585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184200,592838700,3570,3570,3570,3570,4293
|
|
20241220,184100,592838700,3570,3570,3570,3570,0
|
|
20241220,184000,592838700,3570,3570,3570,3570,0
|
|
20241220,183900,592838700,3570,3570,3570,3570,0
|
|
20241220,183800,592838700,3570,3570,3570,3570,0
|
|
20241220,183700,592838700,3570,3570,3570,3570,0
|
|
20241220,183600,592838700,3570,3570,3570,3570,0
|
|
20241220,183500,592838700,3570,3570,3570,3570,0
|
|
20241220,183400,592838700,3570,3570,3570,3570,0
|
|
20241220,183300,592838700,3570,3570,3570,3570,0
|
|
20241220,183200,592838700,3570,3570,3570,3570,0
|
|
20241220,183100,592838700,3570,3570,3570,3570,0
|
|
20241220,183000,592838700,3570,3570,3570,3570,0
|
|
20241220,182900,592838700,3570,3570,3570,3570,0
|
|
20241220,182800,592838700,3570,3570,3570,3570,0
|
|
20241220,182700,592838700,3570,3570,3570,3570,0
|
|
20241220,182600,592838700,3570,3570,3570,3570,0
|
|
20241220,182500,592838700,3570,3570,3570,3570,0
|
|
20241220,182400,592838700,3570,3570,3570,3570,0
|
|
20241220,182300,592838700,3570,3570,3570,3570,0
|
|
20241220,182200,592838700,3570,3570,3570,3570,0
|
|
20241220,182100,592838700,3570,3570,3570,3570,0
|
|
20241220,182000,592838700,3570,3570,3570,3570,0
|
|
20241220,181900,592838700,3570,3570,3570,3570,0
|
|
20241220,181800,592838700,3570,3570,3570,3570,0
|
|
20241220,181700,592838700,3570,3570,3570,3570,0
|
|
20241220,181600,592838700,3570,3570,3570,3570,0
|
|
20241220,181500,592838700,3570,3570,3570,3570,0
|
|
20241220,181400,592838700,3570,3570,3570,3570,0
|
|
20241220,181300,592838700,3570,3570,3570,3570,0
|
|
20241220,181200,592838700,3570,3570,3570,3570,4293
|
|
20241220,181100,592838700,3570,3570,3570,3570,0
|
|
20241220,181000,592838700,3570,3570,3570,3570,0
|
|
20241220,180900,592838700,3570,3570,3570,3570,0
|
|
20241220,180800,592838700,3570,3570,3570,3570,0
|
|
20241220,180700,592838700,3570,3570,3570,3570,0
|
|
20241220,180600,592838700,3570,3570,3570,3570,0
|
|
20241220,180500,592838700,3570,3570,3570,3570,0
|
|
20241220,180400,592838700,3570,3570,3570,3570,0
|
|
20241220,180300,592838700,3570,3570,3570,3570,0
|
|
20241220,180200,592838700,3570,3570,3570,3570,0
|
|
20241220,180100,592838700,3570,3570,3570,3570,0
|
|
20241220,180000,592838700,3570,3570,3570,3570,0
|
|
20241220,175900,592838700,3570,3570,3570,3570,0
|
|
20241220,175800,592838700,3570,3570,3570,3570,0
|
|
20241220,175700,592838700,3570,3570,3570,3570,0
|
|
20241220,175600,592838700,3570,3570,3570,3570,0
|
|
20241220,175500,592838700,3570,3570,3570,3570,0
|
|
20241220,175400,592838700,3570,3570,3570,3570,0
|
|
20241220,175300,592838700,3570,3570,3570,3570,0
|
|
20241220,175200,592838700,3570,3570,3570,3570,0
|
|
20241220,175100,592838700,3570,3570,3570,3570,0
|
|
20241220,175000,592838700,3570,3570,3570,3570,0
|
|
20241220,174900,592838700,3570,3570,3570,3570,0
|
|
20241220,174800,592838700,3570,3570,3570,3570,0
|
|
20241220,174700,592838700,3570,3570,3570,3570,0
|
|
20241220,174600,592838700,3570,3570,3570,3570,0
|
|
20241220,174500,592838700,3570,3570,3570,3570,0
|
|
20241220,174400,592838700,3570,3570,3570,3570,0
|
|
20241220,174300,592838700,3570,3570,3570,3570,0
|
|
20241220,174200,592838700,3570,3570,3570,3570,4293
|
|
20241220,174100,592838700,3570,3570,3570,3570,0
|
|
20241220,174000,592838700,3570,3570,3570,3570,0
|
|
20241220,173900,592838700,3570,3570,3570,3570,0
|
|
20241220,173800,592838700,3570,3570,3570,3570,0
|
|
20241220,173700,592838700,3570,3570,3570,3570,0
|
|
20241220,173600,592838700,3570,3570,3570,3570,0
|
|
20241220,173500,592838700,3570,3570,3570,3570,0
|
|
20241220,173400,592838700,3570,3570,3570,3570,0
|
|
20241220,173300,592838700,3570,3570,3570,3570,0
|
|
20241220,173200,592838700,3570,3570,3570,3570,0
|
|
20241220,173100,592838700,3570,3570,3570,3570,0
|
|
20241220,173000,592838700,3570,3570,3570,3570,0
|
|
20241220,172900,592838700,3570,3570,3570,3570,0
|
|
20241220,172800,592838700,3570,3570,3570,3570,0
|
|
20241220,172700,592838700,3570,3570,3570,3570,0
|
|
20241220,172600,592838700,3570,3570,3570,3570,0
|
|
20241220,172500,592838700,3570,3570,3570,3570,0
|
|
20241220,172400,592838700,3570,3570,3570,3570,0
|
|
20241220,172300,592838700,3570,3570,3570,3570,0
|
|
20241220,172200,592838700,3570,3570,3570,3570,0
|
|
20241220,172100,592838700,3570,3570,3570,3570,0
|
|
20241220,172000,592838700,3570,3570,3570,3570,0
|
|
20241220,171900,592838700,3570,3570,3570,3570,0
|
|
20241220,171800,592838700,3570,3570,3570,3570,0
|
|
20241220,171700,592838700,3570,3570,3570,3570,0
|
|
20241220,171600,592838700,3570,3570,3570,3570,0
|
|
20241220,171500,592838700,3570,3570,3570,3570,0
|
|
20241220,171400,592838700,3570,3570,3570,3570,0
|
|
20241220,171300,592838700,3570,3570,3570,3570,0
|
|
20241220,171200,592838700,3570,3570,3570,3570,4293
|
|
20241220,171100,592838700,3570,3570,3570,3570,0
|
|
20241220,171000,592838700,3570,3570,3570,3570,0
|
|
20241220,170900,592838700,3570,3570,3570,3570,0
|
|
20241220,170800,592838700,3570,3570,3570,3570,0
|
|
20241220,170700,592838700,3570,3570,3570,3570,0
|
|
20241220,170600,592838700,3570,3570,3570,3570,0
|
|
20241220,170500,592838700,3570,3570,3570,3570,0
|
|
20241220,170400,592838700,3570,3570,3570,3570,0
|
|
20241220,170300,592838700,3570,3570,3570,3570,0
|
|
20241220,170200,592838700,3570,3570,3570,3570,0
|
|
20241220,170100,592838700,3570,3570,3570,3570,0
|
|
20241220,170000,592838700,3570,3570,3570,3570,0
|
|
20241220,165900,592838700,3570,3570,3570,3570,0
|
|
20241220,165800,592838700,3570,3570,3570,3570,0
|
|
20241220,165700,592838700,3570,3570,3570,3570,0
|
|
20241220,165600,592838700,3570,3570,3570,3570,0
|
|
20241220,165500,592838700,3570,3570,3570,3570,0
|
|
20241220,165400,592838700,3570,3570,3570,3570,0
|
|
20241220,165300,592838700,3570,3570,3570,3570,0
|
|
20241220,165200,592838700,3570,3570,3570,3570,0
|
|
20241220,165100,592838700,3570,3570,3570,3570,0
|
|
20241220,165000,592838700,3570,3570,3570,3570,0
|
|
20241220,164900,592838700,3570,3570,3570,3570,0
|
|
20241220,164800,592838700,3570,3570,3570,3570,0
|
|
20241220,164700,592838700,3570,3570,3570,3570,0
|
|
20241220,164600,592838700,3570,3570,3570,3570,0
|
|
20241220,164500,592838700,3570,3570,3570,3570,0
|
|
20241220,164400,592838700,3570,3570,3570,3570,0
|
|
20241220,164300,592838700,3570,3570,3570,3570,0
|
|
20241220,164200,592838700,3570,3570,3570,3570,4293
|
|
20241220,164100,592838700,3570,3570,3570,3570,0
|
|
20241220,164000,592838700,3570,3570,3570,3570,0
|
|
20241220,163900,592838700,3570,3570,3570,3570,0
|
|
20241220,163800,592838700,3570,3570,3570,3570,0
|
|
20241220,163700,592838700,3570,3570,3570,3570,0
|
|
20241220,163600,592838700,3570,3570,3570,3570,0
|
|
20241220,163500,592838700,3570,3570,3570,3570,0
|
|
20241220,163400,592838700,3570,3570,3570,3570,0
|
|
20241220,163300,592838700,3570,3570,3570,3570,0
|
|
20241220,163200,592838700,3570,3570,3570,3570,0
|
|
20241220,163100,592838700,3570,3570,3570,3570,0
|
|
20241220,163000,592838700,3570,3570,3570,3570,0
|
|
20241220,162900,592838700,3570,3570,3570,3570,0
|
|
20241220,162800,592838700,3570,3570,3570,3570,0
|
|
20241220,162700,592838700,3570,3570,3570,3570,0
|
|
20241220,162600,592838700,3570,3570,3570,3570,0
|
|
20241220,162500,592838700,3570,3570,3570,3570,0
|
|
20241220,162400,592838700,3570,3570,3570,3570,0
|
|
20241220,162300,592838700,3570,3570,3570,3570,0
|
|
20241220,162200,592838700,3570,3570,3570,3570,0
|
|
20241220,162100,592838700,3570,3570,3570,3570,0
|
|
20241220,162000,592838700,3570,3570,3570,3570,0
|
|
20241220,161900,592838700,3570,3570,3570,3570,0
|
|
20241220,161800,592838700,3570,3570,3570,3570,0
|
|
20241220,161700,592838700,3570,3570,3570,3570,0
|
|
20241220,161600,592838700,3570,3570,3570,3570,0
|
|
20241220,161500,592838700,3570,3570,3570,3570,0
|
|
20241220,161400,592838700,3570,3570,3570,3570,0
|
|
20241220,161300,592838700,3570,3570,3570,3570,0
|
|
20241220,161200,592838700,3570,3570,3570,3570,4293
|
|
20241220,161100,592838700,3570,3570,3570,3570,0
|
|
20241220,161000,592838700,3570,3570,3570,3570,0
|
|
20241220,160900,592838700,3570,3570,3570,3570,0
|
|
20241220,160800,592838700,3570,3570,3570,3570,0
|
|
20241220,160700,592838700,3570,3570,3570,3570,0
|
|
20241220,160600,592838700,3570,3570,3570,3570,0
|
|
20241220,160500,592838700,3570,3570,3570,3570,0
|
|
20241220,160400,592838700,3570,3570,3570,3570,0
|
|
20241220,160300,592838700,3570,3570,3570,3570,0
|
|
20241220,160200,592838700,3570,3570,3570,3570,0
|
|
20241220,160100,592838700,3570,3570,3570,3570,0
|
|
20241220,160000,592838700,3570,3570,3570,3570,0
|
|
20241220,155900,592838700,3570,3570,3570,3570,0
|
|
20241220,155800,592838700,3570,3570,3570,3570,0
|
|
20241220,155700,592838700,3570,3570,3570,3570,0
|
|
20241220,155600,592838700,3570,3570,3570,3570,0
|
|
20241220,155500,592838700,3570,3570,3570,3570,0
|
|
20241220,155400,592838700,3570,3570,3570,3570,0
|
|
20241220,155300,592838700,3570,3570,3570,3570,0
|
|
20241220,155200,592838700,3570,3570,3570,3570,0
|
|
20241220,155100,592838700,3570,3570,3570,3570,0
|
|
20241220,155000,592838700,3570,3570,3570,3570,0
|
|
20241220,154900,592838700,3570,3570,3570,3570,0
|
|
20241220,154800,592838700,3570,3570,3570,3570,0
|
|
20241220,154700,592838700,3570,3570,3570,3570,0
|
|
20241220,154600,592838700,3570,3570,3570,3570,0
|
|
20241220,154500,592838700,3570,3570,3570,3570,0
|
|
20241220,154400,592838700,3570,3570,3570,3570,0
|
|
20241220,154300,592838700,3570,3570,3570,3570,0
|
|
20241220,154200,592838700,3570,3570,3570,3570,4293
|
|
20241220,154100,592838700,3570,3570,3570,3570,0
|
|
20241220,154000,592838700,3570,3570,3570,3570,0
|
|
20241220,153900,592838700,3570,3570,3570,3570,0
|
|
20241220,153800,592838700,3570,3570,3570,3570,0
|
|
20241220,153700,592838700,3570,3570,3570,3570,0
|
|
20241220,153600,592838700,3570,3570,3570,3570,0
|
|
20241220,153500,592838700,3570,3570,3570,3570,0
|
|
20241220,153400,592838700,3570,3570,3570,3570,0
|
|
20241220,153300,592838700,3570,3570,3570,3570,0
|
|
20241220,153200,592838700,3570,3570,3570,3570,0
|
|
20241220,153100,592838700,3570,3570,3570,3570,0
|
|
20241220,153000,592838700,3570,3570,3570,3570,4293
|
|
20241220,152900,577512690,3570,3570,3570,3570,0
|
|
20241220,152800,577512690,3570,3570,3570,3570,0
|
|
20241220,152700,577512690,3570,3570,3570,3570,0
|
|
20241220,152600,577512690,3570,3570,3570,3570,0
|
|
20241220,152500,577512690,3570,3570,3570,3570,0
|
|
20241220,152400,577512690,3570,3570,3570,3570,0
|
|
20241220,152300,577512690,3570,3570,3570,3570,0
|
|
20241220,152200,577512690,3570,3570,3570,3570,0
|
|
20241220,152100,577512690,3570,3570,3570,3570,0
|
|
20241220,152000,577512690,3570,3570,3570,3570,0
|
|
20241220,151900,577512690,3570,3565,3570,3565,505
|
|
20241220,151800,575711390,3570,3580,3585,3570,956
|
|
20241220,151700,572294325,3570,3565,3580,3560,283
|
|
20241220,151600,571285760,3565,3570,3580,3565,1046
|
|
20241220,151500,567555515,3565,3565,3565,3565,224
|
|
20241220,151400,566756955,3570,3565,3570,3565,792
|
|
20241220,151300,563932720,3570,3570,3570,3555,209
|
|
20241220,151200,563188195,3570,3570,3570,3555,839
|
|
20241220,151100,560194570,3570,3570,3570,3570,100
|
|
20241220,151000,559837570,3570,3590,3590,3545,16914
|
|
20241220,150900,499697270,3575,3575,3575,3575,0
|
|
20241220,150800,499697270,3575,3590,3590,3575,201
|
|
20241220,150700,498978680,3585,3585,3585,3585,727
|
|
20241220,150600,496372385,3580,3580,3585,3580,235
|
|
20241220,150500,495531080,3590,3590,3590,3590,3
|
|
20241220,150400,495520310,3590,3590,3590,3590,0
|
|
20241220,150300,495520310,3590,3590,3590,3590,0
|
|
20241220,150200,495520310,3590,3580,3590,3580,470
|
|
20241220,150100,493837010,3590,3580,3590,3580,7760
|
|
20241220,150000,466056200,3580,3590,3600,3580,9263
|
|
20241220,145900,432842200,3585,3585,3585,3585,0
|
|
20241220,145800,432842200,3585,3600,3600,3585,900
|
|
20241220,145700,429607375,3600,3600,3600,3600,100
|
|
20241220,145600,429247375,3600,3585,3600,3585,3
|
|
20241220,145500,429236605,3600,3600,3600,3600,290
|
|
20241220,145400,428192605,3585,3590,3590,3585,245
|
|
20241220,145300,427314260,3600,3600,3600,3600,1
|
|
20241220,145200,427310660,3585,3585,3585,3585,0
|
|
20241220,145100,427310660,3585,3585,3585,3585,870
|
|
20241220,145000,424191710,3590,3595,3595,3590,416
|
|
20241220,144900,422696340,3595,3595,3595,3595,0
|
|
20241220,144800,422696340,3595,3595,3595,3595,300
|
|
20241220,144700,421617840,3585,3585,3585,3585,0
|
|
20241220,144600,421617840,3585,3585,3585,3585,0
|
|
20241220,144500,421617840,3585,3585,3585,3585,0
|
|
20241220,144400,421617840,3585,3585,3585,3585,1574
|
|
20241220,144300,415975050,3585,3585,3585,3585,0
|
|
20241220,144200,415975050,3585,3585,3585,3585,59
|
|
20241220,144100,415763535,3595,3590,3595,3590,127
|
|
20241220,144000,415307110,3590,3590,3590,3590,100
|
|
20241220,143900,414948110,3585,3585,3585,3585,30
|
|
20241220,143800,414840560,3590,3590,3590,3590,0
|
|
20241220,143700,414840560,3590,3585,3590,3585,11
|
|
20241220,143600,414801080,3590,3590,3590,3590,0
|
|
20241220,143500,414801080,3590,3590,3590,3590,0
|
|
20241220,143400,414801080,3590,3590,3590,3590,370
|
|
20241220,143300,413472780,3590,3590,3590,3590,39
|
|
20241220,143200,413332770,3590,3590,3590,3590,0
|
|
20241220,143100,413332770,3590,3590,3590,3590,0
|
|
20241220,143000,413332770,3590,3595,3595,3590,600
|
|
20241220,142900,411178520,3600,3600,3600,3600,10
|
|
20241220,142800,411142520,3600,3600,3600,3600,0
|
|
20241220,142700,411142520,3600,3600,3600,3600,0
|
|
20241220,142600,411142520,3600,3600,3600,3600,0
|
|
20241220,142500,411142520,3600,3600,3600,3600,0
|
|
20241220,142400,411142520,3600,3600,3600,3600,0
|
|
20241220,142300,411142520,3600,3600,3600,3600,0
|
|
20241220,142200,411142520,3600,3600,3600,3600,10
|
|
20241220,142100,411106520,3600,3600,3600,3600,100
|
|
20241220,142000,410746520,3595,3595,3595,3595,300
|
|
20241220,141900,409668020,3600,3600,3600,3600,0
|
|
20241220,141800,409668020,3600,3600,3600,3600,23
|
|
20241220,141700,409585220,3595,3595,3595,3595,0
|
|
20241220,141600,409585220,3595,3595,3595,3595,1
|
|
20241220,141500,409581625,3595,3600,3600,3595,39
|
|
20241220,141400,409441325,3600,3600,3600,3600,0
|
|
20241220,141300,409441325,3600,3600,3600,3600,0
|
|
20241220,141200,409441325,3600,3600,3600,3600,0
|
|
20241220,141100,409441325,3600,3600,3600,3600,1
|
|
20241220,141000,409437725,3605,3605,3605,3605,1
|
|
20241220,140900,409434120,3600,3600,3600,3600,120
|
|
20241220,140800,409002120,3600,3600,3600,3600,15
|
|
20241220,140700,408948120,3595,3595,3595,3595,0
|
|
20241220,140600,408948120,3595,3595,3595,3595,231
|
|
20241220,140500,408117675,3590,3590,3590,3590,0
|
|
20241220,140400,408117675,3590,3590,3590,3590,0
|
|
20241220,140300,408117675,3590,3590,3590,3590,0
|
|
20241220,140200,408117675,3590,3590,3590,3590,0
|
|
20241220,140100,408117675,3590,3590,3590,3590,0
|
|
20241220,140000,408117675,3590,3590,3590,3590,0
|
|
20241220,135900,408117675,3590,3590,3590,3590,0
|
|
20241220,135800,408117675,3590,3600,3600,3590,2000
|
|
20241220,135700,400925365,3605,3605,3605,3605,402
|
|
20241220,135600,399476155,3605,3605,3605,3605,0
|
|
20241220,135500,399476155,3605,3605,3605,3605,11
|
|
20241220,135400,399436500,3585,3585,3585,3585,0
|
|
20241220,135300,399436500,3585,3585,3585,3585,0
|
|
20241220,135200,399436500,3585,3585,3585,3585,1
|
|
20241220,135100,399432915,3605,3605,3605,3605,0
|
|
20241220,135000,399432915,3605,3605,3605,3605,0
|
|
20241220,134900,399432915,3605,3605,3605,3605,0
|
|
20241220,134800,399432915,3605,3585,3605,3580,1759
|
|
20241220,134700,393129595,3585,3585,3585,3585,0
|
|
20241220,134600,393129595,3585,3585,3585,3585,6
|
|
20241220,134500,393108085,3610,3610,3610,3610,138
|
|
20241220,134400,392609905,3590,3590,3590,3590,0
|
|
20241220,134300,392609905,3590,3590,3590,3590,1
|
|
20241220,134200,392606315,3590,3610,3610,3590,4194
|
|
20241220,134100,377549575,3590,3590,3590,3590,0
|
|
20241220,134000,377549575,3590,3590,3590,3590,0
|
|
20241220,133900,377549575,3590,3590,3590,3590,0
|
|
20241220,133800,377549575,3590,3590,3590,3590,0
|
|
20241220,133700,377549575,3590,3590,3590,3590,0
|
|
20241220,133600,377549575,3590,3590,3590,3590,3
|
|
20241220,133500,377538805,3590,3590,3590,3590,63
|
|
20241220,133400,377312635,3590,3590,3590,3590,0
|
|
20241220,133300,377312635,3590,3590,3590,3590,0
|
|
20241220,133200,377312635,3590,3590,3590,3590,0
|
|
20241220,133100,377312635,3590,3590,3590,3590,2002
|
|
20241220,133000,370125455,3590,3600,3600,3590,600
|
|
20241220,132900,367971385,3600,3600,3600,3600,500
|
|
20241220,132800,366171385,3600,3600,3600,3600,0
|
|
20241220,132700,366171385,3600,3600,3600,3600,0
|
|
20241220,132600,366171385,3600,3595,3600,3595,180
|
|
20241220,132500,365523445,3600,3600,3600,3600,0
|
|
20241220,132400,365523445,3600,3600,3600,3600,482
|
|
20241220,132300,363788245,3610,3600,3610,3600,253
|
|
20241220,132200,362877425,3610,3610,3610,3610,0
|
|
20241220,132100,362877425,3610,3610,3610,3610,1
|
|
20241220,132000,362873815,3610,3610,3610,3610,275
|
|
20241220,131900,361881065,3610,3610,3610,3610,2
|
|
20241220,131800,361873845,3600,3600,3600,3600,0
|
|
20241220,131700,361873845,3600,3610,3610,3600,213
|
|
20241220,131600,361105915,3610,3625,3625,3610,122
|
|
20241220,131500,360663995,3610,3610,3610,3610,83
|
|
20241220,131400,360364365,3620,3620,3620,3620,100
|
|
20241220,131300,360002365,3620,3620,3620,3620,0
|
|
20241220,131200,360002365,3620,3595,3620,3595,250
|
|
20241220,131100,359097490,3620,3610,3620,3610,2000
|
|
20241220,131000,351858300,3590,3595,3595,3590,182
|
|
20241220,130900,351204145,3610,3610,3610,3610,0
|
|
20241220,130800,351204145,3610,3610,3610,3610,0
|
|
20241220,130700,351204145,3610,3610,3610,3610,0
|
|
20241220,130600,351204145,3610,3605,3610,3605,1304
|
|
20241220,130500,346503220,3590,3590,3590,3585,1001
|
|
20241220,130400,342914050,3595,3595,3595,3595,800
|
|
20241220,130300,340038050,3595,3595,3595,3595,0
|
|
20241220,130200,340038050,3595,3595,3595,3595,403
|
|
20241220,130100,338589265,3595,3595,3595,3595,0
|
|
20241220,130000,338589265,3595,3595,3595,3595,0
|
|
20241220,125900,338589265,3595,3595,3595,3595,0
|
|
20241220,125800,338589265,3595,3600,3610,3585,1547
|
|
20241220,125700,333031500,3585,3590,3590,3585,440
|
|
20241220,125600,331452620,3590,3605,3605,3590,1000
|
|
20241220,125500,327853795,3610,3605,3610,3605,213
|
|
20241220,125400,327085875,3610,3600,3610,3600,204
|
|
20241220,125300,326351465,3605,3605,3605,3605,829
|
|
20241220,125200,323362920,3605,3605,3605,3605,100
|
|
20241220,125100,323002420,3605,3605,3605,3605,15
|
|
20241220,125000,322948345,3595,3595,3595,3595,0
|
|
20241220,124900,322948345,3595,3595,3595,3595,0
|
|
20241220,124800,322948345,3595,3595,3595,3595,0
|
|
20241220,124700,322948345,3595,3595,3595,3595,510
|
|
20241220,124600,321114895,3600,3600,3600,3600,0
|
|
20241220,124500,321114895,3600,3605,3605,3600,3432
|
|
20241220,124400,308758440,3605,3610,3610,3605,501
|
|
20241220,124300,306952330,3610,3610,3610,3610,122
|
|
20241220,124200,306511910,3615,3615,3615,3615,40
|
|
20241220,124100,306367310,3615,3615,3615,3615,0
|
|
20241220,124000,306367310,3615,3615,3615,3615,1
|
|
20241220,123900,306363695,3610,3610,3610,3610,700
|
|
20241220,123800,303836695,3620,3620,3620,3620,0
|
|
20241220,123700,303836695,3620,3620,3620,3620,10
|
|
20241220,123600,303800495,3615,3615,3615,3615,0
|
|
20241220,123500,303800495,3615,3615,3615,3615,0
|
|
20241220,123400,303800495,3615,3615,3615,3615,0
|
|
20241220,123300,303800495,3615,3615,3615,3615,0
|
|
20241220,123200,303800495,3615,3615,3615,3615,0
|
|
20241220,123100,303800495,3615,3615,3615,3615,0
|
|
20241220,123000,303800495,3615,3615,3615,3615,10
|
|
20241220,122900,303764345,3615,3600,3615,3600,1031
|
|
20241220,122800,300052280,3600,3600,3600,3600,0
|
|
20241220,122700,300052280,3600,3615,3615,3600,1500
|
|
20241220,122600,294649995,3615,3615,3615,3615,0
|
|
20241220,122500,294649995,3615,3615,3615,3615,0
|
|
20241220,122400,294649995,3615,3615,3615,3615,7
|
|
20241220,122300,294624690,3620,3620,3620,3620,292
|
|
20241220,122200,293567650,3620,3620,3620,3605,1311
|
|
20241220,122100,288826840,3620,3625,3630,3620,2046
|
|
20241220,122000,281414875,3625,3620,3625,3620,23
|
|
20241220,121900,281331555,3615,3605,3615,3605,60
|
|
20241220,121800,281114955,3600,3600,3600,3600,375
|
|
20241220,121700,279764955,3590,3590,3590,3590,0
|
|
20241220,121600,279764955,3590,3590,3590,3590,0
|
|
20241220,121500,279764955,3590,3595,3595,3590,50
|
|
20241220,121400,279585430,3620,3600,3620,3585,2166
|
|
20241220,121300,271807690,3620,3620,3620,3620,5
|
|
20241220,121200,271789590,3620,3620,3620,3620,0
|
|
20241220,121100,271789590,3620,3620,3620,3620,0
|
|
20241220,121000,271789590,3620,3620,3620,3620,0
|
|
20241220,120900,271789590,3620,3620,3620,3620,0
|
|
20241220,120800,271789590,3620,3620,3620,3620,0
|
|
20241220,120700,271789590,3620,3625,3625,3600,3357
|
|
20241220,120600,259700235,3610,3615,3635,3610,2002
|
|
20241220,120500,252470485,3615,3615,3615,3615,0
|
|
20241220,120400,252470485,3615,3615,3615,3615,827
|
|
20241220,120300,249480880,3615,3615,3615,3615,17
|
|
20241220,120200,249419425,3615,3615,3615,3615,483
|
|
20241220,120100,247673380,3625,3625,3625,3625,0
|
|
20241220,120000,247673380,3625,3625,3625,3625,1000
|
|
20241220,115900,244048380,3620,3620,3620,3620,0
|
|
20241220,115800,244048380,3620,3620,3620,3620,0
|
|
20241220,115700,244048380,3620,3610,3620,3610,29
|
|
20241220,115600,243943590,3610,3620,3620,3610,146
|
|
20241220,115500,243416480,3620,3620,3620,3620,125
|
|
20241220,115400,242963980,3620,3620,3620,3620,0
|
|
20241220,115300,242963980,3620,3620,3620,3620,7
|
|
20241220,115200,242938640,3620,3620,3620,3620,0
|
|
20241220,115100,242938640,3620,3620,3620,3620,0
|
|
20241220,115000,242938640,3620,3620,3620,3620,1
|
|
20241220,114900,242935020,3620,3605,3620,3605,518
|
|
20241220,114800,241066730,3615,3615,3615,3615,0
|
|
20241220,114700,241066730,3615,3615,3615,3615,0
|
|
20241220,114600,241066730,3615,3615,3615,3615,20
|
|
20241220,114500,240994430,3605,3610,3610,3605,5000
|
|
20241220,114400,222966930,3610,3620,3620,3610,2161
|
|
20241220,114300,215159510,3625,3635,3635,3625,523
|
|
20241220,114200,213261010,3640,3640,3640,3640,0
|
|
20241220,114100,213261010,3640,3640,3640,3640,30
|
|
20241220,114000,213151810,3640,3640,3640,3640,0
|
|
20241220,113900,213151810,3640,3640,3640,3640,1070
|
|
20241220,113800,209257010,3645,3645,3645,3645,0
|
|
20241220,113700,209257010,3645,3645,3645,3645,301
|
|
20241220,113600,208159865,3645,3645,3645,3645,0
|
|
20241220,113500,208159865,3645,3645,3645,3645,100
|
|
20241220,113400,207795365,3650,3650,3650,3650,0
|
|
20241220,113300,207795365,3650,3650,3650,3650,0
|
|
20241220,113200,207795365,3650,3650,3650,3650,0
|
|
20241220,113100,207795365,3650,3650,3650,3650,0
|
|
20241220,113000,207795365,3650,3650,3650,3650,0
|
|
20241220,112900,207795365,3650,3650,3650,3650,21
|
|
20241220,112800,207718715,3650,3650,3650,3650,182
|
|
20241220,112700,207054415,3655,3655,3655,3655,0
|
|
20241220,112600,207054415,3655,3655,3655,3655,0
|
|
20241220,112500,207054415,3655,3655,3655,3655,0
|
|
20241220,112400,207054415,3655,3655,3655,3655,220
|
|
20241220,112300,206250315,3655,3655,3655,3655,1
|
|
20241220,112200,206246660,3655,3650,3655,3650,224
|
|
20241220,112100,205428060,3645,3645,3645,3645,0
|
|
20241220,112000,205428060,3645,3645,3645,3645,0
|
|
20241220,111900,205428060,3645,3645,3645,3645,8
|
|
20241220,111800,205398900,3650,3650,3650,3650,0
|
|
20241220,111700,205398900,3650,3650,3650,3650,0
|
|
20241220,111600,205398900,3650,3650,3650,3650,1
|
|
20241220,111500,205395250,3660,3660,3660,3660,0
|
|
20241220,111400,205395250,3660,3660,3660,3660,0
|
|
20241220,111300,205395250,3660,3660,3660,3660,0
|
|
20241220,111200,205395250,3660,3660,3660,3660,40
|
|
20241220,111100,205248850,3660,3660,3660,3660,0
|
|
20241220,111000,205248850,3660,3660,3660,3660,0
|
|
20241220,110900,205248850,3660,3660,3660,3660,100
|
|
20241220,110800,204882850,3660,3660,3660,3660,0
|
|
20241220,110700,204882850,3660,3655,3660,3655,100
|
|
20241220,110600,204517000,3660,3660,3660,3660,0
|
|
20241220,110500,204517000,3660,3660,3660,3660,0
|
|
20241220,110400,204517000,3660,3660,3660,3660,0
|
|
20241220,110300,204517000,3660,3660,3660,3660,0
|
|
20241220,110200,204517000,3660,3635,3660,3635,1025
|
|
20241220,110100,200790980,3640,3630,3640,3630,519
|
|
20241220,110000,198906820,3635,3640,3640,3635,1922
|
|
20241220,105900,191915065,3645,3645,3645,3645,304
|
|
20241220,105800,190806985,3645,3645,3645,3645,0
|
|
20241220,105700,190806985,3645,3645,3645,3645,0
|
|
20241220,105600,190806985,3645,3645,3645,3645,0
|
|
20241220,105500,190806985,3645,3645,3645,3645,696
|
|
20241220,105400,188270065,3650,3650,3650,3650,2000
|
|
20241220,105300,180970065,3650,3650,3650,3650,84
|
|
20241220,105200,180663465,3650,3650,3650,3650,0
|
|
20241220,105100,180663465,3650,3650,3650,3650,2446
|
|
20241220,105000,171735565,3655,3655,3655,3655,620
|
|
20241220,104900,169469465,3660,3660,3660,3660,74
|
|
20241220,104800,169198625,3660,3660,3660,3660,0
|
|
20241220,104700,169198625,3660,3660,3660,3660,1
|
|
20241220,104600,169194965,3660,3660,3660,3660,25
|
|
20241220,104500,169103465,3660,3660,3660,3660,0
|
|
20241220,104400,169103465,3660,3660,3660,3660,0
|
|
20241220,104300,169103465,3660,3660,3660,3660,0
|
|
20241220,104200,169103465,3660,3660,3660,3660,4
|
|
20241220,104100,169088825,3660,3660,3660,3660,0
|
|
20241220,104000,169088825,3660,3660,3660,3660,0
|
|
20241220,103900,169088825,3660,3660,3660,3660,100
|
|
20241220,103800,168722825,3660,3660,3660,3660,0
|
|
20241220,103700,168722825,3660,3660,3660,3660,9
|
|
20241220,103600,168689885,3675,3675,3675,3675,0
|
|
20241220,103500,168689885,3675,3675,3675,3675,0
|
|
20241220,103400,168689885,3675,3675,3675,3675,0
|
|
20241220,103300,168689885,3675,3675,3675,3675,0
|
|
20241220,103200,168689885,3675,3675,3675,3675,1
|
|
20241220,103100,168686210,3650,3650,3650,3650,0
|
|
20241220,103000,168686210,3650,3650,3650,3650,0
|
|
20241220,102900,168686210,3650,3650,3650,3650,0
|
|
20241220,102800,168686210,3650,3650,3650,3650,0
|
|
20241220,102700,168686210,3650,3660,3660,3650,129
|
|
20241220,102600,168215350,3640,3640,3640,3640,0
|
|
20241220,102500,168215350,3640,3675,3675,3640,2764
|
|
20241220,102400,158111400,3670,3670,3670,3670,50
|
|
20241220,102300,157927900,3665,3665,3665,3665,0
|
|
20241220,102200,157927900,3665,3665,3665,3665,0
|
|
20241220,102100,157927900,3665,3665,3665,3665,0
|
|
20241220,102000,157927900,3665,3665,3665,3665,0
|
|
20241220,101900,157927900,3665,3665,3665,3665,0
|
|
20241220,101800,157927900,3665,3665,3665,3665,20
|
|
20241220,101700,157854600,3685,3685,3685,3685,0
|
|
20241220,101600,157854600,3685,3685,3685,3685,0
|
|
20241220,101500,157854600,3685,3680,3685,3680,100
|
|
20241220,101400,157486225,3685,3685,3685,3685,0
|
|
20241220,101300,157486225,3685,3685,3685,3685,0
|
|
20241220,101200,157486225,3685,3685,3685,3685,0
|
|
20241220,101100,157486225,3685,3675,3685,3660,1118
|
|
20241220,101000,153374585,3675,3670,3675,3670,612
|
|
20241220,100900,151128540,3670,3670,3670,3670,259
|
|
20241220,100800,150178010,3675,3675,3675,3675,0
|
|
20241220,100700,150178010,3675,3680,3680,3675,583
|
|
20241220,100600,148034985,3675,3675,3675,3675,0
|
|
20241220,100500,148034985,3675,3675,3675,3675,3
|
|
20241220,100400,148023960,3675,3675,3675,3675,1880
|
|
20241220,100300,141114960,3680,3680,3680,3680,1
|
|
20241220,100200,141111280,3680,3675,3680,3675,469
|
|
20241220,100100,139385960,3670,3670,3670,3670,5
|
|
20241220,100000,139367610,3675,3670,3675,3670,542
|
|
20241220,095900,137375915,3670,3670,3670,3670,0
|
|
20241220,095800,137375915,3670,3660,3670,3660,449
|
|
20241220,095700,135728560,3650,3650,3650,3650,0
|
|
20241220,095600,135728560,3650,3650,3650,3650,0
|
|
20241220,095500,135728560,3650,3650,3650,3650,47
|
|
20241220,095400,135557010,3650,3650,3650,3650,453
|
|
20241220,095300,133903560,3650,3650,3650,3650,2
|
|
20241220,095200,133896260,3650,3650,3650,3650,40
|
|
20241220,095100,133750260,3645,3645,3645,3645,0
|
|
20241220,095000,133750260,3645,3645,3645,3645,0
|
|
20241220,094900,133750260,3645,3645,3645,3645,600
|
|
20241220,094800,131563260,3645,3645,3645,3645,13
|
|
20241220,094700,131515875,3645,3645,3645,3645,0
|
|
20241220,094600,131515875,3645,3645,3645,3645,0
|
|
20241220,094500,131515875,3645,3645,3645,3645,300
|
|
20241220,094400,130422375,3650,3650,3650,3645,1483
|
|
20241220,094300,125009715,3650,3650,3650,3650,448
|
|
20241220,094200,123374515,3670,3670,3670,3670,0
|
|
20241220,094100,123374515,3670,3650,3670,3650,151
|
|
20241220,094000,122821005,3670,3660,3670,3660,28
|
|
20241220,093900,122718515,3670,3670,3670,3670,0
|
|
20241220,093800,122718515,3670,3655,3670,3655,258
|
|
20241220,093700,121775345,3650,3650,3650,3650,0
|
|
20241220,093600,121775345,3650,3650,3650,3650,1200
|
|
20241220,093500,117395345,3640,3640,3640,3635,724
|
|
20241220,093400,114763090,3655,3655,3655,3655,1
|
|
20241220,093300,114759435,3655,3655,3655,3655,0
|
|
20241220,093200,114759435,3655,3655,3655,3655,0
|
|
20241220,093100,114759435,3655,3655,3655,3655,82
|
|
20241220,093000,114459725,3655,3655,3655,3655,17
|
|
20241220,092900,114397590,3655,3615,3655,3615,223
|
|
20241220,092800,113589580,3630,3615,3630,3615,223
|
|
20241220,092700,112782360,3610,3605,3610,3600,3770
|
|
20241220,092600,99197755,3610,3620,3620,3610,7280
|
|
20241220,092500,72886265,3620,3635,3635,3615,5900
|
|
20241220,092400,51522270,3660,3660,3660,3660,1
|
|
20241220,092300,51518610,3630,3630,3630,3630,2013
|
|
20241220,092200,44211420,3655,3645,3655,3630,1924
|
|
20241220,092100,37215130,3655,3655,3655,3655,0
|
|
20241220,092000,37215130,3655,3645,3655,3645,43
|
|
20241220,091900,37058385,3645,3650,3650,3645,9
|
|
20241220,091800,37025575,3645,3660,3660,3645,12
|
|
20241220,091700,36981685,3665,3665,3665,3665,0
|
|
20241220,091600,36981685,3665,3640,3665,3640,1311
|
|
20241220,091500,32206350,3645,3655,3655,3645,1037
|
|
20241220,091400,28424135,3650,3650,3650,3650,0
|
|
20241220,091300,28424135,3650,3665,3665,3650,1220
|
|
20241220,091200,23966700,3665,3660,3665,3650,516
|
|
20241220,091100,22080790,3665,3665,3665,3660,3
|
|
20241220,091000,22069800,3660,3655,3665,3655,120
|
|
20241220,090900,21631045,3660,3675,3680,3650,960
|
|
20241220,090800,18116720,3680,3695,3695,3675,181
|
|
20241220,090700,17450630,3675,3700,3700,3675,61
|
|
20241220,090600,17225205,3705,3695,3705,3655,962
|
|
20241220,090500,13698520,3700,3675,3700,3670,1010
|
|
20241220,090400,9984930,3680,3700,3700,3680,77
|
|
20241220,090300,9701170,3700,3700,3700,3700,980
|
|
20241220,090200,6075170,3700,3700,3710,3680,634
|
|
20241220,090100,3737050,3700,3700,3700,3700,25
|
|
20241220,090000,3644550,3700,3700,3700,3700,980
|