626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,192200,1032247450,3470,3470,3470,3470,0
|
|
20241217,192100,1032247450,3470,3470,3470,3470,0
|
|
20241217,192000,1032247450,3470,3470,3470,3470,0
|
|
20241217,191900,1032247450,3470,3470,3470,3470,0
|
|
20241217,191800,1032247450,3470,3470,3470,3470,0
|
|
20241217,191700,1032247450,3470,3470,3470,3470,0
|
|
20241217,191600,1032247450,3470,3470,3470,3470,0
|
|
20241217,191500,1032247450,3470,3470,3470,3470,0
|
|
20241217,191400,1032247450,3470,3470,3470,3470,0
|
|
20241217,191300,1032247450,3470,3470,3470,3470,0
|
|
20241217,191200,1032247450,3470,3470,3470,3470,0
|
|
20241217,191100,1032247450,3470,3470,3470,3470,0
|
|
20241217,191000,1032247450,3470,3470,3470,3470,0
|
|
20241217,190900,1032247450,3470,3470,3470,3470,0
|
|
20241217,190800,1032247450,3470,3470,3470,3470,0
|
|
20241217,190700,1032247450,3470,3470,3470,3470,0
|
|
20241217,190600,1032247450,3470,3470,3470,3470,0
|
|
20241217,190500,1032247450,3470,3470,3470,3470,0
|
|
20241217,190400,1032247450,3470,3470,3470,3470,0
|
|
20241217,190300,1032247450,3470,3470,3470,3470,0
|
|
20241217,190200,1032247450,3470,3470,3470,3470,0
|
|
20241217,190100,1032247450,3470,3470,3470,3470,0
|
|
20241217,190000,1032247450,3470,3470,3470,3470,0
|
|
20241217,185900,1032247450,3470,3470,3470,3470,0
|
|
20241217,185800,1032247450,3470,3470,3470,3470,0
|
|
20241217,185700,1032247450,3470,3470,3470,3470,0
|
|
20241217,185600,1032247450,3470,3470,3470,3470,0
|
|
20241217,185500,1032247450,3470,3470,3470,3470,0
|
|
20241217,185400,1032247450,3470,3470,3470,3470,0
|
|
20241217,185300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,185200,1032247450,3470,3470,3470,3470,0
|
|
20241217,185100,1032247450,3470,3470,3470,3470,0
|
|
20241217,185000,1032247450,3470,3470,3470,3470,0
|
|
20241217,184900,1032247450,3470,3470,3470,3470,0
|
|
20241217,184800,1032247450,3470,3470,3470,3470,0
|
|
20241217,184700,1032247450,3470,3470,3470,3470,0
|
|
20241217,184600,1032247450,3470,3470,3470,3470,0
|
|
20241217,184500,1032247450,3470,3470,3470,3470,0
|
|
20241217,184400,1032247450,3470,3470,3470,3470,0
|
|
20241217,184300,1032247450,3470,3470,3470,3470,0
|
|
20241217,184200,1032247450,3470,3470,3470,3470,0
|
|
20241217,184100,1032247450,3470,3470,3470,3470,0
|
|
20241217,184000,1032247450,3470,3470,3470,3470,0
|
|
20241217,183900,1032247450,3470,3470,3470,3470,0
|
|
20241217,183800,1032247450,3470,3470,3470,3470,0
|
|
20241217,183700,1032247450,3470,3470,3470,3470,0
|
|
20241217,183600,1032247450,3470,3470,3470,3470,0
|
|
20241217,183500,1032247450,3470,3470,3470,3470,0
|
|
20241217,183400,1032247450,3470,3470,3470,3470,0
|
|
20241217,183300,1032247450,3470,3470,3470,3470,0
|
|
20241217,183200,1032247450,3470,3470,3470,3470,0
|
|
20241217,183100,1032247450,3470,3470,3470,3470,0
|
|
20241217,183000,1032247450,3470,3470,3470,3470,0
|
|
20241217,182900,1032247450,3470,3470,3470,3470,0
|
|
20241217,182800,1032247450,3470,3470,3470,3470,0
|
|
20241217,182700,1032247450,3470,3470,3470,3470,0
|
|
20241217,182600,1032247450,3470,3470,3470,3470,0
|
|
20241217,182500,1032247450,3470,3470,3470,3470,0
|
|
20241217,182400,1032247450,3470,3470,3470,3470,0
|
|
20241217,182300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,182200,1032247450,3470,3470,3470,3470,0
|
|
20241217,182100,1032247450,3470,3470,3470,3470,0
|
|
20241217,182000,1032247450,3470,3470,3470,3470,0
|
|
20241217,181900,1032247450,3470,3470,3470,3470,0
|
|
20241217,181800,1032247450,3470,3470,3470,3470,0
|
|
20241217,181700,1032247450,3470,3470,3470,3470,0
|
|
20241217,181600,1032247450,3470,3470,3470,3470,0
|
|
20241217,181500,1032247450,3470,3470,3470,3470,0
|
|
20241217,181400,1032247450,3470,3470,3470,3470,0
|
|
20241217,181300,1032247450,3470,3470,3470,3470,0
|
|
20241217,181200,1032247450,3470,3470,3470,3470,0
|
|
20241217,181100,1032247450,3470,3470,3470,3470,0
|
|
20241217,181000,1032247450,3470,3470,3470,3470,0
|
|
20241217,180900,1032247450,3470,3470,3470,3470,0
|
|
20241217,180800,1032247450,3470,3470,3470,3470,0
|
|
20241217,180700,1032247450,3470,3470,3470,3470,0
|
|
20241217,180600,1032247450,3470,3470,3470,3470,0
|
|
20241217,180500,1032247450,3470,3470,3470,3470,0
|
|
20241217,180400,1032247450,3470,3470,3470,3470,0
|
|
20241217,180300,1032247450,3470,3470,3470,3470,0
|
|
20241217,180200,1032247450,3470,3470,3470,3470,0
|
|
20241217,180100,1032247450,3470,3470,3470,3470,0
|
|
20241217,180000,1032247450,3470,3470,3470,3470,0
|
|
20241217,175900,1032247450,3470,3470,3470,3470,0
|
|
20241217,175800,1032247450,3470,3470,3470,3470,0
|
|
20241217,175700,1032247450,3470,3470,3470,3470,0
|
|
20241217,175600,1032247450,3470,3470,3470,3470,0
|
|
20241217,175500,1032247450,3470,3470,3470,3470,0
|
|
20241217,175400,1032247450,3470,3470,3470,3470,0
|
|
20241217,175300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,175200,1032247450,3470,3470,3470,3470,0
|
|
20241217,175100,1032247450,3470,3470,3470,3470,0
|
|
20241217,175000,1032247450,3470,3470,3470,3470,0
|
|
20241217,174900,1032247450,3470,3470,3470,3470,0
|
|
20241217,174800,1032247450,3470,3470,3470,3470,0
|
|
20241217,174700,1032247450,3470,3470,3470,3470,0
|
|
20241217,174600,1032247450,3470,3470,3470,3470,0
|
|
20241217,174500,1032247450,3470,3470,3470,3470,0
|
|
20241217,174400,1032247450,3470,3470,3470,3470,0
|
|
20241217,174300,1032247450,3470,3470,3470,3470,0
|
|
20241217,174200,1032247450,3470,3470,3470,3470,0
|
|
20241217,174100,1032247450,3470,3470,3470,3470,0
|
|
20241217,174000,1032247450,3470,3470,3470,3470,0
|
|
20241217,173900,1032247450,3470,3470,3470,3470,0
|
|
20241217,173800,1032247450,3470,3470,3470,3470,0
|
|
20241217,173700,1032247450,3470,3470,3470,3470,0
|
|
20241217,173600,1032247450,3470,3470,3470,3470,0
|
|
20241217,173500,1032247450,3470,3470,3470,3470,0
|
|
20241217,173400,1032247450,3470,3470,3470,3470,0
|
|
20241217,173300,1032247450,3470,3470,3470,3470,0
|
|
20241217,173200,1032247450,3470,3470,3470,3470,0
|
|
20241217,173100,1032247450,3470,3470,3470,3470,0
|
|
20241217,173000,1032247450,3470,3470,3470,3470,0
|
|
20241217,172900,1032247450,3470,3470,3470,3470,0
|
|
20241217,172800,1032247450,3470,3470,3470,3470,0
|
|
20241217,172700,1032247450,3470,3470,3470,3470,0
|
|
20241217,172600,1032247450,3470,3470,3470,3470,0
|
|
20241217,172500,1032247450,3470,3470,3470,3470,0
|
|
20241217,172400,1032247450,3470,3470,3470,3470,0
|
|
20241217,172300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,172200,1032247450,3470,3470,3470,3470,0
|
|
20241217,172100,1032247450,3470,3470,3470,3470,0
|
|
20241217,172000,1032247450,3470,3470,3470,3470,0
|
|
20241217,171900,1032247450,3470,3470,3470,3470,0
|
|
20241217,171800,1032247450,3470,3470,3470,3470,0
|
|
20241217,171700,1032247450,3470,3470,3470,3470,0
|
|
20241217,171600,1032247450,3470,3470,3470,3470,0
|
|
20241217,171500,1032247450,3470,3470,3470,3470,0
|
|
20241217,171400,1032247450,3470,3470,3470,3470,0
|
|
20241217,171300,1032247450,3470,3470,3470,3470,0
|
|
20241217,171200,1032247450,3470,3470,3470,3470,0
|
|
20241217,171100,1032247450,3470,3470,3470,3470,0
|
|
20241217,171000,1032247450,3470,3470,3470,3470,0
|
|
20241217,170900,1032247450,3470,3470,3470,3470,0
|
|
20241217,170800,1032247450,3470,3470,3470,3470,0
|
|
20241217,170700,1032247450,3470,3470,3470,3470,0
|
|
20241217,170600,1032247450,3470,3470,3470,3470,0
|
|
20241217,170500,1032247450,3470,3470,3470,3470,0
|
|
20241217,170400,1032247450,3470,3470,3470,3470,0
|
|
20241217,170300,1032247450,3470,3470,3470,3470,0
|
|
20241217,170200,1032247450,3470,3470,3470,3470,0
|
|
20241217,170100,1032247450,3470,3470,3470,3470,0
|
|
20241217,170000,1032247450,3470,3470,3470,3470,0
|
|
20241217,165900,1032247450,3470,3470,3470,3470,0
|
|
20241217,165800,1032247450,3470,3470,3470,3470,0
|
|
20241217,165700,1032247450,3470,3470,3470,3470,0
|
|
20241217,165600,1032247450,3470,3470,3470,3470,0
|
|
20241217,165500,1032247450,3470,3470,3470,3470,0
|
|
20241217,165400,1032247450,3470,3470,3470,3470,0
|
|
20241217,165300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,165200,1032247450,3470,3470,3470,3470,0
|
|
20241217,165100,1032247450,3470,3470,3470,3470,0
|
|
20241217,165000,1032247450,3470,3470,3470,3470,0
|
|
20241217,164900,1032247450,3470,3470,3470,3470,0
|
|
20241217,164800,1032247450,3470,3470,3470,3470,0
|
|
20241217,164700,1032247450,3470,3470,3470,3470,0
|
|
20241217,164600,1032247450,3470,3470,3470,3470,0
|
|
20241217,164500,1032247450,3470,3470,3470,3470,0
|
|
20241217,164400,1032247450,3470,3470,3470,3470,0
|
|
20241217,164300,1032247450,3470,3470,3470,3470,0
|
|
20241217,164200,1032247450,3470,3470,3470,3470,0
|
|
20241217,164100,1032247450,3470,3470,3470,3470,0
|
|
20241217,164000,1032247450,3470,3470,3470,3470,0
|
|
20241217,163900,1032247450,3470,3470,3470,3470,0
|
|
20241217,163800,1032247450,3470,3470,3470,3470,0
|
|
20241217,163700,1032247450,3470,3470,3470,3470,0
|
|
20241217,163600,1032247450,3470,3470,3470,3470,0
|
|
20241217,163500,1032247450,3470,3470,3470,3470,0
|
|
20241217,163400,1032247450,3470,3470,3470,3470,0
|
|
20241217,163300,1032247450,3470,3470,3470,3470,0
|
|
20241217,163200,1032247450,3470,3470,3470,3470,0
|
|
20241217,163100,1032247450,3470,3470,3470,3470,0
|
|
20241217,163000,1032247450,3470,3470,3470,3470,0
|
|
20241217,162900,1032247450,3470,3470,3470,3470,0
|
|
20241217,162800,1032247450,3470,3470,3470,3470,0
|
|
20241217,162700,1032247450,3470,3470,3470,3470,0
|
|
20241217,162600,1032247450,3470,3470,3470,3470,0
|
|
20241217,162500,1032247450,3470,3470,3470,3470,0
|
|
20241217,162400,1032247450,3470,3470,3470,3470,0
|
|
20241217,162300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,162200,1032247450,3470,3470,3470,3470,0
|
|
20241217,162100,1032247450,3470,3470,3470,3470,0
|
|
20241217,162000,1032247450,3470,3470,3470,3470,0
|
|
20241217,161900,1032247450,3470,3470,3470,3470,0
|
|
20241217,161800,1032247450,3470,3470,3470,3470,0
|
|
20241217,161700,1032247450,3470,3470,3470,3470,0
|
|
20241217,161600,1032247450,3470,3470,3470,3470,0
|
|
20241217,161500,1032247450,3470,3470,3470,3470,0
|
|
20241217,161400,1032247450,3470,3470,3470,3470,0
|
|
20241217,161300,1032247450,3470,3470,3470,3470,0
|
|
20241217,161200,1032247450,3470,3470,3470,3470,0
|
|
20241217,161100,1032247450,3470,3470,3470,3470,0
|
|
20241217,161000,1032247450,3470,3470,3470,3470,0
|
|
20241217,160900,1032247450,3470,3470,3470,3470,0
|
|
20241217,160800,1032247450,3470,3470,3470,3470,0
|
|
20241217,160700,1032247450,3470,3470,3470,3470,0
|
|
20241217,160600,1032247450,3470,3470,3470,3470,0
|
|
20241217,160500,1032247450,3470,3470,3470,3470,0
|
|
20241217,160400,1032247450,3470,3470,3470,3470,0
|
|
20241217,160300,1032247450,3470,3470,3470,3470,0
|
|
20241217,160200,1032247450,3470,3470,3470,3470,0
|
|
20241217,160100,1032247450,3470,3470,3470,3470,0
|
|
20241217,160000,1032247450,3470,3470,3470,3470,0
|
|
20241217,155900,1032247450,3470,3470,3470,3470,0
|
|
20241217,155800,1032247450,3470,3470,3470,3470,0
|
|
20241217,155700,1032247450,3470,3470,3470,3470,0
|
|
20241217,155600,1032247450,3470,3470,3470,3470,0
|
|
20241217,155500,1032247450,3470,3470,3470,3470,0
|
|
20241217,155400,1032247450,3470,3470,3470,3470,0
|
|
20241217,155300,1032247450,3470,3470,3470,3470,13720
|
|
20241217,155200,1032247450,3470,3470,3470,3470,0
|
|
20241217,155100,1032247450,3470,3470,3470,3470,0
|
|
20241217,155000,1032247450,3470,3470,3470,3470,0
|
|
20241217,154900,1032247450,3470,3470,3470,3470,0
|
|
20241217,154800,1032247450,3470,3470,3470,3470,0
|
|
20241217,154700,1032247450,3470,3470,3470,3470,0
|
|
20241217,154600,1032247450,3470,3470,3470,3470,0
|
|
20241217,154500,1032247450,3470,3470,3470,3470,0
|
|
20241217,154400,1032247450,3470,3470,3470,3470,0
|
|
20241217,154300,1032247450,3470,3470,3470,3470,0
|
|
20241217,154200,1032247450,3470,3470,3470,3470,0
|
|
20241217,154100,1032247450,3470,3470,3470,3470,0
|
|
20241217,154000,1032247450,3470,3470,3470,3470,0
|
|
20241217,153900,1032247450,3470,3470,3470,3470,0
|
|
20241217,153800,1032247450,3470,3470,3470,3470,0
|
|
20241217,153700,1032247450,3470,3470,3470,3470,0
|
|
20241217,153600,1032247450,3470,3470,3470,3470,0
|
|
20241217,153500,1032247450,3470,3470,3470,3470,0
|
|
20241217,153400,1032247450,3470,3470,3470,3470,0
|
|
20241217,153300,1032247450,3470,3470,3470,3470,0
|
|
20241217,153200,1032247450,3470,3470,3470,3470,0
|
|
20241217,153100,1032247450,3470,3470,3470,3470,0
|
|
20241217,153000,1032247450,3470,3470,3470,3470,13720
|
|
20241217,152900,984639050,3505,3505,3505,3505,0
|
|
20241217,152800,984639050,3505,3505,3505,3505,0
|
|
20241217,152700,984639050,3505,3505,3505,3505,0
|
|
20241217,152600,984639050,3505,3505,3505,3505,0
|
|
20241217,152500,984639050,3505,3505,3505,3505,0
|
|
20241217,152400,984639050,3505,3505,3505,3505,0
|
|
20241217,152300,984639050,3505,3505,3505,3505,0
|
|
20241217,152200,984639050,3505,3505,3505,3505,0
|
|
20241217,152100,984639050,3505,3505,3505,3505,0
|
|
20241217,152000,984639050,3505,3505,3505,3505,0
|
|
20241217,151900,984639050,3505,3495,3520,3450,4019
|
|
20241217,151800,970611625,3505,3505,3505,3480,810
|
|
20241217,151700,967785660,3505,3510,3510,3500,5671
|
|
20241217,151600,947905515,3520,3505,3520,3500,778
|
|
20241217,151500,945178570,3510,3520,3520,3510,2519
|
|
20241217,151400,936326155,3520,3520,3530,3520,2766
|
|
20241217,151300,926568875,3535,3515,3535,3515,1767
|
|
20241217,151200,920344050,3515,3485,3540,3480,4888
|
|
20241217,151100,903088085,3480,3500,3505,3480,1882
|
|
20241217,151000,896509015,3505,3500,3505,3500,151
|
|
20241217,150900,895979770,3480,3490,3500,3475,521
|
|
20241217,150800,894158855,3465,3475,3490,3465,2328
|
|
20241217,150700,886073795,3475,3500,3500,3460,2355
|
|
20241217,150600,877873375,3505,3535,3540,3505,1820
|
|
20241217,150500,871466530,3530,3505,3540,3505,2275
|
|
20241217,150400,863445095,3520,3520,3520,3505,2945
|
|
20241217,150300,853093755,3520,3465,3520,3450,4144
|
|
20241217,150200,838604805,3435,3485,3490,3430,2012
|
|
20241217,150100,831633620,3485,3500,3510,3480,1835
|
|
20241217,150000,825224255,3485,3510,3535,3485,10284
|
|
20241217,145900,789130430,3510,3510,3550,3455,14405
|
|
20241217,145800,738473335,3500,3445,3510,3425,21560
|
|
20241217,145700,663387860,3445,3435,3445,3430,1513
|
|
20241217,145600,658195155,3430,3435,3455,3425,3209
|
|
20241217,145500,647150900,3440,3435,3440,3430,3902
|
|
20241217,145400,633755690,3435,3445,3465,3435,6111
|
|
20241217,145300,612650850,3445,3435,3450,3425,7693
|
|
20241217,145200,586167565,3425,3450,3450,3420,4402
|
|
20241217,145100,571060390,3450,3395,3465,3390,24312
|
|
20241217,145000,487639060,3390,3395,3400,3390,870
|
|
20241217,144900,484685040,3400,3390,3400,3390,2870
|
|
20241217,144800,474937480,3390,3365,3405,3350,6157
|
|
20241217,144700,454099055,3365,3365,3365,3365,200
|
|
20241217,144600,453426055,3365,3365,3365,3365,301
|
|
20241217,144500,452413190,3360,3375,3375,3360,185
|
|
20241217,144400,451788940,3375,3370,3375,3365,944
|
|
20241217,144300,448608685,3395,3390,3395,3390,42
|
|
20241217,144200,448466195,3395,3380,3395,3380,1169
|
|
20241217,144100,444506635,3390,3365,3395,3365,1290
|
|
20241217,144000,440140995,3355,3355,3355,3355,159
|
|
20241217,143900,439607550,3355,3360,3360,3350,1268
|
|
20241217,143800,435351695,3385,3370,3385,3370,844
|
|
20241217,143700,432497370,3365,3375,3375,3355,29
|
|
20241217,143600,432399940,3360,3350,3375,3350,1531
|
|
20241217,143500,427250910,3340,3350,3350,3340,52
|
|
20241217,143400,427077120,3355,3340,3365,3335,273
|
|
20241217,143300,426162425,3335,3370,3375,3335,141
|
|
20241217,143200,425689335,3395,3320,3395,3305,2937
|
|
20241217,143100,415851430,3320,3340,3340,3320,612
|
|
20241217,143000,413807550,3320,3330,3340,3320,227
|
|
20241217,142900,413052510,3350,3350,3350,3350,0
|
|
20241217,142800,413052510,3350,3350,3350,3350,0
|
|
20241217,142700,413052510,3350,3325,3350,3325,689
|
|
20241217,142600,410761560,3350,3330,3355,3320,781
|
|
20241217,142500,408167515,3330,3350,3360,3320,4302
|
|
20241217,142400,393771225,3320,3345,3345,3315,2320
|
|
20241217,142300,386022600,3345,3315,3345,3315,841
|
|
20241217,142200,383217990,3345,3335,3370,3335,1536
|
|
20241217,142100,378082460,3335,3315,3345,3305,4385
|
|
20241217,142000,363549220,3345,3385,3390,3315,941
|
|
20241217,141900,360400035,3360,3400,3400,3360,463
|
|
20241217,141800,358840260,3405,3385,3410,3375,14644
|
|
20241217,141700,309163615,3385,3325,3385,3320,2502
|
|
20241217,141600,300821800,3325,3350,3355,3325,1202
|
|
20241217,141500,296815590,3350,3335,3355,3330,1055
|
|
20241217,141400,293295440,3370,3370,3380,3330,976
|
|
20241217,141300,290009765,3370,3375,3380,3340,992
|
|
20241217,141200,286680875,3375,3385,3405,3365,7557
|
|
20241217,141100,261125310,3385,3410,3410,3375,4610
|
|
20241217,141000,245526725,3410,3375,3420,3375,11449
|
|
20241217,140900,206537980,3375,3355,3425,3340,16969
|
|
20241217,140800,149221610,3340,3325,3340,3315,2365
|
|
20241217,140700,141347065,3320,3325,3350,3305,1754
|
|
20241217,140600,135527600,3345,3290,3355,3290,7005
|
|
20241217,140500,112286470,3295,3280,3295,3275,2184
|
|
20241217,140400,105109455,3280,3255,3280,3255,4032
|
|
20241217,140300,91962915,3250,3255,3255,3250,2
|
|
20241217,140200,91956410,3255,3255,3255,3255,923
|
|
20241217,140100,88952045,3240,3240,3240,3240,187
|
|
20241217,140000,88346165,3245,3245,3245,3245,0
|
|
20241217,135900,88346165,3245,3245,3245,3245,1
|
|
20241217,135800,88342920,3255,3255,3255,3255,0
|
|
20241217,135700,88342920,3255,3250,3255,3250,1396
|
|
20241217,135600,83799240,3250,3250,3250,3250,20
|
|
20241217,135500,83734240,3240,3240,3240,3240,0
|
|
20241217,135400,83734240,3240,3240,3240,3240,0
|
|
20241217,135300,83734240,3240,3240,3240,3240,125
|
|
20241217,135200,83329240,3250,3250,3250,3250,0
|
|
20241217,135100,83329240,3250,3250,3250,3250,0
|
|
20241217,135000,83329240,3250,3250,3250,3250,0
|
|
20241217,134900,83329240,3250,3250,3250,3250,0
|
|
20241217,134800,83329240,3250,3245,3250,3245,1300
|
|
20241217,134700,79108275,3250,3230,3250,3230,1400
|
|
20241217,134600,74574330,3230,3225,3230,3220,122
|
|
20241217,134500,74181460,3220,3220,3220,3220,39
|
|
20241217,134400,74055880,3240,3240,3240,3240,0
|
|
20241217,134300,74055880,3240,3225,3245,3225,313
|
|
20241217,134200,73043240,3215,3215,3215,3215,0
|
|
20241217,134100,73043240,3215,3215,3215,3215,0
|
|
20241217,134000,73043240,3215,3215,3215,3215,0
|
|
20241217,133900,73043240,3215,3215,3215,3215,0
|
|
20241217,133800,73043240,3215,3215,3215,3215,83
|
|
20241217,133700,72776395,3230,3230,3230,3230,0
|
|
20241217,133600,72776395,3230,3230,3230,3230,0
|
|
20241217,133500,72776395,3230,3230,3230,3230,0
|
|
20241217,133400,72776395,3230,3230,3230,3230,0
|
|
20241217,133300,72776395,3230,3230,3230,3230,0
|
|
20241217,133200,72776395,3230,3230,3230,3230,0
|
|
20241217,133100,72776395,3230,3230,3230,3230,0
|
|
20241217,133000,72776395,3230,3230,3230,3230,1
|
|
20241217,132900,72773165,3205,3205,3205,3205,0
|
|
20241217,132800,72773165,3205,3205,3205,3205,0
|
|
20241217,132700,72773165,3205,3220,3220,3205,1000
|
|
20241217,132600,69562040,3225,3225,3225,3225,0
|
|
20241217,132500,69562040,3225,3225,3225,3225,0
|
|
20241217,132400,69562040,3225,3230,3230,3225,8
|
|
20241217,132300,69536235,3230,3230,3230,3230,0
|
|
20241217,132200,69536235,3230,3230,3230,3230,0
|
|
20241217,132100,69536235,3230,3220,3230,3220,6
|
|
20241217,132000,69516905,3215,3215,3215,3215,0
|
|
20241217,131900,69516905,3215,3215,3215,3215,47
|
|
20241217,131800,69365800,3230,3230,3230,3230,0
|
|
20241217,131700,69365800,3230,3220,3230,3220,61
|
|
20241217,131600,69169170,3210,3210,3210,3210,0
|
|
20241217,131500,69169170,3210,3210,3210,3210,0
|
|
20241217,131400,69169170,3210,3210,3210,3210,0
|
|
20241217,131300,69169170,3210,3210,3210,3210,12
|
|
20241217,131200,69130650,3230,3230,3230,3230,0
|
|
20241217,131100,69130650,3230,3230,3230,3230,0
|
|
20241217,131000,69130650,3230,3230,3230,3230,0
|
|
20241217,130900,69130650,3230,3230,3230,3230,1
|
|
20241217,130800,69127420,3210,3220,3220,3210,894
|
|
20241217,130700,66255515,3220,3220,3220,3220,2
|
|
20241217,130600,66249075,3230,3230,3230,3230,1
|
|
20241217,130500,66245845,3230,3230,3230,3230,1
|
|
20241217,130400,66242615,3220,3220,3220,3220,19
|
|
20241217,130300,66181435,3220,3220,3220,3220,1
|
|
20241217,130200,66178215,3220,3220,3220,3220,8
|
|
20241217,130100,66152455,3225,3225,3225,3225,5
|
|
20241217,130000,66136330,3235,3235,3235,3235,1
|
|
20241217,125900,66133095,3230,3230,3230,3230,0
|
|
20241217,125800,66133095,3230,3230,3230,3230,0
|
|
20241217,125700,66133095,3230,3230,3230,3230,5
|
|
20241217,125600,66116945,3235,3235,3235,3235,0
|
|
20241217,125500,66116945,3235,3235,3235,3235,0
|
|
20241217,125400,66116945,3235,3235,3235,3235,0
|
|
20241217,125300,66116945,3235,3235,3235,3235,0
|
|
20241217,125200,66116945,3235,3235,3235,3235,0
|
|
20241217,125100,66116945,3235,3235,3235,3235,2
|
|
20241217,125000,66110475,3215,3215,3215,3215,0
|
|
20241217,124900,66110475,3215,3215,3215,3215,0
|
|
20241217,124800,66110475,3215,3230,3230,3215,1060
|
|
20241217,124700,62694375,3235,3235,3235,3235,0
|
|
20241217,124600,62694375,3235,3235,3235,3235,10
|
|
20241217,124500,62662025,3235,3235,3235,3235,20
|
|
20241217,124400,62597325,3240,3240,3240,3240,0
|
|
20241217,124300,62597325,3240,3240,3240,3240,1
|
|
20241217,124200,62594085,3230,3230,3230,3230,0
|
|
20241217,124100,62594085,3230,3230,3230,3230,0
|
|
20241217,124000,62594085,3230,3230,3230,3230,0
|
|
20241217,123900,62594085,3230,3230,3230,3230,1
|
|
20241217,123800,62590855,3240,3240,3240,3240,0
|
|
20241217,123700,62590855,3240,3240,3240,3240,0
|
|
20241217,123600,62590855,3240,3240,3240,3240,0
|
|
20241217,123500,62590855,3240,3240,3240,3240,0
|
|
20241217,123400,62590855,3240,3240,3240,3240,0
|
|
20241217,123300,62590855,3240,3240,3240,3240,0
|
|
20241217,123200,62590855,3240,3240,3240,3240,0
|
|
20241217,123100,62590855,3240,3240,3240,3240,0
|
|
20241217,123000,62590855,3240,3240,3240,3240,0
|
|
20241217,122900,62590855,3240,3240,3240,3240,0
|
|
20241217,122800,62590855,3240,3240,3240,3240,0
|
|
20241217,122700,62590855,3240,3240,3240,3240,0
|
|
20241217,122600,62590855,3240,3240,3240,3240,0
|
|
20241217,122500,62590855,3240,3240,3240,3240,0
|
|
20241217,122400,62590855,3240,3240,3240,3240,1
|
|
20241217,122300,62587615,3235,3235,3235,3235,3
|
|
20241217,122200,62577910,3235,3235,3235,3235,0
|
|
20241217,122100,62577910,3235,3235,3235,3235,1
|
|
20241217,122000,62574675,3240,3240,3240,3240,0
|
|
20241217,121900,62574675,3240,3240,3240,3240,1
|
|
20241217,121800,62571435,3240,3240,3240,3240,0
|
|
20241217,121700,62571435,3240,3240,3240,3240,0
|
|
20241217,121600,62571435,3240,3240,3240,3240,0
|
|
20241217,121500,62571435,3240,3240,3240,3240,116
|
|
20241217,121400,62195595,3240,3240,3240,3240,0
|
|
20241217,121300,62195595,3240,3235,3240,3235,59
|
|
20241217,121200,62004560,3240,3240,3240,3240,0
|
|
20241217,121100,62004560,3240,3240,3240,3240,33
|
|
20241217,121000,61897640,3240,3240,3240,3240,2
|
|
20241217,120900,61891160,3230,3230,3230,3230,0
|
|
20241217,120800,61891160,3230,3230,3230,3230,1
|
|
20241217,120700,61887930,3245,3245,3245,3245,0
|
|
20241217,120600,61887930,3245,3245,3245,3245,0
|
|
20241217,120500,61887930,3245,3230,3245,3230,4
|
|
20241217,120400,61874975,3225,3225,3225,3225,10
|
|
20241217,120300,61842725,3225,3225,3225,3225,5
|
|
20241217,120200,61826600,3225,3230,3230,3225,50
|
|
20241217,120100,61665160,3245,3245,3245,3245,0
|
|
20241217,120000,61665160,3245,3245,3245,3245,0
|
|
20241217,115900,61665160,3245,3245,3245,3245,0
|
|
20241217,115800,61665160,3245,3245,3245,3245,1
|
|
20241217,115700,61661915,3230,3230,3230,3230,29
|
|
20241217,115600,61568245,3245,3245,3245,3245,0
|
|
20241217,115500,61568245,3245,3230,3245,3230,2
|
|
20241217,115400,61561770,3245,3245,3245,3245,0
|
|
20241217,115300,61561770,3245,3245,3245,3245,0
|
|
20241217,115200,61561770,3245,3245,3245,3245,0
|
|
20241217,115100,61561770,3245,3245,3245,3245,0
|
|
20241217,115000,61561770,3245,3245,3245,3245,0
|
|
20241217,114900,61561770,3245,3245,3245,3245,0
|
|
20241217,114800,61561770,3245,3245,3245,3245,1
|
|
20241217,114700,61558525,3235,3235,3235,3235,0
|
|
20241217,114600,61558525,3235,3235,3235,3235,163
|
|
20241217,114500,61031220,3245,3245,3245,3245,0
|
|
20241217,114400,61031220,3245,3240,3245,3240,545
|
|
20241217,114300,59265415,3250,3250,3250,3250,0
|
|
20241217,114200,59265415,3250,3250,3250,3250,0
|
|
20241217,114100,59265415,3250,3240,3250,3240,217
|
|
20241217,114000,58562325,3250,3250,3250,3250,0
|
|
20241217,113900,58562325,3250,3250,3250,3250,0
|
|
20241217,113800,58562325,3250,3250,3250,3250,1
|
|
20241217,113700,58559075,3250,3250,3250,3250,0
|
|
20241217,113600,58559075,3250,3240,3250,3240,4
|
|
20241217,113500,58546105,3250,3250,3250,3250,0
|
|
20241217,113400,58546105,3250,3250,3250,3250,26
|
|
20241217,113300,58461605,3250,3250,3250,3250,0
|
|
20241217,113200,58461605,3250,3250,3250,3250,3
|
|
20241217,113100,58451855,3250,3250,3250,3250,1
|
|
20241217,113000,58448605,3245,3245,3245,3245,0
|
|
20241217,112900,58448605,3245,3245,3245,3245,0
|
|
20241217,112800,58448605,3245,3245,3245,3245,0
|
|
20241217,112700,58448605,3245,3245,3245,3245,0
|
|
20241217,112600,58448605,3245,3245,3245,3245,0
|
|
20241217,112500,58448605,3245,3245,3245,3245,1614
|
|
20241217,112400,53211175,3235,3235,3235,3235,0
|
|
20241217,112300,53211175,3235,3235,3235,3235,0
|
|
20241217,112200,53211175,3235,3235,3235,3235,0
|
|
20241217,112100,53211175,3235,3235,3235,3235,40
|
|
20241217,112000,53081775,3245,3245,3245,3245,0
|
|
20241217,111900,53081775,3245,3245,3245,3245,0
|
|
20241217,111800,53081775,3245,3245,3245,3245,1
|
|
20241217,111700,53078530,3245,3245,3245,3245,0
|
|
20241217,111600,53078530,3245,3240,3245,3230,1230
|
|
20241217,111500,49104260,3245,3245,3245,3245,2
|
|
20241217,111400,49097770,3245,3245,3245,3245,0
|
|
20241217,111300,49097770,3245,3245,3245,3245,0
|
|
20241217,111200,49097770,3245,3245,3245,3245,0
|
|
20241217,111100,49097770,3245,3245,3245,3245,3
|
|
20241217,111000,49088035,3245,3245,3245,3245,0
|
|
20241217,110900,49088035,3245,3245,3245,3245,9
|
|
20241217,110800,49058830,3245,3245,3245,3245,0
|
|
20241217,110700,49058830,3245,3245,3245,3245,44
|
|
20241217,110600,48916050,3245,3245,3245,3245,0
|
|
20241217,110500,48916050,3245,3250,3250,3245,2
|
|
20241217,110400,48909555,3250,3250,3250,3250,0
|
|
20241217,110300,48909555,3250,3250,3250,3250,0
|
|
20241217,110200,48909555,3250,3250,3250,3250,0
|
|
20241217,110100,48909555,3250,3250,3250,3250,0
|
|
20241217,110000,48909555,3250,3250,3250,3250,0
|
|
20241217,105900,48909555,3250,3240,3250,3240,492
|
|
20241217,105800,47314595,3240,3240,3240,3240,0
|
|
20241217,105700,47314595,3240,3240,3240,3240,0
|
|
20241217,105600,47314595,3240,3240,3240,3240,0
|
|
20241217,105500,47314595,3240,3240,3240,3240,1
|
|
20241217,105400,47311355,3240,3240,3240,3240,0
|
|
20241217,105300,47311355,3240,3240,3240,3240,0
|
|
20241217,105200,47311355,3240,3240,3240,3240,5
|
|
20241217,105100,47295155,3240,3240,3240,3240,10
|
|
20241217,105000,47262755,3240,3240,3240,3240,0
|
|
20241217,104900,47262755,3240,3230,3240,3230,174
|
|
20241217,104800,46700725,3240,3240,3240,3240,0
|
|
20241217,104700,46700725,3240,3240,3240,3240,0
|
|
20241217,104600,46700725,3240,3240,3240,3240,0
|
|
20241217,104500,46700725,3240,3240,3240,3240,0
|
|
20241217,104400,46700725,3240,3240,3240,3240,0
|
|
20241217,104300,46700725,3240,3235,3240,3235,398
|
|
20241217,104200,45413190,3235,3235,3235,3235,0
|
|
20241217,104100,45413190,3235,3235,3235,3235,0
|
|
20241217,104000,45413190,3235,3235,3235,3235,0
|
|
20241217,103900,45413190,3235,3235,3235,3235,5
|
|
20241217,103800,45397015,3235,3235,3235,3235,0
|
|
20241217,103700,45397015,3235,3235,3235,3235,5
|
|
20241217,103600,45380840,3230,3235,3235,3230,60
|
|
20241217,103500,45186790,3235,3235,3235,3235,0
|
|
20241217,103400,45186790,3235,3235,3235,3235,3
|
|
20241217,103300,45177085,3235,3235,3235,3235,0
|
|
20241217,103200,45177085,3235,3235,3235,3235,1
|
|
20241217,103100,45173850,3235,3235,3235,3235,0
|
|
20241217,103000,45173850,3235,3235,3235,3235,0
|
|
20241217,102900,45173850,3235,3235,3235,3235,0
|
|
20241217,102800,45173850,3235,3235,3235,3235,0
|
|
20241217,102700,45173850,3235,3235,3235,3235,20
|
|
20241217,102600,45109150,3235,3235,3235,3235,30
|
|
20241217,102500,45012100,3235,3235,3235,3235,160
|
|
20241217,102400,44494500,3235,3235,3235,3235,0
|
|
20241217,102300,44494500,3235,3235,3235,3235,0
|
|
20241217,102200,44494500,3235,3235,3235,3235,0
|
|
20241217,102100,44494500,3235,3235,3235,3235,0
|
|
20241217,102000,44494500,3235,3235,3235,3235,8
|
|
20241217,101900,44468620,3235,3235,3235,3235,0
|
|
20241217,101800,44468620,3235,3235,3235,3235,0
|
|
20241217,101700,44468620,3235,3235,3235,3235,2
|
|
20241217,101600,44462150,3220,3220,3220,3220,5
|
|
20241217,101500,44446050,3235,3230,3235,3220,41
|
|
20241217,101400,44313965,3235,3235,3235,3235,155
|
|
20241217,101300,43812540,3240,3240,3240,3240,0
|
|
20241217,101200,43812540,3240,3240,3240,3240,0
|
|
20241217,101100,43812540,3240,3240,3240,3240,8
|
|
20241217,101000,43786620,3235,3215,3235,3215,917
|
|
20241217,100900,40833965,3215,3215,3215,3215,12
|
|
20241217,100800,40795385,3215,3215,3215,3215,390
|
|
20241217,100700,39541535,3215,3215,3215,3215,0
|
|
20241217,100600,39541535,3215,3215,3215,3215,133
|
|
20241217,100500,39113940,3230,3230,3230,3230,1
|
|
20241217,100400,39110710,3215,3215,3220,3215,149
|
|
20241217,100300,38631665,3215,3215,3215,3215,114
|
|
20241217,100200,38265155,3230,3230,3230,3220,3
|
|
20241217,100100,38255475,3230,3220,3230,3215,1115
|
|
20241217,100000,34666010,3240,3240,3240,3240,0
|
|
20241217,095900,34666010,3240,3240,3240,3240,0
|
|
20241217,095800,34666010,3240,3240,3240,3240,0
|
|
20241217,095700,34666010,3240,3240,3240,3240,0
|
|
20241217,095600,34666010,3240,3240,3240,3240,0
|
|
20241217,095500,34666010,3240,3240,3240,3240,0
|
|
20241217,095400,34666010,3240,3240,3240,3240,0
|
|
20241217,095300,34666010,3240,3220,3240,3220,2
|
|
20241217,095200,34659550,3240,3240,3240,3240,0
|
|
20241217,095100,34659550,3240,3240,3240,3240,1
|
|
20241217,095000,34656310,3225,3230,3240,3225,12
|
|
20241217,094900,34617545,3240,3240,3240,3240,0
|
|
20241217,094800,34617545,3240,3240,3240,3240,1
|
|
20241217,094700,34614305,3230,3230,3230,3230,23
|
|
20241217,094600,34540015,3240,3220,3240,3220,11
|
|
20241217,094500,34504575,3220,3240,3240,3220,563
|
|
20241217,094400,32691010,3240,3240,3240,3240,2
|
|
20241217,094300,32684530,3240,3240,3240,3240,0
|
|
20241217,094200,32684530,3240,3240,3240,3225,11
|
|
20241217,094100,32648905,3240,3240,3240,3240,3
|
|
20241217,094000,32639185,3225,3230,3230,3225,16
|
|
20241217,093900,32587580,3240,3240,3240,3240,3
|
|
20241217,093800,32577860,3240,3230,3240,3230,57
|
|
20241217,093700,32393740,3240,3235,3240,3235,6
|
|
20241217,093600,32374315,3235,3235,3235,3235,0
|
|
20241217,093500,32374315,3235,3235,3235,3235,0
|
|
20241217,093400,32374315,3235,3235,3235,3235,202
|
|
20241217,093300,31720845,3235,3230,3235,3230,103
|
|
20241217,093200,31388140,3240,3240,3240,3240,100
|
|
20241217,093100,31064140,3240,3230,3240,3225,8
|
|
20241217,093000,31038320,3240,3240,3240,3240,14
|
|
20241217,092900,30992960,3240,3240,3240,3225,102
|
|
20241217,092800,30663980,3240,3225,3240,3225,2
|
|
20241217,092700,30657515,3240,3240,3240,3240,71
|
|
20241217,092600,30427475,3240,3230,3240,3225,13
|
|
20241217,092500,30385470,3240,3240,3240,3230,1043
|
|
20241217,092400,27016405,3240,3240,3240,3235,16
|
|
20241217,092300,26964615,3240,3250,3250,3235,47
|
|
20241217,092200,26812340,3250,3250,3250,3250,0
|
|
20241217,092100,26812340,3250,3250,3250,3250,0
|
|
20241217,092000,26812340,3250,3230,3250,3230,65
|
|
20241217,091900,26601620,3250,3250,3250,3250,0
|
|
20241217,091800,26601620,3250,3250,3250,3250,0
|
|
20241217,091700,26601620,3250,3250,3250,3250,1
|
|
20241217,091600,26598370,3235,3235,3235,3235,401
|
|
20241217,091500,25301135,3240,3240,3240,3240,30
|
|
20241217,091400,25203935,3260,3260,3260,3260,0
|
|
20241217,091300,25203935,3260,3260,3260,3260,0
|
|
20241217,091200,25203935,3260,3245,3260,3240,4
|
|
20241217,091100,25190935,3260,3260,3260,3260,0
|
|
20241217,091000,25190935,3260,3260,3260,3260,3
|
|
20241217,090900,25181155,3260,3260,3260,3260,1
|
|
20241217,090800,25177895,3235,3235,3235,3235,0
|
|
20241217,090700,25177895,3235,3250,3250,3235,890
|
|
20241217,090600,22294635,3275,3275,3280,3275,3005
|
|
20241217,090500,12453235,3275,3255,3275,3250,32
|
|
20241217,090400,12348525,3285,3285,3285,3285,0
|
|
20241217,090300,12348525,3285,3285,3285,3285,0
|
|
20241217,090200,12348525,3285,3285,3285,3285,1
|
|
20241217,090100,12345240,3235,3260,3260,3235,2687
|
|
20241217,090000,3615660,3260,3320,3320,3255,1092
|