626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192300,166123150,3200,3200,3200,3200,626
|
|
20241213,192200,166123150,3200,3200,3200,3200,0
|
|
20241213,192100,166123150,3200,3200,3200,3200,0
|
|
20241213,192000,166123150,3200,3200,3200,3200,0
|
|
20241213,191900,166123150,3200,3200,3200,3200,0
|
|
20241213,191800,166123150,3200,3200,3200,3200,0
|
|
20241213,191700,166123150,3200,3200,3200,3200,0
|
|
20241213,191600,166123150,3200,3200,3200,3200,0
|
|
20241213,191500,166123150,3200,3200,3200,3200,0
|
|
20241213,191400,166123150,3200,3200,3200,3200,0
|
|
20241213,191300,166123150,3200,3200,3200,3200,0
|
|
20241213,191200,166123150,3200,3200,3200,3200,0
|
|
20241213,191100,166123150,3200,3200,3200,3200,0
|
|
20241213,191000,166123150,3200,3200,3200,3200,0
|
|
20241213,190900,166123150,3200,3200,3200,3200,0
|
|
20241213,190800,166123150,3200,3200,3200,3200,0
|
|
20241213,190700,166123150,3200,3200,3200,3200,0
|
|
20241213,190600,166123150,3200,3200,3200,3200,0
|
|
20241213,190500,166123150,3200,3200,3200,3200,0
|
|
20241213,190400,166123150,3200,3200,3200,3200,0
|
|
20241213,190300,166123150,3200,3200,3200,3200,0
|
|
20241213,190200,166123150,3200,3200,3200,3200,0
|
|
20241213,190100,166123150,3200,3200,3200,3200,0
|
|
20241213,190000,166123150,3200,3200,3200,3200,0
|
|
20241213,185900,166123150,3200,3200,3200,3200,0
|
|
20241213,185800,166123150,3200,3200,3200,3200,0
|
|
20241213,185700,166123150,3200,3200,3200,3200,0
|
|
20241213,185600,166123150,3200,3200,3200,3200,0
|
|
20241213,185500,166123150,3200,3200,3200,3200,0
|
|
20241213,185400,166123150,3200,3200,3200,3200,0
|
|
20241213,185300,166123150,3200,3200,3200,3200,626
|
|
20241213,185200,166123150,3200,3200,3200,3200,0
|
|
20241213,185100,166123150,3200,3200,3200,3200,0
|
|
20241213,185000,166123150,3200,3200,3200,3200,0
|
|
20241213,184900,166123150,3200,3200,3200,3200,0
|
|
20241213,184800,166123150,3200,3200,3200,3200,0
|
|
20241213,184700,166123150,3200,3200,3200,3200,0
|
|
20241213,184600,166123150,3200,3200,3200,3200,0
|
|
20241213,184500,166123150,3200,3200,3200,3200,0
|
|
20241213,184400,166123150,3200,3200,3200,3200,0
|
|
20241213,184300,166123150,3200,3200,3200,3200,0
|
|
20241213,184200,166123150,3200,3200,3200,3200,0
|
|
20241213,184100,166123150,3200,3200,3200,3200,0
|
|
20241213,184000,166123150,3200,3200,3200,3200,0
|
|
20241213,183900,166123150,3200,3200,3200,3200,0
|
|
20241213,183800,166123150,3200,3200,3200,3200,0
|
|
20241213,183700,166123150,3200,3200,3200,3200,0
|
|
20241213,183600,166123150,3200,3200,3200,3200,0
|
|
20241213,183500,166123150,3200,3200,3200,3200,0
|
|
20241213,183400,166123150,3200,3200,3200,3200,0
|
|
20241213,183300,166123150,3200,3200,3200,3200,0
|
|
20241213,183200,166123150,3200,3200,3200,3200,0
|
|
20241213,183100,166123150,3200,3200,3200,3200,0
|
|
20241213,183000,166123150,3200,3200,3200,3200,0
|
|
20241213,182900,166123150,3200,3200,3200,3200,0
|
|
20241213,182800,166123150,3200,3200,3200,3200,0
|
|
20241213,182700,166123150,3200,3200,3200,3200,0
|
|
20241213,182600,166123150,3200,3200,3200,3200,0
|
|
20241213,182500,166123150,3200,3200,3200,3200,0
|
|
20241213,182400,166123150,3200,3200,3200,3200,0
|
|
20241213,182300,166123150,3200,3200,3200,3200,626
|
|
20241213,182200,166123150,3200,3200,3200,3200,0
|
|
20241213,182100,166123150,3200,3200,3200,3200,0
|
|
20241213,182000,166123150,3200,3200,3200,3200,0
|
|
20241213,181900,166123150,3200,3200,3200,3200,0
|
|
20241213,181800,166123150,3200,3200,3200,3200,0
|
|
20241213,181700,166123150,3200,3200,3200,3200,0
|
|
20241213,181600,166123150,3200,3200,3200,3200,0
|
|
20241213,181500,166123150,3200,3200,3200,3200,0
|
|
20241213,181400,166123150,3200,3200,3200,3200,0
|
|
20241213,181300,166123150,3200,3200,3200,3200,0
|
|
20241213,181200,166123150,3200,3200,3200,3200,0
|
|
20241213,181100,166123150,3200,3200,3200,3200,0
|
|
20241213,181000,166123150,3200,3200,3200,3200,0
|
|
20241213,180900,166123150,3200,3200,3200,3200,0
|
|
20241213,180800,166123150,3200,3200,3200,3200,0
|
|
20241213,180700,166123150,3200,3200,3200,3200,0
|
|
20241213,180600,166123150,3200,3200,3200,3200,0
|
|
20241213,180500,166123150,3200,3200,3200,3200,0
|
|
20241213,180400,166123150,3200,3200,3200,3200,0
|
|
20241213,180300,166123150,3200,3200,3200,3200,0
|
|
20241213,180200,166123150,3200,3200,3200,3200,0
|
|
20241213,180100,166123150,3200,3200,3200,3200,0
|
|
20241213,180000,166123150,3200,3200,3200,3200,0
|
|
20241213,175900,166123150,3200,3200,3200,3200,0
|
|
20241213,175800,166123150,3200,3200,3200,3200,0
|
|
20241213,175700,166123150,3200,3200,3200,3200,0
|
|
20241213,175600,166123150,3200,3200,3200,3200,0
|
|
20241213,175500,166123150,3200,3200,3200,3200,0
|
|
20241213,175400,166123150,3200,3200,3200,3200,0
|
|
20241213,175300,166123150,3200,3200,3200,3200,626
|
|
20241213,175200,166123150,3200,3200,3200,3200,0
|
|
20241213,175100,166123150,3200,3200,3200,3200,0
|
|
20241213,175000,166123150,3200,3200,3200,3200,0
|
|
20241213,174900,166123150,3200,3200,3200,3200,0
|
|
20241213,174800,166123150,3200,3200,3200,3200,0
|
|
20241213,174700,166123150,3200,3200,3200,3200,0
|
|
20241213,174600,166123150,3200,3200,3200,3200,0
|
|
20241213,174500,166123150,3200,3200,3200,3200,0
|
|
20241213,174400,166123150,3200,3200,3200,3200,0
|
|
20241213,174300,166123150,3200,3200,3200,3200,0
|
|
20241213,174200,166123150,3200,3200,3200,3200,0
|
|
20241213,174100,166123150,3200,3200,3200,3200,0
|
|
20241213,174000,166123150,3200,3200,3200,3200,0
|
|
20241213,173900,166123150,3200,3200,3200,3200,0
|
|
20241213,173800,166123150,3200,3200,3200,3200,0
|
|
20241213,173700,166123150,3200,3200,3200,3200,0
|
|
20241213,173600,166123150,3200,3200,3200,3200,0
|
|
20241213,173500,166123150,3200,3200,3200,3200,0
|
|
20241213,173400,166123150,3200,3200,3200,3200,0
|
|
20241213,173300,166123150,3200,3200,3200,3200,0
|
|
20241213,173200,166123150,3200,3200,3200,3200,0
|
|
20241213,173100,166123150,3200,3200,3200,3200,0
|
|
20241213,173000,166123150,3200,3200,3200,3200,0
|
|
20241213,172900,166123150,3200,3200,3200,3200,0
|
|
20241213,172800,166123150,3200,3200,3200,3200,0
|
|
20241213,172700,166123150,3200,3200,3200,3200,0
|
|
20241213,172600,166123150,3200,3200,3200,3200,0
|
|
20241213,172500,166123150,3200,3200,3200,3200,0
|
|
20241213,172400,166123150,3200,3200,3200,3200,0
|
|
20241213,172300,166123150,3200,3200,3200,3200,626
|
|
20241213,172200,166123150,3200,3200,3200,3200,0
|
|
20241213,172100,166123150,3200,3200,3200,3200,0
|
|
20241213,172000,166123150,3200,3200,3200,3200,0
|
|
20241213,171900,166123150,3200,3200,3200,3200,0
|
|
20241213,171800,166123150,3200,3200,3200,3200,0
|
|
20241213,171700,166123150,3200,3200,3200,3200,0
|
|
20241213,171600,166123150,3200,3200,3200,3200,0
|
|
20241213,171500,166123150,3200,3200,3200,3200,0
|
|
20241213,171400,166123150,3200,3200,3200,3200,0
|
|
20241213,171300,166123150,3200,3200,3200,3200,0
|
|
20241213,171200,166123150,3200,3200,3200,3200,0
|
|
20241213,171100,166123150,3200,3200,3200,3200,0
|
|
20241213,171000,166123150,3200,3200,3200,3200,0
|
|
20241213,170900,166123150,3200,3200,3200,3200,0
|
|
20241213,170800,166123150,3200,3200,3200,3200,0
|
|
20241213,170700,166123150,3200,3200,3200,3200,0
|
|
20241213,170600,166123150,3200,3200,3200,3200,0
|
|
20241213,170500,166123150,3200,3200,3200,3200,0
|
|
20241213,170400,166123150,3200,3200,3200,3200,0
|
|
20241213,170300,166123150,3200,3200,3200,3200,0
|
|
20241213,170200,166123150,3200,3200,3200,3200,0
|
|
20241213,170100,166123150,3200,3200,3200,3200,0
|
|
20241213,170000,166123150,3200,3200,3200,3200,0
|
|
20241213,165900,166123150,3200,3200,3200,3200,0
|
|
20241213,165800,166123150,3200,3200,3200,3200,0
|
|
20241213,165700,166123150,3200,3200,3200,3200,0
|
|
20241213,165600,166123150,3200,3200,3200,3200,0
|
|
20241213,165500,166123150,3200,3200,3200,3200,0
|
|
20241213,165400,166123150,3200,3200,3200,3200,0
|
|
20241213,165300,166123150,3200,3200,3200,3200,626
|
|
20241213,165200,166123150,3200,3200,3200,3200,0
|
|
20241213,165100,166123150,3200,3200,3200,3200,0
|
|
20241213,165000,166123150,3200,3200,3200,3200,0
|
|
20241213,164900,166123150,3200,3200,3200,3200,0
|
|
20241213,164800,166123150,3200,3200,3200,3200,0
|
|
20241213,164700,166123150,3200,3200,3200,3200,0
|
|
20241213,164600,166123150,3200,3200,3200,3200,0
|
|
20241213,164500,166123150,3200,3200,3200,3200,0
|
|
20241213,164400,166123150,3200,3200,3200,3200,0
|
|
20241213,164300,166123150,3200,3200,3200,3200,0
|
|
20241213,164200,166123150,3200,3200,3200,3200,0
|
|
20241213,164100,166123150,3200,3200,3200,3200,0
|
|
20241213,164000,166123150,3200,3200,3200,3200,0
|
|
20241213,163900,166123150,3200,3200,3200,3200,0
|
|
20241213,163800,166123150,3200,3200,3200,3200,0
|
|
20241213,163700,166123150,3200,3200,3200,3200,0
|
|
20241213,163600,166123150,3200,3200,3200,3200,0
|
|
20241213,163500,166123150,3200,3200,3200,3200,0
|
|
20241213,163400,166123150,3200,3200,3200,3200,0
|
|
20241213,163300,166123150,3200,3200,3200,3200,0
|
|
20241213,163200,166123150,3200,3200,3200,3200,0
|
|
20241213,163100,166123150,3200,3200,3200,3200,0
|
|
20241213,163000,166123150,3200,3200,3200,3200,0
|
|
20241213,162900,166123150,3200,3200,3200,3200,0
|
|
20241213,162800,166123150,3200,3200,3200,3200,0
|
|
20241213,162700,166123150,3200,3200,3200,3200,0
|
|
20241213,162600,166123150,3200,3200,3200,3200,0
|
|
20241213,162500,166123150,3200,3200,3200,3200,0
|
|
20241213,162400,166123150,3200,3200,3200,3200,0
|
|
20241213,162300,166123150,3200,3200,3200,3200,626
|
|
20241213,162200,166123150,3200,3200,3200,3200,0
|
|
20241213,162100,166123150,3200,3200,3200,3200,0
|
|
20241213,162000,166123150,3200,3200,3200,3200,0
|
|
20241213,161900,166123150,3200,3200,3200,3200,0
|
|
20241213,161800,166123150,3200,3200,3200,3200,0
|
|
20241213,161700,166123150,3200,3200,3200,3200,0
|
|
20241213,161600,166123150,3200,3200,3200,3200,0
|
|
20241213,161500,166123150,3200,3200,3200,3200,0
|
|
20241213,161400,166123150,3200,3200,3200,3200,0
|
|
20241213,161300,166123150,3200,3200,3200,3200,0
|
|
20241213,161200,166123150,3200,3200,3200,3200,0
|
|
20241213,161100,166123150,3200,3200,3200,3200,0
|
|
20241213,161000,166123150,3200,3200,3200,3200,0
|
|
20241213,160900,166123150,3200,3200,3200,3200,0
|
|
20241213,160800,166123150,3200,3200,3200,3200,0
|
|
20241213,160700,166123150,3200,3200,3200,3200,0
|
|
20241213,160600,166123150,3200,3200,3200,3200,0
|
|
20241213,160500,166123150,3200,3200,3200,3200,0
|
|
20241213,160400,166123150,3200,3200,3200,3200,0
|
|
20241213,160300,166123150,3200,3200,3200,3200,0
|
|
20241213,160200,166123150,3200,3200,3200,3200,0
|
|
20241213,160100,166123150,3200,3200,3200,3200,0
|
|
20241213,160000,166123150,3200,3200,3200,3200,0
|
|
20241213,155900,166123150,3200,3200,3200,3200,0
|
|
20241213,155800,166123150,3200,3200,3200,3200,0
|
|
20241213,155700,166123150,3200,3200,3200,3200,0
|
|
20241213,155600,166123150,3200,3200,3200,3200,0
|
|
20241213,155500,166123150,3200,3200,3200,3200,0
|
|
20241213,155400,166123150,3200,3200,3200,3200,0
|
|
20241213,155300,166123150,3200,3200,3200,3200,626
|
|
20241213,155200,166123150,3200,3200,3200,3200,0
|
|
20241213,155100,166123150,3200,3200,3200,3200,0
|
|
20241213,155000,166123150,3200,3200,3200,3200,0
|
|
20241213,154900,166123150,3200,3200,3200,3200,0
|
|
20241213,154800,166123150,3200,3200,3200,3200,0
|
|
20241213,154700,166123150,3200,3200,3200,3200,0
|
|
20241213,154600,166123150,3200,3200,3200,3200,0
|
|
20241213,154500,166123150,3200,3200,3200,3200,0
|
|
20241213,154400,166123150,3200,3200,3200,3200,0
|
|
20241213,154300,166123150,3200,3200,3200,3200,0
|
|
20241213,154200,166123150,3200,3200,3200,3200,0
|
|
20241213,154100,166123150,3200,3200,3200,3200,0
|
|
20241213,154000,166123150,3200,3200,3200,3200,0
|
|
20241213,153900,166123150,3200,3200,3200,3200,0
|
|
20241213,153800,166123150,3200,3200,3200,3200,0
|
|
20241213,153700,166123150,3200,3200,3200,3200,0
|
|
20241213,153600,166123150,3200,3200,3200,3200,0
|
|
20241213,153500,166123150,3200,3200,3200,3200,0
|
|
20241213,153400,166123150,3200,3200,3200,3200,0
|
|
20241213,153300,166123150,3200,3200,3200,3200,0
|
|
20241213,153200,166123150,3200,3200,3200,3200,0
|
|
20241213,153100,166123150,3200,3200,3200,3200,0
|
|
20241213,153000,166123150,3200,3200,3200,3200,626
|
|
20241213,152900,164119950,3200,3200,3200,3200,0
|
|
20241213,152800,164119950,3200,3200,3200,3200,0
|
|
20241213,152700,164119950,3200,3200,3200,3200,0
|
|
20241213,152600,164119950,3200,3200,3200,3200,0
|
|
20241213,152500,164119950,3200,3200,3200,3200,0
|
|
20241213,152400,164119950,3200,3200,3200,3200,0
|
|
20241213,152300,164119950,3200,3200,3200,3200,0
|
|
20241213,152200,164119950,3200,3200,3200,3200,0
|
|
20241213,152100,164119950,3200,3200,3200,3200,0
|
|
20241213,152000,164119950,3200,3200,3200,3200,0
|
|
20241213,151900,164119950,3200,3200,3200,3200,0
|
|
20241213,151800,164119950,3200,3200,3200,3200,0
|
|
20241213,151700,164119950,3200,3200,3200,3200,0
|
|
20241213,151600,164119950,3200,3200,3200,3200,0
|
|
20241213,151500,164119950,3200,3200,3200,3200,0
|
|
20241213,151400,164119950,3200,3200,3200,3200,0
|
|
20241213,151300,164119950,3200,3195,3210,3195,4
|
|
20241213,151200,164107145,3200,3200,3200,3200,0
|
|
20241213,151100,164107145,3200,3200,3200,3200,1500
|
|
20241213,151000,159307145,3185,3185,3185,3185,0
|
|
20241213,150900,159307145,3185,3185,3185,3185,48
|
|
20241213,150800,159154265,3190,3200,3200,3190,1489
|
|
20241213,150700,154404105,3200,3200,3200,3200,0
|
|
20241213,150600,154404105,3200,3195,3200,3190,541
|
|
20241213,150500,152675495,3195,3195,3195,3195,100
|
|
20241213,150400,152355995,3200,3200,3200,3200,0
|
|
20241213,150300,152355995,3200,3200,3200,3200,0
|
|
20241213,150200,152355995,3200,3200,3200,3200,0
|
|
20241213,150100,152355995,3200,3200,3200,3200,0
|
|
20241213,150000,152355995,3200,3200,3200,3200,0
|
|
20241213,145900,152355995,3200,3200,3200,3200,0
|
|
20241213,145800,152355995,3200,3200,3200,3200,0
|
|
20241213,145700,152355995,3200,3200,3200,3200,300
|
|
20241213,145600,151395995,3210,3210,3210,3210,0
|
|
20241213,145500,151395995,3210,3210,3210,3210,0
|
|
20241213,145400,151395995,3210,3210,3210,3210,0
|
|
20241213,145300,151395995,3210,3210,3210,3210,0
|
|
20241213,145200,151395995,3210,3210,3210,3210,0
|
|
20241213,145100,151395995,3210,3210,3210,3210,0
|
|
20241213,145000,151395995,3210,3210,3210,3210,0
|
|
20241213,144900,151395995,3210,3210,3210,3210,0
|
|
20241213,144800,151395995,3210,3210,3210,3210,0
|
|
20241213,144700,151395995,3210,3210,3210,3210,0
|
|
20241213,144600,151395995,3210,3210,3210,3210,0
|
|
20241213,144500,151395995,3210,3210,3210,3210,0
|
|
20241213,144400,151395995,3210,3210,3210,3210,0
|
|
20241213,144300,151395995,3210,3210,3210,3210,0
|
|
20241213,144200,151395995,3210,3200,3210,3200,257
|
|
20241213,144100,150572055,3200,3200,3200,3200,0
|
|
20241213,144000,150572055,3200,3200,3200,3200,0
|
|
20241213,143900,150572055,3200,3200,3200,3200,20
|
|
20241213,143800,150508055,3200,3200,3200,3200,0
|
|
20241213,143700,150508055,3200,3200,3200,3200,0
|
|
20241213,143600,150508055,3200,3200,3200,3200,1
|
|
20241213,143500,150504855,3195,3195,3195,3195,22
|
|
20241213,143400,150434565,3195,3195,3195,3195,0
|
|
20241213,143300,150434565,3195,3195,3195,3195,194
|
|
20241213,143200,149814735,3195,3195,3195,3195,9
|
|
20241213,143100,149785980,3210,3210,3210,3210,10
|
|
20241213,143000,149753880,3210,3210,3210,3210,1
|
|
20241213,142900,149750670,3195,3195,3195,3195,10
|
|
20241213,142800,149718720,3210,3210,3210,3210,4
|
|
20241213,142700,149705880,3210,3210,3210,3210,1
|
|
20241213,142600,149702670,3210,3210,3210,3210,0
|
|
20241213,142500,149702670,3210,3210,3210,3210,0
|
|
20241213,142400,149702670,3210,3210,3210,3210,0
|
|
20241213,142300,149702670,3210,3210,3210,3210,110
|
|
20241213,142200,149349570,3210,3210,3210,3210,81
|
|
20241213,142100,149089560,3195,3200,3200,3195,3
|
|
20241213,142000,149079970,3200,3205,3205,3200,15
|
|
20241213,141900,149031930,3205,3205,3205,3205,0
|
|
20241213,141800,149031930,3205,3205,3205,3205,0
|
|
20241213,141700,149031930,3205,3205,3205,3205,193
|
|
20241213,141600,148413365,3205,3205,3205,3205,197
|
|
20241213,141500,147781980,3200,3200,3200,3200,56
|
|
20241213,141400,147602780,3200,3200,3200,3200,424
|
|
20241213,141300,146245980,3195,3195,3195,3195,104
|
|
20241213,141200,145913700,3185,3185,3185,3185,70
|
|
20241213,141100,145690750,3180,3180,3180,3180,0
|
|
20241213,141000,145690750,3180,3180,3180,3180,0
|
|
20241213,140900,145690750,3180,3180,3180,3180,0
|
|
20241213,140800,145690750,3180,3180,3180,3180,0
|
|
20241213,140700,145690750,3180,3180,3180,3180,0
|
|
20241213,140600,145690750,3180,3180,3180,3180,850
|
|
20241213,140500,142987750,3180,3180,3180,3180,0
|
|
20241213,140400,142987750,3180,3180,3180,3180,0
|
|
20241213,140300,142987750,3180,3180,3180,3180,0
|
|
20241213,140200,142987750,3180,3180,3180,3180,0
|
|
20241213,140100,142987750,3180,3180,3180,3180,0
|
|
20241213,140000,142987750,3180,3190,3190,3180,240
|
|
20241213,135900,142223610,3195,3195,3195,3195,45
|
|
20241213,135800,142079835,3195,3195,3195,3195,1
|
|
20241213,135700,142076640,3190,3190,3190,3190,0
|
|
20241213,135600,142076640,3190,3190,3190,3190,0
|
|
20241213,135500,142076640,3190,3190,3190,3190,12
|
|
20241213,135400,142038360,3195,3195,3195,3195,0
|
|
20241213,135300,142038360,3195,3195,3195,3195,0
|
|
20241213,135200,142038360,3195,3195,3195,3195,49
|
|
20241213,135100,141881805,3195,3195,3195,3195,0
|
|
20241213,135000,141881805,3195,3195,3195,3195,0
|
|
20241213,134900,141881805,3195,3195,3195,3195,1
|
|
20241213,134800,141878610,3195,3195,3195,3195,0
|
|
20241213,134700,141878610,3195,3195,3195,3195,8
|
|
20241213,134600,141853050,3200,3200,3200,3200,15
|
|
20241213,134500,141805050,3200,3200,3200,3200,47
|
|
20241213,134400,141654650,3200,3200,3200,3200,1000
|
|
20241213,134300,138454650,3200,3200,3200,3200,0
|
|
20241213,134200,138454650,3200,3195,3200,3195,21
|
|
20241213,134100,138387550,3200,3200,3200,3200,55
|
|
20241213,134000,138211550,3200,3200,3200,3200,100
|
|
20241213,133900,137891550,3200,3200,3200,3200,0
|
|
20241213,133800,137891550,3200,3195,3200,3195,45
|
|
20241213,133700,137747770,3195,3195,3195,3195,0
|
|
20241213,133600,137747770,3195,3195,3195,3195,0
|
|
20241213,133500,137747770,3195,3195,3195,3195,0
|
|
20241213,133400,137747770,3195,3195,3195,3195,0
|
|
20241213,133300,137747770,3195,3195,3195,3195,0
|
|
20241213,133200,137747770,3195,3195,3195,3195,0
|
|
20241213,133100,137747770,3195,3195,3195,3195,6
|
|
20241213,133000,137728600,3195,3195,3195,3195,0
|
|
20241213,132900,137728600,3195,3195,3195,3195,0
|
|
20241213,132800,137728600,3195,3195,3195,3195,0
|
|
20241213,132700,137728600,3195,3195,3195,3195,0
|
|
20241213,132600,137728600,3195,3195,3195,3195,1
|
|
20241213,132500,137725405,3185,3185,3185,3185,0
|
|
20241213,132400,137725405,3185,3185,3185,3185,300
|
|
20241213,132300,136769905,3185,3185,3185,3185,200
|
|
20241213,132200,136132905,3185,3185,3185,3185,0
|
|
20241213,132100,136132905,3185,3180,3185,3180,438
|
|
20241213,132000,134739560,3180,3180,3180,3180,0
|
|
20241213,131900,134739560,3180,3180,3180,3180,0
|
|
20241213,131800,134739560,3180,3180,3180,3180,2
|
|
20241213,131700,134733200,3180,3180,3180,3180,1
|
|
20241213,131600,134730020,3180,3180,3180,3180,0
|
|
20241213,131500,134730020,3180,3180,3180,3180,0
|
|
20241213,131400,134730020,3180,3180,3180,3180,0
|
|
20241213,131300,134730020,3180,3180,3180,3180,12
|
|
20241213,131200,134691860,3180,3180,3180,3180,221
|
|
20241213,131100,133989080,3175,3175,3175,3175,51
|
|
20241213,131000,133827155,3180,3180,3180,3180,0
|
|
20241213,130900,133827155,3180,3180,3180,3180,0
|
|
20241213,130800,133827155,3180,3180,3180,3180,0
|
|
20241213,130700,133827155,3180,3180,3180,3180,0
|
|
20241213,130600,133827155,3180,3180,3180,3180,0
|
|
20241213,130500,133827155,3180,3180,3180,3180,0
|
|
20241213,130400,133827155,3180,3180,3180,3180,0
|
|
20241213,130300,133827155,3180,3180,3180,3180,0
|
|
20241213,130200,133827155,3180,3180,3180,3180,18
|
|
20241213,130100,133769915,3185,3185,3185,3185,0
|
|
20241213,130000,133769915,3185,3185,3185,3185,0
|
|
20241213,125900,133769915,3185,3185,3185,3185,38
|
|
20241213,125800,133648885,3180,3180,3180,3180,0
|
|
20241213,125700,133648885,3180,3180,3180,3180,9
|
|
20241213,125600,133620265,3180,3180,3180,3180,1
|
|
20241213,125500,133617085,3180,3180,3180,3180,0
|
|
20241213,125400,133617085,3180,3180,3180,3180,0
|
|
20241213,125300,133617085,3180,3175,3180,3170,160
|
|
20241213,125200,133109650,3180,3180,3180,3180,0
|
|
20241213,125100,133109650,3180,3180,3180,3180,0
|
|
20241213,125000,133109650,3180,3180,3180,3180,3
|
|
20241213,124900,133100110,3180,3180,3180,3180,0
|
|
20241213,124800,133100110,3180,3180,3180,3180,0
|
|
20241213,124700,133100110,3180,3180,3180,3180,0
|
|
20241213,124600,133100110,3180,3180,3180,3180,0
|
|
20241213,124500,133100110,3180,3180,3180,3180,0
|
|
20241213,124400,133100110,3180,3180,3180,3180,0
|
|
20241213,124300,133100110,3180,3180,3180,3180,1
|
|
20241213,124200,133096930,3180,3180,3180,3180,0
|
|
20241213,124100,133096930,3180,3180,3180,3180,0
|
|
20241213,124000,133096930,3180,3180,3180,3180,0
|
|
20241213,123900,133096930,3180,3180,3180,3180,1
|
|
20241213,123800,133093750,3185,3185,3185,3185,100
|
|
20241213,123700,132775250,3185,3185,3185,3185,0
|
|
20241213,123600,132775250,3185,3185,3185,3185,0
|
|
20241213,123500,132775250,3185,3185,3185,3185,0
|
|
20241213,123400,132775250,3185,3185,3185,3185,0
|
|
20241213,123300,132775250,3185,3185,3185,3185,0
|
|
20241213,123200,132775250,3185,3185,3185,3185,0
|
|
20241213,123100,132775250,3185,3185,3185,3185,0
|
|
20241213,123000,132775250,3185,3185,3185,3185,0
|
|
20241213,122900,132775250,3185,3170,3185,3170,209
|
|
20241213,122800,132112585,3185,3185,3185,3185,2
|
|
20241213,122700,132106215,3175,3170,3175,3170,1083
|
|
20241213,122600,128668060,3175,3175,3175,3175,400
|
|
20241213,122500,127398060,3180,3180,3180,3180,1
|
|
20241213,122400,127394880,3175,3185,3185,3175,756
|
|
20241213,122300,124994570,3180,3180,3180,3180,0
|
|
20241213,122200,124994570,3180,3180,3180,3180,1
|
|
20241213,122100,124991390,3180,3180,3180,3180,6
|
|
20241213,122000,124972310,3185,3185,3185,3185,0
|
|
20241213,121900,124972310,3185,3185,3185,3185,0
|
|
20241213,121800,124972310,3185,3185,3185,3185,0
|
|
20241213,121700,124972310,3185,3185,3185,3185,0
|
|
20241213,121600,124972310,3185,3185,3185,3185,0
|
|
20241213,121500,124972310,3185,3185,3185,3185,1
|
|
20241213,121400,124969125,3175,3175,3175,3175,779
|
|
20241213,121300,122495800,3170,3170,3170,3170,200
|
|
20241213,121200,121861800,3170,3170,3170,3170,0
|
|
20241213,121100,121861800,3170,3170,3170,3170,36
|
|
20241213,121000,121747680,3175,3175,3175,3175,1
|
|
20241213,120900,121744505,3175,3175,3175,3175,0
|
|
20241213,120800,121744505,3175,3175,3175,3175,0
|
|
20241213,120700,121744505,3175,3175,3175,3175,1
|
|
20241213,120600,121741330,3175,3175,3175,3175,1
|
|
20241213,120500,121738155,3180,3180,3180,3180,0
|
|
20241213,120400,121738155,3180,3180,3180,3180,0
|
|
20241213,120300,121738155,3180,3180,3180,3180,0
|
|
20241213,120200,121738155,3180,3180,3180,3180,1
|
|
20241213,120100,121734975,3165,3165,3165,3165,33
|
|
20241213,120000,121630530,3180,3180,3180,3180,0
|
|
20241213,115900,121630530,3180,3180,3180,3180,0
|
|
20241213,115800,121630530,3180,3180,3180,3180,0
|
|
20241213,115700,121630530,3180,3180,3180,3180,0
|
|
20241213,115600,121630530,3180,3180,3180,3180,0
|
|
20241213,115500,121630530,3180,3165,3180,3165,332
|
|
20241213,115400,120579735,3180,3180,3180,3180,0
|
|
20241213,115300,120579735,3180,3180,3180,3180,1
|
|
20241213,115200,120576555,3185,3185,3185,3185,0
|
|
20241213,115100,120576555,3185,3185,3185,3185,0
|
|
20241213,115000,120576555,3185,3185,3185,3185,0
|
|
20241213,114900,120576555,3185,3185,3185,3185,0
|
|
20241213,114800,120576555,3185,3185,3185,3185,0
|
|
20241213,114700,120576555,3185,3185,3185,3185,0
|
|
20241213,114600,120576555,3185,3185,3185,3185,0
|
|
20241213,114500,120576555,3185,3185,3185,3185,1
|
|
20241213,114400,120573370,3190,3190,3190,3190,0
|
|
20241213,114300,120573370,3190,3190,3190,3190,0
|
|
20241213,114200,120573370,3190,3170,3190,3165,829
|
|
20241213,114100,117947015,3170,3170,3170,3170,9
|
|
20241213,114000,117918485,3190,3190,3190,3190,0
|
|
20241213,113900,117918485,3190,3190,3190,3190,0
|
|
20241213,113800,117918485,3190,3190,3190,3190,0
|
|
20241213,113700,117918485,3190,3190,3190,3190,0
|
|
20241213,113600,117918485,3190,3190,3190,3190,3
|
|
20241213,113500,117908915,3190,3190,3190,3190,0
|
|
20241213,113400,117908915,3190,3170,3190,3170,33
|
|
20241213,113300,117804285,3190,3190,3190,3190,0
|
|
20241213,113200,117804285,3190,3190,3190,3190,0
|
|
20241213,113100,117804285,3190,3190,3190,3190,0
|
|
20241213,113000,117804285,3190,3190,3190,3190,1
|
|
20241213,112900,117801095,3175,3175,3175,3170,105
|
|
20241213,112800,117467900,3175,3175,3175,3175,10
|
|
20241213,112700,117436150,3175,3175,3175,3175,1047
|
|
20241213,112600,114111925,3175,3175,3175,3175,961
|
|
20241213,112500,111060750,3170,3170,3170,3170,32
|
|
20241213,112400,110959310,3170,3170,3170,3170,128
|
|
20241213,112300,110553550,3165,3165,3165,3165,269
|
|
20241213,112200,109702165,3170,3170,3170,3170,1
|
|
20241213,112100,109698995,3165,3165,3165,3165,0
|
|
20241213,112000,109698995,3165,3165,3165,3165,459
|
|
20241213,111900,108246260,3175,3165,3175,3165,615
|
|
20241213,111800,106296735,3175,3170,3175,3170,102
|
|
20241213,111700,105973145,3165,3175,3175,3165,804
|
|
20241213,111600,103426440,3175,3175,3175,3170,468
|
|
20241213,111500,101942575,3170,3170,3170,3170,549
|
|
20241213,111400,100202245,3170,3170,3170,3170,0
|
|
20241213,111300,100202245,3170,3170,3170,3170,0
|
|
20241213,111200,100202245,3170,3170,3170,3170,0
|
|
20241213,111100,100202245,3170,3170,3170,3170,0
|
|
20241213,111000,100202245,3170,3165,3170,3165,14
|
|
20241213,110900,100157930,3170,3170,3170,3170,2
|
|
20241213,110800,100151590,3160,3160,3160,3160,0
|
|
20241213,110700,100151590,3160,3160,3160,3160,0
|
|
20241213,110600,100151590,3160,3160,3160,3160,0
|
|
20241213,110500,100151590,3160,3160,3160,3160,0
|
|
20241213,110400,100151590,3160,3160,3160,3160,1
|
|
20241213,110300,100148430,3160,3160,3160,3160,933
|
|
20241213,110200,97200150,3195,3195,3195,3195,0
|
|
20241213,110100,97200150,3195,3190,3195,3190,150
|
|
20241213,110000,96721630,3185,3175,3185,3175,1091
|
|
20241213,105900,93252095,3165,3165,3165,3165,0
|
|
20241213,105800,93252095,3165,3165,3165,3165,0
|
|
20241213,105700,93252095,3165,3165,3165,3165,0
|
|
20241213,105600,93252095,3165,3165,3165,3165,0
|
|
20241213,105500,93252095,3165,3155,3165,3155,1096
|
|
20241213,105400,89784010,3180,3180,3180,3180,0
|
|
20241213,105300,89784010,3180,3180,3180,3180,0
|
|
20241213,105200,89784010,3180,3180,3180,3180,0
|
|
20241213,105100,89784010,3180,3180,3180,3180,0
|
|
20241213,105000,89784010,3180,3180,3180,3180,0
|
|
20241213,104900,89784010,3180,3180,3180,3180,0
|
|
20241213,104800,89784010,3180,3180,3180,3180,0
|
|
20241213,104700,89784010,3180,3180,3180,3180,1
|
|
20241213,104600,89780830,3180,3180,3180,3180,0
|
|
20241213,104500,89780830,3180,3180,3180,3180,5
|
|
20241213,104400,89764930,3180,3180,3180,3180,0
|
|
20241213,104300,89764930,3180,3180,3180,3180,4
|
|
20241213,104200,89752210,3180,3180,3180,3180,1
|
|
20241213,104100,89749030,3175,3175,3175,3175,300
|
|
20241213,104000,88796530,3170,3170,3170,3170,4
|
|
20241213,103900,88783850,3175,3175,3175,3175,1
|
|
20241213,103800,88780675,3150,3150,3150,3150,2
|
|
20241213,103700,88774375,3150,3150,3150,3150,373
|
|
20241213,103600,87599425,3175,3175,3175,3175,0
|
|
20241213,103500,87599425,3175,3175,3175,3175,0
|
|
20241213,103400,87599425,3175,3175,3175,3175,0
|
|
20241213,103300,87599425,3175,3175,3175,3175,0
|
|
20241213,103200,87599425,3175,3175,3175,3175,0
|
|
20241213,103100,87599425,3175,3175,3175,3175,1
|
|
20241213,103000,87596250,3175,3175,3175,3175,0
|
|
20241213,102900,87596250,3175,3175,3175,3175,0
|
|
20241213,102800,87596250,3175,3175,3175,3175,1
|
|
20241213,102700,87593075,3165,3165,3165,3165,0
|
|
20241213,102600,87593075,3165,3165,3165,3165,0
|
|
20241213,102500,87593075,3165,3165,3165,3165,0
|
|
20241213,102400,87593075,3165,3165,3165,3165,266
|
|
20241213,102300,86751185,3165,3165,3165,3165,0
|
|
20241213,102200,86751185,3165,3165,3165,3165,100
|
|
20241213,102100,86434685,3165,3165,3165,3165,2
|
|
20241213,102000,86428355,3165,3165,3165,3165,0
|
|
20241213,101900,86428355,3165,3160,3165,3160,33
|
|
20241213,101800,86324070,3160,3155,3160,3155,185
|
|
20241213,101700,85740230,3160,3160,3160,3160,0
|
|
20241213,101600,85740230,3160,3160,3160,3160,146
|
|
20241213,101500,85278870,3170,3160,3170,3160,67
|
|
20241213,101400,85067140,3175,3175,3175,3175,1
|
|
20241213,101300,85063965,3160,3160,3160,3160,0
|
|
20241213,101200,85063965,3160,3160,3160,3160,3
|
|
20241213,101100,85054485,3175,3175,3175,3175,30
|
|
20241213,101000,84959235,3175,3175,3175,3175,30
|
|
20241213,100900,84863985,3175,3175,3175,3175,0
|
|
20241213,100800,84863985,3175,3175,3175,3175,0
|
|
20241213,100700,84863985,3175,3175,3175,3175,0
|
|
20241213,100600,84863985,3175,3175,3175,3175,0
|
|
20241213,100500,84863985,3175,3175,3175,3175,305
|
|
20241213,100400,83895610,3175,3160,3175,3160,763
|
|
20241213,100300,81484500,3160,3160,3160,3160,0
|
|
20241213,100200,81484500,3160,3180,3180,3160,2192
|
|
20241213,100100,74554050,3180,3195,3195,3180,19
|
|
20241213,100000,74493615,3180,3180,3180,3180,26
|
|
20241213,095900,74410935,3180,3175,3180,3175,5
|
|
20241213,095800,74395055,3175,3180,3180,3175,72
|
|
20241213,095700,74166165,3195,3195,3195,3195,0
|
|
20241213,095600,74166165,3195,3195,3195,3195,346
|
|
20241213,095500,73060695,3180,3190,3190,3180,80
|
|
20241213,095400,72805820,3190,3190,3190,3190,3
|
|
20241213,095300,72796250,3195,3195,3195,3195,0
|
|
20241213,095200,72796250,3195,3195,3195,3195,0
|
|
20241213,095100,72796250,3195,3195,3195,3195,0
|
|
20241213,095000,72796250,3195,3195,3195,3195,1
|
|
20241213,094900,72793055,3190,3190,3190,3190,0
|
|
20241213,094800,72793055,3190,3190,3190,3190,1
|
|
20241213,094700,72789865,3195,3195,3195,3195,5
|
|
20241213,094600,72773890,3200,3200,3200,3200,0
|
|
20241213,094500,72773890,3200,3195,3200,3195,20
|
|
20241213,094400,72709980,3195,3195,3195,3195,3
|
|
20241213,094300,72700395,3195,3195,3195,3195,50
|
|
20241213,094200,72540645,3205,3205,3205,3205,4
|
|
20241213,094100,72527825,3205,3200,3205,3200,25
|
|
20241213,094000,72447820,3200,3195,3200,3195,147
|
|
20241213,093900,71977645,3195,3185,3195,3185,46
|
|
20241213,093800,71830915,3190,3185,3190,3185,2
|
|
20241213,093700,71824540,3185,3160,3185,3160,836
|
|
20241213,093600,69174475,3160,3165,3170,3160,646
|
|
20241213,093500,67130105,3170,3170,3170,3170,0
|
|
20241213,093400,67130105,3170,3170,3170,3170,1
|
|
20241213,093300,67126935,3145,3170,3170,3145,1984
|
|
20241213,093200,60883255,3170,3140,3170,3140,301
|
|
20241213,093100,59938085,3170,3170,3170,3170,11
|
|
20241213,093000,59903215,3170,3170,3170,3170,16
|
|
20241213,092900,59852495,3170,3170,3170,3170,0
|
|
20241213,092800,59852495,3170,3170,3170,3170,0
|
|
20241213,092700,59852495,3170,3170,3170,3170,18
|
|
20241213,092600,59795435,3170,3145,3170,3145,1416
|
|
20241213,092500,55313020,3145,3145,3145,3145,1
|
|
20241213,092400,55309875,3150,3150,3150,3150,0
|
|
20241213,092300,55309875,3150,3150,3150,3150,159
|
|
20241213,092200,54809025,3150,3150,3150,3150,318
|
|
20241213,092100,53807325,3170,3170,3170,3170,0
|
|
20241213,092000,53807325,3170,3170,3170,3130,3691
|
|
20241213,091900,42223205,3200,3200,3200,3200,0
|
|
20241213,091800,42223205,3200,3200,3200,3200,100
|
|
20241213,091700,41903205,3205,3195,3210,3195,3030
|
|
20241213,091600,32201725,3200,3180,3200,3180,2442
|
|
20241213,091500,24400565,3175,3150,3175,3150,867
|
|
20241213,091400,21658630,3175,3165,3180,3165,576
|
|
20241213,091300,19833410,3160,3160,3160,3160,1
|
|
20241213,091200,19830250,3165,3155,3165,3155,872
|
|
20241213,091100,17076520,3155,3140,3155,3140,630
|
|
20241213,091000,15097095,3140,3125,3140,3120,953
|
|
20241213,090900,12118540,3140,3155,3155,3130,44
|
|
20241213,090800,11980120,3155,3150,3155,3150,7
|
|
20241213,090700,11958050,3155,3150,3155,3150,11
|
|
20241213,090600,11923395,3150,3150,3150,3150,926
|
|
20241213,090500,9006495,3150,3145,3150,3120,96
|
|
20241213,090400,8706460,3150,3125,3150,3125,31
|
|
20241213,090300,8609310,3155,3150,3155,3125,373
|
|
20241213,090200,7443295,3150,3155,3155,3120,607
|
|
20241213,090100,5546090,3155,3160,3160,3130,28
|
|
20241213,090000,5457765,3160,3120,3160,3120,1738
|