665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,200200,16482160,3555,3555,3555,3555,108
|
|
20241223,200100,16482160,3555,3555,3555,3555,0
|
|
20241223,200000,16482160,3555,3555,3555,3555,0
|
|
20241223,195900,16482160,3555,3555,3555,3555,0
|
|
20241223,195800,16482160,3555,3555,3555,3555,0
|
|
20241223,195700,16482160,3555,3555,3555,3555,0
|
|
20241223,195600,16482160,3555,3555,3555,3555,0
|
|
20241223,195500,16482160,3555,3555,3555,3555,0
|
|
20241223,195400,16482160,3555,3555,3555,3555,0
|
|
20241223,195300,16482160,3555,3555,3555,3555,0
|
|
20241223,195200,16482160,3555,3555,3555,3555,0
|
|
20241223,195100,16482160,3555,3555,3555,3555,0
|
|
20241223,195000,16482160,3555,3555,3555,3555,0
|
|
20241223,194900,16482160,3555,3555,3555,3555,0
|
|
20241223,194800,16482160,3555,3555,3555,3555,0
|
|
20241223,194700,16482160,3555,3555,3555,3555,0
|
|
20241223,194600,16482160,3555,3555,3555,3555,0
|
|
20241223,194500,16482160,3555,3555,3555,3555,0
|
|
20241223,194400,16482160,3555,3555,3555,3555,0
|
|
20241223,194300,16482160,3555,3555,3555,3555,0
|
|
20241223,194200,16482160,3555,3555,3555,3555,0
|
|
20241223,194100,16482160,3555,3555,3555,3555,0
|
|
20241223,194000,16482160,3555,3555,3555,3555,0
|
|
20241223,193900,16482160,3555,3555,3555,3555,0
|
|
20241223,193800,16482160,3555,3555,3555,3555,0
|
|
20241223,193700,16482160,3555,3555,3555,3555,0
|
|
20241223,193600,16482160,3555,3555,3555,3555,0
|
|
20241223,193500,16482160,3555,3555,3555,3555,0
|
|
20241223,193400,16482160,3555,3555,3555,3555,0
|
|
20241223,193300,16482160,3555,3555,3555,3555,0
|
|
20241223,193200,16482160,3555,3555,3555,3555,108
|
|
20241223,193100,16482160,3555,3555,3555,3555,0
|
|
20241223,193000,16482160,3555,3555,3555,3555,0
|
|
20241223,192900,16482160,3555,3555,3555,3555,0
|
|
20241223,192800,16482160,3555,3555,3555,3555,0
|
|
20241223,192700,16482160,3555,3555,3555,3555,0
|
|
20241223,192600,16482160,3555,3555,3555,3555,0
|
|
20241223,192500,16482160,3555,3555,3555,3555,0
|
|
20241223,192400,16482160,3555,3555,3555,3555,0
|
|
20241223,192300,16482160,3555,3555,3555,3555,0
|
|
20241223,192200,16482160,3555,3555,3555,3555,0
|
|
20241223,192100,16482160,3555,3555,3555,3555,0
|
|
20241223,192000,16482160,3555,3555,3555,3555,0
|
|
20241223,191900,16482160,3555,3555,3555,3555,0
|
|
20241223,191800,16482160,3555,3555,3555,3555,0
|
|
20241223,191700,16482160,3555,3555,3555,3555,0
|
|
20241223,191600,16482160,3555,3555,3555,3555,0
|
|
20241223,191500,16482160,3555,3555,3555,3555,0
|
|
20241223,191400,16482160,3555,3555,3555,3555,0
|
|
20241223,191300,16482160,3555,3555,3555,3555,0
|
|
20241223,191200,16482160,3555,3555,3555,3555,0
|
|
20241223,191100,16482160,3555,3555,3555,3555,0
|
|
20241223,191000,16482160,3555,3555,3555,3555,0
|
|
20241223,190900,16482160,3555,3555,3555,3555,0
|
|
20241223,190800,16482160,3555,3555,3555,3555,0
|
|
20241223,190700,16482160,3555,3555,3555,3555,0
|
|
20241223,190600,16482160,3555,3555,3555,3555,0
|
|
20241223,190500,16482160,3555,3555,3555,3555,0
|
|
20241223,190400,16482160,3555,3555,3555,3555,0
|
|
20241223,190300,16482160,3555,3555,3555,3555,0
|
|
20241223,190200,16482160,3555,3555,3555,3555,108
|
|
20241223,190100,16482160,3555,3555,3555,3555,0
|
|
20241223,190000,16482160,3555,3555,3555,3555,0
|
|
20241223,185900,16482160,3555,3555,3555,3555,0
|
|
20241223,185800,16482160,3555,3555,3555,3555,0
|
|
20241223,185700,16482160,3555,3555,3555,3555,0
|
|
20241223,185600,16482160,3555,3555,3555,3555,0
|
|
20241223,185500,16482160,3555,3555,3555,3555,0
|
|
20241223,185400,16482160,3555,3555,3555,3555,0
|
|
20241223,185300,16482160,3555,3555,3555,3555,0
|
|
20241223,185200,16482160,3555,3555,3555,3555,0
|
|
20241223,185100,16482160,3555,3555,3555,3555,0
|
|
20241223,185000,16482160,3555,3555,3555,3555,0
|
|
20241223,184900,16482160,3555,3555,3555,3555,0
|
|
20241223,184800,16482160,3555,3555,3555,3555,0
|
|
20241223,184700,16482160,3555,3555,3555,3555,0
|
|
20241223,184600,16482160,3555,3555,3555,3555,0
|
|
20241223,184500,16482160,3555,3555,3555,3555,0
|
|
20241223,184400,16482160,3555,3555,3555,3555,0
|
|
20241223,184300,16482160,3555,3555,3555,3555,0
|
|
20241223,184200,16482160,3555,3555,3555,3555,0
|
|
20241223,184100,16482160,3555,3555,3555,3555,0
|
|
20241223,184000,16482160,3555,3555,3555,3555,0
|
|
20241223,183900,16482160,3555,3555,3555,3555,0
|
|
20241223,183800,16482160,3555,3555,3555,3555,0
|
|
20241223,183700,16482160,3555,3555,3555,3555,0
|
|
20241223,183600,16482160,3555,3555,3555,3555,0
|
|
20241223,183500,16482160,3555,3555,3555,3555,0
|
|
20241223,183400,16482160,3555,3555,3555,3555,0
|
|
20241223,183300,16482160,3555,3555,3555,3555,0
|
|
20241223,183200,16482160,3555,3555,3555,3555,108
|
|
20241223,183100,16482160,3555,3555,3555,3555,0
|
|
20241223,183000,16482160,3555,3555,3555,3555,0
|
|
20241223,182900,16482160,3555,3555,3555,3555,0
|
|
20241223,182800,16482160,3555,3555,3555,3555,0
|
|
20241223,182700,16482160,3555,3555,3555,3555,0
|
|
20241223,182600,16482160,3555,3555,3555,3555,0
|
|
20241223,182500,16482160,3555,3555,3555,3555,0
|
|
20241223,182400,16482160,3555,3555,3555,3555,0
|
|
20241223,182300,16482160,3555,3555,3555,3555,0
|
|
20241223,182200,16482160,3555,3555,3555,3555,0
|
|
20241223,182100,16482160,3555,3555,3555,3555,0
|
|
20241223,182000,16482160,3555,3555,3555,3555,0
|
|
20241223,181900,16482160,3555,3555,3555,3555,0
|
|
20241223,181800,16482160,3555,3555,3555,3555,0
|
|
20241223,181700,16482160,3555,3555,3555,3555,0
|
|
20241223,181600,16482160,3555,3555,3555,3555,0
|
|
20241223,181500,16482160,3555,3555,3555,3555,0
|
|
20241223,181400,16482160,3555,3555,3555,3555,0
|
|
20241223,181300,16482160,3555,3555,3555,3555,0
|
|
20241223,181200,16482160,3555,3555,3555,3555,0
|
|
20241223,181100,16482160,3555,3555,3555,3555,0
|
|
20241223,181000,16482160,3555,3555,3555,3555,0
|
|
20241223,180900,16482160,3555,3555,3555,3555,0
|
|
20241223,180800,16482160,3555,3555,3555,3555,0
|
|
20241223,180700,16482160,3555,3555,3555,3555,0
|
|
20241223,180600,16482160,3555,3555,3555,3555,0
|
|
20241223,180500,16482160,3555,3555,3555,3555,0
|
|
20241223,180400,16482160,3555,3555,3555,3555,0
|
|
20241223,180300,16482160,3555,3555,3555,3555,0
|
|
20241223,180200,16482160,3555,3555,3555,3555,108
|
|
20241223,180100,16482160,3555,3555,3555,3555,0
|
|
20241223,180000,16482160,3555,3555,3555,3555,0
|
|
20241223,175900,16482160,3555,3555,3555,3555,0
|
|
20241223,175800,16482160,3555,3555,3555,3555,0
|
|
20241223,175700,16482160,3555,3555,3555,3555,0
|
|
20241223,175600,16482160,3555,3555,3555,3555,0
|
|
20241223,175500,16482160,3555,3555,3555,3555,0
|
|
20241223,175400,16482160,3555,3555,3555,3555,0
|
|
20241223,175300,16482160,3555,3555,3555,3555,0
|
|
20241223,175200,16482160,3555,3555,3555,3555,0
|
|
20241223,175100,16482160,3555,3555,3555,3555,0
|
|
20241223,175000,16482160,3555,3555,3555,3555,0
|
|
20241223,174900,16482160,3555,3555,3555,3555,0
|
|
20241223,174800,16482160,3555,3555,3555,3555,0
|
|
20241223,174700,16482160,3555,3555,3555,3555,0
|
|
20241223,174600,16482160,3555,3555,3555,3555,0
|
|
20241223,174500,16482160,3555,3555,3555,3555,0
|
|
20241223,174400,16482160,3555,3555,3555,3555,0
|
|
20241223,174300,16482160,3555,3555,3555,3555,0
|
|
20241223,174200,16482160,3555,3555,3555,3555,0
|
|
20241223,174100,16482160,3555,3555,3555,3555,0
|
|
20241223,174000,16482160,3555,3555,3555,3555,0
|
|
20241223,173900,16482160,3555,3555,3555,3555,0
|
|
20241223,173800,16482160,3555,3555,3555,3555,0
|
|
20241223,173700,16482160,3555,3555,3555,3555,0
|
|
20241223,173600,16482160,3555,3555,3555,3555,0
|
|
20241223,173500,16482160,3555,3555,3555,3555,0
|
|
20241223,173400,16482160,3555,3555,3555,3555,0
|
|
20241223,173300,16482160,3555,3555,3555,3555,0
|
|
20241223,173200,16482160,3555,3555,3555,3555,108
|
|
20241223,173100,16482160,3555,3555,3555,3555,0
|
|
20241223,173000,16482160,3555,3555,3555,3555,0
|
|
20241223,172900,16482160,3555,3555,3555,3555,0
|
|
20241223,172800,16482160,3555,3555,3555,3555,0
|
|
20241223,172700,16482160,3555,3555,3555,3555,0
|
|
20241223,172600,16482160,3555,3555,3555,3555,0
|
|
20241223,172500,16482160,3555,3555,3555,3555,0
|
|
20241223,172400,16482160,3555,3555,3555,3555,0
|
|
20241223,172300,16482160,3555,3555,3555,3555,0
|
|
20241223,172200,16482160,3555,3555,3555,3555,0
|
|
20241223,172100,16482160,3555,3555,3555,3555,0
|
|
20241223,172000,16482160,3555,3555,3555,3555,0
|
|
20241223,171900,16482160,3555,3555,3555,3555,0
|
|
20241223,171800,16482160,3555,3555,3555,3555,0
|
|
20241223,171700,16482160,3555,3555,3555,3555,0
|
|
20241223,171600,16482160,3555,3555,3555,3555,0
|
|
20241223,171500,16482160,3555,3555,3555,3555,0
|
|
20241223,171400,16482160,3555,3555,3555,3555,0
|
|
20241223,171300,16482160,3555,3555,3555,3555,0
|
|
20241223,171200,16482160,3555,3555,3555,3555,0
|
|
20241223,171100,16482160,3555,3555,3555,3555,0
|
|
20241223,171000,16482160,3555,3555,3555,3555,0
|
|
20241223,170900,16482160,3555,3555,3555,3555,0
|
|
20241223,170800,16482160,3555,3555,3555,3555,0
|
|
20241223,170700,16482160,3555,3555,3555,3555,0
|
|
20241223,170600,16482160,3555,3555,3555,3555,0
|
|
20241223,170500,16482160,3555,3555,3555,3555,0
|
|
20241223,170400,16482160,3555,3555,3555,3555,0
|
|
20241223,170300,16482160,3555,3555,3555,3555,0
|
|
20241223,170200,16482160,3555,3555,3555,3555,108
|
|
20241223,170100,16482160,3555,3555,3555,3555,0
|
|
20241223,170000,16482160,3555,3555,3555,3555,0
|
|
20241223,165900,16482160,3555,3555,3555,3555,0
|
|
20241223,165800,16482160,3555,3555,3555,3555,0
|
|
20241223,165700,16482160,3555,3555,3555,3555,0
|
|
20241223,165600,16482160,3555,3555,3555,3555,0
|
|
20241223,165500,16482160,3555,3555,3555,3555,0
|
|
20241223,165400,16482160,3555,3555,3555,3555,0
|
|
20241223,165300,16482160,3555,3555,3555,3555,0
|
|
20241223,165200,16482160,3555,3555,3555,3555,0
|
|
20241223,165100,16482160,3555,3555,3555,3555,0
|
|
20241223,165000,16482160,3555,3555,3555,3555,0
|
|
20241223,164900,16482160,3555,3555,3555,3555,0
|
|
20241223,164800,16482160,3555,3555,3555,3555,0
|
|
20241223,164700,16482160,3555,3555,3555,3555,0
|
|
20241223,164600,16482160,3555,3555,3555,3555,0
|
|
20241223,164500,16482160,3555,3555,3555,3555,0
|
|
20241223,164400,16482160,3555,3555,3555,3555,0
|
|
20241223,164300,16482160,3555,3555,3555,3555,0
|
|
20241223,164200,16482160,3555,3555,3555,3555,0
|
|
20241223,164100,16482160,3555,3555,3555,3555,0
|
|
20241223,164000,16482160,3555,3555,3555,3555,0
|
|
20241223,163900,16482160,3555,3555,3555,3555,0
|
|
20241223,163800,16482160,3555,3555,3555,3555,0
|
|
20241223,163700,16482160,3555,3555,3555,3555,0
|
|
20241223,163600,16482160,3555,3555,3555,3555,0
|
|
20241223,163500,16482160,3555,3555,3555,3555,0
|
|
20241223,163400,16482160,3555,3555,3555,3555,0
|
|
20241223,163300,16482160,3555,3555,3555,3555,0
|
|
20241223,163200,16482160,3555,3555,3555,3555,108
|
|
20241223,163100,16482160,3555,3555,3555,3555,0
|
|
20241223,163000,16482160,3555,3555,3555,3555,0
|
|
20241223,162900,16482160,3555,3555,3555,3555,0
|
|
20241223,162800,16482160,3555,3555,3555,3555,0
|
|
20241223,162700,16482160,3555,3555,3555,3555,0
|
|
20241223,162600,16482160,3555,3555,3555,3555,0
|
|
20241223,162500,16482160,3555,3555,3555,3555,0
|
|
20241223,162400,16482160,3555,3555,3555,3555,0
|
|
20241223,162300,16482160,3555,3555,3555,3555,0
|
|
20241223,162200,16482160,3555,3555,3555,3555,0
|
|
20241223,162100,16482160,3555,3555,3555,3555,0
|
|
20241223,162000,16482160,3555,3555,3555,3555,0
|
|
20241223,161900,16482160,3555,3555,3555,3555,0
|
|
20241223,161800,16482160,3555,3555,3555,3555,0
|
|
20241223,161700,16482160,3555,3555,3555,3555,0
|
|
20241223,161600,16482160,3555,3555,3555,3555,0
|
|
20241223,161500,16482160,3555,3555,3555,3555,0
|
|
20241223,161400,16482160,3555,3555,3555,3555,0
|
|
20241223,161300,16482160,3555,3555,3555,3555,0
|
|
20241223,161200,16482160,3555,3555,3555,3555,0
|
|
20241223,161100,16482160,3555,3555,3555,3555,0
|
|
20241223,161000,16482160,3555,3555,3555,3555,0
|
|
20241223,160900,16482160,3555,3555,3555,3555,0
|
|
20241223,160800,16482160,3555,3555,3555,3555,0
|
|
20241223,160700,16482160,3555,3555,3555,3555,0
|
|
20241223,160600,16482160,3555,3555,3555,3555,0
|
|
20241223,160500,16482160,3555,3555,3555,3555,0
|
|
20241223,160400,16482160,3555,3555,3555,3555,0
|
|
20241223,160300,16482160,3555,3555,3555,3555,0
|
|
20241223,160200,16482160,3555,3555,3555,3555,108
|
|
20241223,160100,16482160,3555,3555,3555,3555,0
|
|
20241223,160000,16482160,3555,3555,3555,3555,0
|
|
20241223,155900,16482160,3555,3555,3555,3555,0
|
|
20241223,155800,16482160,3555,3555,3555,3555,0
|
|
20241223,155700,16482160,3555,3555,3555,3555,0
|
|
20241223,155600,16482160,3555,3555,3555,3555,0
|
|
20241223,155500,16482160,3555,3555,3555,3555,0
|
|
20241223,155400,16482160,3555,3555,3555,3555,0
|
|
20241223,155300,16482160,3555,3555,3555,3555,0
|
|
20241223,155200,16482160,3555,3555,3555,3555,0
|
|
20241223,155100,16482160,3555,3555,3555,3555,0
|
|
20241223,155000,16482160,3555,3555,3555,3555,0
|
|
20241223,154900,16482160,3555,3555,3555,3555,0
|
|
20241223,154800,16482160,3555,3555,3555,3555,0
|
|
20241223,154700,16482160,3555,3555,3555,3555,0
|
|
20241223,154600,16482160,3555,3555,3555,3555,0
|
|
20241223,154500,16482160,3555,3555,3555,3555,0
|
|
20241223,154400,16482160,3555,3555,3555,3555,0
|
|
20241223,154300,16482160,3555,3555,3555,3555,0
|
|
20241223,154200,16482160,3555,3555,3555,3555,0
|
|
20241223,154100,16482160,3555,3555,3555,3555,0
|
|
20241223,154000,16482160,3555,3555,3555,3555,0
|
|
20241223,153900,16482160,3555,3555,3555,3555,0
|
|
20241223,153800,16482160,3555,3555,3555,3555,0
|
|
20241223,153700,16482160,3555,3555,3555,3555,0
|
|
20241223,153600,16482160,3555,3555,3555,3555,0
|
|
20241223,153500,16482160,3555,3555,3555,3555,0
|
|
20241223,153400,16482160,3555,3555,3555,3555,0
|
|
20241223,153300,16482160,3555,3555,3555,3555,0
|
|
20241223,153200,16482160,3555,3555,3555,3555,108
|
|
20241223,153100,16482160,3555,3555,3555,3555,0
|
|
20241223,153000,16482160,3555,3555,3555,3555,108
|
|
20241223,152900,16098220,3560,3560,3560,3560,0
|
|
20241223,152800,16098220,3560,3560,3560,3560,0
|
|
20241223,152700,16098220,3560,3560,3560,3560,0
|
|
20241223,152600,16098220,3560,3560,3560,3560,0
|
|
20241223,152500,16098220,3560,3560,3560,3560,0
|
|
20241223,152400,16098220,3560,3560,3560,3560,0
|
|
20241223,152300,16098220,3560,3560,3560,3560,0
|
|
20241223,152200,16098220,3560,3560,3560,3560,0
|
|
20241223,152100,16098220,3560,3560,3560,3560,0
|
|
20241223,152000,16098220,3560,3560,3560,3560,0
|
|
20241223,151900,16098220,3560,3560,3560,3560,30
|
|
20241223,151800,15991420,3560,3575,3575,3560,18
|
|
20241223,151700,15927325,3575,3575,3575,3575,0
|
|
20241223,151600,15927325,3575,3575,3575,3575,0
|
|
20241223,151500,15927325,3575,3575,3575,3575,1
|
|
20241223,151400,15923750,3575,3575,3575,3575,0
|
|
20241223,151300,15923750,3575,3575,3575,3575,1
|
|
20241223,151200,15920175,3575,3575,3575,3575,1
|
|
20241223,151100,15916600,3575,3575,3575,3575,0
|
|
20241223,151000,15916600,3575,3575,3575,3575,1
|
|
20241223,150900,15913025,3575,3575,3575,3575,1
|
|
20241223,150800,15909450,3575,3575,3575,3575,0
|
|
20241223,150700,15909450,3575,3575,3575,3575,0
|
|
20241223,150600,15909450,3575,3575,3575,3575,1
|
|
20241223,150500,15905875,3575,3575,3575,3575,1
|
|
20241223,150400,15902300,3575,3575,3575,3575,0
|
|
20241223,150300,15902300,3575,3575,3575,3575,1
|
|
20241223,150200,15898725,3575,3575,3575,3575,1
|
|
20241223,150100,15895150,3575,3575,3575,3575,1
|
|
20241223,150000,15891575,3570,3570,3570,3570,0
|
|
20241223,145900,15891575,3570,3575,3575,3570,1002
|
|
20241223,145800,12314425,3575,3575,3575,3575,0
|
|
20241223,145700,12314425,3575,3575,3575,3575,1
|
|
20241223,145600,12310850,3575,3575,3575,3575,0
|
|
20241223,145500,12310850,3575,3575,3575,3575,1
|
|
20241223,145400,12307275,3575,3575,3575,3575,14
|
|
20241223,145300,12257225,3570,3570,3570,3570,0
|
|
20241223,145200,12257225,3570,3570,3570,3570,1
|
|
20241223,145100,12253655,3570,3570,3570,3570,1
|
|
20241223,145000,12250085,3570,3570,3570,3570,1
|
|
20241223,144900,12246515,3555,3555,3555,3555,27
|
|
20241223,144800,12150530,3570,3570,3570,3570,0
|
|
20241223,144700,12150530,3570,3570,3570,3570,1
|
|
20241223,144600,12146960,3570,3570,3570,3570,1
|
|
20241223,144500,12143390,3570,3570,3570,3570,0
|
|
20241223,144400,12143390,3570,3570,3570,3570,1
|
|
20241223,144300,12139820,3570,3570,3570,3570,1
|
|
20241223,144200,12136250,3570,3570,3570,3570,0
|
|
20241223,144100,12136250,3570,3570,3570,3570,1
|
|
20241223,144000,12132680,3570,3570,3570,3570,1
|
|
20241223,143900,12129110,3570,3570,3570,3570,30
|
|
20241223,143800,12022010,3570,3570,3570,3570,0
|
|
20241223,143700,12022010,3570,3570,3570,3570,7
|
|
20241223,143600,11997020,3575,3575,3575,3575,1
|
|
20241223,143500,11993445,3575,3575,3575,3575,1
|
|
20241223,143400,11989870,3575,3575,3575,3575,0
|
|
20241223,143300,11989870,3575,3575,3575,3575,1
|
|
20241223,143200,11986295,3575,3575,3575,3575,1
|
|
20241223,143100,11982720,3575,3575,3575,3575,0
|
|
20241223,143000,11982720,3575,3575,3575,3575,1
|
|
20241223,142900,11979145,3575,3575,3575,3575,1
|
|
20241223,142800,11975570,3570,3570,3570,3570,0
|
|
20241223,142700,11975570,3570,3570,3570,3570,1
|
|
20241223,142600,11972000,3570,3570,3570,3570,1
|
|
20241223,142500,11968430,3565,3565,3565,3565,1
|
|
20241223,142400,11964865,3565,3565,3565,3565,1
|
|
20241223,142300,11961300,3575,3575,3575,3575,0
|
|
20241223,142200,11961300,3575,3575,3575,3575,1
|
|
20241223,142100,11957725,3575,3575,3575,3575,1
|
|
20241223,142000,11954150,3575,3575,3575,3575,10
|
|
20241223,141900,11918400,3575,3575,3575,3575,11
|
|
20241223,141800,11879075,3575,3575,3575,3575,0
|
|
20241223,141700,11879075,3575,3570,3575,3570,2
|
|
20241223,141600,11871930,3570,3570,3570,3570,0
|
|
20241223,141500,11871930,3570,3570,3570,3570,1
|
|
20241223,141400,11868360,3570,3570,3570,3570,1
|
|
20241223,141300,11864790,3565,3565,3565,3565,2
|
|
20241223,141200,11857660,3575,3575,3575,3575,1
|
|
20241223,141100,11854085,3575,3575,3575,3575,1
|
|
20241223,141000,11850510,3575,3575,3575,3575,1
|
|
20241223,140900,11846935,3575,3575,3575,3575,0
|
|
20241223,140800,11846935,3575,3575,3575,3575,0
|
|
20241223,140700,11846935,3575,3575,3575,3575,1
|
|
20241223,140600,11843360,3570,3570,3570,3570,1
|
|
20241223,140500,11839790,3570,3570,3570,3570,0
|
|
20241223,140400,11839790,3570,3570,3570,3570,1
|
|
20241223,140300,11836220,3570,3570,3570,3570,1
|
|
20241223,140200,11832650,3570,3570,3570,3570,0
|
|
20241223,140100,11832650,3570,3570,3570,3570,9
|
|
20241223,140000,11800520,3570,3570,3570,3570,1
|
|
20241223,135900,11796950,3570,3570,3570,3570,0
|
|
20241223,135800,11796950,3570,3570,3570,3570,0
|
|
20241223,135700,11796950,3570,3570,3570,3570,1
|
|
20241223,135600,11793380,3570,3570,3570,3570,1
|
|
20241223,135500,11789810,3570,3570,3570,3570,1
|
|
20241223,135400,11786240,3570,3570,3570,3570,0
|
|
20241223,135300,11786240,3570,3570,3570,3570,1
|
|
20241223,135200,11782670,3570,3570,3570,3570,1
|
|
20241223,135100,11779100,3570,3570,3570,3570,0
|
|
20241223,135000,11779100,3570,3570,3570,3570,1
|
|
20241223,134900,11775530,3570,3570,3570,3570,3
|
|
20241223,134800,11764820,3570,3570,3570,3570,0
|
|
20241223,134700,11764820,3570,3560,3570,3560,751
|
|
20241223,134600,9086545,3560,3560,3560,3560,1
|
|
20241223,134500,9082985,3560,3560,3560,3560,1
|
|
20241223,134400,9079425,3560,3560,3560,3560,1
|
|
20241223,134300,9075865,3560,3560,3560,3560,0
|
|
20241223,134200,9075865,3560,3560,3560,3560,1
|
|
20241223,134100,9072305,3560,3560,3560,3560,1
|
|
20241223,134000,9068745,3560,3560,3560,3560,0
|
|
20241223,133900,9068745,3560,3560,3560,3560,0
|
|
20241223,133800,9068745,3560,3560,3560,3560,1
|
|
20241223,133700,9065185,3560,3560,3560,3560,15
|
|
20241223,133600,9011785,3560,3560,3560,3560,10
|
|
20241223,133500,8976185,3560,3560,3560,3560,1
|
|
20241223,133400,8972625,3560,3560,3560,3560,1
|
|
20241223,133300,8969065,3555,3555,3555,3555,0
|
|
20241223,133200,8969065,3555,3560,3560,3555,14
|
|
20241223,133100,8919290,3560,3560,3560,3560,1
|
|
20241223,133000,8915730,3560,3560,3560,3560,2
|
|
20241223,132900,8908610,3560,3560,3560,3560,0
|
|
20241223,132800,8908610,3560,3560,3560,3560,0
|
|
20241223,132700,8908610,3560,3560,3560,3560,1
|
|
20241223,132600,8905050,3560,3560,3560,3560,1
|
|
20241223,132500,8901490,3560,3560,3560,3560,2
|
|
20241223,132400,8894370,3560,3550,3560,3550,160
|
|
20241223,132300,8325530,3550,3550,3550,3550,1
|
|
20241223,132200,8321980,3550,3550,3550,3550,0
|
|
20241223,132100,8321980,3550,3550,3550,3550,1
|
|
20241223,132000,8318430,3550,3550,3550,3550,6
|
|
20241223,131900,8297130,3550,3550,3550,3550,10
|
|
20241223,131800,8261630,3550,3550,3550,3550,1
|
|
20241223,131700,8258080,3550,3550,3550,3550,0
|
|
20241223,131600,8258080,3550,3550,3550,3550,1
|
|
20241223,131500,8254530,3550,3550,3550,3550,1
|
|
20241223,131400,8250980,3550,3550,3550,3550,0
|
|
20241223,131300,8250980,3550,3550,3550,3550,1
|
|
20241223,131200,8247430,3550,3550,3550,3550,2
|
|
20241223,131100,8240330,3550,3550,3550,3550,0
|
|
20241223,131000,8240330,3550,3550,3550,3550,1
|
|
20241223,130900,8236780,3550,3550,3550,3550,0
|
|
20241223,130800,8236780,3550,3550,3550,3550,1
|
|
20241223,130700,8233230,3550,3550,3550,3550,0
|
|
20241223,130600,8233230,3550,3550,3550,3550,1
|
|
20241223,130500,8229680,3550,3550,3550,3550,1
|
|
20241223,130400,8226130,3550,3550,3550,3550,0
|
|
20241223,130300,8226130,3550,3550,3550,3550,0
|
|
20241223,130200,8226130,3550,3550,3550,3550,0
|
|
20241223,130100,8226130,3550,3550,3550,3550,0
|
|
20241223,130000,8226130,3550,3550,3550,3550,0
|
|
20241223,125900,8226130,3550,3550,3550,3550,0
|
|
20241223,125800,8226130,3550,3550,3550,3550,0
|
|
20241223,125700,8226130,3550,3550,3550,3550,0
|
|
20241223,125600,8226130,3550,3550,3550,3550,72
|
|
20241223,125500,7970530,3550,3550,3550,3550,0
|
|
20241223,125400,7970530,3550,3550,3550,3550,87
|
|
20241223,125300,7661680,3550,3550,3550,3550,0
|
|
20241223,125200,7661680,3550,3550,3550,3550,0
|
|
20241223,125100,7661680,3550,3550,3550,3550,52
|
|
20241223,125000,7477080,3550,3550,3550,3550,0
|
|
20241223,124900,7477080,3550,3550,3550,3550,0
|
|
20241223,124800,7477080,3550,3550,3550,3550,0
|
|
20241223,124700,7477080,3550,3550,3550,3550,0
|
|
20241223,124600,7477080,3550,3550,3550,3550,0
|
|
20241223,124500,7477080,3550,3550,3550,3550,0
|
|
20241223,124400,7477080,3550,3550,3550,3550,0
|
|
20241223,124300,7477080,3550,3550,3550,3550,0
|
|
20241223,124200,7477080,3550,3550,3550,3550,0
|
|
20241223,124100,7477080,3550,3550,3550,3550,0
|
|
20241223,124000,7477080,3550,3550,3550,3550,0
|
|
20241223,123900,7477080,3550,3550,3550,3550,1
|
|
20241223,123800,7473530,3550,3550,3550,3550,0
|
|
20241223,123700,7473530,3550,3550,3550,3550,0
|
|
20241223,123600,7473530,3550,3550,3550,3550,0
|
|
20241223,123500,7473530,3550,3550,3550,3550,0
|
|
20241223,123400,7473530,3550,3550,3550,3550,0
|
|
20241223,123300,7473530,3550,3550,3550,3550,1
|
|
20241223,123200,7469980,3545,3545,3545,3545,0
|
|
20241223,123100,7469980,3545,3545,3545,3545,0
|
|
20241223,123000,7469980,3545,3545,3545,3545,0
|
|
20241223,122900,7469980,3545,3545,3545,3545,0
|
|
20241223,122800,7469980,3545,3545,3545,3545,0
|
|
20241223,122700,7469980,3545,3545,3545,3545,0
|
|
20241223,122600,7469980,3545,3545,3545,3545,0
|
|
20241223,122500,7469980,3545,3545,3545,3545,0
|
|
20241223,122400,7469980,3545,3545,3545,3545,0
|
|
20241223,122300,7469980,3545,3545,3545,3545,0
|
|
20241223,122200,7469980,3545,3545,3545,3545,0
|
|
20241223,122100,7469980,3545,3545,3545,3545,0
|
|
20241223,122000,7469980,3545,3545,3545,3545,0
|
|
20241223,121900,7469980,3545,3550,3550,3545,8
|
|
20241223,121800,7441585,3545,3545,3545,3545,0
|
|
20241223,121700,7441585,3545,3545,3545,3545,0
|
|
20241223,121600,7441585,3545,3545,3545,3545,0
|
|
20241223,121500,7441585,3545,3545,3545,3545,0
|
|
20241223,121400,7441585,3545,3545,3545,3545,0
|
|
20241223,121300,7441585,3545,3545,3545,3545,0
|
|
20241223,121200,7441585,3545,3545,3545,3545,0
|
|
20241223,121100,7441585,3545,3550,3550,3545,18
|
|
20241223,121000,7377700,3550,3550,3550,3550,0
|
|
20241223,120900,7377700,3550,3550,3550,3550,0
|
|
20241223,120800,7377700,3550,3550,3550,3550,0
|
|
20241223,120700,7377700,3550,3550,3550,3550,0
|
|
20241223,120600,7377700,3550,3550,3550,3550,0
|
|
20241223,120500,7377700,3550,3550,3550,3550,0
|
|
20241223,120400,7377700,3550,3550,3550,3550,0
|
|
20241223,120300,7377700,3550,3550,3550,3550,0
|
|
20241223,120200,7377700,3550,3550,3550,3550,0
|
|
20241223,120100,7377700,3550,3550,3550,3550,0
|
|
20241223,120000,7377700,3550,3550,3550,3550,0
|
|
20241223,115900,7377700,3550,3550,3550,3550,0
|
|
20241223,115800,7377700,3550,3550,3550,3550,0
|
|
20241223,115700,7377700,3550,3550,3550,3550,0
|
|
20241223,115600,7377700,3550,3550,3550,3550,0
|
|
20241223,115500,7377700,3550,3550,3550,3550,0
|
|
20241223,115400,7377700,3550,3550,3550,3550,0
|
|
20241223,115300,7377700,3550,3550,3550,3550,0
|
|
20241223,115200,7377700,3550,3550,3550,3550,2
|
|
20241223,115100,7370600,3545,3550,3550,3545,7
|
|
20241223,115000,7345755,3545,3545,3545,3545,0
|
|
20241223,114900,7345755,3545,3545,3545,3545,0
|
|
20241223,114800,7345755,3545,3545,3545,3545,0
|
|
20241223,114700,7345755,3545,3545,3545,3545,0
|
|
20241223,114600,7345755,3545,3545,3545,3545,0
|
|
20241223,114500,7345755,3545,3545,3545,3545,1
|
|
20241223,114400,7342210,3545,3545,3545,3545,0
|
|
20241223,114300,7342210,3545,3545,3545,3545,0
|
|
20241223,114200,7342210,3545,3550,3550,3545,17
|
|
20241223,114100,7281875,3550,3550,3550,3550,0
|
|
20241223,114000,7281875,3550,3550,3550,3550,0
|
|
20241223,113900,7281875,3550,3550,3550,3550,0
|
|
20241223,113800,7281875,3550,3550,3550,3550,0
|
|
20241223,113700,7281875,3550,3550,3550,3550,0
|
|
20241223,113600,7281875,3550,3550,3550,3550,0
|
|
20241223,113500,7281875,3550,3550,3550,3550,0
|
|
20241223,113400,7281875,3550,3550,3550,3550,0
|
|
20241223,113300,7281875,3550,3550,3550,3550,1
|
|
20241223,113200,7278325,3545,3545,3545,3545,0
|
|
20241223,113100,7278325,3545,3545,3545,3545,0
|
|
20241223,113000,7278325,3545,3545,3545,3545,0
|
|
20241223,112900,7278325,3545,3545,3545,3545,118
|
|
20241223,112800,6860015,3545,3545,3545,3545,235
|
|
20241223,112700,6026940,3545,3545,3545,3545,0
|
|
20241223,112600,6026940,3545,3545,3545,3545,0
|
|
20241223,112500,6026940,3545,3545,3545,3545,0
|
|
20241223,112400,6026940,3545,3545,3545,3545,0
|
|
20241223,112300,6026940,3545,3545,3545,3545,0
|
|
20241223,112200,6026940,3545,3545,3545,3545,280
|
|
20241223,112100,5034340,3555,3555,3555,3555,0
|
|
20241223,112000,5034340,3555,3555,3555,3555,0
|
|
20241223,111900,5034340,3555,3555,3555,3555,0
|
|
20241223,111800,5034340,3555,3555,3555,3555,0
|
|
20241223,111700,5034340,3555,3555,3555,3555,0
|
|
20241223,111600,5034340,3555,3555,3555,3555,0
|
|
20241223,111500,5034340,3555,3555,3555,3555,4
|
|
20241223,111400,5020120,3555,3555,3555,3555,7
|
|
20241223,111300,4995235,3545,3545,3545,3545,0
|
|
20241223,111200,4995235,3545,3545,3545,3545,0
|
|
20241223,111100,4995235,3545,3545,3545,3545,0
|
|
20241223,111000,4995235,3545,3545,3545,3545,41
|
|
20241223,110900,4849890,3540,3540,3540,3540,0
|
|
20241223,110800,4849890,3540,3540,3540,3540,0
|
|
20241223,110700,4849890,3540,3540,3540,3540,0
|
|
20241223,110600,4849890,3540,3540,3540,3540,0
|
|
20241223,110500,4849890,3540,3540,3540,3540,0
|
|
20241223,110400,4849890,3540,3540,3540,3540,0
|
|
20241223,110300,4849890,3540,3540,3540,3540,0
|
|
20241223,110200,4849890,3540,3540,3540,3540,0
|
|
20241223,110100,4849890,3540,3540,3540,3540,0
|
|
20241223,110000,4849890,3540,3540,3540,3540,83
|
|
20241223,105900,4556070,3540,3540,3540,3540,0
|
|
20241223,105800,4556070,3540,3540,3540,3540,0
|
|
20241223,105700,4556070,3540,3540,3540,3540,3
|
|
20241223,105600,4545450,3530,3530,3530,3530,50
|
|
20241223,105500,4368950,3530,3530,3530,3530,0
|
|
20241223,105400,4368950,3530,3530,3530,3530,0
|
|
20241223,105300,4368950,3530,3525,3530,3525,518
|
|
20241223,105200,2540800,3525,3525,3525,3525,0
|
|
20241223,105100,2540800,3525,3525,3525,3525,0
|
|
20241223,105000,2540800,3525,3525,3525,3525,0
|
|
20241223,104900,2540800,3525,3525,3525,3525,0
|
|
20241223,104800,2540800,3525,3525,3525,3525,0
|
|
20241223,104700,2540800,3525,3525,3525,3525,0
|
|
20241223,104600,2540800,3525,3525,3525,3525,0
|
|
20241223,104500,2540800,3525,3525,3525,3525,0
|
|
20241223,104400,2540800,3525,3525,3525,3525,0
|
|
20241223,104300,2540800,3525,3525,3525,3525,0
|
|
20241223,104200,2540800,3525,3525,3525,3525,2
|
|
20241223,104100,2533750,3515,3515,3515,3515,0
|
|
20241223,104000,2533750,3515,3515,3515,3515,208
|
|
20241223,103900,1802630,3515,3515,3515,3515,0
|
|
20241223,103800,1802630,3515,3515,3515,3515,0
|
|
20241223,103700,1802630,3515,3515,3515,3515,0
|
|
20241223,103600,1802630,3515,3515,3515,3515,0
|
|
20241223,103500,1802630,3515,3515,3515,3515,0
|
|
20241223,103400,1802630,3515,3515,3515,3515,0
|
|
20241223,103300,1802630,3515,3515,3515,3515,0
|
|
20241223,103200,1802630,3515,3515,3515,3515,0
|
|
20241223,103100,1802630,3515,3515,3515,3515,0
|
|
20241223,103000,1802630,3515,3515,3515,3515,0
|
|
20241223,102900,1802630,3515,3515,3515,3515,0
|
|
20241223,102800,1802630,3515,3515,3515,3515,0
|
|
20241223,102700,1802630,3515,3515,3515,3515,1
|
|
20241223,102600,1799115,3510,3510,3510,3510,0
|
|
20241223,102500,1799115,3510,3510,3510,3510,73
|
|
20241223,102400,1542885,3515,3515,3515,3515,0
|
|
20241223,102300,1542885,3515,3515,3515,3515,0
|
|
20241223,102200,1542885,3515,3515,3515,3515,0
|
|
20241223,102100,1542885,3515,3520,3520,3515,141
|
|
20241223,102000,1046580,3525,3525,3525,3525,0
|
|
20241223,101900,1046580,3525,3525,3525,3525,0
|
|
20241223,101800,1046580,3525,3525,3525,3525,10
|
|
20241223,101700,1011330,3525,3525,3525,3525,0
|
|
20241223,101600,1011330,3525,3525,3525,3525,3
|
|
20241223,101500,1000755,3520,3520,3520,3520,0
|
|
20241223,101400,1000755,3520,3520,3520,3520,0
|
|
20241223,101300,1000755,3520,3520,3520,3520,0
|
|
20241223,101200,1000755,3520,3520,3520,3520,0
|
|
20241223,101100,1000755,3520,3520,3520,3520,0
|
|
20241223,101000,1000755,3520,3520,3520,3520,0
|
|
20241223,100900,1000755,3520,3520,3520,3520,0
|
|
20241223,100800,1000755,3520,3525,3525,3520,231
|
|
20241223,100700,186585,3525,3525,3525,3525,0
|
|
20241223,100600,186585,3525,3525,3525,3525,0
|
|
20241223,100500,186585,3525,3525,3525,3525,1
|
|
20241223,100400,183060,3525,3525,3525,3525,0
|
|
20241223,100300,183060,3525,3525,3525,3525,0
|
|
20241223,100200,183060,3525,3525,3525,3525,1
|
|
20241223,100100,179535,3520,3520,3520,3520,0
|
|
20241223,100000,179535,3520,3520,3520,3520,0
|
|
20241223,095900,179535,3520,3520,3520,3520,0
|
|
20241223,095800,179535,3520,3520,3520,3520,0
|
|
20241223,095700,179535,3520,3520,3520,3520,1
|
|
20241223,095600,176015,3525,3525,3525,3525,0
|
|
20241223,095500,176015,3525,3525,3525,3525,0
|
|
20241223,095400,176015,3525,3525,3525,3525,10
|
|
20241223,095300,140765,3525,3525,3525,3525,0
|
|
20241223,095200,140765,3525,3525,3525,3525,0
|
|
20241223,095100,140765,3525,3525,3525,3525,0
|
|
20241223,095000,140765,3525,3525,3525,3525,0
|
|
20241223,094900,140765,3525,3525,3525,3525,0
|
|
20241223,094800,140765,3525,3525,3525,3525,0
|
|
20241223,094700,140765,3525,3525,3525,3525,0
|
|
20241223,094600,140765,3525,3525,3525,3525,0
|
|
20241223,094500,140765,3525,3525,3525,3525,0
|
|
20241223,094400,140765,3525,3525,3525,3525,0
|
|
20241223,094300,140765,3525,3525,3525,3525,0
|
|
20241223,094200,140765,3525,3525,3525,3525,1
|
|
20241223,094100,137240,3525,3525,3525,3525,1
|
|
20241223,094000,133715,3525,3525,3525,3525,0
|
|
20241223,093900,133715,3525,3525,3525,3525,6
|
|
20241223,093800,112565,3525,3525,3525,3525,0
|
|
20241223,093700,112565,3525,3525,3525,3525,0
|
|
20241223,093600,112565,3525,3525,3525,3525,1
|
|
20241223,093500,109040,3515,3515,3515,3515,14
|
|
20241223,093400,59830,3515,3515,3515,3515,0
|
|
20241223,093300,59830,3515,3515,3515,3515,0
|
|
20241223,093200,59830,3515,3515,3515,3515,0
|
|
20241223,093100,59830,3515,3515,3515,3515,2
|
|
20241223,093000,52800,3510,3510,3510,3510,0
|
|
20241223,092900,52800,3510,3510,3510,3510,0
|
|
20241223,092800,52800,3510,3510,3510,3510,0
|
|
20241223,092700,52800,3510,3510,3510,3510,0
|
|
20241223,092600,52800,3510,3510,3510,3510,0
|
|
20241223,092500,52800,3510,3510,3510,3510,0
|
|
20241223,092400,52800,3510,3515,3515,3510,4
|
|
20241223,092300,38745,3525,3525,3525,3525,0
|
|
20241223,092200,38745,3525,3525,3525,3525,0
|
|
20241223,092100,38745,3525,3525,3525,3525,0
|
|
20241223,092000,38745,3525,3525,3525,3525,5
|
|
20241223,091900,21120,3525,3525,3525,3525,2
|
|
20241223,091800,14070,3525,3525,3525,3525,0
|
|
20241223,091700,14070,3525,3525,3525,3525,0
|
|
20241223,091600,14070,3525,3525,3525,3525,0
|
|
20241223,091500,14070,3525,3525,3525,3525,2
|
|
20241223,091400,7020,3520,3520,3520,3520,0
|
|
20241223,091300,7020,3520,3520,3520,3520,0
|
|
20241223,091200,7020,3520,3520,3520,3520,0
|
|
20241223,091100,7020,3520,3520,3520,3520,1
|
|
20241223,091000,3500,3500,3500,3500,3500,0
|
|
20241223,090900,3500,3500,3500,3500,3500,0
|
|
20241223,090800,3500,3500,3500,3500,3500,0
|
|
20241223,090700,3500,3500,3500,3500,3500,0
|
|
20241223,090600,3500,3500,3500,3500,3500,0
|
|
20241223,090500,3500,3500,3500,3500,3500,0
|
|
20241223,090400,3500,3500,3500,3500,3500,0
|
|
20241223,090300,3500,3500,3500,3500,3500,0
|
|
20241223,090200,3500,3500,3500,3500,3500,0
|
|
20241223,090100,3500,3500,3500,3500,3500,0
|
|
20241223,090000,3500,3500,3500,3500,3500,1
|