3190,3190,3190,0
|
|
20241223,111300,43208895,3190,3190,3190,3190,0
|
|
20241223,111200,43208895,3190,3190,3190,3190,0
|
|
20241223,111100,43208895,3190,3190,3190,3190,0
|
|
20241223,111000,43208895,3190,3190,3190,3190,0
|
|
20241223,110900,43208895,3190,3190,3190,3190,0
|
|
20241223,110800,43208895,3190,3190,3190,3190,0
|
|
20241223,110700,43208895,3190,3190,3190,3190,0
|
|
20241223,110600,43208895,3190,3190,3190,3190,0
|
|
20241223,110500,43208895,3190,3190,3190,3190,0
|
|
20241223,110400,43208895,3190,3190,3190,3190,0
|
|
20241223,110300,43208895,3190,3190,3190,3190,0
|
|
20241223,110200,43208895,3190,3190,3190,3190,0
|
|
20241223,110100,43208895,3190,3190,3190,3190,200
|
|
20241223,110000,42570895,3180,3180,3180,3180,0
|
|
20241223,105900,42570895,3180,3185,3185,3180,100
|
|
20241223,105800,42252890,3190,3190,3190,3190,0
|
|
20241223,105700,42252890,3190,3190,3190,3190,0
|
|
20241223,105600,42252890,3190,3190,3190,3190,0
|
|
20241223,105500,42252890,3190,3190,3190,3190,0
|
|
20241223,105400,42252890,3190,3190,3190,3190,0
|
|
20241223,105300,42252890,3190,3190,3190,3190,0
|
|
20241223,105200,42252890,3190,3190,3190,3190,0
|
|
20241223,105100,42252890,3190,3190,3190,3190,0
|
|
20241223,105000,42252890,3190,3190,3190,3190,0
|
|
20241223,104900,42252890,3190,3190,3190,3190,0
|
|
20241223,104800,42252890,3190,3190,3190,3190,0
|
|
20241223,104700,42252890,3190,3190,3190,3190,0
|
|
20241223,104600,42252890,3190,3190,3190,3190,9
|
|
20241223,104500,42224180,3190,3190,3190,3190,0
|
|
20241223,104400,42224180,3190,3190,3190,3190,0
|
|
20241223,104300,42224180,3190,3190,3190,3190,0
|
|
20241223,104200,42224180,3190,3190,3190,3190,5
|
|
20241223,104100,42208230,3190,3190,3190,3190,0
|
|
20241223,104000,42208230,3190,3190,3190,3190,0
|
|
20241223,103900,42208230,3190,3190,3190,3190,0
|
|
20241223,103800,42208230,3190,3190,3190,3190,0
|
|
20241223,103700,42208230,3190,3185,3190,3185,100
|
|
20241223,103600,41889465,3185,3185,3185,3185,0
|
|
20241223,103500,41889465,3185,3185,3185,3185,0
|
|
20241223,103400,41889465,3185,3185,3185,3185,0
|
|
20241223,103300,41889465,3185,3185,3185,3185,0
|
|
20241223,103200,41889465,3185,3185,3185,3185,0
|
|
20241223,103100,41889465,3185,3185,3185,3185,0
|
|
20241223,103000,41889465,3185,3185,3185,3185,0
|
|
20241223,102900,41889465,3185,3185,3185,3185,0
|
|
20241223,102800,41889465,3185,3185,3185,3185,20
|
|
20241223,102700,41825765,3185,3185,3185,3185,0
|
|
20241223,102600,41825765,3185,3185,3185,3185,30
|
|
20241223,102500,41730215,3180,3180,3180,3180,0
|
|
20241223,102400,41730215,3180,3180,3180,3180,120
|
|
20241223,102300,41348615,3185,3185,3185,3185,0
|
|
20241223,102200,41348615,3185,3185,3185,3185,10
|
|
20241223,102100,41316765,3190,3190,3190,3190,0
|
|
20241223,102000,41316765,3190,3190,3190,3190,0
|
|
20241223,101900,41316765,3190,3190,3190,3190,510
|
|
20241223,101800,39689865,3195,3195,3195,3195,0
|
|
20241223,101700,39689865,3195,3195,3195,3195,3
|
|
20241223,101600,39680280,3195,3195,3195,3195,1
|
|
20241223,101500,39677085,3195,3195,3195,3195,0
|
|
20241223,101400,39677085,3195,3195,3195,3195,0
|
|
20241223,101300,39677085,3195,3195,3195,3195,0
|
|
20241223,101200,39677085,3195,3195,3195,3195,0
|
|
20241223,101100,39677085,3195,3195,3195,3195,1
|
|
20241223,101000,39673890,3200,3200,3200,3200,1
|
|
20241223,100900,39670690,3200,3200,3200,3200,0
|
|
20241223,100800,39670690,3200,3200,3200,3200,0
|
|
20241223,100700,39670690,3200,3200,3200,3200,0
|
|
20241223,100600,39670690,3200,3200,3200,3200,0
|
|
20241223,100500,39670690,3200,3200,3200,3200,50
|
|
20241223,100400,39510690,3190,3190,3190,3190,0
|
|
20241223,100300,39510690,3190,3190,3190,3190,0
|
|
20241223,100200,39510690,3190,3190,3190,3190,0
|
|
20241223,100100,39510690,3190,3190,3190,3190,0
|
|
20241223,100000,39510690,3190,3190,3190,3190,5
|
|
20241223,095900,39494740,3195,3195,3195,3195,909
|
|
20241223,095800,36590485,3195,3195,3195,3195,433
|
|
20241223,095700,35207050,3195,3190,3195,3190,31
|
|
20241223,095600,35108155,3195,3195,3195,3195,325
|
|
20241223,095500,34069780,3190,3190,3190,3190,1027
|
|
20241223,095400,30793650,3190,3190,3190,3190,95
|
|
20241223,095300,30490600,3190,3185,3190,3185,5125
|
|
20241223,095200,14143945,3185,3185,3185,3185,0
|
|
20241223,095100,14143945,3185,3185,3185,3185,0
|
|
20241223,095000,14143945,3185,3185,3185,3185,0
|
|
20241223,094900,14143945,3185,3185,3185,3185,0
|
|
20241223,094800,14143945,3185,3185,3185,3185,1829
|
|
20241223,094700,8318580,3180,3180,3180,3180,0
|
|
20241223,094600,8318580,3180,3180,3180,3180,0
|
|
20241223,094500,8318580,3180,3180,3180,3180,0
|
|
20241223,094400,8318580,3180,3180,3180,3180,0
|
|
20241223,094300,8318580,3180,3180,3185,3180,1096
|
|
20241223,094200,4833295,3180,3180,3180,3180,1
|
|
20241223,094100,4830115,3180,3180,3180,3180,38
|
|
20241223,094000,4709275,3180,3180,3180,3180,341
|
|
20241223,093900,3624895,3180,3180,3180,3180,0
|
|
20241223,093800,3624895,3180,3180,3180,3180,0
|
|
20241223,093700,3624895,3180,3180,3180,3180,0
|
|
20241223,093600,3624895,3180,3180,3180,3180,0
|
|
20241223,093500,3624895,3180,3180,3180,3180,1
|
|
20241223,093400,3621715,3180,3180,3180,3180,0
|
|
20241223,093300,3621715,3180,3180,3180,3180,0
|
|
20241223,093200,3621715,3180,3180,3180,3180,0
|
|
20241223,093100,3621715,3180,3180,3180,3180,4
|
|
20241223,093000,3608995,3170,3170,3170,3170,0
|
|
20241223,092900,3608995,3170,3170,3170,3170,0
|
|
20241223,092800,3608995,3170,3170,3170,3170,0
|
|
20241223,092700,3608995,3170,3170,3170,3170,0
|
|
20241223,092600,3608995,3170,3170,3170,3170,1
|
|
20241223,092500,3605825,3175,3175,3175,3175,0
|
|
20241223,092400,3605825,3175,3175,3175,3175,5
|
|
20241223,092300,3589950,3165,3165,3165,3165,0
|
|
20241223,092200,3589950,3165,3165,3165,3165,0
|
|
20241223,092100,3589950,3165,3165,3165,3165,170
|
|
20241223,092000,3051900,3160,3160,3160,3160,0
|
|
20241223,091900,3051900,3160,3160,3160,3160,0
|
|
20241223,091800,3051900,3160,3160,3160,3160,0
|
|
20241223,091700,3051900,3160,3180,3185,3160,659
|
|
20241223,091600,962150,3175,3175,3175,3175,1
|
|
20241223,091500,958975,3160,3160,3160,3160,0
|
|
20241223,091400,958975,3160,3160,3160,3160,0
|
|
20241223,091300,958975,3160,3160,3160,3160,0
|
|
20241223,091200,958975,3160,3170,3170,3160,113
|
|
20241223,091100,600945,3175,3175,3175,3175,0
|
|
20241223,091000,600945,3175,3175,3175,3175,0
|
|
20241223,090900,600945,3175,3170,3175,3170,11
|
|
20241223,090800,566070,3180,3180,3180,3180,50
|
|
20241223,090700,407070,3180,3180,3180,3180,0
|
|
20241223,090600,407070,3180,3180,3180,3180,20
|
|
20241223,090500,343470,3180,3180,3180,3180,5
|
|
20241223,090400,327570,3180,3180,3180,3180,0
|
|
20241223,090300,327570,3180,3180,3180,3180,0
|
|
20241223,090200,327570,3180,3180,3180,3180,0
|
|
20241223,090100,327570,3180,3180,3180,3180,100
|
|
20241223,090000,9570,3190,3190,3190,3190,3
|