585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184200,251377250,3680,3680,3680,3680,4487
|
|
20241226,184100,251377250,3680,3680,3680,3680,0
|
|
20241226,184000,251377250,3680,3680,3680,3680,0
|
|
20241226,183900,251377250,3680,3680,3680,3680,0
|
|
20241226,183800,251377250,3680,3680,3680,3680,0
|
|
20241226,183700,251377250,3680,3680,3680,3680,0
|
|
20241226,183600,251377250,3680,3680,3680,3680,0
|
|
20241226,183500,251377250,3680,3680,3680,3680,0
|
|
20241226,183400,251377250,3680,3680,3680,3680,0
|
|
20241226,183300,251377250,3680,3680,3680,3680,0
|
|
20241226,183200,251377250,3680,3680,3680,3680,0
|
|
20241226,183100,251377250,3680,3680,3680,3680,0
|
|
20241226,183000,251377250,3680,3680,3680,3680,0
|
|
20241226,182900,251377250,3680,3680,3680,3680,0
|
|
20241226,182800,251377250,3680,3680,3680,3680,0
|
|
20241226,182700,251377250,3680,3680,3680,3680,0
|
|
20241226,182600,251377250,3680,3680,3680,3680,0
|
|
20241226,182500,251377250,3680,3680,3680,3680,0
|
|
20241226,182400,251377250,3680,3680,3680,3680,0
|
|
20241226,182300,251377250,3680,3680,3680,3680,0
|
|
20241226,182200,251377250,3680,3680,3680,3680,0
|
|
20241226,182100,251377250,3680,3680,3680,3680,0
|
|
20241226,182000,251377250,3680,3680,3680,3680,0
|
|
20241226,181900,251377250,3680,3680,3680,3680,0
|
|
20241226,181800,251377250,3680,3680,3680,3680,0
|
|
20241226,181700,251377250,3680,3680,3680,3680,0
|
|
20241226,181600,251377250,3680,3680,3680,3680,0
|
|
20241226,181500,251377250,3680,3680,3680,3680,0
|
|
20241226,181400,251377250,3680,3680,3680,3680,0
|
|
20241226,181300,251377250,3680,3680,3680,3680,0
|
|
20241226,181200,251377250,3680,3680,3680,3680,4487
|
|
20241226,181100,251377250,3680,3680,3680,3680,0
|
|
20241226,181000,251377250,3680,3680,3680,3680,0
|
|
20241226,180900,251377250,3680,3680,3680,3680,0
|
|
20241226,180800,251377250,3680,3680,3680,3680,0
|
|
20241226,180700,251377250,3680,3680,3680,3680,0
|
|
20241226,180600,251377250,3680,3680,3680,3680,0
|
|
20241226,180500,251377250,3680,3680,3680,3680,0
|
|
20241226,180400,251377250,3680,3680,3680,3680,0
|
|
20241226,180300,251377250,3680,3680,3680,3680,0
|
|
20241226,180200,251377250,3680,3680,3680,3680,0
|
|
20241226,180100,251377250,3680,3680,3680,3680,0
|
|
20241226,180000,251377250,3680,3680,3680,3680,0
|
|
20241226,175900,251377250,3680,3680,3680,3680,0
|
|
20241226,175800,251377250,3680,3680,3680,3680,0
|
|
20241226,175700,251377250,3680,3680,3680,3680,0
|
|
20241226,175600,251377250,3680,3680,3680,3680,0
|
|
20241226,175500,251377250,3680,3680,3680,3680,0
|
|
20241226,175400,251377250,3680,3680,3680,3680,0
|
|
20241226,175300,251377250,3680,3680,3680,3680,0
|
|
20241226,175200,251377250,3680,3680,3680,3680,0
|
|
20241226,175100,251377250,3680,3680,3680,3680,0
|
|
20241226,175000,251377250,3680,3680,3680,3680,0
|
|
20241226,174900,251377250,3680,3680,3680,3680,0
|
|
20241226,174800,251377250,3680,3680,3680,3680,0
|
|
20241226,174700,251377250,3680,3680,3680,3680,0
|
|
20241226,174600,251377250,3680,3680,3680,3680,0
|
|
20241226,174500,251377250,3680,3680,3680,3680,0
|
|
20241226,174400,251377250,3680,3680,3680,3680,0
|
|
20241226,174300,251377250,3680,3680,3680,3680,0
|
|
20241226,174200,251377250,3680,3680,3680,3680,4487
|
|
20241226,174100,251377250,3680,3680,3680,3680,0
|
|
20241226,174000,251377250,3680,3680,3680,3680,0
|
|
20241226,173900,251377250,3680,3680,3680,3680,0
|
|
20241226,173800,251377250,3680,3680,3680,3680,0
|
|
20241226,173700,251377250,3680,3680,3680,3680,0
|
|
20241226,173600,251377250,3680,3680,3680,3680,0
|
|
20241226,173500,251377250,3680,3680,3680,3680,0
|
|
20241226,173400,251377250,3680,3680,3680,3680,0
|
|
20241226,173300,251377250,3680,3680,3680,3680,0
|
|
20241226,173200,251377250,3680,3680,3680,3680,0
|
|
20241226,173100,251377250,3680,3680,3680,3680,0
|
|
20241226,173000,251377250,3680,3680,3680,3680,0
|
|
20241226,172900,251377250,3680,3680,3680,3680,0
|
|
20241226,172800,251377250,3680,3680,3680,3680,0
|
|
20241226,172700,251377250,3680,3680,3680,3680,0
|
|
20241226,172600,251377250,3680,3680,3680,3680,0
|
|
20241226,172500,251377250,3680,3680,3680,3680,0
|
|
20241226,172400,251377250,3680,3680,3680,3680,0
|
|
20241226,172300,251377250,3680,3680,3680,3680,0
|
|
20241226,172200,251377250,3680,3680,3680,3680,0
|
|
20241226,172100,251377250,3680,3680,3680,3680,0
|
|
20241226,172000,251377250,3680,3680,3680,3680,0
|
|
20241226,171900,251377250,3680,3680,3680,3680,0
|
|
20241226,171800,251377250,3680,3680,3680,3680,0
|
|
20241226,171700,251377250,3680,3680,3680,3680,0
|
|
20241226,171600,251377250,3680,3680,3680,3680,0
|
|
20241226,171500,251377250,3680,3680,3680,3680,0
|
|
20241226,171400,251377250,3680,3680,3680,3680,0
|
|
20241226,171300,251377250,3680,3680,3680,3680,0
|
|
20241226,171200,251377250,3680,3680,3680,3680,4487
|
|
20241226,171100,251377250,3680,3680,3680,3680,0
|
|
20241226,171000,251377250,3680,3680,3680,3680,0
|
|
20241226,170900,251377250,3680,3680,3680,3680,0
|
|
20241226,170800,251377250,3680,3680,3680,3680,0
|
|
20241226,170700,251377250,3680,3680,3680,3680,0
|
|
20241226,170600,251377250,3680,3680,3680,3680,0
|
|
20241226,170500,251377250,3680,3680,3680,3680,0
|
|
20241226,170400,251377250,3680,3680,3680,3680,0
|
|
20241226,170300,251377250,3680,3680,3680,3680,0
|
|
20241226,170200,251377250,3680,3680,3680,3680,0
|
|
20241226,170100,251377250,3680,3680,3680,3680,0
|
|
20241226,170000,251377250,3680,3680,3680,3680,0
|
|
20241226,165900,251377250,3680,3680,3680,3680,0
|
|
20241226,165800,251377250,3680,3680,3680,3680,0
|
|
20241226,165700,251377250,3680,3680,3680,3680,0
|
|
20241226,165600,251377250,3680,3680,3680,3680,0
|
|
20241226,165500,251377250,3680,3680,3680,3680,0
|
|
20241226,165400,251377250,3680,3680,3680,3680,0
|
|
20241226,165300,251377250,3680,3680,3680,3680,0
|
|
20241226,165200,251377250,3680,3680,3680,3680,0
|
|
20241226,165100,251377250,3680,3680,3680,3680,0
|
|
20241226,165000,251377250,3680,3680,3680,3680,0
|
|
20241226,164900,251377250,3680,3680,3680,3680,0
|
|
20241226,164800,251377250,3680,3680,3680,3680,0
|
|
20241226,164700,251377250,3680,3680,3680,3680,0
|
|
20241226,164600,251377250,3680,3680,3680,3680,0
|
|
20241226,164500,251377250,3680,3680,3680,3680,0
|
|
20241226,164400,251377250,3680,3680,3680,3680,0
|
|
20241226,164300,251377250,3680,3680,3680,3680,0
|
|
20241226,164200,251377250,3680,3680,3680,3680,4487
|
|
20241226,164100,251377250,3680,3680,3680,3680,0
|
|
20241226,164000,251377250,3680,3680,3680,3680,0
|
|
20241226,163900,251377250,3680,3680,3680,3680,0
|
|
20241226,163800,251377250,3680,3680,3680,3680,0
|
|
20241226,163700,251377250,3680,3680,3680,3680,0
|
|
20241226,163600,251377250,3680,3680,3680,3680,0
|
|
20241226,163500,251377250,3680,3680,3680,3680,0
|
|
20241226,163400,251377250,3680,3680,3680,3680,0
|
|
20241226,163300,251377250,3680,3680,3680,3680,0
|
|
20241226,163200,251377250,3680,3680,3680,3680,0
|
|
20241226,163100,251377250,3680,3680,3680,3680,0
|
|
20241226,163000,251377250,3680,3680,3680,3680,0
|
|
20241226,162900,251377250,3680,3680,3680,3680,0
|
|
20241226,162800,251377250,3680,3680,3680,3680,0
|
|
20241226,162700,251377250,3680,3680,3680,3680,0
|
|
20241226,162600,251377250,3680,3680,3680,3680,0
|
|
20241226,162500,251377250,3680,3680,3680,3680,0
|
|
20241226,162400,251377250,3680,3680,3680,3680,0
|
|
20241226,162300,251377250,3680,3680,3680,3680,0
|
|
20241226,162200,251377250,3680,3680,3680,3680,0
|
|
20241226,162100,251377250,3680,3680,3680,3680,0
|
|
20241226,162000,251377250,3680,3680,3680,3680,0
|
|
20241226,161900,251377250,3680,3680,3680,3680,0
|
|
20241226,161800,251377250,3680,3680,3680,3680,0
|
|
20241226,161700,251377250,3680,3680,3680,3680,0
|
|
20241226,161600,251377250,3680,3680,3680,3680,0
|
|
20241226,161500,251377250,3680,3680,3680,3680,0
|
|
20241226,161400,251377250,3680,3680,3680,3680,0
|
|
20241226,161300,251377250,3680,3680,3680,3680,0
|
|
20241226,161200,251377250,3680,3680,3680,3680,4487
|
|
20241226,161100,251377250,3680,3680,3680,3680,0
|
|
20241226,161000,251377250,3680,3680,3680,3680,0
|
|
20241226,160900,251377250,3680,3680,3680,3680,0
|
|
20241226,160800,251377250,3680,3680,3680,3680,0
|
|
20241226,160700,251377250,3680,3680,3680,3680,0
|
|
20241226,160600,251377250,3680,3680,3680,3680,0
|
|
20241226,160500,251377250,3680,3680,3680,3680,0
|
|
20241226,160400,251377250,3680,3680,3680,3680,0
|
|
20241226,160300,251377250,3680,3680,3680,3680,0
|
|
20241226,160200,251377250,3680,3680,3680,3680,0
|
|
20241226,160100,251377250,3680,3680,3680,3680,0
|
|
20241226,160000,251377250,3680,3680,3680,3680,0
|
|
20241226,155900,251377250,3680,3680,3680,3680,0
|
|
20241226,155800,251377250,3680,3680,3680,3680,0
|
|
20241226,155700,251377250,3680,3680,3680,3680,0
|
|
20241226,155600,251377250,3680,3680,3680,3680,0
|
|
20241226,155500,251377250,3680,3680,3680,3680,0
|
|
20241226,155400,251377250,3680,3680,3680,3680,0
|
|
20241226,155300,251377250,3680,3680,3680,3680,0
|
|
20241226,155200,251377250,3680,3680,3680,3680,0
|
|
20241226,155100,251377250,3680,3680,3680,3680,0
|
|
20241226,155000,251377250,3680,3680,3680,3680,0
|
|
20241226,154900,251377250,3680,3680,3680,3680,0
|
|
20241226,154800,251377250,3680,3680,3680,3680,0
|
|
20241226,154700,251377250,3680,3680,3680,3680,0
|
|
20241226,154600,251377250,3680,3680,3680,3680,0
|
|
20241226,154500,251377250,3680,3680,3680,3680,0
|
|
20241226,154400,251377250,3680,3680,3680,3680,0
|
|
20241226,154300,251377250,3680,3680,3680,3680,0
|
|
20241226,154200,251377250,3680,3680,3680,3680,4487
|
|
20241226,154100,251377250,3680,3680,3680,3680,0
|
|
20241226,154000,251377250,3680,3680,3680,3680,0
|
|
20241226,153900,251377250,3680,3680,3680,3680,0
|
|
20241226,153800,251377250,3680,3680,3680,3680,0
|
|
20241226,153700,251377250,3680,3680,3680,3680,0
|
|
20241226,153600,251377250,3680,3680,3680,3680,0
|
|
20241226,153500,251377250,3680,3680,3680,3680,0
|
|
20241226,153400,251377250,3680,3680,3680,3680,0
|
|
20241226,153300,251377250,3680,3680,3680,3680,0
|
|
20241226,153200,251377250,3680,3680,3680,3680,0
|
|
20241226,153100,251377250,3680,3680,3680,3680,0
|
|
20241226,153000,251377250,3680,3680,3680,3680,4487
|
|
20241226,152900,234865090,3645,3645,3645,3645,0
|
|
20241226,152800,234865090,3645,3645,3645,3645,0
|
|
20241226,152700,234865090,3645,3645,3645,3645,0
|
|
20241226,152600,234865090,3645,3645,3645,3645,0
|
|
20241226,152500,234865090,3645,3645,3645,3645,0
|
|
20241226,152400,234865090,3645,3645,3645,3645,0
|
|
20241226,152300,234865090,3645,3645,3645,3645,0
|
|
20241226,152200,234865090,3645,3645,3645,3645,0
|
|
20241226,152100,234865090,3645,3645,3645,3645,0
|
|
20241226,152000,234865090,3645,3645,3645,3645,0
|
|
20241226,151900,234865090,3645,3625,3645,3620,2400
|
|
20241226,151800,226151450,3625,3610,3625,3610,802
|
|
20241226,151700,223247800,3610,3600,3610,3600,103
|
|
20241226,151600,222876970,3610,3610,3610,3610,0
|
|
20241226,151500,222876970,3610,3600,3610,3600,102
|
|
20241226,151400,222509760,3600,3610,3615,3600,253
|
|
20241226,151300,221598925,3600,3600,3600,3600,200
|
|
20241226,151200,220878925,3600,3600,3600,3600,998
|
|
20241226,151100,217286125,3610,3610,3610,3610,1
|
|
20241226,151000,217282515,3605,3605,3605,3605,6
|
|
20241226,150900,217260885,3615,3615,3615,3615,0
|
|
20241226,150800,217260885,3615,3615,3615,3615,1
|
|
20241226,150700,217257270,3600,3600,3600,3600,1100
|
|
20241226,150600,213297270,3610,3605,3610,3605,10
|
|
20241226,150500,213261180,3600,3600,3600,3600,8
|
|
20241226,150400,213232380,3610,3610,3610,3610,0
|
|
20241226,150300,213232380,3610,3610,3610,3610,505
|
|
20241226,150200,211409330,3610,3610,3610,3610,300
|
|
20241226,150100,210326330,3600,3600,3600,3600,0
|
|
20241226,150000,210326330,3600,3600,3600,3600,6
|
|
20241226,145900,210304730,3610,3610,3610,3610,0
|
|
20241226,145800,210304730,3610,3610,3610,3610,0
|
|
20241226,145700,210304730,3610,3610,3610,3610,0
|
|
20241226,145600,210304730,3610,3600,3610,3600,96
|
|
20241226,145500,209959120,3610,3610,3610,3610,0
|
|
20241226,145400,209959120,3610,3600,3610,3600,451
|
|
20241226,145300,208334510,3615,3615,3615,3615,0
|
|
20241226,145200,208334510,3615,3615,3615,3615,0
|
|
20241226,145100,208334510,3615,3615,3615,3615,1
|
|
20241226,145000,208330895,3610,3600,3610,3600,102
|
|
20241226,144900,207963675,3615,3615,3615,3615,1
|
|
20241226,144800,207960060,3610,3610,3610,3610,0
|
|
20241226,144700,207960060,3610,3600,3610,3600,165
|
|
20241226,144600,207366040,3610,3610,3610,3610,0
|
|
20241226,144500,207366040,3610,3610,3610,3610,0
|
|
20241226,144400,207366040,3610,3610,3610,3610,0
|
|
20241226,144300,207366040,3610,3610,3610,3610,0
|
|
20241226,144200,207366040,3610,3610,3610,3610,0
|
|
20241226,144100,207366040,3610,3610,3610,3610,0
|
|
20241226,144000,207366040,3610,3610,3610,3610,0
|
|
20241226,143900,207366040,3610,3610,3610,3610,0
|
|
20241226,143800,207366040,3610,3610,3610,3610,0
|
|
20241226,143700,207366040,3610,3615,3615,3610,354
|
|
20241226,143600,206088095,3610,3610,3610,3610,0
|
|
20241226,143500,206088095,3610,3610,3610,3610,0
|
|
20241226,143400,206088095,3610,3610,3610,3610,219
|
|
20241226,143300,205297505,3610,3600,3610,3600,84
|
|
20241226,143200,204995055,3600,3605,3605,3600,12
|
|
20241226,143100,204951845,3600,3600,3600,3600,0
|
|
20241226,143000,204951845,3600,3600,3600,3600,0
|
|
20241226,142900,204951845,3600,3600,3600,3600,0
|
|
20241226,142800,204951845,3600,3600,3600,3600,0
|
|
20241226,142700,204951845,3600,3600,3600,3600,0
|
|
20241226,142600,204951845,3600,3600,3600,3600,445
|
|
20241226,142500,203349845,3595,3600,3600,3595,1355
|
|
20241226,142400,198473345,3600,3600,3600,3600,1500
|
|
20241226,142300,193073345,3605,3605,3605,3605,50
|
|
20241226,142200,192893095,3600,3600,3600,3600,300
|
|
20241226,142100,191813095,3600,3600,3600,3600,0
|
|
20241226,142000,191813095,3600,3600,3600,3600,145
|
|
20241226,141900,191291095,3605,3605,3605,3605,0
|
|
20241226,141800,191291095,3605,3605,3605,3605,0
|
|
20241226,141700,191291095,3605,3605,3605,3605,0
|
|
20241226,141600,191291095,3605,3605,3605,3605,0
|
|
20241226,141500,191291095,3605,3605,3605,3605,0
|
|
20241226,141400,191291095,3605,3605,3605,3605,0
|
|
20241226,141300,191291095,3605,3605,3605,3605,1000
|
|
20241226,141200,187686095,3595,3595,3595,3595,0
|
|
20241226,141100,187686095,3595,3595,3595,3595,10
|
|
20241226,141000,187650145,3595,3595,3595,3595,0
|
|
20241226,140900,187650145,3595,3595,3595,3595,0
|
|
20241226,140800,187650145,3595,3595,3595,3595,0
|
|
20241226,140700,187650145,3595,3590,3595,3590,25
|
|
20241226,140600,187560385,3585,3590,3590,3585,14
|
|
20241226,140500,187510190,3585,3585,3585,3585,63
|
|
20241226,140400,187284335,3590,3590,3590,3590,1535
|
|
20241226,140300,181773685,3590,3590,3590,3590,0
|
|
20241226,140200,181773685,3590,3590,3590,3590,0
|
|
20241226,140100,181773685,3590,3590,3590,3590,0
|
|
20241226,140000,181773685,3590,3590,3590,3590,0
|
|
20241226,135900,181773685,3590,3590,3590,3590,149
|
|
20241226,135800,181238775,3625,3625,3625,3625,0
|
|
20241226,135700,181238775,3625,3625,3625,3625,0
|
|
20241226,135600,181238775,3625,3625,3625,3625,0
|
|
20241226,135500,181238775,3625,3590,3625,3590,2593
|
|
20241226,135400,171867450,3590,3590,3590,3590,1178
|
|
20241226,135300,167638430,3595,3595,3595,3595,1032
|
|
20241226,135200,163928390,3600,3600,3600,3600,5618
|
|
20241226,135100,143703590,3600,3600,3600,3600,0
|
|
20241226,135000,143703590,3600,3600,3600,3600,0
|
|
20241226,134900,143703590,3600,3600,3600,3600,0
|
|
20241226,134800,143703590,3600,3600,3600,3600,0
|
|
20241226,134700,143703590,3600,3605,3605,3600,3
|
|
20241226,134600,143692780,3600,3600,3600,3600,391
|
|
20241226,134500,142285180,3605,3605,3605,3605,30
|
|
20241226,134400,142177030,3605,3605,3605,3605,0
|
|
20241226,134300,142177030,3605,3610,3610,3605,538
|
|
20241226,134200,140237365,3615,3615,3615,3615,0
|
|
20241226,134100,140237365,3615,3615,3615,3615,0
|
|
20241226,134000,140237365,3615,3615,3615,3615,0
|
|
20241226,133900,140237365,3615,3615,3615,3615,0
|
|
20241226,133800,140237365,3615,3615,3615,3615,1
|
|
20241226,133700,140233750,3610,3610,3610,3610,0
|
|
20241226,133600,140233750,3610,3610,3610,3610,0
|
|
20241226,133500,140233750,3610,3610,3610,3610,0
|
|
20241226,133400,140233750,3610,3610,3610,3610,0
|
|
20241226,133300,140233750,3610,3605,3610,3605,232
|
|
20241226,133200,139396390,3605,3605,3605,3605,0
|
|
20241226,133100,139396390,3605,3605,3605,3605,0
|
|
20241226,133000,139396390,3605,3605,3605,3605,0
|
|
20241226,132900,139396390,3605,3605,3605,3605,0
|
|
20241226,132800,139396390,3605,3605,3605,3605,0
|
|
20241226,132700,139396390,3605,3605,3605,3605,1
|
|
20241226,132600,139392785,3605,3605,3605,3605,0
|
|
20241226,132500,139392785,3605,3605,3605,3605,0
|
|
20241226,132400,139392785,3605,3605,3605,3605,92
|
|
20241226,132300,139061125,3605,3605,3605,3605,0
|
|
20241226,132200,139061125,3605,3605,3605,3605,205
|
|
20241226,132100,138322100,3615,3615,3615,3615,0
|
|
20241226,132000,138322100,3615,3615,3615,3615,0
|
|
20241226,131900,138322100,3615,3615,3615,3615,0
|
|
20241226,131800,138322100,3615,3615,3615,3615,0
|
|
20241226,131700,138322100,3615,3615,3615,3615,0
|
|
20241226,131600,138322100,3615,3615,3615,3615,2
|
|
20241226,131500,138314870,3605,3605,3605,3605,0
|
|
20241226,131400,138314870,3605,3605,3605,3605,0
|
|
20241226,131300,138314870,3605,3605,3605,3605,0
|
|
20241226,131200,138314870,3605,3605,3605,3605,190
|
|
20241226,131100,137629920,3610,3610,3610,3610,0
|
|
20241226,131000,137629920,3610,3610,3610,3610,0
|
|
20241226,130900,137629920,3610,3610,3610,3610,10
|
|
20241226,130800,137593820,3610,3610,3610,3610,0
|
|
20241226,130700,137593820,3610,3610,3610,3610,0
|
|
20241226,130600,137593820,3610,3610,3610,3610,0
|
|
20241226,130500,137593820,3610,3610,3610,3610,120
|
|
20241226,130400,137160620,3610,3610,3610,3610,283
|
|
20241226,130300,136138990,3610,3610,3610,3610,50
|
|
20241226,130200,135958490,3610,3610,3610,3610,0
|
|
20241226,130100,135958490,3610,3610,3610,3610,277
|
|
20241226,130000,134958520,3615,3615,3615,3615,1
|
|
20241226,125900,134954905,3615,3615,3615,3615,0
|
|
20241226,125800,134954905,3615,3615,3615,3615,0
|
|
20241226,125700,134954905,3615,3615,3615,3615,137
|
|
20241226,125600,134459650,3615,3615,3615,3615,0
|
|
20241226,125500,134459650,3615,3615,3615,3615,0
|
|
20241226,125400,134459650,3615,3615,3615,3615,1
|
|
20241226,125300,134456035,3610,3610,3610,3610,0
|
|
20241226,125200,134456035,3610,3610,3610,3610,0
|
|
20241226,125100,134456035,3610,3610,3610,3610,0
|
|
20241226,125000,134456035,3610,3610,3610,3610,71
|
|
20241226,124900,134199725,3610,3610,3610,3610,0
|
|
20241226,124800,134199725,3610,3610,3610,3610,6
|
|
20241226,124700,134178065,3605,3605,3605,3605,0
|
|
20241226,124600,134178065,3605,3605,3605,3605,25
|
|
20241226,124500,134087940,3605,3605,3605,3605,0
|
|
20241226,124400,134087940,3605,3605,3605,3605,0
|
|
20241226,124300,134087940,3605,3605,3605,3605,98
|
|
20241226,124200,133734650,3605,3605,3605,3605,1
|
|
20241226,124100,133731045,3600,3600,3600,3600,0
|
|
20241226,124000,133731045,3600,3600,3600,3600,291
|
|
20241226,123900,132683445,3600,3600,3600,3600,4
|
|
20241226,123800,132669045,3600,3600,3600,3600,0
|
|
20241226,123700,132669045,3600,3600,3600,3600,5
|
|
20241226,123600,132651045,3600,3605,3605,3600,737
|
|
20241226,123500,129997840,3605,3605,3605,3605,0
|
|
20241226,123400,129997840,3605,3605,3605,3605,0
|
|
20241226,123300,129997840,3605,3605,3605,3605,0
|
|
20241226,123200,129997840,3605,3605,3605,3605,0
|
|
20241226,123100,129997840,3605,3605,3605,3605,0
|
|
20241226,123000,129997840,3605,3605,3605,3605,1
|
|
20241226,122900,129994235,3605,3605,3605,3605,0
|
|
20241226,122800,129994235,3605,3605,3605,3605,0
|
|
20241226,122700,129994235,3605,3605,3605,3605,0
|
|
20241226,122600,129994235,3605,3605,3605,3605,0
|
|
20241226,122500,129994235,3605,3605,3605,3605,0
|
|
20241226,122400,129994235,3605,3605,3605,3605,1
|
|
20241226,122300,129990630,3605,3605,3605,3605,0
|
|
20241226,122200,129990630,3605,3605,3605,3605,0
|
|
20241226,122100,129990630,3605,3605,3605,3605,0
|
|
20241226,122000,129990630,3605,3605,3605,3605,0
|
|
20241226,121900,129990630,3605,3605,3605,3605,1
|
|
20241226,121800,129987025,3605,3605,3605,3605,1
|
|
20241226,121700,129983420,3600,3600,3600,3600,0
|
|
20241226,121600,129983420,3600,3600,3600,3600,0
|
|
20241226,121500,129983420,3600,3600,3600,3600,0
|
|
20241226,121400,129983420,3600,3600,3600,3600,1404
|
|
20241226,121300,124929020,3605,3605,3605,3605,300
|
|
20241226,121200,123847520,3605,3605,3605,3605,1
|
|
20241226,121100,123843915,3605,3605,3605,3605,0
|
|
20241226,121000,123843915,3605,3605,3605,3605,0
|
|
20241226,120900,123843915,3605,3605,3605,3605,989
|
|
20241226,120800,120278570,3605,3605,3605,3605,0
|
|
20241226,120700,120278570,3605,3605,3605,3605,0
|
|
20241226,120600,120278570,3605,3605,3605,3605,12
|
|
20241226,120500,120235310,3600,3600,3600,3600,0
|
|
20241226,120400,120235310,3600,3600,3600,3600,0
|
|
20241226,120300,120235310,3600,3600,3600,3600,0
|
|
20241226,120200,120235310,3600,3595,3600,3595,483
|
|
20241226,120100,118496885,3595,3595,3595,3595,0
|
|
20241226,120000,118496885,3595,3600,3600,3595,101
|
|
20241226,115900,118133785,3600,3600,3600,3600,0
|
|
20241226,115800,118133785,3600,3600,3600,3600,0
|
|
20241226,115700,118133785,3600,3600,3600,3600,0
|
|
20241226,115600,118133785,3600,3600,3600,3600,0
|
|
20241226,115500,118133785,3600,3595,3600,3595,2
|
|
20241226,115400,118126590,3600,3600,3600,3600,1
|
|
20241226,115300,118122990,3595,3595,3595,3595,0
|
|
20241226,115200,118122990,3595,3595,3595,3595,0
|
|
20241226,115100,118122990,3595,3595,3595,3595,0
|
|
20241226,115000,118122990,3595,3595,3595,3595,0
|
|
20241226,114900,118122990,3595,3595,3595,3595,0
|
|
20241226,114800,118122990,3595,3595,3595,3595,0
|
|
20241226,114700,118122990,3595,3595,3595,3595,0
|
|
20241226,114600,118122990,3595,3595,3595,3595,0
|
|
20241226,114500,118122990,3595,3595,3595,3595,0
|
|
20241226,114400,118122990,3595,3595,3595,3595,0
|
|
20241226,114300,118122990,3595,3595,3595,3595,1
|
|
20241226,114200,118119395,3595,3595,3595,3595,1
|
|
20241226,114100,118115800,3590,3590,3590,3590,0
|
|
20241226,114000,118115800,3590,3590,3590,3590,0
|
|
20241226,113900,118115800,3590,3600,3600,3590,1353
|
|
20241226,113800,113253405,3600,3600,3600,3600,0
|
|
20241226,113700,113253405,3600,3600,3600,3600,31
|
|
20241226,113600,113141805,3605,3605,3605,3605,1
|
|
20241226,113500,113138200,3610,3610,3610,3610,0
|
|
20241226,113400,113138200,3610,3610,3610,3610,0
|
|
20241226,113300,113138200,3610,3610,3610,3610,0
|
|
20241226,113200,113138200,3610,3610,3610,3610,8
|
|
20241226,113100,113109320,3610,3605,3610,3605,1463
|
|
20241226,113000,107828600,3610,3610,3610,3610,1
|
|
20241226,112900,107824990,3605,3605,3605,3605,172
|
|
20241226,112800,107204930,3605,3600,3605,3600,250
|
|
20241226,112700,106303930,3605,3595,3605,3595,880
|
|
20241226,112600,103135925,3595,3595,3595,3595,2
|
|
20241226,112500,103128735,3595,3595,3595,3595,0
|
|
20241226,112400,103128735,3595,3595,3595,3595,1
|
|
20241226,112300,103125140,3590,3590,3590,3590,0
|
|
20241226,112200,103125140,3590,3590,3590,3590,10
|
|
20241226,112100,103089240,3590,3590,3590,3590,0
|
|
20241226,112000,103089240,3590,3590,3590,3590,0
|
|
20241226,111900,103089240,3590,3590,3590,3590,5
|
|
20241226,111800,103071290,3595,3595,3595,3595,1
|
|
20241226,111700,103067695,3595,3595,3595,3595,0
|
|
20241226,111600,103067695,3595,3595,3595,3595,0
|
|
20241226,111500,103067695,3595,3595,3595,3595,84
|
|
20241226,111400,102765715,3595,3595,3595,3595,2
|
|
20241226,111300,102758525,3595,3595,3595,3595,0
|
|
20241226,111200,102758525,3595,3595,3595,3595,30
|
|
20241226,111100,102650675,3595,3595,3595,3595,192
|
|
20241226,111000,101960435,3595,3595,3595,3595,10
|
|
20241226,110900,101924485,3595,3595,3595,3595,0
|
|
20241226,110800,101924485,3595,3595,3595,3595,50
|
|
20241226,110700,101744735,3595,3595,3595,3595,1050
|
|
20241226,110600,97969985,3600,3600,3600,3600,1
|
|
20241226,110500,97966385,3600,3600,3600,3600,10
|
|
20241226,110400,97930385,3600,3600,3600,3600,0
|
|
20241226,110300,97930385,3600,3605,3605,3600,708
|
|
20241226,110200,95380205,3610,3610,3610,3610,0
|
|
20241226,110100,95380205,3610,3610,3610,3610,0
|
|
20241226,110000,95380205,3610,3605,3610,3605,2
|
|
20241226,105900,95372990,3610,3610,3610,3610,0
|
|
20241226,105800,95372990,3610,3610,3610,3610,0
|
|
20241226,105700,95372990,3610,3615,3615,3610,522
|
|
20241226,105600,93488520,3615,3615,3615,3615,0
|
|
20241226,105500,93488520,3615,3615,3615,3615,10
|
|
20241226,105400,93452370,3610,3610,3610,3610,41
|
|
20241226,105300,93304360,3605,3605,3605,3605,93
|
|
20241226,105200,92969095,3610,3610,3610,3610,0
|
|
20241226,105100,92969095,3610,3610,3610,3610,0
|
|
20241226,105000,92969095,3610,3610,3610,3610,41
|
|
20241226,104900,92821085,3600,3600,3600,3600,0
|
|
20241226,104800,92821085,3600,3600,3600,3600,0
|
|
20241226,104700,92821085,3600,3600,3600,3600,0
|
|
20241226,104600,92821085,3600,3600,3600,3600,0
|
|
20241226,104500,92821085,3600,3600,3600,3600,0
|
|
20241226,104400,92821085,3600,3600,3600,3600,25
|
|
20241226,104300,92731085,3600,3600,3600,3600,0
|
|
20241226,104200,92731085,3600,3600,3600,3600,0
|
|
20241226,104100,92731085,3600,3600,3600,3600,6
|
|
20241226,104000,92709485,3600,3600,3600,3600,0
|
|
20241226,103900,92709485,3600,3595,3600,3595,54
|
|
20241226,103800,92515095,3590,3590,3590,3590,0
|
|
20241226,103700,92515095,3590,3590,3590,3590,0
|
|
20241226,103600,92515095,3590,3590,3590,3590,783
|
|
20241226,103500,89704125,3590,3600,3600,3590,476
|
|
20241226,103400,87995195,3600,3600,3600,3600,457
|
|
20241226,103300,86349995,3600,3600,3600,3600,3112
|
|
20241226,103200,75146795,3605,3610,3610,3605,2936
|
|
20241226,103100,64557725,3610,3620,3620,3610,1050
|
|
20241226,103000,60766970,3620,3620,3620,3620,0
|
|
20241226,102900,60766970,3620,3620,3620,3620,488
|
|
20241226,102800,59000410,3625,3625,3625,3625,0
|
|
20241226,102700,59000410,3625,3625,3625,3625,52
|
|
20241226,102600,58811910,3625,3630,3630,3625,698
|
|
20241226,102500,56281610,3630,3630,3630,3630,1
|
|
20241226,102400,56277980,3630,3630,3630,3630,10
|
|
20241226,102300,56241680,3630,3630,3630,3630,0
|
|
20241226,102200,56241680,3630,3630,3630,3630,0
|
|
20241226,102100,56241680,3630,3630,3630,3630,1
|
|
20241226,102000,56238050,3630,3630,3630,3630,3
|
|
20241226,101900,56227160,3630,3630,3630,3630,1
|
|
20241226,101800,56223530,3630,3630,3630,3630,0
|
|
20241226,101700,56223530,3630,3630,3630,3630,0
|
|
20241226,101600,56223530,3630,3630,3630,3630,0
|
|
20241226,101500,56223530,3630,3630,3630,3630,25
|
|
20241226,101400,56132780,3630,3630,3630,3630,0
|
|
20241226,101300,56132780,3630,3630,3630,3630,1
|
|
20241226,101200,56129150,3640,3640,3640,3640,1
|
|
20241226,101100,56125510,3635,3635,3635,3635,0
|
|
20241226,101000,56125510,3635,3635,3635,3635,0
|
|
20241226,100900,56125510,3635,3635,3635,3635,0
|
|
20241226,100800,56125510,3635,3635,3635,3635,0
|
|
20241226,100700,56125510,3635,3635,3635,3635,201
|
|
20241226,100600,55394875,3630,3630,3630,3630,0
|
|
20241226,100500,55394875,3630,3630,3630,3630,2
|
|
20241226,100400,55387615,3640,3640,3640,3640,0
|
|
20241226,100300,55387615,3640,3640,3640,3640,0
|
|
20241226,100200,55387615,3640,3640,3640,3640,1
|
|
20241226,100100,55383975,3620,3620,3620,3620,0
|
|
20241226,100000,55383975,3620,3620,3620,3620,0
|
|
20241226,095900,55383975,3620,3620,3620,3620,0
|
|
20241226,095800,55383975,3620,3620,3620,3620,0
|
|
20241226,095700,55383975,3620,3620,3620,3620,0
|
|
20241226,095600,55383975,3620,3620,3620,3620,0
|
|
20241226,095500,55383975,3620,3630,3630,3620,801
|
|
20241226,095400,52484340,3625,3625,3625,3625,0
|
|
20241226,095300,52484340,3625,3625,3625,3625,0
|
|
20241226,095200,52484340,3625,3630,3630,3625,2319
|
|
20241226,095100,44077960,3625,3625,3625,3625,0
|
|
20241226,095000,44077960,3625,3625,3625,3625,0
|
|
20241226,094900,44077960,3625,3625,3625,3625,0
|
|
20241226,094800,44077960,3625,3625,3625,3625,0
|
|
20241226,094700,44077960,3625,3635,3635,3625,10
|
|
20241226,094600,44041695,3640,3640,3640,3640,0
|
|
20241226,094500,44041695,3640,3640,3640,3640,0
|
|
20241226,094400,44041695,3640,3640,3640,3640,0
|
|
20241226,094300,44041695,3640,3640,3640,3640,0
|
|
20241226,094200,44041695,3640,3640,3640,3640,133
|
|
20241226,094100,43557575,3645,3645,3645,3645,0
|
|
20241226,094000,43557575,3645,3645,3645,3645,7
|
|
20241226,093900,43532060,3645,3645,3645,3645,0
|
|
20241226,093800,43532060,3645,3645,3645,3645,20
|
|
20241226,093700,43459160,3645,3645,3645,3645,581
|
|
20241226,093600,41341415,3640,3640,3640,3640,0
|
|
20241226,093500,41341415,3640,3640,3640,3640,317
|
|
20241226,093400,40187535,3640,3640,3640,3640,1
|
|
20241226,093300,40183895,3625,3625,3625,3625,0
|
|
20241226,093200,40183895,3625,3625,3625,3625,5
|
|
20241226,093100,40165770,3640,3640,3640,3640,0
|
|
20241226,093000,40165770,3640,3640,3640,3640,2
|
|
20241226,092900,40158490,3635,3635,3635,3635,0
|
|
20241226,092800,40158490,3635,3615,3635,3615,551
|
|
20241226,092700,38156995,3630,3630,3630,3630,5
|
|
20241226,092600,38138845,3620,3610,3620,3610,30
|
|
20241226,092500,38030495,3615,3615,3615,3615,225
|
|
20241226,092400,37217120,3615,3615,3615,3615,0
|
|
20241226,092300,37217120,3615,3615,3615,3615,1084
|
|
20241226,092200,33298460,3620,3620,3620,3620,0
|
|
20241226,092100,33298460,3620,3625,3625,3620,2072
|
|
20241226,092000,25797435,3620,3620,3620,3620,7
|
|
20241226,091900,25772095,3625,3625,3625,3625,1
|
|
20241226,091800,25768470,3625,3625,3625,3625,0
|
|
20241226,091700,25768470,3625,3625,3625,3625,79
|
|
20241226,091600,25482095,3630,3630,3630,3630,262
|
|
20241226,091500,24531035,3635,3635,3635,3635,1557
|
|
20241226,091400,18871340,3645,3645,3645,3640,156
|
|
20241226,091300,18302725,3645,3650,3650,3645,18
|
|
20241226,091200,18237030,3660,3660,3660,3660,0
|
|
20241226,091100,18237030,3660,3660,3660,3660,100
|
|
20241226,091000,17871030,3670,3670,3670,3670,0
|
|
20241226,090900,17871030,3670,3655,3670,3640,281
|
|
20241226,090800,16843855,3660,3645,3660,3635,1202
|
|
20241226,090700,12474030,3635,3635,3635,3635,0
|
|
20241226,090600,12474030,3635,3640,3640,3635,504
|
|
20241226,090500,10641040,3640,3640,3640,3640,0
|
|
20241226,090400,10641040,3640,3640,3640,3640,2
|
|
20241226,090300,10633760,3645,3645,3645,3645,1
|
|
20241226,090200,10630115,3670,3660,3670,3660,314
|
|
20241226,090100,9477840,3660,3655,3660,3655,1422
|
|
20241226,090000,4280295,3655,3630,3655,3630,1179
|