644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,194100,455844400,3595,3595,3595,3595,2470
|
|
20241211,194000,455844400,3595,3595,3595,3595,0
|
|
20241211,193900,455844400,3595,3595,3595,3595,0
|
|
20241211,193800,455844400,3595,3595,3595,3595,0
|
|
20241211,193700,455844400,3595,3595,3595,3595,0
|
|
20241211,193600,455844400,3595,3595,3595,3595,0
|
|
20241211,193500,455844400,3595,3595,3595,3595,0
|
|
20241211,193400,455844400,3595,3595,3595,3595,0
|
|
20241211,193300,455844400,3595,3595,3595,3595,0
|
|
20241211,193200,455844400,3595,3595,3595,3595,0
|
|
20241211,193100,455844400,3595,3595,3595,3595,0
|
|
20241211,193000,455844400,3595,3595,3595,3595,0
|
|
20241211,192900,455844400,3595,3595,3595,3595,0
|
|
20241211,192800,455844400,3595,3595,3595,3595,0
|
|
20241211,192700,455844400,3595,3595,3595,3595,0
|
|
20241211,192600,455844400,3595,3595,3595,3595,0
|
|
20241211,192500,455844400,3595,3595,3595,3595,0
|
|
20241211,192400,455844400,3595,3595,3595,3595,0
|
|
20241211,192300,455844400,3595,3595,3595,3595,0
|
|
20241211,192200,455844400,3595,3595,3595,3595,0
|
|
20241211,192100,455844400,3595,3595,3595,3595,0
|
|
20241211,192000,455844400,3595,3595,3595,3595,0
|
|
20241211,191900,455844400,3595,3595,3595,3595,0
|
|
20241211,191800,455844400,3595,3595,3595,3595,0
|
|
20241211,191700,455844400,3595,3595,3595,3595,0
|
|
20241211,191600,455844400,3595,3595,3595,3595,0
|
|
20241211,191500,455844400,3595,3595,3595,3595,0
|
|
20241211,191400,455844400,3595,3595,3595,3595,0
|
|
20241211,191300,455844400,3595,3595,3595,3595,0
|
|
20241211,191200,455844400,3595,3595,3595,3595,0
|
|
20241211,191100,455844400,3595,3595,3595,3595,2470
|
|
20241211,191000,455844400,3595,3595,3595,3595,0
|
|
20241211,190900,455844400,3595,3595,3595,3595,0
|
|
20241211,190800,455844400,3595,3595,3595,3595,0
|
|
20241211,190700,455844400,3595,3595,3595,3595,0
|
|
20241211,190600,455844400,3595,3595,3595,3595,0
|
|
20241211,190500,455844400,3595,3595,3595,3595,0
|
|
20241211,190400,455844400,3595,3595,3595,3595,0
|
|
20241211,190300,455844400,3595,3595,3595,3595,0
|
|
20241211,190200,455844400,3595,3595,3595,3595,0
|
|
20241211,190100,455844400,3595,3595,3595,3595,0
|
|
20241211,190000,455844400,3595,3595,3595,3595,0
|
|
20241211,185900,455844400,3595,3595,3595,3595,0
|
|
20241211,185800,455844400,3595,3595,3595,3595,0
|
|
20241211,185700,455844400,3595,3595,3595,3595,0
|
|
20241211,185600,455844400,3595,3595,3595,3595,0
|
|
20241211,185500,455844400,3595,3595,3595,3595,0
|
|
20241211,185400,455844400,3595,3595,3595,3595,0
|
|
20241211,185300,455844400,3595,3595,3595,3595,0
|
|
20241211,185200,455844400,3595,3595,3595,3595,0
|
|
20241211,185100,455844400,3595,3595,3595,3595,0
|
|
20241211,185000,455844400,3595,3595,3595,3595,0
|
|
20241211,184900,455844400,3595,3595,3595,3595,0
|
|
20241211,184800,455844400,3595,3595,3595,3595,0
|
|
20241211,184700,455844400,3595,3595,3595,3595,0
|
|
20241211,184600,455844400,3595,3595,3595,3595,0
|
|
20241211,184500,455844400,3595,3595,3595,3595,0
|
|
20241211,184400,455844400,3595,3595,3595,3595,0
|
|
20241211,184300,455844400,3595,3595,3595,3595,0
|
|
20241211,184200,455844400,3595,3595,3595,3595,0
|
|
20241211,184100,455844400,3595,3595,3595,3595,2470
|
|
20241211,184000,455844400,3595,3595,3595,3595,0
|
|
20241211,183900,455844400,3595,3595,3595,3595,0
|
|
20241211,183800,455844400,3595,3595,3595,3595,0
|
|
20241211,183700,455844400,3595,3595,3595,3595,0
|
|
20241211,183600,455844400,3595,3595,3595,3595,0
|
|
20241211,183500,455844400,3595,3595,3595,3595,0
|
|
20241211,183400,455844400,3595,3595,3595,3595,0
|
|
20241211,183300,455844400,3595,3595,3595,3595,0
|
|
20241211,183200,455844400,3595,3595,3595,3595,0
|
|
20241211,183100,455844400,3595,3595,3595,3595,0
|
|
20241211,183000,455844400,3595,3595,3595,3595,0
|
|
20241211,182900,455844400,3595,3595,3595,3595,0
|
|
20241211,182800,455844400,3595,3595,3595,3595,0
|
|
20241211,182700,455844400,3595,3595,3595,3595,0
|
|
20241211,182600,455844400,3595,3595,3595,3595,0
|
|
20241211,182500,455844400,3595,3595,3595,3595,0
|
|
20241211,182400,455844400,3595,3595,3595,3595,0
|
|
20241211,182300,455844400,3595,3595,3595,3595,0
|
|
20241211,182200,455844400,3595,3595,3595,3595,0
|
|
20241211,182100,455844400,3595,3595,3595,3595,0
|
|
20241211,182000,455844400,3595,3595,3595,3595,0
|
|
20241211,181900,455844400,3595,3595,3595,3595,0
|
|
20241211,181800,455844400,3595,3595,3595,3595,0
|
|
20241211,181700,455844400,3595,3595,3595,3595,0
|
|
20241211,181600,455844400,3595,3595,3595,3595,0
|
|
20241211,181500,455844400,3595,3595,3595,3595,0
|
|
20241211,181400,455844400,3595,3595,3595,3595,0
|
|
20241211,181300,455844400,3595,3595,3595,3595,0
|
|
20241211,181200,455844400,3595,3595,3595,3595,0
|
|
20241211,181100,455844400,3595,3595,3595,3595,2470
|
|
20241211,181000,455844400,3595,3595,3595,3595,0
|
|
20241211,180900,455844400,3595,3595,3595,3595,0
|
|
20241211,180800,455844400,3595,3595,3595,3595,0
|
|
20241211,180700,455844400,3595,3595,3595,3595,0
|
|
20241211,180600,455844400,3595,3595,3595,3595,0
|
|
20241211,180500,455844400,3595,3595,3595,3595,0
|
|
20241211,180400,455844400,3595,3595,3595,3595,0
|
|
20241211,180300,455844400,3595,3595,3595,3595,0
|
|
20241211,180200,455844400,3595,3595,3595,3595,0
|
|
20241211,180100,455844400,3595,3595,3595,3595,0
|
|
20241211,180000,455844400,3595,3595,3595,3595,0
|
|
20241211,175900,455844400,3595,3595,3595,3595,0
|
|
20241211,175800,455844400,3595,3595,3595,3595,0
|
|
20241211,175700,455844400,3595,3595,3595,3595,0
|
|
20241211,175600,455844400,3595,3595,3595,3595,0
|
|
20241211,175500,455844400,3595,3595,3595,3595,0
|
|
20241211,175400,455844400,3595,3595,3595,3595,0
|
|
20241211,175300,455844400,3595,3595,3595,3595,0
|
|
20241211,175200,455844400,3595,3595,3595,3595,0
|
|
20241211,175100,455844400,3595,3595,3595,3595,0
|
|
20241211,175000,455844400,3595,3595,3595,3595,0
|
|
20241211,174900,455844400,3595,3595,3595,3595,0
|
|
20241211,174800,455844400,3595,3595,3595,3595,0
|
|
20241211,174700,455844400,3595,3595,3595,3595,0
|
|
20241211,174600,455844400,3595,3595,3595,3595,0
|
|
20241211,174500,455844400,3595,3595,3595,3595,0
|
|
20241211,174400,455844400,3595,3595,3595,3595,0
|
|
20241211,174300,455844400,3595,3595,3595,3595,0
|
|
20241211,174200,455844400,3595,3595,3595,3595,0
|
|
20241211,174100,455844400,3595,3595,3595,3595,2470
|
|
20241211,174000,455844400,3595,3595,3595,3595,0
|
|
20241211,173900,455844400,3595,3595,3595,3595,0
|
|
20241211,173800,455844400,3595,3595,3595,3595,0
|
|
20241211,173700,455844400,3595,3595,3595,3595,0
|
|
20241211,173600,455844400,3595,3595,3595,3595,0
|
|
20241211,173500,455844400,3595,3595,3595,3595,0
|
|
20241211,173400,455844400,3595,3595,3595,3595,0
|
|
20241211,173300,455844400,3595,3595,3595,3595,0
|
|
20241211,173200,455844400,3595,3595,3595,3595,0
|
|
20241211,173100,455844400,3595,3595,3595,3595,0
|
|
20241211,173000,455844400,3595,3595,3595,3595,0
|
|
20241211,172900,455844400,3595,3595,3595,3595,0
|
|
20241211,172800,455844400,3595,3595,3595,3595,0
|
|
20241211,172700,455844400,3595,3595,3595,3595,0
|
|
20241211,172600,455844400,3595,3595,3595,3595,0
|
|
20241211,172500,455844400,3595,3595,3595,3595,0
|
|
20241211,172400,455844400,3595,3595,3595,3595,0
|
|
20241211,172300,455844400,3595,3595,3595,3595,0
|
|
20241211,172200,455844400,3595,3595,3595,3595,0
|
|
20241211,172100,455844400,3595,3595,3595,3595,0
|
|
20241211,172000,455844400,3595,3595,3595,3595,0
|
|
20241211,171900,455844400,3595,3595,3595,3595,0
|
|
20241211,171800,455844400,3595,3595,3595,3595,0
|
|
20241211,171700,455844400,3595,3595,3595,3595,0
|
|
20241211,171600,455844400,3595,3595,3595,3595,0
|
|
20241211,171500,455844400,3595,3595,3595,3595,0
|
|
20241211,171400,455844400,3595,3595,3595,3595,0
|
|
20241211,171300,455844400,3595,3595,3595,3595,0
|
|
20241211,171200,455844400,3595,3595,3595,3595,0
|
|
20241211,171100,455844400,3595,3595,3595,3595,2470
|
|
20241211,171000,455844400,3595,3595,3595,3595,0
|
|
20241211,170900,455844400,3595,3595,3595,3595,0
|
|
20241211,170800,455844400,3595,3595,3595,3595,0
|
|
20241211,170700,455844400,3595,3595,3595,3595,0
|
|
20241211,170600,455844400,3595,3595,3595,3595,0
|
|
20241211,170500,455844400,3595,3595,3595,3595,0
|
|
20241211,170400,455844400,3595,3595,3595,3595,0
|
|
20241211,170300,455844400,3595,3595,3595,3595,0
|
|
20241211,170200,455844400,3595,3595,3595,3595,0
|
|
20241211,170100,455844400,3595,3595,3595,3595,0
|
|
20241211,170000,455844400,3595,3595,3595,3595,0
|
|
20241211,165900,455844400,3595,3595,3595,3595,0
|
|
20241211,165800,455844400,3595,3595,3595,3595,0
|
|
20241211,165700,455844400,3595,3595,3595,3595,0
|
|
20241211,165600,455844400,3595,3595,3595,3595,0
|
|
20241211,165500,455844400,3595,3595,3595,3595,0
|
|
20241211,165400,455844400,3595,3595,3595,3595,0
|
|
20241211,165300,455844400,3595,3595,3595,3595,0
|
|
20241211,165200,455844400,3595,3595,3595,3595,0
|
|
20241211,165100,455844400,3595,3595,3595,3595,0
|
|
20241211,165000,455844400,3595,3595,3595,3595,0
|
|
20241211,164900,455844400,3595,3595,3595,3595,0
|
|
20241211,164800,455844400,3595,3595,3595,3595,0
|
|
20241211,164700,455844400,3595,3595,3595,3595,0
|
|
20241211,164600,455844400,3595,3595,3595,3595,0
|
|
20241211,164500,455844400,3595,3595,3595,3595,0
|
|
20241211,164400,455844400,3595,3595,3595,3595,0
|
|
20241211,164300,455844400,3595,3595,3595,3595,0
|
|
20241211,164200,455844400,3595,3595,3595,3595,0
|
|
20241211,164100,455844400,3595,3595,3595,3595,2470
|
|
20241211,164000,455844400,3595,3595,3595,3595,0
|
|
20241211,163900,455844400,3595,3595,3595,3595,0
|
|
20241211,163800,455844400,3595,3595,3595,3595,0
|
|
20241211,163700,455844400,3595,3595,3595,3595,0
|
|
20241211,163600,455844400,3595,3595,3595,3595,0
|
|
20241211,163500,455844400,3595,3595,3595,3595,0
|
|
20241211,163400,455844400,3595,3595,3595,3595,0
|
|
20241211,163300,455844400,3595,3595,3595,3595,0
|
|
20241211,163200,455844400,3595,3595,3595,3595,0
|
|
20241211,163100,455844400,3595,3595,3595,3595,0
|
|
20241211,163000,455844400,3595,3595,3595,3595,0
|
|
20241211,162900,455844400,3595,3595,3595,3595,0
|
|
20241211,162800,455844400,3595,3595,3595,3595,0
|
|
20241211,162700,455844400,3595,3595,3595,3595,0
|
|
20241211,162600,455844400,3595,3595,3595,3595,0
|
|
20241211,162500,455844400,3595,3595,3595,3595,0
|
|
20241211,162400,455844400,3595,3595,3595,3595,0
|
|
20241211,162300,455844400,3595,3595,3595,3595,0
|
|
20241211,162200,455844400,3595,3595,3595,3595,0
|
|
20241211,162100,455844400,3595,3595,3595,3595,0
|
|
20241211,162000,455844400,3595,3595,3595,3595,0
|
|
20241211,161900,455844400,3595,3595,3595,3595,0
|
|
20241211,161800,455844400,3595,3595,3595,3595,0
|
|
20241211,161700,455844400,3595,3595,3595,3595,0
|
|
20241211,161600,455844400,3595,3595,3595,3595,0
|
|
20241211,161500,455844400,3595,3595,3595,3595,0
|
|
20241211,161400,455844400,3595,3595,3595,3595,0
|
|
20241211,161300,455844400,3595,3595,3595,3595,0
|
|
20241211,161200,455844400,3595,3595,3595,3595,0
|
|
20241211,161100,455844400,3595,3595,3595,3595,2470
|
|
20241211,161000,455844400,3595,3595,3595,3595,0
|
|
20241211,160900,455844400,3595,3595,3595,3595,0
|
|
20241211,160800,455844400,3595,3595,3595,3595,0
|
|
20241211,160700,455844400,3595,3595,3595,3595,0
|
|
20241211,160600,455844400,3595,3595,3595,3595,0
|
|
20241211,160500,455844400,3595,3595,3595,3595,0
|
|
20241211,160400,455844400,3595,3595,3595,3595,0
|
|
20241211,160300,455844400,3595,3595,3595,3595,0
|
|
20241211,160200,455844400,3595,3595,3595,3595,0
|
|
20241211,160100,455844400,3595,3595,3595,3595,0
|
|
20241211,160000,455844400,3595,3595,3595,3595,0
|
|
20241211,155900,455844400,3595,3595,3595,3595,0
|
|
20241211,155800,455844400,3595,3595,3595,3595,0
|
|
20241211,155700,455844400,3595,3595,3595,3595,0
|
|
20241211,155600,455844400,3595,3595,3595,3595,0
|
|
20241211,155500,455844400,3595,3595,3595,3595,0
|
|
20241211,155400,455844400,3595,3595,3595,3595,0
|
|
20241211,155300,455844400,3595,3595,3595,3595,0
|
|
20241211,155200,455844400,3595,3595,3595,3595,0
|
|
20241211,155100,455844400,3595,3595,3595,3595,0
|
|
20241211,155000,455844400,3595,3595,3595,3595,0
|
|
20241211,154900,455844400,3595,3595,3595,3595,0
|
|
20241211,154800,455844400,3595,3595,3595,3595,0
|
|
20241211,154700,455844400,3595,3595,3595,3595,0
|
|
20241211,154600,455844400,3595,3595,3595,3595,0
|
|
20241211,154500,455844400,3595,3595,3595,3595,0
|
|
20241211,154400,455844400,3595,3595,3595,3595,0
|
|
20241211,154300,455844400,3595,3595,3595,3595,0
|
|
20241211,154200,455844400,3595,3595,3595,3595,0
|
|
20241211,154100,455844400,3595,3595,3595,3595,2470
|
|
20241211,154000,455844400,3595,3595,3595,3595,0
|
|
20241211,153900,455844400,3595,3595,3595,3595,0
|
|
20241211,153800,455844400,3595,3595,3595,3595,0
|
|
20241211,153700,455844400,3595,3595,3595,3595,0
|
|
20241211,153600,455844400,3595,3595,3595,3595,0
|
|
20241211,153500,455844400,3595,3595,3595,3595,0
|
|
20241211,153400,455844400,3595,3595,3595,3595,0
|
|
20241211,153300,455844400,3595,3595,3595,3595,0
|
|
20241211,153200,455844400,3595,3595,3595,3595,0
|
|
20241211,153100,455844400,3595,3595,3595,3595,0
|
|
20241211,153000,455844400,3595,3595,3595,3595,2470
|
|
20241211,152900,446964750,3570,3570,3570,3570,0
|
|
20241211,152800,446964750,3570,3570,3570,3570,0
|
|
20241211,152700,446964750,3570,3570,3570,3570,0
|
|
20241211,152600,446964750,3570,3570,3570,3570,0
|
|
20241211,152500,446964750,3570,3570,3570,3570,0
|
|
20241211,152400,446964750,3570,3570,3570,3570,0
|
|
20241211,152300,446964750,3570,3570,3570,3570,0
|
|
20241211,152200,446964750,3570,3570,3570,3570,0
|
|
20241211,152100,446964750,3570,3570,3570,3570,0
|
|
20241211,152000,446964750,3570,3570,3570,3570,0
|
|
20241211,151900,446964750,3570,3565,3585,3565,109
|
|
20241211,151800,446575995,3570,3565,3570,3565,159
|
|
20241211,151700,446009135,3565,3565,3565,3565,0
|
|
20241211,151600,446009135,3565,3570,3570,3565,11070
|
|
20241211,151500,406489255,3570,3570,3570,3570,0
|
|
20241211,151400,406489255,3570,3570,3570,3570,52
|
|
20241211,151300,406303615,3580,3580,3580,3580,5665
|
|
20241211,151200,386022915,3580,3565,3580,3565,1193
|
|
20241211,151100,381756600,3565,3565,3565,3565,0
|
|
20241211,151000,381756600,3565,3565,3565,3565,35
|
|
20241211,150900,381631825,3560,3560,3560,3560,0
|
|
20241211,150800,381631825,3560,3560,3560,3560,0
|
|
20241211,150700,381631825,3560,3560,3560,3560,56
|
|
20241211,150600,381432465,3560,3560,3560,3560,87
|
|
20241211,150500,381122745,3560,3560,3560,3560,56
|
|
20241211,150400,380923385,3570,3575,3575,3570,73
|
|
20241211,150300,380662505,3580,3580,3580,3580,93
|
|
20241211,150200,380329565,3580,3580,3580,3580,46
|
|
20241211,150100,380164885,3580,3580,3580,3580,0
|
|
20241211,150000,380164885,3580,3580,3580,3580,200
|
|
20241211,145900,379448885,3580,3580,3580,3580,100
|
|
20241211,145800,379090885,3575,3575,3575,3575,305
|
|
20241211,145700,378000510,3575,3570,3575,3570,106
|
|
20241211,145600,377621660,3570,3570,3570,3570,0
|
|
20241211,145500,377621660,3570,3570,3570,3570,100
|
|
20241211,145400,377264660,3570,3570,3570,3570,51
|
|
20241211,145300,377082590,3570,3570,3570,3570,1857
|
|
20241211,145200,370453100,3580,3580,3580,3580,62
|
|
20241211,145100,370231140,3580,3580,3580,3580,48
|
|
20241211,145000,370059300,3585,3585,3585,3585,50
|
|
20241211,144900,369880050,3590,3590,3590,3590,0
|
|
20241211,144800,369880050,3590,3590,3590,3590,1
|
|
20241211,144700,369876460,3575,3575,3575,3575,0
|
|
20241211,144600,369876460,3575,3575,3575,3575,0
|
|
20241211,144500,369876460,3575,3575,3575,3575,0
|
|
20241211,144400,369876460,3575,3575,3575,3575,0
|
|
20241211,144300,369876460,3575,3575,3575,3575,0
|
|
20241211,144200,369876460,3575,3575,3575,3575,0
|
|
20241211,144100,369876460,3575,3595,3595,3575,230
|
|
20241211,144000,369050210,3595,3590,3595,3590,501
|
|
20241211,143900,367249335,3590,3590,3590,3565,128
|
|
20241211,143800,366790490,3590,3590,3590,3590,401
|
|
20241211,143700,365350900,3590,3590,3590,3590,100
|
|
20241211,143600,364991900,3590,3590,3590,3590,0
|
|
20241211,143500,364991900,3590,3590,3590,3590,1
|
|
20241211,143400,364988310,3585,3585,3585,3585,0
|
|
20241211,143300,364988310,3585,3580,3585,3580,30
|
|
20241211,143200,364880870,3580,3570,3580,3570,565
|
|
20241211,143100,362862105,3575,3575,3575,3575,0
|
|
20241211,143000,362862105,3575,3575,3575,3575,0
|
|
20241211,142900,362862105,3575,3575,3575,3575,16
|
|
20241211,142800,362804905,3580,3580,3580,3580,0
|
|
20241211,142700,362804905,3580,3580,3580,3580,0
|
|
20241211,142600,362804905,3580,3580,3580,3580,0
|
|
20241211,142500,362804905,3580,3580,3580,3580,0
|
|
20241211,142400,362804905,3580,3570,3580,3570,134
|
|
20241211,142300,362325705,3565,3565,3565,3565,0
|
|
20241211,142200,362325705,3565,3565,3565,3565,0
|
|
20241211,142100,362325705,3565,3565,3565,3565,146
|
|
20241211,142000,361805215,3560,3560,3560,3560,0
|
|
20241211,141900,361805215,3560,3560,3560,3560,0
|
|
20241211,141800,361805215,3560,3560,3560,3560,0
|
|
20241211,141700,361805215,3560,3560,3560,3560,0
|
|
20241211,141600,361805215,3560,3560,3560,3560,0
|
|
20241211,141500,361805215,3560,3555,3560,3545,6487
|
|
20241211,141400,338744035,3555,3555,3555,3555,0
|
|
20241211,141300,338744035,3555,3555,3555,3555,0
|
|
20241211,141200,338744035,3555,3555,3555,3555,0
|
|
20241211,141100,338744035,3555,3555,3555,3555,0
|
|
20241211,141000,338744035,3555,3555,3555,3555,0
|
|
20241211,140900,338744035,3555,3555,3555,3555,62
|
|
20241211,140800,338523625,3560,3560,3560,3560,0
|
|
20241211,140700,338523625,3560,3560,3560,3560,0
|
|
20241211,140600,338523625,3560,3560,3560,3560,0
|
|
20241211,140500,338523625,3560,3560,3560,3560,0
|
|
20241211,140400,338523625,3560,3560,3560,3560,0
|
|
20241211,140300,338523625,3560,3560,3560,3560,0
|
|
20241211,140200,338523625,3560,3560,3560,3560,503
|
|
20241211,140100,336732945,3560,3560,3560,3560,55
|
|
20241211,140000,336537145,3560,3560,3560,3560,1
|
|
20241211,135900,336533585,3560,3560,3560,3560,2
|
|
20241211,135800,336526465,3555,3555,3555,3555,0
|
|
20241211,135700,336526465,3555,3555,3555,3555,0
|
|
20241211,135600,336526465,3555,3555,3555,3555,54
|
|
20241211,135500,336334495,3555,3555,3555,3555,0
|
|
20241211,135400,336334495,3555,3555,3555,3555,0
|
|
20241211,135300,336334495,3555,3555,3555,3555,0
|
|
20241211,135200,336334495,3555,3555,3555,3555,0
|
|
20241211,135100,336334495,3555,3555,3555,3555,0
|
|
20241211,135000,336334495,3555,3555,3555,3555,145
|
|
20241211,134900,335819020,3550,3550,3550,3550,0
|
|
20241211,134800,335819020,3550,3555,3555,3550,98
|
|
20241211,134700,335471115,3560,3560,3560,3560,0
|
|
20241211,134600,335471115,3560,3560,3560,3560,6
|
|
20241211,134500,335449755,3560,3560,3560,3560,50
|
|
20241211,134400,335271755,3565,3565,3565,3565,0
|
|
20241211,134300,335271755,3565,3565,3565,3565,0
|
|
20241211,134200,335271755,3565,3565,3565,3565,0
|
|
20241211,134100,335271755,3565,3565,3565,3565,0
|
|
20241211,134000,335271755,3565,3565,3565,3565,0
|
|
20241211,133900,335271755,3565,3565,3565,3565,0
|
|
20241211,133800,335271755,3565,3565,3565,3565,0
|
|
20241211,133700,335271755,3565,3565,3565,3565,0
|
|
20241211,133600,335271755,3565,3565,3565,3565,10
|
|
20241211,133500,335236105,3560,3560,3560,3560,0
|
|
20241211,133400,335236105,3560,3560,3565,3560,77
|
|
20241211,133300,334961980,3560,3560,3560,3560,0
|
|
20241211,133200,334961980,3560,3560,3590,3560,746
|
|
20241211,133100,332306190,3595,3600,3600,3560,304
|
|
20241211,133000,331223795,3605,3605,3605,3605,0
|
|
20241211,132900,331223795,3605,3575,3610,3575,20254
|
|
20241211,132800,258396865,3575,3520,3575,3520,7081
|
|
20241211,132700,233243110,3535,3535,3535,3535,0
|
|
20241211,132600,233243110,3535,3535,3535,3535,0
|
|
20241211,132500,233243110,3535,3535,3535,3535,0
|
|
20241211,132400,233243110,3535,3535,3535,3535,103
|
|
20241211,132300,232879005,3540,3540,3540,3540,0
|
|
20241211,132200,232879005,3540,3540,3540,3540,0
|
|
20241211,132100,232879005,3540,3540,3540,3540,0
|
|
20241211,132000,232879005,3540,3540,3540,3540,0
|
|
20241211,131900,232879005,3540,3540,3540,3540,0
|
|
20241211,131800,232879005,3540,3540,3540,3540,0
|
|
20241211,131700,232879005,3540,3540,3540,3540,632
|
|
20241211,131600,230641725,3515,3515,3515,3515,1
|
|
20241211,131500,230638210,3535,3535,3535,3535,100
|
|
20241211,131400,230284710,3535,3530,3535,3530,278
|
|
20241211,131300,229302105,3535,3535,3535,3535,0
|
|
20241211,131200,229302105,3535,3535,3535,3535,0
|
|
20241211,131100,229302105,3535,3535,3535,3535,0
|
|
20241211,131000,229302105,3535,3535,3535,3535,0
|
|
20241211,130900,229302105,3535,3535,3535,3535,0
|
|
20241211,130800,229302105,3535,3535,3535,3535,1
|
|
20241211,130700,229298570,3530,3530,3530,3530,0
|
|
20241211,130600,229298570,3530,3530,3530,3530,2809
|
|
20241211,130500,219382800,3525,3525,3525,3525,100
|
|
20241211,130400,219030300,3525,3525,3525,3525,1
|
|
20241211,130300,219026775,3515,3515,3515,3515,0
|
|
20241211,130200,219026775,3515,3515,3515,3515,0
|
|
20241211,130100,219026775,3515,3525,3525,3515,1041
|
|
20241211,130000,215367250,3530,3530,3530,3525,520
|
|
20241211,125900,213531685,3530,3530,3530,3530,0
|
|
20241211,125800,213531685,3530,3530,3530,3530,408
|
|
20241211,125700,212091445,3535,3535,3535,3535,0
|
|
20241211,125600,212091445,3535,3535,3535,3535,0
|
|
20241211,125500,212091445,3535,3535,3535,3535,0
|
|
20241211,125400,212091445,3535,3530,3535,3530,189
|
|
20241211,125300,211423650,3530,3530,3530,3530,0
|
|
20241211,125200,211423650,3530,3530,3530,3530,78
|
|
20241211,125100,211148310,3530,3530,3530,3530,0
|
|
20241211,125000,211148310,3530,3530,3530,3530,1
|
|
20241211,124900,211144780,3525,3525,3525,3525,219
|
|
20241211,124800,210372805,3525,3525,3525,3525,400
|
|
20241211,124700,208962805,3525,3520,3525,3520,84
|
|
20241211,124600,208666775,3530,3530,3530,3530,0
|
|
20241211,124500,208666775,3530,3530,3530,3530,3
|
|
20241211,124400,208656185,3530,3530,3530,3530,1
|
|
20241211,124300,208652655,3530,3530,3530,3530,97
|
|
20241211,124200,208310245,3530,3530,3530,3530,19
|
|
20241211,124100,208243175,3530,3530,3530,3530,18
|
|
20241211,124000,208179635,3530,3530,3530,3530,5
|
|
20241211,123900,208161985,3530,3530,3530,3530,0
|
|
20241211,123800,208161985,3530,3530,3530,3530,0
|
|
20241211,123700,208161985,3530,3530,3530,3530,0
|
|
20241211,123600,208161985,3530,3530,3530,3530,0
|
|
20241211,123500,208161985,3530,3530,3530,3530,0
|
|
20241211,123400,208161985,3530,3530,3530,3530,0
|
|
20241211,123300,208161985,3530,3530,3530,3530,0
|
|
20241211,123200,208161985,3530,3530,3530,3530,0
|
|
20241211,123100,208161985,3530,3530,3530,3530,0
|
|
20241211,123000,208161985,3530,3530,3530,3530,0
|
|
20241211,122900,208161985,3530,3530,3530,3530,0
|
|
20241211,122800,208161985,3530,3530,3530,3530,671
|
|
20241211,122700,205793355,3530,3530,3530,3530,0
|
|
20241211,122600,205793355,3530,3530,3530,3530,0
|
|
20241211,122500,205793355,3530,3530,3530,3530,0
|
|
20241211,122400,205793355,3530,3530,3530,3530,84
|
|
20241211,122300,205496835,3530,3530,3530,3530,0
|
|
20241211,122200,205496835,3530,3530,3530,3530,0
|
|
20241211,122100,205496835,3530,3530,3530,3530,0
|
|
20241211,122000,205496835,3530,3530,3530,3530,0
|
|
20241211,121900,205496835,3530,3530,3530,3530,0
|
|
20241211,121800,205496835,3530,3530,3530,3530,0
|
|
20241211,121700,205496835,3530,3530,3530,3530,610
|
|
20241211,121600,203343535,3520,3520,3520,3520,0
|
|
20241211,121500,203343535,3520,3520,3520,3520,0
|
|
20241211,121400,203343535,3520,3525,3525,3520,1005
|
|
20241211,121300,199805910,3525,3525,3525,3525,0
|
|
20241211,121200,199805910,3525,3525,3525,3525,0
|
|
20241211,121100,199805910,3525,3525,3525,3525,0
|
|
20241211,121000,199805910,3525,3520,3525,3520,364
|
|
20241211,120900,198524380,3520,3520,3520,3520,0
|
|
20241211,120800,198524380,3520,3520,3520,3520,1
|
|
20241211,120700,198520860,3505,3505,3505,3505,0
|
|
20241211,120600,198520860,3505,3505,3505,3505,0
|
|
20241211,120500,198520860,3505,3535,3535,3500,3840
|
|
20241211,120400,184999030,3535,3535,3535,3535,0
|
|
20241211,120300,184999030,3535,3535,3535,3535,63
|
|
20241211,120200,184776325,3535,3535,3535,3535,0
|
|
20241211,120100,184776325,3535,3535,3535,3535,0
|
|
20241211,120000,184776325,3535,3535,3535,3535,1
|
|
20241211,115900,184772790,3535,3535,3535,3535,0
|
|
20241211,115800,184772790,3535,3535,3535,3535,0
|
|
20241211,115700,184772790,3535,3530,3535,3530,500
|
|
20241211,115600,183005790,3530,3530,3530,3530,0
|
|
20241211,115500,183005790,3530,3530,3530,3530,0
|
|
20241211,115400,183005790,3530,3530,3530,3530,0
|
|
20241211,115300,183005790,3530,3530,3530,3530,0
|
|
20241211,115200,183005790,3530,3530,3530,3530,0
|
|
20241211,115100,183005790,3530,3530,3530,3530,30
|
|
20241211,115000,182899890,3520,3520,3520,3520,80
|
|
20241211,114900,182618290,3535,3535,3535,3535,0
|
|
20241211,114800,182618290,3535,3535,3535,3535,0
|
|
20241211,114700,182618290,3535,3535,3535,3535,0
|
|
20241211,114600,182618290,3535,3535,3535,3535,0
|
|
20241211,114500,182618290,3535,3535,3535,3535,0
|
|
20241211,114400,182618290,3535,3535,3535,3535,0
|
|
20241211,114300,182618290,3535,3535,3535,3535,0
|
|
20241211,114200,182618290,3535,3535,3535,3535,0
|
|
20241211,114100,182618290,3535,3530,3535,3530,70
|
|
20241211,114000,182370995,3530,3530,3530,3530,0
|
|
20241211,113900,182370995,3530,3525,3530,3525,5
|
|
20241211,113800,182353365,3520,3520,3520,3520,71
|
|
20241211,113700,182103445,3525,3525,3525,3525,0
|
|
20241211,113600,182103445,3525,3525,3525,3525,0
|
|
20241211,113500,182103445,3525,3525,3525,3525,0
|
|
20241211,113400,182103445,3525,3525,3525,3525,27
|
|
20241211,113300,182008270,3525,3525,3525,3525,109
|
|
20241211,113200,181624045,3535,3535,3535,3535,0
|
|
20241211,113100,181624045,3535,3525,3535,3525,15
|
|
20241211,113000,181571125,3520,3525,3525,3515,136
|
|
20241211,112900,181092050,3525,3525,3525,3525,0
|
|
20241211,112800,181092050,3525,3525,3525,3525,0
|
|
20241211,112700,181092050,3525,3525,3525,3525,5
|
|
20241211,112600,181074425,3525,3525,3525,3525,35
|
|
20241211,112500,180951050,3540,3540,3540,3540,0
|
|
20241211,112400,180951050,3540,3540,3540,3540,0
|
|
20241211,112300,180951050,3540,3540,3540,3540,0
|
|
20241211,112200,180951050,3540,3540,3540,3540,0
|
|
20241211,112100,180951050,3540,3540,3540,3540,0
|
|
20241211,112000,180951050,3540,3540,3540,3540,0
|
|
20241211,111900,180951050,3540,3540,3540,3540,0
|
|
20241211,111800,180951050,3540,3540,3540,3540,0
|
|
20241211,111700,180951050,3540,3540,3540,3540,0
|
|
20241211,111600,180951050,3540,3540,3540,3540,0
|
|
20241211,111500,180951050,3540,3540,3540,3540,267
|
|
20241211,111400,180005870,3535,3535,3535,3535,1032
|
|
20241211,111300,176357750,3525,3525,3525,3525,0
|
|
20241211,111200,176357750,3525,3525,3525,3525,0
|
|
20241211,111100,176357750,3525,3525,3525,3525,0
|
|
20241211,111000,176357750,3525,3525,3525,3525,0
|
|
20241211,110900,176357750,3525,3545,3545,3525,5000
|
|
20241211,110800,158706795,3550,3550,3550,3550,0
|
|
20241211,110700,158706795,3550,3550,3550,3550,67
|
|
20241211,110600,158468945,3545,3540,3545,3540,789
|
|
20241211,110500,155671965,3555,3555,3555,3555,0
|
|
20241211,110400,155671965,3555,3555,3555,3555,15
|
|
20241211,110300,155618640,3560,3560,3560,3560,0
|
|
20241211,110200,155618640,3560,3560,3560,3560,0
|
|
20241211,110100,155618640,3560,3560,3560,3560,0
|
|
20241211,110000,155618640,3560,3560,3560,3560,0
|
|
20241211,105900,155618640,3560,3560,3560,3560,1505
|
|
20241211,105800,150260840,3570,3570,3570,3570,0
|
|
20241211,105700,150260840,3570,3570,3570,3570,207
|
|
20241211,105600,149521850,3570,3570,3570,3570,32
|
|
20241211,105500,149407610,3570,3570,3570,3570,0
|
|
20241211,105400,149407610,3570,3570,3570,3570,8
|
|
20241211,105300,149379050,3570,3570,3570,3570,317
|
|
20241211,105200,148247360,3565,3565,3565,3565,0
|
|
20241211,105100,148247360,3565,3565,3565,3565,289
|
|
20241211,105000,147217075,3565,3565,3565,3565,0
|
|
20241211,104900,147217075,3565,3565,3565,3565,0
|
|
20241211,104800,147217075,3565,3565,3565,3565,0
|
|
20241211,104700,147217075,3565,3560,3565,3560,500
|
|
20241211,104600,145434805,3555,3555,3555,3555,5
|
|
20241211,104500,145417030,3555,3555,3555,3555,33
|
|
20241211,104400,145299715,3555,3555,3555,3555,5
|
|
20241211,104300,145281940,3555,3555,3555,3555,2
|
|
20241211,104200,145274830,3560,3560,3560,3560,0
|
|
20241211,104100,145274830,3560,3560,3560,3560,376
|
|
20241211,104000,143936270,3555,3555,3555,3555,46
|
|
20241211,103900,143772740,3555,3555,3555,3555,0
|
|
20241211,103800,143772740,3555,3555,3555,3555,243
|
|
20241211,103700,142908875,3555,3555,3555,3555,35
|
|
20241211,103600,142784450,3560,3560,3560,3560,6
|
|
20241211,103500,142763090,3560,3560,3560,3560,5
|
|
20241211,103400,142745290,3560,3560,3560,3560,0
|
|
20241211,103300,142745290,3560,3560,3560,3560,19
|
|
20241211,103200,142677650,3560,3560,3560,3560,0
|
|
20241211,103100,142677650,3560,3560,3560,3560,29
|
|
20241211,103000,142574410,3555,3555,3555,3555,0
|
|
20241211,102900,142574410,3555,3550,3555,3550,462
|
|
20241211,102800,140934300,3550,3550,3550,3550,0
|
|
20241211,102700,140934300,3550,3550,3550,3550,0
|
|
20241211,102600,140934300,3550,3565,3565,3550,576
|
|
20241211,102500,138889485,3555,3555,3555,3555,0
|
|
20241211,102400,138889485,3555,3560,3560,3555,168
|
|
20241211,102300,138291765,3560,3570,3570,3560,12
|
|
20241211,102200,138249015,3570,3570,3570,3570,51
|
|
20241211,102100,138066945,3570,3570,3570,3570,21
|
|
20241211,102000,137991975,3565,3565,3565,3565,1500
|
|
20241211,101900,132644475,3565,3565,3565,3565,61
|
|
20241211,101800,132427010,3565,3565,3565,3565,123
|
|
20241211,101700,131988515,3560,3560,3560,3560,19
|
|
20241211,101600,131920875,3560,3560,3560,3560,24
|
|
20241211,101500,131835435,3560,3565,3565,3560,6
|
|
20241211,101400,131814070,3560,3560,3560,3560,164
|
|
20241211,101300,131230230,3555,3555,3555,3555,0
|
|
20241211,101200,131230230,3555,3550,3555,3550,287
|
|
20241211,101100,130211225,3550,3550,3550,3550,0
|
|
20241211,101000,130211225,3550,3550,3550,3550,335
|
|
20241211,100900,129021975,3550,3550,3550,3550,38
|
|
20241211,100800,128887075,3555,3555,3555,3555,63
|
|
20241211,100700,128663110,3550,3550,3550,3550,38
|
|
20241211,100600,128528210,3560,3560,3560,3560,0
|
|
20241211,100500,128528210,3560,3560,3560,3560,1
|
|
20241211,100400,128524650,3550,3550,3550,3550,7
|
|
20241211,100300,128499800,3550,3560,3560,3550,572
|
|
20241211,100200,126466490,3570,3570,3570,3570,2
|
|
20241211,100100,126459350,3565,3565,3565,3565,17
|
|
20241211,100000,126398745,3565,3565,3565,3565,41
|
|
20241211,095900,126252580,3570,3570,3570,3570,0
|
|
20241211,095800,126252580,3570,3570,3570,3570,0
|
|
20241211,095700,126252580,3570,3580,3580,3570,41
|
|
20241211,095600,126105900,3580,3575,3580,3575,587
|
|
20241211,095500,124004965,3575,3575,3575,3575,9
|
|
20241211,095400,123972790,3580,3575,3580,3575,490
|
|
20241211,095300,122220095,3575,3575,3575,3575,105
|
|
20241211,095200,121844720,3575,3570,3575,3560,508
|
|
20241211,095100,120031230,3565,3565,3565,3565,0
|
|
20241211,095000,120031230,3565,3560,3565,3560,251
|
|
20241211,094900,119137415,3560,3560,3560,3560,5
|
|
20241211,094800,119119615,3565,3565,3565,3565,26
|
|
20241211,094700,119026925,3565,3555,3565,3555,76
|
|
20241211,094600,118756345,3555,3555,3555,3555,5
|
|
20241211,094500,118738570,3570,3570,3570,3570,20
|
|
20241211,094400,118667170,3570,3570,3570,3570,11
|
|
20241211,094300,118627900,3570,3555,3570,3555,550
|
|
20241211,094200,116669020,3555,3545,3565,3545,2532
|
|
20241211,094100,107665540,3540,3545,3545,3525,479
|
|
20241211,094000,105976420,3545,3545,3545,3545,0
|
|
20241211,093900,105976420,3545,3545,3545,3545,0
|
|
20241211,093800,105976420,3545,3545,3545,3545,28
|
|
20241211,093700,105877160,3540,3540,3540,3540,150
|
|
20241211,093600,105346160,3540,3540,3540,3540,50
|
|
20241211,093500,105169160,3525,3550,3550,3525,1588
|
|
20241211,093400,99535195,3550,3570,3570,3550,266
|
|
20241211,093300,98587160,3555,3555,3555,3550,2916
|
|
20241211,093200,88225355,3575,3575,3575,3575,0
|
|
20241211,093100,88225355,3575,3575,3575,3575,0
|
|
20241211,093000,88225355,3575,3575,3575,3575,5
|
|
20241211,092900,88207480,3575,3570,3575,3570,1144
|
|
20241211,092800,84120180,3565,3565,3565,3565,386
|
|
20241211,092700,82744090,3565,3555,3565,3555,206
|
|
20241211,092600,82011700,3555,3555,3555,3555,20
|
|
20241211,092500,81940600,3555,3575,3575,3555,413
|
|
20241211,092400,80466665,3555,3555,3555,3555,760
|
|
20241211,092300,77764865,3555,3555,3555,3555,0
|
|
20241211,092200,77764865,3555,3580,3580,3555,1452
|
|
20241211,092100,72574555,3580,3580,3580,3580,1
|
|
20241211,092000,72570975,3555,3555,3555,3555,996
|
|
20241211,091900,69030195,3570,3580,3580,3570,166
|
|
20241211,091800,68436075,3580,3575,3580,3575,1000
|
|
20241211,091700,64856640,3575,3580,3580,3540,818
|
|
20241211,091600,61948290,3580,3575,3580,3575,1718
|
|
20241211,091500,55805030,3565,3535,3565,3535,6794
|
|
20241211,091400,31672450,3535,3535,3535,3535,399
|
|
20241211,091300,30261985,3535,3535,3535,3535,40
|
|
20241211,091200,30120585,3560,3560,3560,3560,149
|
|
20241211,091100,29590145,3535,3545,3555,3530,1768
|
|
20241211,091000,23321230,3540,3525,3540,3525,390
|
|
20241211,090900,21945565,3520,3515,3520,3515,940
|
|
20241211,090800,18638265,3510,3510,3510,3510,0
|
|
20241211,090700,18638265,3510,3510,3510,3510,143
|
|
20241211,090600,18136335,3510,3510,3510,3510,57
|
|
20241211,090500,17936265,3520,3520,3520,3520,0
|
|
20241211,090400,17936265,3520,3520,3520,3520,0
|
|
20241211,090300,17936265,3520,3520,3520,3520,0
|
|
20241211,090200,17936265,3520,3485,3520,3485,1454
|
|
20241211,090100,12833310,3465,3485,3485,3415,2354
|
|
20241211,090000,4659445,3485,3485,3485,3485,1337
|