585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184200,557569700,3670,3670,3670,3670,93
|
|
20241223,184100,557569700,3670,3670,3670,3670,0
|
|
20241223,184000,557569700,3670,3670,3670,3670,0
|
|
20241223,183900,557569700,3670,3670,3670,3670,0
|
|
20241223,183800,557569700,3670,3670,3670,3670,0
|
|
20241223,183700,557569700,3670,3670,3670,3670,0
|
|
20241223,183600,557569700,3670,3670,3670,3670,0
|
|
20241223,183500,557569700,3670,3670,3670,3670,0
|
|
20241223,183400,557569700,3670,3670,3670,3670,0
|
|
20241223,183300,557569700,3670,3670,3670,3670,0
|
|
20241223,183200,557569700,3670,3670,3670,3670,0
|
|
20241223,183100,557569700,3670,3670,3670,3670,0
|
|
20241223,183000,557569700,3670,3670,3670,3670,0
|
|
20241223,182900,557569700,3670,3670,3670,3670,0
|
|
20241223,182800,557569700,3670,3670,3670,3670,0
|
|
20241223,182700,557569700,3670,3670,3670,3670,0
|
|
20241223,182600,557569700,3670,3670,3670,3670,0
|
|
20241223,182500,557569700,3670,3670,3670,3670,0
|
|
20241223,182400,557569700,3670,3670,3670,3670,0
|
|
20241223,182300,557569700,3670,3670,3670,3670,0
|
|
20241223,182200,557569700,3670,3670,3670,3670,0
|
|
20241223,182100,557569700,3670,3670,3670,3670,0
|
|
20241223,182000,557569700,3670,3670,3670,3670,0
|
|
20241223,181900,557569700,3670,3670,3670,3670,0
|
|
20241223,181800,557569700,3670,3670,3670,3670,0
|
|
20241223,181700,557569700,3670,3670,3670,3670,0
|
|
20241223,181600,557569700,3670,3670,3670,3670,0
|
|
20241223,181500,557569700,3670,3670,3670,3670,0
|
|
20241223,181400,557569700,3670,3670,3670,3670,0
|
|
20241223,181300,557569700,3670,3670,3670,3670,0
|
|
20241223,181200,557569700,3670,3670,3670,3670,93
|
|
20241223,181100,557569700,3670,3670,3670,3670,0
|
|
20241223,181000,557569700,3670,3670,3670,3670,0
|
|
20241223,180900,557569700,3670,3670,3670,3670,0
|
|
20241223,180800,557569700,3670,3670,3670,3670,0
|
|
20241223,180700,557569700,3670,3670,3670,3670,0
|
|
20241223,180600,557569700,3670,3670,3670,3670,0
|
|
20241223,180500,557569700,3670,3670,3670,3670,0
|
|
20241223,180400,557569700,3670,3670,3670,3670,0
|
|
20241223,180300,557569700,3670,3670,3670,3670,0
|
|
20241223,180200,557569700,3670,3670,3670,3670,0
|
|
20241223,180100,557569700,3670,3670,3670,3670,0
|
|
20241223,180000,557569700,3670,3670,3670,3670,0
|
|
20241223,175900,557569700,3670,3670,3670,3670,0
|
|
20241223,175800,557569700,3670,3670,3670,3670,0
|
|
20241223,175700,557569700,3670,3670,3670,3670,0
|
|
20241223,175600,557569700,3670,3670,3670,3670,0
|
|
20241223,175500,557569700,3670,3670,3670,3670,0
|
|
20241223,175400,557569700,3670,3670,3670,3670,0
|
|
20241223,175300,557569700,3670,3670,3670,3670,0
|
|
20241223,175200,557569700,3670,3670,3670,3670,0
|
|
20241223,175100,557569700,3670,3670,3670,3670,0
|
|
20241223,175000,557569700,3670,3670,3670,3670,0
|
|
20241223,174900,557569700,3670,3670,3670,3670,0
|
|
20241223,174800,557569700,3670,3670,3670,3670,0
|
|
20241223,174700,557569700,3670,3670,3670,3670,0
|
|
20241223,174600,557569700,3670,3670,3670,3670,0
|
|
20241223,174500,557569700,3670,3670,3670,3670,0
|
|
20241223,174400,557569700,3670,3670,3670,3670,0
|
|
20241223,174300,557569700,3670,3670,3670,3670,0
|
|
20241223,174200,557569700,3670,3670,3670,3670,93
|
|
20241223,174100,557569700,3670,3670,3670,3670,0
|
|
20241223,174000,557569700,3670,3670,3670,3670,0
|
|
20241223,173900,557569700,3670,3670,3670,3670,0
|
|
20241223,173800,557569700,3670,3670,3670,3670,0
|
|
20241223,173700,557569700,3670,3670,3670,3670,0
|
|
20241223,173600,557569700,3670,3670,3670,3670,0
|
|
20241223,173500,557569700,3670,3670,3670,3670,0
|
|
20241223,173400,557569700,3670,3670,3670,3670,0
|
|
20241223,173300,557569700,3670,3670,3670,3670,0
|
|
20241223,173200,557569700,3670,3670,3670,3670,0
|
|
20241223,173100,557569700,3670,3670,3670,3670,0
|
|
20241223,173000,557569700,3670,3670,3670,3670,0
|
|
20241223,172900,557569700,3670,3670,3670,3670,0
|
|
20241223,172800,557569700,3670,3670,3670,3670,0
|
|
20241223,172700,557569700,3670,3670,3670,3670,0
|
|
20241223,172600,557569700,3670,3670,3670,3670,0
|
|
20241223,172500,557569700,3670,3670,3670,3670,0
|
|
20241223,172400,557569700,3670,3670,3670,3670,0
|
|
20241223,172300,557569700,3670,3670,3670,3670,0
|
|
20241223,172200,557569700,3670,3670,3670,3670,0
|
|
20241223,172100,557569700,3670,3670,3670,3670,0
|
|
20241223,172000,557569700,3670,3670,3670,3670,0
|
|
20241223,171900,557569700,3670,3670,3670,3670,0
|
|
20241223,171800,557569700,3670,3670,3670,3670,0
|
|
20241223,171700,557569700,3670,3670,3670,3670,0
|
|
20241223,171600,557569700,3670,3670,3670,3670,0
|
|
20241223,171500,557569700,3670,3670,3670,3670,0
|
|
20241223,171400,557569700,3670,3670,3670,3670,0
|
|
20241223,171300,557569700,3670,3670,3670,3670,0
|
|
20241223,171200,557569700,3670,3670,3670,3670,93
|
|
20241223,171100,557569700,3670,3670,3670,3670,0
|
|
20241223,171000,557569700,3670,3670,3670,3670,0
|
|
20241223,170900,557569700,3670,3670,3670,3670,0
|
|
20241223,170800,557569700,3670,3670,3670,3670,0
|
|
20241223,170700,557569700,3670,3670,3670,3670,0
|
|
20241223,170600,557569700,3670,3670,3670,3670,0
|
|
20241223,170500,557569700,3670,3670,3670,3670,0
|
|
20241223,170400,557569700,3670,3670,3670,3670,0
|
|
20241223,170300,557569700,3670,3670,3670,3670,0
|
|
20241223,170200,557569700,3670,3670,3670,3670,0
|
|
20241223,170100,557569700,3670,3670,3670,3670,0
|
|
20241223,170000,557569700,3670,3670,3670,3670,0
|
|
20241223,165900,557569700,3670,3670,3670,3670,0
|
|
20241223,165800,557569700,3670,3670,3670,3670,0
|
|
20241223,165700,557569700,3670,3670,3670,3670,0
|
|
20241223,165600,557569700,3670,3670,3670,3670,0
|
|
20241223,165500,557569700,3670,3670,3670,3670,0
|
|
20241223,165400,557569700,3670,3670,3670,3670,0
|
|
20241223,165300,557569700,3670,3670,3670,3670,0
|
|
20241223,165200,557569700,3670,3670,3670,3670,0
|
|
20241223,165100,557569700,3670,3670,3670,3670,0
|
|
20241223,165000,557569700,3670,3670,3670,3670,0
|
|
20241223,164900,557569700,3670,3670,3670,3670,0
|
|
20241223,164800,557569700,3670,3670,3670,3670,0
|
|
20241223,164700,557569700,3670,3670,3670,3670,0
|
|
20241223,164600,557569700,3670,3670,3670,3670,0
|
|
20241223,164500,557569700,3670,3670,3670,3670,0
|
|
20241223,164400,557569700,3670,3670,3670,3670,0
|
|
20241223,164300,557569700,3670,3670,3670,3670,0
|
|
20241223,164200,557569700,3670,3670,3670,3670,93
|
|
20241223,164100,557569700,3670,3670,3670,3670,0
|
|
20241223,164000,557569700,3670,3670,3670,3670,0
|
|
20241223,163900,557569700,3670,3670,3670,3670,0
|
|
20241223,163800,557569700,3670,3670,3670,3670,0
|
|
20241223,163700,557569700,3670,3670,3670,3670,0
|
|
20241223,163600,557569700,3670,3670,3670,3670,0
|
|
20241223,163500,557569700,3670,3670,3670,3670,0
|
|
20241223,163400,557569700,3670,3670,3670,3670,0
|
|
20241223,163300,557569700,3670,3670,3670,3670,0
|
|
20241223,163200,557569700,3670,3670,3670,3670,0
|
|
20241223,163100,557569700,3670,3670,3670,3670,0
|
|
20241223,163000,557569700,3670,3670,3670,3670,0
|
|
20241223,162900,557569700,3670,3670,3670,3670,0
|
|
20241223,162800,557569700,3670,3670,3670,3670,0
|
|
20241223,162700,557569700,3670,3670,3670,3670,0
|
|
20241223,162600,557569700,3670,3670,3670,3670,0
|
|
20241223,162500,557569700,3670,3670,3670,3670,0
|
|
20241223,162400,557569700,3670,3670,3670,3670,0
|
|
20241223,162300,557569700,3670,3670,3670,3670,0
|
|
20241223,162200,557569700,3670,3670,3670,3670,0
|
|
20241223,162100,557569700,3670,3670,3670,3670,0
|
|
20241223,162000,557569700,3670,3670,3670,3670,0
|
|
20241223,161900,557569700,3670,3670,3670,3670,0
|
|
20241223,161800,557569700,3670,3670,3670,3670,0
|
|
20241223,161700,557569700,3670,3670,3670,3670,0
|
|
20241223,161600,557569700,3670,3670,3670,3670,0
|
|
20241223,161500,557569700,3670,3670,3670,3670,0
|
|
20241223,161400,557569700,3670,3670,3670,3670,0
|
|
20241223,161300,557569700,3670,3670,3670,3670,0
|
|
20241223,161200,557569700,3670,3670,3670,3670,93
|
|
20241223,161100,557569700,3670,3670,3670,3670,0
|
|
20241223,161000,557569700,3670,3670,3670,3670,0
|
|
20241223,160900,557569700,3670,3670,3670,3670,0
|
|
20241223,160800,557569700,3670,3670,3670,3670,0
|
|
20241223,160700,557569700,3670,3670,3670,3670,0
|
|
20241223,160600,557569700,3670,3670,3670,3670,0
|
|
20241223,160500,557569700,3670,3670,3670,3670,0
|
|
20241223,160400,557569700,3670,3670,3670,3670,0
|
|
20241223,160300,557569700,3670,3670,3670,3670,0
|
|
20241223,160200,557569700,3670,3670,3670,3670,0
|
|
20241223,160100,557569700,3670,3670,3670,3670,0
|
|
20241223,160000,557569700,3670,3670,3670,3670,0
|
|
20241223,155900,557569700,3670,3670,3670,3670,0
|
|
20241223,155800,557569700,3670,3670,3670,3670,0
|
|
20241223,155700,557569700,3670,3670,3670,3670,0
|
|
20241223,155600,557569700,3670,3670,3670,3670,0
|
|
20241223,155500,557569700,3670,3670,3670,3670,0
|
|
20241223,155400,557569700,3670,3670,3670,3670,0
|
|
20241223,155300,557569700,3670,3670,3670,3670,0
|
|
20241223,155200,557569700,3670,3670,3670,3670,0
|
|
20241223,155100,557569700,3670,3670,3670,3670,0
|
|
20241223,155000,557569700,3670,3670,3670,3670,0
|
|
20241223,154900,557569700,3670,3670,3670,3670,0
|
|
20241223,154800,557569700,3670,3670,3670,3670,0
|
|
20241223,154700,557569700,3670,3670,3670,3670,0
|
|
20241223,154600,557569700,3670,3670,3670,3670,0
|
|
20241223,154500,557569700,3670,3670,3670,3670,0
|
|
20241223,154400,557569700,3670,3670,3670,3670,0
|
|
20241223,154300,557569700,3670,3670,3670,3670,0
|
|
20241223,154200,557569700,3670,3670,3670,3670,93
|
|
20241223,154100,557569700,3670,3670,3670,3670,0
|
|
20241223,154000,557569700,3670,3670,3670,3670,0
|
|
20241223,153900,557569700,3670,3670,3670,3670,0
|
|
20241223,153800,557569700,3670,3670,3670,3670,0
|
|
20241223,153700,557569700,3670,3670,3670,3670,0
|
|
20241223,153600,557569700,3670,3670,3670,3670,0
|
|
20241223,153500,557569700,3670,3670,3670,3670,0
|
|
20241223,153400,557569700,3670,3670,3670,3670,0
|
|
20241223,153300,557569700,3670,3670,3670,3670,0
|
|
20241223,153200,557569700,3670,3670,3670,3670,0
|
|
20241223,153100,557569700,3670,3670,3670,3670,0
|
|
20241223,153000,557569700,3670,3670,3670,3670,93
|
|
20241223,152900,557228390,3670,3670,3670,3670,0
|
|
20241223,152800,557228390,3670,3670,3670,3670,0
|
|
20241223,152700,557228390,3670,3670,3670,3670,0
|
|
20241223,152600,557228390,3670,3670,3670,3670,0
|
|
20241223,152500,557228390,3670,3670,3670,3670,0
|
|
20241223,152400,557228390,3670,3670,3670,3670,0
|
|
20241223,152300,557228390,3670,3670,3670,3670,0
|
|
20241223,152200,557228390,3670,3670,3670,3670,0
|
|
20241223,152100,557228390,3670,3670,3670,3670,0
|
|
20241223,152000,557228390,3670,3670,3670,3670,0
|
|
20241223,151900,557228390,3670,3650,3670,3645,1769
|
|
20241223,151800,550754050,3670,3670,3670,3650,299
|
|
20241223,151700,549662640,3670,3670,3675,3640,16176
|
|
20241223,151600,490301765,3670,3650,3670,3650,5010
|
|
20241223,151500,471952610,3640,3640,3640,3640,1
|
|
20241223,151400,471948970,3650,3650,3650,3650,0
|
|
20241223,151300,471948970,3650,3650,3650,3640,2711
|
|
20241223,151200,462078810,3645,3650,3650,3645,270
|
|
20241223,151100,461094655,3645,3645,3645,3645,416
|
|
20241223,151000,459578335,3645,3655,3655,3645,38
|
|
20241223,150900,459439815,3655,3655,3655,3655,1
|
|
20241223,150800,459436160,3655,3655,3655,3655,0
|
|
20241223,150700,459436160,3655,3655,3655,3655,145
|
|
20241223,150600,458906185,3655,3655,3655,3655,1
|
|
20241223,150500,458902530,3655,3655,3655,3655,1
|
|
20241223,150400,458898875,3645,3650,3655,3645,636
|
|
20241223,150300,456580335,3650,3650,3650,3650,50
|
|
20241223,150200,456397835,3650,3650,3650,3650,1
|
|
20241223,150100,456394185,3650,3650,3650,3650,1
|
|
20241223,150000,456390535,3645,3645,3645,3645,64
|
|
20241223,145900,456157255,3655,3655,3655,3655,1
|
|
20241223,145800,456153600,3650,3655,3655,3650,101
|
|
20241223,145700,455784695,3655,3655,3655,3655,0
|
|
20241223,145600,455784695,3655,3645,3655,3645,55
|
|
20241223,145500,455584210,3655,3655,3655,3655,136
|
|
20241223,145400,455087130,3655,3655,3655,3655,1
|
|
20241223,145300,455083475,3655,3655,3655,3655,1
|
|
20241223,145200,455079820,3660,3660,3660,3660,0
|
|
20241223,145100,455079820,3660,3655,3660,3655,115
|
|
20241223,145000,454659490,3655,3650,3655,3650,50
|
|
20241223,144900,454476985,3650,3650,3650,3650,921
|
|
20241223,144800,451115335,3660,3660,3660,3660,1
|
|
20241223,144700,451111675,3650,3650,3650,3650,100
|
|
20241223,144600,450746675,3660,3660,3660,3660,1
|
|
20241223,144500,450743015,3660,3660,3660,3660,1
|
|
20241223,144400,450739355,3660,3660,3660,3660,0
|
|
20241223,144300,450739355,3660,3660,3660,3660,6
|
|
20241223,144200,450717395,3660,3655,3660,3655,201
|
|
20241223,144100,449982735,3655,3655,3655,3655,0
|
|
20241223,144000,449982735,3655,3660,3660,3655,2
|
|
20241223,143900,449975420,3660,3660,3660,3660,1
|
|
20241223,143800,449971760,3650,3650,3650,3650,23
|
|
20241223,143700,449887810,3660,3660,3660,3660,0
|
|
20241223,143600,449887810,3660,3665,3665,3660,63
|
|
20241223,143500,449657155,3665,3660,3665,3660,566
|
|
20241223,143400,447585590,3660,3660,3660,3660,1
|
|
20241223,143300,447581930,3660,3660,3660,3660,79
|
|
20241223,143200,447292790,3660,3660,3660,3660,1
|
|
20241223,143100,447289130,3660,3660,3660,3660,1
|
|
20241223,143000,447285470,3660,3660,3660,3660,0
|
|
20241223,142900,447285470,3660,3660,3660,3660,148
|
|
20241223,142800,446743790,3660,3660,3660,3650,135
|
|
20241223,142700,446249700,3660,3660,3660,3660,222
|
|
20241223,142600,445437180,3660,3660,3660,3660,757
|
|
20241223,142500,442666560,3660,3660,3660,3660,0
|
|
20241223,142400,442666560,3660,3660,3660,3660,1
|
|
20241223,142300,442662900,3660,3660,3660,3660,1
|
|
20241223,142200,442659240,3665,3665,3665,3665,0
|
|
20241223,142100,442659240,3665,3665,3665,3665,11
|
|
20241223,142000,442618925,3665,3660,3665,3660,801
|
|
20241223,141900,439687260,3665,3665,3665,3665,0
|
|
20241223,141800,439687260,3665,3665,3665,3665,3
|
|
20241223,141700,439676265,3665,3665,3665,3665,0
|
|
20241223,141600,439676265,3665,3665,3665,3665,1
|
|
20241223,141500,439672600,3665,3665,3665,3665,201
|
|
20241223,141400,438935935,3665,3665,3665,3665,0
|
|
20241223,141300,438935935,3665,3660,3665,3660,109
|
|
20241223,141200,438536990,3660,3660,3660,3660,130
|
|
20241223,141100,438061190,3660,3660,3660,3660,25
|
|
20241223,141000,437969690,3665,3665,3665,3665,1
|
|
20241223,140900,437966025,3665,3650,3665,3650,201
|
|
20241223,140800,437232360,3645,3660,3660,3645,710
|
|
20241223,140700,434638010,3660,3660,3660,3660,0
|
|
20241223,140600,434638010,3660,3660,3660,3660,1
|
|
20241223,140500,434634350,3660,3660,3660,3660,1
|
|
20241223,140400,434630690,3660,3660,3660,3660,1
|
|
20241223,140300,434627030,3660,3660,3660,3660,0
|
|
20241223,140200,434627030,3660,3660,3660,3660,1
|
|
20241223,140100,434623370,3660,3660,3660,3660,1
|
|
20241223,140000,434619710,3660,3660,3660,3660,0
|
|
20241223,135900,434619710,3660,3660,3660,3660,1
|
|
20241223,135800,434616050,3660,3660,3660,3660,1
|
|
20241223,135700,434612390,3660,3660,3660,3660,15
|
|
20241223,135600,434557490,3660,3660,3660,3660,0
|
|
20241223,135500,434557490,3660,3655,3660,3655,2
|
|
20241223,135400,434550175,3660,3660,3660,3660,1
|
|
20241223,135300,434546515,3660,3660,3660,3660,1
|
|
20241223,135200,434542855,3655,3655,3655,3655,0
|
|
20241223,135100,434542855,3655,3660,3665,3655,822
|
|
20241223,135000,431534380,3660,3660,3660,3660,2
|
|
20241223,134900,431527060,3660,3660,3660,3660,200
|
|
20241223,134800,430795060,3660,3660,3660,3660,1
|
|
20241223,134700,430791400,3660,3660,3660,3660,0
|
|
20241223,134600,430791400,3660,3660,3660,3660,1
|
|
20241223,134500,430787740,3660,3655,3660,3655,984
|
|
20241223,134400,427191215,3655,3650,3655,3650,4000
|
|
20241223,134300,412572680,3650,3650,3650,3650,1
|
|
20241223,134200,412569030,3650,3650,3650,3650,1
|
|
20241223,134100,412565380,3650,3650,3650,3650,0
|
|
20241223,134000,412565380,3650,3650,3650,3650,1
|
|
20241223,133900,412561730,3650,3650,3650,3650,236
|
|
20241223,133800,411700330,3650,3650,3650,3650,0
|
|
20241223,133700,411700330,3650,3650,3650,3650,0
|
|
20241223,133600,411700330,3650,3650,3650,3645,222
|
|
20241223,133500,410890040,3650,3650,3650,3650,1
|
|
20241223,133400,410886390,3655,3640,3655,3640,21
|
|
20241223,133300,410809935,3655,3655,3655,3655,50
|
|
20241223,133200,410627185,3650,3655,3655,3650,360
|
|
20241223,133100,409313180,3645,3655,3655,3645,3
|
|
20241223,133000,409302230,3655,3655,3655,3635,143
|
|
20241223,132900,408782385,3645,3640,3650,3640,5428
|
|
20241223,132800,388996115,3635,3640,3640,3635,3
|
|
20241223,132700,388985205,3640,3640,3640,3640,0
|
|
20241223,132600,388985205,3640,3640,3640,3640,0
|
|
20241223,132500,388985205,3640,3635,3640,3635,2
|
|
20241223,132400,388977930,3640,3640,3640,3640,1
|
|
20241223,132300,388974290,3640,3640,3640,3640,1
|
|
20241223,132200,388970650,3640,3640,3640,3640,0
|
|
20241223,132100,388970650,3640,3640,3640,3640,1
|
|
20241223,132000,388967010,3640,3640,3640,3640,1
|
|
20241223,131900,388963370,3640,3640,3640,3640,0
|
|
20241223,131800,388963370,3640,3635,3645,3635,2785
|
|
20241223,131700,378813190,3640,3640,3640,3640,0
|
|
20241223,131600,378813190,3640,3640,3640,3640,1
|
|
20241223,131500,378809550,3640,3625,3640,3625,147
|
|
20241223,131400,378274725,3640,3640,3640,3640,0
|
|
20241223,131300,378274725,3640,3640,3640,3640,1
|
|
20241223,131200,378271085,3640,3640,3640,3640,1
|
|
20241223,131100,378267445,3640,3640,3640,3640,0
|
|
20241223,131000,378267445,3640,3640,3640,3640,1
|
|
20241223,130900,378263805,3640,3640,3640,3640,1
|
|
20241223,130800,378260165,3645,3645,3645,3645,0
|
|
20241223,130700,378260165,3645,3645,3645,3645,0
|
|
20241223,130600,378260165,3645,3645,3645,3645,1
|
|
20241223,130500,378256520,3645,3645,3645,3645,1
|
|
20241223,130400,378252875,3645,3645,3645,3645,0
|
|
20241223,130300,378252875,3645,3645,3645,3645,0
|
|
20241223,130200,378252875,3645,3645,3645,3645,0
|
|
20241223,130100,378252875,3645,3645,3645,3645,17
|
|
20241223,130000,378190910,3630,3630,3630,3630,0
|
|
20241223,125900,378190910,3630,3630,3630,3630,0
|
|
20241223,125800,378190910,3630,3630,3630,3630,0
|
|
20241223,125700,378190910,3630,3630,3630,3630,0
|
|
20241223,125600,378190910,3630,3630,3630,3630,0
|
|
20241223,125500,378190910,3630,3630,3630,3630,22
|
|
20241223,125400,378111050,3630,3630,3630,3630,266
|
|
20241223,125300,377145470,3640,3640,3640,3640,0
|
|
20241223,125200,377145470,3640,3635,3640,3630,5
|
|
20241223,125100,377127290,3640,3640,3640,3640,0
|
|
20241223,125000,377127290,3640,3640,3640,3640,321
|
|
20241223,124900,375958850,3640,3640,3640,3640,0
|
|
20241223,124800,375958850,3640,3640,3640,3640,0
|
|
20241223,124700,375958850,3640,3640,3640,3640,0
|
|
20241223,124600,375958850,3640,3645,3645,3640,65
|
|
20241223,124500,375722025,3630,3630,3630,3630,0
|
|
20241223,124400,375722025,3630,3630,3630,3630,103
|
|
20241223,124300,375348135,3645,3630,3645,3630,134
|
|
20241223,124200,374861250,3645,3645,3645,3645,26
|
|
20241223,124100,374766480,3640,3640,3640,3640,654
|
|
20241223,124000,372385920,3640,3640,3640,3640,0
|
|
20241223,123900,372385920,3640,3640,3640,3640,0
|
|
20241223,123800,372385920,3640,3640,3640,3640,86
|
|
20241223,123700,372072880,3640,3640,3640,3640,0
|
|
20241223,123600,372072880,3640,3640,3640,3640,0
|
|
20241223,123500,372072880,3640,3640,3640,3640,0
|
|
20241223,123400,372072880,3640,3640,3640,3640,0
|
|
20241223,123300,372072880,3640,3640,3640,3640,0
|
|
20241223,123200,372072880,3640,3640,3640,3640,120
|
|
20241223,123100,371636080,3640,3640,3640,3640,0
|
|
20241223,123000,371636080,3640,3640,3640,3640,0
|
|
20241223,122900,371636080,3640,3640,3640,3640,0
|
|
20241223,122800,371636080,3640,3630,3640,3630,3162
|
|
20241223,122700,360134935,3630,3630,3630,3630,40
|
|
20241223,122600,359989735,3610,3610,3610,3610,0
|
|
20241223,122500,359989735,3610,3610,3610,3610,0
|
|
20241223,122400,359989735,3610,3610,3610,3610,0
|
|
20241223,122300,359989735,3610,3610,3610,3610,20
|
|
20241223,122200,359917535,3630,3630,3630,3630,0
|
|
20241223,122100,359917535,3630,3630,3630,3630,0
|
|
20241223,122000,359917535,3630,3630,3630,3630,0
|
|
20241223,121900,359917535,3630,3630,3630,3630,1
|
|
20241223,121800,359913905,3615,3615,3615,3615,0
|
|
20241223,121700,359913905,3615,3615,3615,3615,36
|
|
20241223,121600,359783765,3615,3615,3615,3615,0
|
|
20241223,121500,359783765,3615,3615,3615,3615,0
|
|
20241223,121400,359783765,3615,3615,3615,3615,0
|
|
20241223,121300,359783765,3615,3615,3615,3615,1
|
|
20241223,121200,359780150,3615,3615,3615,3615,1500
|
|
20241223,121100,354357650,3615,3615,3615,3615,0
|
|
20241223,121000,354357650,3615,3615,3615,3615,0
|
|
20241223,120900,354357650,3615,3620,3620,3615,285
|
|
20241223,120800,353326875,3625,3625,3625,3625,0
|
|
20241223,120700,353326875,3625,3625,3625,3625,266
|
|
20241223,120600,352362625,3625,3625,3625,3625,0
|
|
20241223,120500,352362625,3625,3625,3625,3625,0
|
|
20241223,120400,352362625,3625,3625,3625,3625,50
|
|
20241223,120300,352181375,3620,3620,3620,3620,56
|
|
20241223,120200,351978655,3620,3620,3620,3620,0
|
|
20241223,120100,351978655,3620,3620,3620,3620,0
|
|
20241223,120000,351978655,3620,3620,3620,3620,0
|
|
20241223,115900,351978655,3620,3620,3620,3620,350
|
|
20241223,115800,350711655,3620,3620,3620,3620,0
|
|
20241223,115700,350711655,3620,3620,3620,3620,0
|
|
20241223,115600,350711655,3620,3620,3620,3620,0
|
|
20241223,115500,350711655,3620,3620,3620,3620,0
|
|
20241223,115400,350711655,3620,3620,3620,3620,0
|
|
20241223,115300,350711655,3620,3620,3620,3620,0
|
|
20241223,115200,350711655,3620,3620,3620,3620,0
|
|
20241223,115100,350711655,3620,3620,3620,3620,0
|
|
20241223,115000,350711655,3620,3620,3620,3620,0
|
|
20241223,114900,350711655,3620,3620,3620,3620,0
|
|
20241223,114800,350711655,3620,3620,3620,3620,1
|
|
20241223,114700,350708035,3610,3610,3610,3610,12
|
|
20241223,114600,350664715,3610,3610,3610,3610,0
|
|
20241223,114500,350664715,3610,3610,3610,3610,18
|
|
20241223,114400,350599735,3605,3605,3605,3605,0
|
|
20241223,114300,350599735,3605,3605,3605,3605,0
|
|
20241223,114200,350599735,3605,3605,3605,3605,1
|
|
20241223,114100,350596130,3610,3610,3610,3610,0
|
|
20241223,114000,350596130,3610,3610,3610,3610,0
|
|
20241223,113900,350596130,3610,3610,3610,3610,0
|
|
20241223,113800,350596130,3610,3610,3610,3610,0
|
|
20241223,113700,350596130,3610,3610,3610,3610,390
|
|
20241223,113600,349188230,3610,3610,3610,3610,300
|
|
20241223,113500,348105230,3610,3610,3610,3610,1
|
|
20241223,113400,348101620,3610,3610,3610,3610,0
|
|
20241223,113300,348101620,3610,3610,3610,3610,0
|
|
20241223,113200,348101620,3610,3610,3610,3610,125
|
|
20241223,113100,347650370,3620,3620,3620,3620,0
|
|
20241223,113000,347650370,3620,3620,3620,3620,0
|
|
20241223,112900,347650370,3620,3620,3620,3620,131
|
|
20241223,112800,347176150,3625,3625,3625,3625,0
|
|
20241223,112700,347176150,3625,3625,3625,3625,0
|
|
20241223,112600,347176150,3625,3625,3625,3625,2
|
|
20241223,112500,347168900,3625,3625,3625,3625,0
|
|
20241223,112400,347168900,3625,3625,3625,3625,0
|
|
20241223,112300,347168900,3625,3625,3625,3625,5
|
|
20241223,112200,347150775,3625,3610,3625,3610,21
|
|
20241223,112100,347074950,3625,3625,3625,3625,0
|
|
20241223,112000,347074950,3625,3625,3625,3625,0
|
|
20241223,111900,347074950,3625,3625,3625,3625,0
|
|
20241223,111800,347074950,3625,3625,3625,3625,0
|
|
20241223,111700,347074950,3625,3625,3625,3625,1
|
|
20241223,111600,347071325,3610,3610,3610,3610,50
|
|
20241223,111500,346890825,3610,3610,3610,3610,0
|
|
20241223,111400,346890825,3610,3610,3610,3610,0
|
|
20241223,111300,346890825,3610,3610,3610,3610,0
|
|
20241223,111200,346890825,3610,3610,3610,3610,0
|
|
20241223,111100,346890825,3610,3610,3610,3610,0
|
|
20241223,111000,346890825,3610,3615,3615,3610,780
|
|
20241223,110900,344072525,3615,3615,3615,3615,0
|
|
20241223,110800,344072525,3615,3615,3615,3615,42
|
|
20241223,110700,343920695,3610,3610,3610,3610,400
|
|
20241223,110600,342476695,3635,3635,3635,3635,0
|
|
20241223,110500,342476695,3635,3635,3635,3635,0
|
|
20241223,110400,342476695,3635,3635,3635,3635,0
|
|
20241223,110300,342476695,3635,3635,3635,3635,1
|
|
20241223,110200,342473060,3615,3615,3615,3615,0
|
|
20241223,110100,342473060,3615,3615,3615,3615,300
|
|
20241223,110000,341388560,3615,3615,3615,3615,0
|
|
20241223,105900,341388560,3615,3615,3615,3615,0
|
|
20241223,105800,341388560,3615,3615,3615,3615,0
|
|
20241223,105700,341388560,3615,3615,3615,3615,1
|
|
20241223,105600,341384945,3610,3610,3610,3610,0
|
|
20241223,105500,341384945,3610,3610,3610,3610,290
|
|
20241223,105400,340338045,3610,3635,3635,3610,358
|
|
20241223,105300,339039515,3610,3610,3610,3610,0
|
|
20241223,105200,339039515,3610,3610,3610,3610,11
|
|
20241223,105100,338999805,3610,3610,3610,3610,1
|
|
20241223,105000,338996195,3635,3625,3635,3625,6
|
|
20241223,104900,338974425,3605,3605,3605,3605,357
|
|
20241223,104800,337687440,3605,3615,3615,3605,3000
|
|
20241223,104700,326854710,3635,3635,3635,3635,20
|
|
20241223,104600,326782010,3635,3635,3635,3635,56
|
|
20241223,104500,326578450,3635,3635,3635,3635,500
|
|
20241223,104400,324760950,3635,3630,3635,3630,30
|
|
20241223,104300,324651950,3610,3610,3610,3610,0
|
|
20241223,104200,324651950,3610,3640,3640,3610,3002
|
|
20241223,104100,313803230,3640,3640,3640,3640,0
|
|
20241223,104000,313803230,3640,3640,3640,3640,0
|
|
20241223,103900,313803230,3640,3640,3640,3640,0
|
|
20241223,103800,313803230,3640,3640,3640,3640,20
|
|
20241223,103700,313730430,3640,3640,3640,3640,0
|
|
20241223,103600,313730430,3640,3640,3640,3640,3
|
|
20241223,103500,313719510,3620,3620,3620,3620,1
|
|
20241223,103400,313715890,3620,3620,3620,3620,0
|
|
20241223,103300,313715890,3620,3620,3620,3620,3
|
|
20241223,103200,313705030,3620,3620,3620,3620,0
|
|
20241223,103100,313705030,3620,3620,3620,3620,0
|
|
20241223,103000,313705030,3620,3620,3620,3620,0
|
|
20241223,102900,313705030,3620,3620,3620,3620,300
|
|
20241223,102800,312619030,3640,3640,3640,3635,472
|
|
20241223,102700,310901610,3640,3640,3640,3640,0
|
|
20241223,102600,310901610,3640,3640,3640,3640,0
|
|
20241223,102500,310901610,3640,3640,3640,3640,1
|
|
20241223,102400,310897970,3640,3640,3640,3640,4
|
|
20241223,102300,310883410,3640,3620,3640,3620,9
|
|
20241223,102200,310850810,3640,3640,3640,3640,0
|
|
20241223,102100,310850810,3640,3640,3640,3640,0
|
|
20241223,102000,310850810,3640,3630,3640,3630,180
|
|
20241223,101900,310197400,3640,3635,3640,3635,687
|
|
20241223,101800,307700145,3635,3635,3635,3635,0
|
|
20241223,101700,307700145,3635,3630,3635,3630,797
|
|
20241223,101600,304806780,3630,3630,3630,3630,0
|
|
20241223,101500,304806780,3630,3630,3630,3630,50
|
|
20241223,101400,304625280,3610,3620,3620,3610,10
|
|
20241223,101300,304589140,3630,3630,3630,3630,20
|
|
20241223,101200,304516540,3630,3630,3630,3630,0
|
|
20241223,101100,304516540,3630,3630,3630,3630,0
|
|
20241223,101000,304516540,3630,3630,3630,3630,1
|
|
20241223,100900,304512910,3625,3625,3625,3625,1127
|
|
20241223,100800,300427535,3625,3625,3625,3625,0
|
|
20241223,100700,300427535,3625,3625,3625,3625,2
|
|
20241223,100600,300420285,3625,3625,3625,3625,1
|
|
20241223,100500,300416660,3610,3625,3625,3610,17
|
|
20241223,100400,300355275,3625,3615,3625,3615,391
|
|
20241223,100300,298941800,3625,3625,3625,3615,122
|
|
20241223,100200,298500750,3615,3615,3615,3615,10
|
|
20241223,100100,298464600,3625,3625,3625,3625,0
|
|
20241223,100000,298464600,3625,3625,3625,3625,1
|
|
20241223,095900,298460975,3620,3620,3620,3620,31
|
|
20241223,095800,298348755,3625,3625,3625,3625,1
|
|
20241223,095700,298345130,3620,3620,3620,3620,304
|
|
20241223,095600,297244650,3620,3625,3625,3620,302
|
|
20241223,095500,296150390,3625,3620,3625,3620,473
|
|
20241223,095400,294438125,3620,3600,3620,3600,11266
|
|
20241223,095300,253824825,3600,3600,3600,3600,0
|
|
20241223,095200,253824825,3600,3600,3600,3600,1
|
|
20241223,095100,253821225,3585,3590,3590,3585,20
|
|
20241223,095000,253749520,3605,3605,3605,3605,0
|
|
20241223,094900,253749520,3605,3605,3605,3605,0
|
|
20241223,094800,253749520,3605,3605,3605,3605,0
|
|
20241223,094700,253749520,3605,3595,3605,3595,3265
|
|
20241223,094600,241996515,3595,3595,3595,3595,0
|
|
20241223,094500,241996515,3595,3595,3595,3595,1
|
|
20241223,094400,241992920,3585,3585,3590,3585,1583
|
|
20241223,094300,236315570,3590,3590,3590,3590,100
|
|
20241223,094200,235956570,3590,3585,3590,3585,401
|
|
20241223,094100,234518980,3585,3595,3595,3540,4318
|
|
20241223,094000,219112220,3595,3595,3595,3595,0
|
|
20241223,093900,219112220,3595,3575,3595,3570,1300
|
|
20241223,093800,214445825,3590,3585,3590,3580,3686
|
|
20241223,093700,201240250,3580,3565,3590,3520,26853
|
|
20241223,093600,105873295,3595,3590,3595,3590,506
|
|
20241223,093500,104054305,3560,3560,3560,3560,100
|
|
20241223,093400,103698305,3580,3565,3580,3550,1160
|
|
20241223,093300,99569200,3565,3580,3580,3565,308
|
|
20241223,093200,98467940,3575,3575,3575,3575,66
|
|
20241223,093100,98231990,3580,3580,3580,3580,1
|
|
20241223,093000,98228410,3585,3590,3590,3585,3
|
|
20241223,092900,98217645,3585,3585,3585,3585,0
|
|
20241223,092800,98217645,3585,3585,3585,3585,0
|
|
20241223,092700,98217645,3585,3590,3590,3530,5123
|
|
20241223,092600,80002940,3585,3575,3585,3575,153
|
|
20241223,092500,79454850,3565,3565,3565,3565,0
|
|
20241223,092400,79454850,3565,3565,3565,3565,625
|
|
20241223,092300,77226725,3585,3580,3585,3550,4327
|
|
20241223,092200,61839725,3585,3590,3595,3585,341
|
|
20241223,092100,60616330,3595,3595,3595,3595,181
|
|
20241223,092000,59965635,3595,3600,3600,3595,200
|
|
20241223,091900,59246135,3600,3625,3625,3600,511
|
|
20241223,091800,57403785,3625,3625,3625,3625,0
|
|
20241223,091700,57403785,3625,3625,3625,3625,146
|
|
20241223,091600,56874535,3600,3620,3620,3600,2354
|
|
20241223,091500,48389055,3600,3600,3600,3600,1303
|
|
20241223,091400,43698255,3600,3600,3600,3600,208
|
|
20241223,091300,42949455,3625,3625,3625,3625,358
|
|
20241223,091200,41651705,3630,3630,3630,3630,0
|
|
20241223,091100,41651705,3630,3630,3630,3630,51
|
|
20241223,091000,41466575,3600,3635,3635,3600,2645
|
|
20241223,090900,31852035,3635,3640,3640,3620,463
|
|
20241223,090800,30174840,3635,3635,3635,3635,47
|
|
20241223,090700,30003995,3635,3620,3635,3620,299
|
|
20241223,090600,28921090,3620,3590,3620,3590,192
|
|
20241223,090500,28228830,3590,3590,3610,3590,1250
|
|
20241223,090400,23738330,3615,3615,3615,3615,10
|
|
20241223,090300,23702180,3615,3615,3615,3615,0
|
|
20241223,090200,23702180,3615,3595,3615,3595,1448
|
|
20241223,090100,18472580,3615,3570,3635,3555,1052
|
|
20241223,090000,14709750,3570,3540,3640,3515,4156
|