644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,194100,509459480,3730,3730,3730,3730,830
|
|
20241216,194000,509459480,3730,3730,3730,3730,0
|
|
20241216,193900,509459480,3730,3730,3730,3730,0
|
|
20241216,193800,509459480,3730,3730,3730,3730,0
|
|
20241216,193700,509459480,3730,3730,3730,3730,0
|
|
20241216,193600,509459480,3730,3730,3730,3730,0
|
|
20241216,193500,509459480,3730,3730,3730,3730,0
|
|
20241216,193400,509459480,3730,3730,3730,3730,0
|
|
20241216,193300,509459480,3730,3730,3730,3730,0
|
|
20241216,193200,509459480,3730,3730,3730,3730,0
|
|
20241216,193100,509459480,3730,3730,3730,3730,0
|
|
20241216,193000,509459480,3730,3730,3730,3730,0
|
|
20241216,192900,509459480,3730,3730,3730,3730,0
|
|
20241216,192800,509459480,3730,3730,3730,3730,0
|
|
20241216,192700,509459480,3730,3730,3730,3730,0
|
|
20241216,192600,509459480,3730,3730,3730,3730,0
|
|
20241216,192500,509459480,3730,3730,3730,3730,0
|
|
20241216,192400,509459480,3730,3730,3730,3730,0
|
|
20241216,192300,509459480,3730,3730,3730,3730,0
|
|
20241216,192200,509459480,3730,3730,3730,3730,0
|
|
20241216,192100,509459480,3730,3730,3730,3730,0
|
|
20241216,192000,509459480,3730,3730,3730,3730,0
|
|
20241216,191900,509459480,3730,3730,3730,3730,0
|
|
20241216,191800,509459480,3730,3730,3730,3730,0
|
|
20241216,191700,509459480,3730,3730,3730,3730,0
|
|
20241216,191600,509459480,3730,3730,3730,3730,0
|
|
20241216,191500,509459480,3730,3730,3730,3730,0
|
|
20241216,191400,509459480,3730,3730,3730,3730,0
|
|
20241216,191300,509459480,3730,3730,3730,3730,0
|
|
20241216,191200,509459480,3730,3730,3730,3730,0
|
|
20241216,191100,509459480,3730,3730,3730,3730,830
|
|
20241216,191000,509459480,3730,3730,3730,3730,0
|
|
20241216,190900,509459480,3730,3730,3730,3730,0
|
|
20241216,190800,509459480,3730,3730,3730,3730,0
|
|
20241216,190700,509459480,3730,3730,3730,3730,0
|
|
20241216,190600,509459480,3730,3730,3730,3730,0
|
|
20241216,190500,509459480,3730,3730,3730,3730,0
|
|
20241216,190400,509459480,3730,3730,3730,3730,0
|
|
20241216,190300,509459480,3730,3730,3730,3730,0
|
|
20241216,190200,509459480,3730,3730,3730,3730,0
|
|
20241216,190100,509459480,3730,3730,3730,3730,0
|
|
20241216,190000,509459480,3730,3730,3730,3730,0
|
|
20241216,185900,509459480,3730,3730,3730,3730,0
|
|
20241216,185800,509459480,3730,3730,3730,3730,0
|
|
20241216,185700,509459480,3730,3730,3730,3730,0
|
|
20241216,185600,509459480,3730,3730,3730,3730,0
|
|
20241216,185500,509459480,3730,3730,3730,3730,0
|
|
20241216,185400,509459480,3730,3730,3730,3730,0
|
|
20241216,185300,509459480,3730,3730,3730,3730,0
|
|
20241216,185200,509459480,3730,3730,3730,3730,0
|
|
20241216,185100,509459480,3730,3730,3730,3730,0
|
|
20241216,185000,509459480,3730,3730,3730,3730,0
|
|
20241216,184900,509459480,3730,3730,3730,3730,0
|
|
20241216,184800,509459480,3730,3730,3730,3730,0
|
|
20241216,184700,509459480,3730,3730,3730,3730,0
|
|
20241216,184600,509459480,3730,3730,3730,3730,0
|
|
20241216,184500,509459480,3730,3730,3730,3730,0
|
|
20241216,184400,509459480,3730,3730,3730,3730,0
|
|
20241216,184300,509459480,3730,3730,3730,3730,0
|
|
20241216,184200,509459480,3730,3730,3730,3730,0
|
|
20241216,184100,509459480,3730,3730,3730,3730,830
|
|
20241216,184000,509459480,3730,3730,3730,3730,0
|
|
20241216,183900,509459480,3730,3730,3730,3730,0
|
|
20241216,183800,509459480,3730,3730,3730,3730,0
|
|
20241216,183700,509459480,3730,3730,3730,3730,0
|
|
20241216,183600,509459480,3730,3730,3730,3730,0
|
|
20241216,183500,509459480,3730,3730,3730,3730,0
|
|
20241216,183400,509459480,3730,3730,3730,3730,0
|
|
20241216,183300,509459480,3730,3730,3730,3730,0
|
|
20241216,183200,509459480,3730,3730,3730,3730,0
|
|
20241216,183100,509459480,3730,3730,3730,3730,0
|
|
20241216,183000,509459480,3730,3730,3730,3730,0
|
|
20241216,182900,509459480,3730,3730,3730,3730,0
|
|
20241216,182800,509459480,3730,3730,3730,3730,0
|
|
20241216,182700,509459480,3730,3730,3730,3730,0
|
|
20241216,182600,509459480,3730,3730,3730,3730,0
|
|
20241216,182500,509459480,3730,3730,3730,3730,0
|
|
20241216,182400,509459480,3730,3730,3730,3730,0
|
|
20241216,182300,509459480,3730,3730,3730,3730,0
|
|
20241216,182200,509459480,3730,3730,3730,3730,0
|
|
20241216,182100,509459480,3730,3730,3730,3730,0
|
|
20241216,182000,509459480,3730,3730,3730,3730,0
|
|
20241216,181900,509459480,3730,3730,3730,3730,0
|
|
20241216,181800,509459480,3730,3730,3730,3730,0
|
|
20241216,181700,509459480,3730,3730,3730,3730,0
|
|
20241216,181600,509459480,3730,3730,3730,3730,0
|
|
20241216,181500,509459480,3730,3730,3730,3730,0
|
|
20241216,181400,509459480,3730,3730,3730,3730,0
|
|
20241216,181300,509459480,3730,3730,3730,3730,0
|
|
20241216,181200,509459480,3730,3730,3730,3730,0
|
|
20241216,181100,509459480,3730,3730,3730,3730,830
|
|
20241216,181000,509459480,3730,3730,3730,3730,0
|
|
20241216,180900,509459480,3730,3730,3730,3730,0
|
|
20241216,180800,509459480,3730,3730,3730,3730,0
|
|
20241216,180700,509459480,3730,3730,3730,3730,0
|
|
20241216,180600,509459480,3730,3730,3730,3730,0
|
|
20241216,180500,509459480,3730,3730,3730,3730,0
|
|
20241216,180400,509459480,3730,3730,3730,3730,0
|
|
20241216,180300,509459480,3730,3730,3730,3730,0
|
|
20241216,180200,509459480,3730,3730,3730,3730,0
|
|
20241216,180100,509459480,3730,3730,3730,3730,0
|
|
20241216,180000,509459480,3730,3730,3730,3730,0
|
|
20241216,175900,509459480,3730,3730,3730,3730,0
|
|
20241216,175800,509459480,3730,3730,3730,3730,0
|
|
20241216,175700,509459480,3730,3730,3730,3730,0
|
|
20241216,175600,509459480,3730,3730,3730,3730,0
|
|
20241216,175500,509459480,3730,3730,3730,3730,0
|
|
20241216,175400,509459480,3730,3730,3730,3730,0
|
|
20241216,175300,509459480,3730,3730,3730,3730,0
|
|
20241216,175200,509459480,3730,3730,3730,3730,0
|
|
20241216,175100,509459480,3730,3730,3730,3730,0
|
|
20241216,175000,509459480,3730,3730,3730,3730,0
|
|
20241216,174900,509459480,3730,3730,3730,3730,0
|
|
20241216,174800,509459480,3730,3730,3730,3730,0
|
|
20241216,174700,509459480,3730,3730,3730,3730,0
|
|
20241216,174600,509459480,3730,3730,3730,3730,0
|
|
20241216,174500,509459480,3730,3730,3730,3730,0
|
|
20241216,174400,509459480,3730,3730,3730,3730,0
|
|
20241216,174300,509459480,3730,3730,3730,3730,0
|
|
20241216,174200,509459480,3730,3730,3730,3730,0
|
|
20241216,174100,509459480,3730,3730,3730,3730,830
|
|
20241216,174000,509459480,3730,3730,3730,3730,0
|
|
20241216,173900,509459480,3730,3730,3730,3730,0
|
|
20241216,173800,509459480,3730,3730,3730,3730,0
|
|
20241216,173700,509459480,3730,3730,3730,3730,0
|
|
20241216,173600,509459480,3730,3730,3730,3730,0
|
|
20241216,173500,509459480,3730,3730,3730,3730,0
|
|
20241216,173400,509459480,3730,3730,3730,3730,0
|
|
20241216,173300,509459480,3730,3730,3730,3730,0
|
|
20241216,173200,509459480,3730,3730,3730,3730,0
|
|
20241216,173100,509459480,3730,3730,3730,3730,0
|
|
20241216,173000,509459480,3730,3730,3730,3730,0
|
|
20241216,172900,509459480,3730,3730,3730,3730,0
|
|
20241216,172800,509459480,3730,3730,3730,3730,0
|
|
20241216,172700,509459480,3730,3730,3730,3730,0
|
|
20241216,172600,509459480,3730,3730,3730,3730,0
|
|
20241216,172500,509459480,3730,3730,3730,3730,0
|
|
20241216,172400,509459480,3730,3730,3730,3730,0
|
|
20241216,172300,509459480,3730,3730,3730,3730,0
|
|
20241216,172200,509459480,3730,3730,3730,3730,0
|
|
20241216,172100,509459480,3730,3730,3730,3730,0
|
|
20241216,172000,509459480,3730,3730,3730,3730,0
|
|
20241216,171900,509459480,3730,3730,3730,3730,0
|
|
20241216,171800,509459480,3730,3730,3730,3730,0
|
|
20241216,171700,509459480,3730,3730,3730,3730,0
|
|
20241216,171600,509459480,3730,3730,3730,3730,0
|
|
20241216,171500,509459480,3730,3730,3730,3730,0
|
|
20241216,171400,509459480,3730,3730,3730,3730,0
|
|
20241216,171300,509459480,3730,3730,3730,3730,0
|
|
20241216,171200,509459480,3730,3730,3730,3730,0
|
|
20241216,171100,509459480,3730,3730,3730,3730,830
|
|
20241216,171000,509459480,3730,3730,3730,3730,0
|
|
20241216,170900,509459480,3730,3730,3730,3730,0
|
|
20241216,170800,509459480,3730,3730,3730,3730,0
|
|
20241216,170700,509459480,3730,3730,3730,3730,0
|
|
20241216,170600,509459480,3730,3730,3730,3730,0
|
|
20241216,170500,509459480,3730,3730,3730,3730,0
|
|
20241216,170400,509459480,3730,3730,3730,3730,0
|
|
20241216,170300,509459480,3730,3730,3730,3730,0
|
|
20241216,170200,509459480,3730,3730,3730,3730,0
|
|
20241216,170100,509459480,3730,3730,3730,3730,0
|
|
20241216,170000,509459480,3730,3730,3730,3730,0
|
|
20241216,165900,509459480,3730,3730,3730,3730,0
|
|
20241216,165800,509459480,3730,3730,3730,3730,0
|
|
20241216,165700,509459480,3730,3730,3730,3730,0
|
|
20241216,165600,509459480,3730,3730,3730,3730,0
|
|
20241216,165500,509459480,3730,3730,3730,3730,0
|
|
20241216,165400,509459480,3730,3730,3730,3730,0
|
|
20241216,165300,509459480,3730,3730,3730,3730,0
|
|
20241216,165200,509459480,3730,3730,3730,3730,0
|
|
20241216,165100,509459480,3730,3730,3730,3730,0
|
|
20241216,165000,509459480,3730,3730,3730,3730,0
|
|
20241216,164900,509459480,3730,3730,3730,3730,0
|
|
20241216,164800,509459480,3730,3730,3730,3730,0
|
|
20241216,164700,509459480,3730,3730,3730,3730,0
|
|
20241216,164600,509459480,3730,3730,3730,3730,0
|
|
20241216,164500,509459480,3730,3730,3730,3730,0
|
|
20241216,164400,509459480,3730,3730,3730,3730,0
|
|
20241216,164300,509459480,3730,3730,3730,3730,0
|
|
20241216,164200,509459480,3730,3730,3730,3730,0
|
|
20241216,164100,509459480,3730,3730,3730,3730,830
|
|
20241216,164000,509459480,3730,3730,3730,3730,0
|
|
20241216,163900,509459480,3730,3730,3730,3730,0
|
|
20241216,163800,509459480,3730,3730,3730,3730,0
|
|
20241216,163700,509459480,3730,3730,3730,3730,0
|
|
20241216,163600,509459480,3730,3730,3730,3730,0
|
|
20241216,163500,509459480,3730,3730,3730,3730,0
|
|
20241216,163400,509459480,3730,3730,3730,3730,0
|
|
20241216,163300,509459480,3730,3730,3730,3730,0
|
|
20241216,163200,509459480,3730,3730,3730,3730,0
|
|
20241216,163100,509459480,3730,3730,3730,3730,0
|
|
20241216,163000,509459480,3730,3730,3730,3730,0
|
|
20241216,162900,509459480,3730,3730,3730,3730,0
|
|
20241216,162800,509459480,3730,3730,3730,3730,0
|
|
20241216,162700,509459480,3730,3730,3730,3730,0
|
|
20241216,162600,509459480,3730,3730,3730,3730,0
|
|
20241216,162500,509459480,3730,3730,3730,3730,0
|
|
20241216,162400,509459480,3730,3730,3730,3730,0
|
|
20241216,162300,509459480,3730,3730,3730,3730,0
|
|
20241216,162200,509459480,3730,3730,3730,3730,0
|
|
20241216,162100,509459480,3730,3730,3730,3730,0
|
|
20241216,162000,509459480,3730,3730,3730,3730,0
|
|
20241216,161900,509459480,3730,3730,3730,3730,0
|
|
20241216,161800,509459480,3730,3730,3730,3730,0
|
|
20241216,161700,509459480,3730,3730,3730,3730,0
|
|
20241216,161600,509459480,3730,3730,3730,3730,0
|
|
20241216,161500,509459480,3730,3730,3730,3730,0
|
|
20241216,161400,509459480,3730,3730,3730,3730,0
|
|
20241216,161300,509459480,3730,3730,3730,3730,0
|
|
20241216,161200,509459480,3730,3730,3730,3730,0
|
|
20241216,161100,509459480,3730,3730,3730,3730,830
|
|
20241216,161000,509459480,3730,3730,3730,3730,0
|
|
20241216,160900,509459480,3730,3730,3730,3730,0
|
|
20241216,160800,509459480,3730,3730,3730,3730,0
|
|
20241216,160700,509459480,3730,3730,3730,3730,0
|
|
20241216,160600,509459480,3730,3730,3730,3730,0
|
|
20241216,160500,509459480,3730,3730,3730,3730,0
|
|
20241216,160400,509459480,3730,3730,3730,3730,0
|
|
20241216,160300,509459480,3730,3730,3730,3730,0
|
|
20241216,160200,509459480,3730,3730,3730,3730,0
|
|
20241216,160100,509459480,3730,3730,3730,3730,0
|
|
20241216,160000,509459480,3730,3730,3730,3730,0
|
|
20241216,155900,509459480,3730,3730,3730,3730,0
|
|
20241216,155800,509459480,3730,3730,3730,3730,0
|
|
20241216,155700,509459480,3730,3730,3730,3730,0
|
|
20241216,155600,509459480,3730,3730,3730,3730,0
|
|
20241216,155500,509459480,3730,3730,3730,3730,0
|
|
20241216,155400,509459480,3730,3730,3730,3730,0
|
|
20241216,155300,509459480,3730,3730,3730,3730,0
|
|
20241216,155200,509459480,3730,3730,3730,3730,0
|
|
20241216,155100,509459480,3730,3730,3730,3730,0
|
|
20241216,155000,509459480,3730,3730,3730,3730,0
|
|
20241216,154900,509459480,3730,3730,3730,3730,0
|
|
20241216,154800,509459480,3730,3730,3730,3730,0
|
|
20241216,154700,509459480,3730,3730,3730,3730,0
|
|
20241216,154600,509459480,3730,3730,3730,3730,0
|
|
20241216,154500,509459480,3730,3730,3730,3730,0
|
|
20241216,154400,509459480,3730,3730,3730,3730,0
|
|
20241216,154300,509459480,3730,3730,3730,3730,0
|
|
20241216,154200,509459480,3730,3730,3730,3730,0
|
|
20241216,154100,509459480,3730,3730,3730,3730,830
|
|
20241216,154000,509459480,3730,3730,3730,3730,0
|
|
20241216,153900,509459480,3730,3730,3730,3730,0
|
|
20241216,153800,509459480,3730,3730,3730,3730,0
|
|
20241216,153700,509459480,3730,3730,3730,3730,0
|
|
20241216,153600,509459480,3730,3730,3730,3730,0
|
|
20241216,153500,509459480,3730,3730,3730,3730,0
|
|
20241216,153400,509459480,3730,3730,3730,3730,0
|
|
20241216,153300,509459480,3730,3730,3730,3730,0
|
|
20241216,153200,509459480,3730,3730,3730,3730,0
|
|
20241216,153100,509459480,3730,3730,3730,3730,0
|
|
20241216,153000,509459480,3730,3730,3730,3730,830
|
|
20241216,152900,506363580,3730,3730,3730,3730,0
|
|
20241216,152800,506363580,3730,3730,3730,3730,0
|
|
20241216,152700,506363580,3730,3730,3730,3730,0
|
|
20241216,152600,506363580,3730,3730,3730,3730,0
|
|
20241216,152500,506363580,3730,3730,3730,3730,0
|
|
20241216,152400,506363580,3730,3730,3730,3730,0
|
|
20241216,152300,506363580,3730,3730,3730,3730,0
|
|
20241216,152200,506363580,3730,3730,3730,3730,0
|
|
20241216,152100,506363580,3730,3730,3730,3730,0
|
|
20241216,152000,506363580,3730,3730,3730,3730,0
|
|
20241216,151900,506363580,3730,3730,3730,3730,82
|
|
20241216,151800,506057720,3730,3705,3730,3700,264
|
|
20241216,151700,505079600,3720,3735,3735,3720,176
|
|
20241216,151600,504422690,3735,3730,3735,3730,1506
|
|
20241216,151500,498802045,3730,3730,3730,3730,50
|
|
20241216,151400,498615545,3730,3720,3730,3720,226
|
|
20241216,151300,497773565,3730,3730,3730,3730,16
|
|
20241216,151200,497713885,3730,3720,3730,3720,2584
|
|
20241216,151100,488099585,3720,3700,3720,3700,3714
|
|
20241216,151000,474346665,3700,3700,3700,3700,987
|
|
20241216,150900,470694765,3695,3700,3700,3695,6355
|
|
20241216,150800,447183765,3720,3720,3720,3720,0
|
|
20241216,150700,447183765,3720,3720,3720,3720,1
|
|
20241216,150600,447180045,3725,3725,3725,3725,0
|
|
20241216,150500,447180045,3725,3725,3725,3725,0
|
|
20241216,150400,447180045,3725,3725,3725,3725,0
|
|
20241216,150300,447180045,3725,3725,3725,3725,0
|
|
20241216,150200,447180045,3725,3715,3725,3715,908
|
|
20241216,150100,443803780,3720,3720,3720,3720,1
|
|
20241216,150000,443800060,3715,3715,3715,3715,0
|
|
20241216,145900,443800060,3715,3715,3715,3715,399
|
|
20241216,145800,442317775,3720,3700,3720,3700,101
|
|
20241216,145700,441944055,3720,3720,3720,3720,0
|
|
20241216,145600,441944055,3720,3720,3720,3720,0
|
|
20241216,145500,441944055,3720,3720,3720,3720,0
|
|
20241216,145400,441944055,3720,3720,3720,3720,0
|
|
20241216,145300,441944055,3720,3720,3720,3720,3
|
|
20241216,145200,441932895,3725,3725,3725,3725,0
|
|
20241216,145100,441932895,3725,3725,3725,3725,0
|
|
20241216,145000,441932895,3725,3725,3725,3725,0
|
|
20241216,144900,441932895,3725,3725,3725,3725,0
|
|
20241216,144800,441932895,3725,3725,3725,3725,0
|
|
20241216,144700,441932895,3725,3725,3725,3725,1
|
|
20241216,144600,441929170,3700,3705,3705,3700,662
|
|
20241216,144500,439479760,3725,3725,3725,3725,0
|
|
20241216,144400,439479760,3725,3730,3730,3700,2765
|
|
20241216,144300,429232165,3725,3725,3725,3725,0
|
|
20241216,144200,429232165,3725,3725,3725,3725,0
|
|
20241216,144100,429232165,3725,3725,3725,3725,0
|
|
20241216,144000,429232165,3725,3725,3725,3725,55
|
|
20241216,143900,429027290,3725,3725,3725,3725,20
|
|
20241216,143800,428952790,3730,3730,3730,3730,0
|
|
20241216,143700,428952790,3730,3730,3730,3730,0
|
|
20241216,143600,428952790,3730,3730,3730,3730,101
|
|
20241216,143500,428576060,3730,3705,3730,3705,13241
|
|
20241216,143400,379450645,3700,3700,3700,3700,74
|
|
20241216,143300,379176845,3700,3700,3700,3700,6852
|
|
20241216,143200,353824445,3695,3695,3700,3695,5585
|
|
20241216,143100,333178325,3695,3680,3695,3680,168
|
|
20241216,143000,332559620,3695,3695,3695,3695,0
|
|
20241216,142900,332559620,3695,3695,3695,3695,0
|
|
20241216,142800,332559620,3695,3695,3695,3695,0
|
|
20241216,142700,332559620,3695,3695,3695,3695,0
|
|
20241216,142600,332559620,3695,3680,3695,3675,1001
|
|
20241216,142500,328880425,3690,3690,3690,3690,0
|
|
20241216,142400,328880425,3690,3690,3690,3690,0
|
|
20241216,142300,328880425,3690,3690,3690,3690,81
|
|
20241216,142200,328581535,3695,3695,3695,3695,0
|
|
20241216,142100,328581535,3695,3695,3695,3695,0
|
|
20241216,142000,328581535,3695,3695,3695,3695,0
|
|
20241216,141900,328581535,3695,3695,3695,3695,0
|
|
20241216,141800,328581535,3695,3695,3695,3695,0
|
|
20241216,141700,328581535,3695,3675,3695,3675,13963
|
|
20241216,141600,277103250,3675,3675,3675,3675,239
|
|
20241216,141500,276224925,3675,3675,3675,3675,1135
|
|
20241216,141400,272053800,3685,3685,3685,3685,0
|
|
20241216,141300,272053800,3685,3685,3685,3685,0
|
|
20241216,141200,272053800,3685,3685,3685,3685,0
|
|
20241216,141100,272053800,3685,3685,3685,3685,0
|
|
20241216,141000,272053800,3685,3685,3685,3685,0
|
|
20241216,140900,272053800,3685,3685,3685,3685,1
|
|
20241216,140800,272050115,3670,3670,3670,3670,0
|
|
20241216,140700,272050115,3670,3670,3670,3670,0
|
|
20241216,140600,272050115,3670,3670,3670,3670,280
|
|
20241216,140500,271022515,3670,3670,3670,3670,0
|
|
20241216,140400,271022515,3670,3670,3670,3670,70
|
|
20241216,140300,270765615,3670,3670,3670,3670,0
|
|
20241216,140200,270765615,3670,3670,3670,3670,0
|
|
20241216,140100,270765615,3670,3670,3670,3670,21
|
|
20241216,140000,270688545,3675,3685,3685,3675,188
|
|
20241216,135900,269997545,3685,3685,3685,3685,0
|
|
20241216,135800,269997545,3685,3685,3685,3685,66
|
|
20241216,135700,269754335,3675,3675,3675,3675,0
|
|
20241216,135600,269754335,3675,3675,3675,3675,0
|
|
20241216,135500,269754335,3675,3680,3680,3675,18
|
|
20241216,135400,269688145,3680,3680,3680,3680,41
|
|
20241216,135300,269537265,3680,3680,3680,3680,1
|
|
20241216,135200,269533585,3680,3680,3680,3680,1
|
|
20241216,135100,269529905,3685,3685,3685,3685,0
|
|
20241216,135000,269529905,3685,3685,3685,3685,0
|
|
20241216,134900,269529905,3685,3685,3685,3685,0
|
|
20241216,134800,269529905,3685,3685,3685,3685,0
|
|
20241216,134700,269529905,3685,3685,3685,3685,52
|
|
20241216,134600,269338285,3690,3690,3690,3690,0
|
|
20241216,134500,269338285,3690,3690,3690,3690,0
|
|
20241216,134400,269338285,3690,3690,3690,3690,0
|
|
20241216,134300,269338285,3690,3690,3690,3690,0
|
|
20241216,134200,269338285,3690,3690,3690,3690,0
|
|
20241216,134100,269338285,3690,3690,3690,3690,0
|
|
20241216,134000,269338285,3690,3690,3690,3690,0
|
|
20241216,133900,269338285,3690,3690,3690,3690,0
|
|
20241216,133800,269338285,3690,3690,3690,3690,0
|
|
20241216,133700,269338285,3690,3690,3690,3690,0
|
|
20241216,133600,269338285,3690,3690,3690,3690,0
|
|
20241216,133500,269338285,3690,3690,3690,3690,0
|
|
20241216,133400,269338285,3690,3690,3690,3690,50
|
|
20241216,133300,269153785,3690,3690,3690,3690,0
|
|
20241216,133200,269153785,3690,3690,3690,3690,0
|
|
20241216,133100,269153785,3690,3690,3690,3690,0
|
|
20241216,133000,269153785,3690,3690,3690,3690,1
|
|
20241216,132900,269150095,3690,3690,3690,3690,0
|
|
20241216,132800,269150095,3690,3690,3690,3690,56
|
|
20241216,132700,268943455,3690,3690,3690,3690,0
|
|
20241216,132600,268943455,3690,3690,3690,3690,0
|
|
20241216,132500,268943455,3690,3690,3690,3690,0
|
|
20241216,132400,268943455,3690,3690,3690,3690,0
|
|
20241216,132300,268943455,3690,3690,3690,3690,0
|
|
20241216,132200,268943455,3690,3690,3690,3690,0
|
|
20241216,132100,268943455,3690,3690,3690,3690,54
|
|
20241216,132000,268744195,3690,3690,3690,3690,0
|
|
20241216,131900,268744195,3690,3690,3690,3690,0
|
|
20241216,131800,268744195,3690,3690,3690,3690,50
|
|
20241216,131700,268559695,3685,3685,3685,3685,0
|
|
20241216,131600,268559695,3685,3685,3685,3685,0
|
|
20241216,131500,268559695,3685,3685,3685,3685,0
|
|
20241216,131400,268559695,3685,3685,3685,3685,0
|
|
20241216,131300,268559695,3685,3685,3685,3685,0
|
|
20241216,131200,268559695,3685,3685,3685,3685,5477
|
|
20241216,131100,248376950,3685,3685,3685,3685,104
|
|
20241216,131000,247993710,3690,3690,3690,3690,1355
|
|
20241216,130900,242993760,3690,3690,3690,3690,2000
|
|
20241216,130800,235613760,3690,3690,3690,3690,0
|
|
20241216,130700,235613760,3690,3690,3690,3690,0
|
|
20241216,130600,235613760,3690,3690,3690,3690,99
|
|
20241216,130500,235248450,3690,3690,3690,3690,1
|
|
20241216,130400,235244760,3690,3690,3690,3690,0
|
|
20241216,130300,235244760,3690,3690,3690,3690,100
|
|
20241216,130200,234875760,3685,3685,3685,3685,431
|
|
20241216,130100,233287525,3685,3685,3685,3685,0
|
|
20241216,130000,233287525,3685,3685,3685,3685,0
|
|
20241216,125900,233287525,3685,3685,3685,3685,0
|
|
20241216,125800,233287525,3685,3685,3685,3685,0
|
|
20241216,125700,233287525,3685,3685,3685,3685,0
|
|
20241216,125600,233287525,3685,3685,3685,3685,0
|
|
20241216,125500,233287525,3685,3685,3685,3685,0
|
|
20241216,125400,233287525,3685,3685,3685,3685,0
|
|
20241216,125300,233287525,3685,3685,3685,3685,0
|
|
20241216,125200,233287525,3685,3685,3685,3685,0
|
|
20241216,125100,233287525,3685,3685,3685,3685,0
|
|
20241216,125000,233287525,3685,3685,3685,3685,160
|
|
20241216,124900,232697925,3685,3685,3685,3685,0
|
|
20241216,124800,232697925,3685,3685,3685,3685,44
|
|
20241216,124700,232535785,3680,3680,3680,3680,19
|
|
20241216,124600,232465865,3680,3680,3680,3680,100
|
|
20241216,124500,232097865,3685,3685,3685,3685,1
|
|
20241216,124400,232094180,3660,3660,3660,3660,0
|
|
20241216,124300,232094180,3660,3675,3675,3660,2834
|
|
20241216,124200,221705990,3680,3680,3680,3680,0
|
|
20241216,124100,221705990,3680,3680,3680,3680,0
|
|
20241216,124000,221705990,3680,3680,3680,3680,0
|
|
20241216,123900,221705990,3680,3680,3680,3680,0
|
|
20241216,123800,221705990,3680,3680,3680,3680,0
|
|
20241216,123700,221705990,3680,3680,3680,3680,609
|
|
20241216,123600,219464870,3695,3695,3695,3695,0
|
|
20241216,123500,219464870,3695,3680,3695,3680,201
|
|
20241216,123400,218725175,3695,3685,3695,3685,487
|
|
20241216,123300,216926080,3690,3690,3690,3690,0
|
|
20241216,123200,216926080,3690,3690,3690,3690,12
|
|
20241216,123100,216881800,3685,3685,3685,3685,0
|
|
20241216,123000,216881800,3685,3685,3685,3685,70
|
|
20241216,122900,216623850,3685,3700,3700,3685,2700
|
|
20241216,122800,206644285,3715,3715,3715,3715,2
|
|
20241216,122700,206636855,3715,3715,3715,3715,0
|
|
20241216,122600,206636855,3715,3715,3715,3715,0
|
|
20241216,122500,206636855,3715,3715,3715,3715,0
|
|
20241216,122400,206636855,3715,3715,3715,3715,0
|
|
20241216,122300,206636855,3715,3715,3715,3715,0
|
|
20241216,122200,206636855,3715,3715,3715,3715,0
|
|
20241216,122100,206636855,3715,3715,3715,3715,0
|
|
20241216,122000,206636855,3715,3715,3715,3715,0
|
|
20241216,121900,206636855,3715,3715,3715,3715,0
|
|
20241216,121800,206636855,3715,3715,3715,3715,0
|
|
20241216,121700,206636855,3715,3715,3715,3715,2
|
|
20241216,121600,206629425,3720,3720,3720,3720,0
|
|
20241216,121500,206629425,3720,3720,3720,3720,9
|
|
20241216,121400,206595945,3715,3715,3720,3715,5819
|
|
20241216,121300,184968915,3715,3710,3715,3710,403
|
|
20241216,121200,183473775,3710,3710,3710,3710,80
|
|
20241216,121100,183176975,3715,3715,3715,3715,0
|
|
20241216,121000,183176975,3715,3710,3715,3710,738
|
|
20241216,120900,180435400,3710,3710,3710,3710,0
|
|
20241216,120800,180435400,3710,3710,3710,3710,0
|
|
20241216,120700,180435400,3710,3710,3710,3710,0
|
|
20241216,120600,180435400,3710,3710,3710,3710,1
|
|
20241216,120500,180431690,3700,3700,3700,3700,0
|
|
20241216,120400,180431690,3700,3700,3700,3700,0
|
|
20241216,120300,180431690,3700,3700,3700,3700,0
|
|
20241216,120200,180431690,3700,3700,3700,3700,0
|
|
20241216,120100,180431690,3700,3700,3700,3700,0
|
|
20241216,120000,180431690,3700,3705,3715,3700,2926
|
|
20241216,115900,169591045,3710,3705,3710,3705,156
|
|
20241216,115800,169012865,3700,3700,3700,3700,1000
|
|
20241216,115700,165312865,3700,3695,3700,3695,680
|
|
20241216,115600,162797365,3695,3695,3695,3695,0
|
|
20241216,115500,162797365,3695,3695,3695,3695,0
|
|
20241216,115400,162797365,3695,3695,3695,3695,0
|
|
20241216,115300,162797365,3695,3695,3695,3695,634
|
|
20241216,115200,160454735,3695,3695,3695,3695,0
|
|
20241216,115100,160454735,3695,3695,3695,3695,500
|
|
20241216,115000,158607235,3695,3695,3695,3695,0
|
|
20241216,114900,158607235,3695,3695,3695,3695,0
|
|
20241216,114800,158607235,3695,3695,3695,3695,0
|
|
20241216,114700,158607235,3695,3695,3695,3695,0
|
|
20241216,114600,158607235,3695,3695,3695,3695,0
|
|
20241216,114500,158607235,3695,3695,3695,3695,0
|
|
20241216,114400,158607235,3695,3695,3695,3695,0
|
|
20241216,114300,158607235,3695,3695,3695,3695,19
|
|
20241216,114200,158537030,3695,3695,3695,3695,94
|
|
20241216,114100,158189700,3695,3695,3695,3695,20
|
|
20241216,114000,158115800,3695,3695,3695,3695,0
|
|
20241216,113900,158115800,3695,3695,3695,3695,0
|
|
20241216,113800,158115800,3695,3695,3695,3695,7
|
|
20241216,113700,158089935,3695,3695,3695,3695,60
|
|
20241216,113600,157868235,3695,3695,3695,3695,0
|
|
20241216,113500,157868235,3695,3695,3695,3695,0
|
|
20241216,113400,157868235,3695,3695,3695,3695,1
|
|
20241216,113300,157864540,3670,3670,3670,3670,0
|
|
20241216,113200,157864540,3670,3670,3670,3670,104
|
|
20241216,113100,157482860,3695,3695,3695,3695,0
|
|
20241216,113000,157482860,3695,3695,3695,3695,0
|
|
20241216,112900,157482860,3695,3695,3695,3695,1
|
|
20241216,112800,157479165,3690,3690,3690,3690,39
|
|
20241216,112700,157335255,3675,3675,3675,3675,0
|
|
20241216,112600,157335255,3675,3675,3675,3675,0
|
|
20241216,112500,157335255,3675,3675,3675,3675,0
|
|
20241216,112400,157335255,3675,3675,3675,3675,370
|
|
20241216,112300,155975505,3670,3670,3670,3670,0
|
|
20241216,112200,155975505,3670,3670,3670,3670,39
|
|
20241216,112100,155832375,3700,3700,3700,3700,0
|
|
20241216,112000,155832375,3700,3700,3700,3700,0
|
|
20241216,111900,155832375,3700,3700,3700,3700,0
|
|
20241216,111800,155832375,3700,3700,3700,3700,0
|
|
20241216,111700,155832375,3700,3700,3700,3700,0
|
|
20241216,111600,155832375,3700,3700,3700,3700,2000
|
|
20241216,111500,148432375,3695,3695,3695,3695,0
|
|
20241216,111400,148432375,3695,3695,3695,3695,0
|
|
20241216,111300,148432375,3695,3695,3695,3695,0
|
|
20241216,111200,148432375,3695,3695,3695,3695,0
|
|
20241216,111100,148432375,3695,3695,3695,3695,0
|
|
20241216,111000,148432375,3695,3695,3695,3695,0
|
|
20241216,110900,148432375,3695,3695,3695,3695,0
|
|
20241216,110800,148432375,3695,3695,3695,3695,1
|
|
20241216,110700,148428680,3700,3700,3700,3700,0
|
|
20241216,110600,148428680,3700,3700,3700,3700,0
|
|
20241216,110500,148428680,3700,3700,3700,3700,0
|
|
20241216,110400,148428680,3700,3700,3700,3700,50
|
|
20241216,110300,148243680,3695,3695,3695,3695,0
|
|
20241216,110200,148243680,3695,3695,3695,3695,3
|
|
20241216,110100,148232595,3695,3695,3695,3695,0
|
|
20241216,110000,148232595,3695,3695,3695,3695,0
|
|
20241216,105900,148232595,3695,3695,3695,3695,0
|
|
20241216,105800,148232595,3695,3695,3695,3695,0
|
|
20241216,105700,148232595,3695,3695,3695,3695,0
|
|
20241216,105600,148232595,3695,3695,3695,3695,0
|
|
20241216,105500,148232595,3695,3695,3695,3695,0
|
|
20241216,105400,148232595,3695,3695,3695,3695,80
|
|
20241216,105300,147936995,3670,3670,3670,3670,1500
|
|
20241216,105200,142431995,3695,3695,3695,3695,0
|
|
20241216,105100,142431995,3695,3695,3695,3695,8
|
|
20241216,105000,142402435,3670,3670,3670,3670,0
|
|
20241216,104900,142402435,3670,3670,3670,3670,0
|
|
20241216,104800,142402435,3670,3670,3670,3670,0
|
|
20241216,104700,142402435,3670,3670,3670,3670,0
|
|
20241216,104600,142402435,3670,3670,3670,3670,0
|
|
20241216,104500,142402435,3670,3670,3670,3670,15
|
|
20241216,104400,142347385,3700,3700,3700,3700,1
|
|
20241216,104300,142343685,3685,3685,3685,3685,49
|
|
20241216,104200,142163120,3680,3680,3680,3680,1972
|
|
20241216,104100,134906160,3685,3685,3685,3685,0
|
|
20241216,104000,134906160,3685,3685,3685,3685,52
|
|
20241216,103900,134714540,3660,3660,3660,3660,0
|
|
20241216,103800,134714540,3660,3660,3660,3660,0
|
|
20241216,103700,134714540,3660,3660,3660,3660,0
|
|
20241216,103600,134714540,3660,3660,3660,3660,1
|
|
20241216,103500,134710880,3660,3660,3660,3660,0
|
|
20241216,103400,134710880,3660,3660,3660,3660,0
|
|
20241216,103300,134710880,3660,3660,3660,3660,0
|
|
20241216,103200,134710880,3660,3670,3670,3660,5099
|
|
20241216,103100,116015700,3670,3670,3670,3670,0
|
|
20241216,103000,116015700,3670,3670,3670,3670,140
|
|
20241216,102900,115501900,3680,3680,3680,3680,85
|
|
20241216,102800,115189100,3680,3680,3680,3680,0
|
|
20241216,102700,115189100,3680,3680,3680,3680,43
|
|
20241216,102600,115030860,3680,3680,3680,3670,262
|
|
20241216,102500,114068700,3670,3670,3670,3670,0
|
|
20241216,102400,114068700,3670,3670,3670,3670,0
|
|
20241216,102300,114068700,3670,3670,3670,3670,86
|
|
20241216,102200,113753080,3670,3670,3670,3670,25
|
|
20241216,102100,113661330,3675,3675,3675,3675,247
|
|
20241216,102000,112753605,3675,3685,3685,3675,72
|
|
20241216,101900,112488675,3680,3680,3680,3680,0
|
|
20241216,101800,112488675,3680,3685,3695,3680,89
|
|
20241216,101700,112160770,3700,3700,3700,3700,20
|
|
20241216,101600,112086770,3705,3705,3705,3705,0
|
|
20241216,101500,112086770,3705,3705,3705,3705,0
|
|
20241216,101400,112086770,3705,3705,3705,3705,0
|
|
20241216,101300,112086770,3705,3705,3705,3705,0
|
|
20241216,101200,112086770,3705,3705,3705,3705,0
|
|
20241216,101100,112086770,3705,3705,3705,3705,0
|
|
20241216,101000,112086770,3705,3705,3705,3705,0
|
|
20241216,100900,112086770,3705,3705,3705,3705,0
|
|
20241216,100800,112086770,3705,3705,3705,3705,0
|
|
20241216,100700,112086770,3705,3705,3705,3705,1
|
|
20241216,100600,112083065,3685,3685,3685,3685,0
|
|
20241216,100500,112083065,3685,3685,3685,3685,3000
|
|
20241216,100400,101028065,3710,3710,3710,3710,0
|
|
20241216,100300,101028065,3710,3710,3710,3685,1022
|
|
20241216,100200,97261445,3685,3685,3685,3685,0
|
|
20241216,100100,97261445,3685,3685,3685,3685,6
|
|
20241216,100000,97239335,3685,3685,3685,3685,0
|
|
20241216,095900,97239335,3685,3685,3685,3685,0
|
|
20241216,095800,97239335,3685,3685,3685,3685,0
|
|
20241216,095700,97239335,3685,3685,3685,3685,100
|
|
20241216,095600,96870835,3685,3690,3690,3685,308
|
|
20241216,095500,95734815,3690,3690,3690,3690,410
|
|
20241216,095400,94221915,3695,3700,3700,3695,1120
|
|
20241216,095300,90079305,3700,3700,3700,3700,0
|
|
20241216,095200,90079305,3700,3700,3700,3700,0
|
|
20241216,095100,90079305,3700,3700,3700,3700,32
|
|
20241216,095000,89960905,3695,3695,3695,3695,0
|
|
20241216,094900,89960905,3695,3695,3695,3695,0
|
|
20241216,094800,89960905,3695,3710,3710,3695,2504
|
|
20241216,094700,80708565,3710,3710,3710,3710,21
|
|
20241216,094600,80630655,3710,3710,3710,3710,1
|
|
20241216,094500,80626945,3700,3700,3700,3700,0
|
|
20241216,094400,80626945,3700,3700,3700,3700,200
|
|
20241216,094300,79886945,3700,3700,3700,3700,0
|
|
20241216,094200,79886945,3700,3700,3700,3700,0
|
|
20241216,094100,79886945,3700,3700,3700,3700,0
|
|
20241216,094000,79886945,3700,3700,3700,3700,0
|
|
20241216,093900,79886945,3700,3690,3700,3690,13
|
|
20241216,093800,79838875,3690,3690,3690,3690,0
|
|
20241216,093700,79838875,3690,3695,3695,3690,600
|
|
20241216,093600,77624375,3695,3695,3695,3695,0
|
|
20241216,093500,77624375,3695,3695,3695,3695,0
|
|
20241216,093400,77624375,3695,3695,3695,3695,0
|
|
20241216,093300,77624375,3695,3700,3700,3695,36
|
|
20241216,093200,77491180,3715,3715,3715,3715,1
|
|
20241216,093100,77487465,3700,3700,3700,3700,26
|
|
20241216,093000,77391265,3700,3710,3710,3700,22
|
|
20241216,092900,77309855,3710,3710,3710,3710,0
|
|
20241216,092800,77309855,3710,3710,3710,3710,0
|
|
20241216,092700,77309855,3710,3710,3710,3710,0
|
|
20241216,092600,77309855,3710,3710,3710,3710,7
|
|
20241216,092500,77283885,3710,3725,3725,3710,5
|
|
20241216,092400,77265305,3725,3725,3725,3725,202
|
|
20241216,092300,76512855,3725,3725,3725,3725,0
|
|
20241216,092200,76512855,3725,3725,3725,3725,0
|
|
20241216,092100,76512855,3725,3725,3725,3725,1
|
|
20241216,092000,76509130,3725,3725,3725,3725,10
|
|
20241216,091900,76471880,3705,3710,3710,3705,3500
|
|
20241216,091800,63499380,3735,3735,3735,3735,0
|
|
20241216,091700,63499380,3735,3735,3735,3735,391
|
|
20241216,091600,62038995,3735,3735,3735,3735,100
|
|
20241216,091500,61665495,3735,3730,3735,3730,110
|
|
20241216,091400,61254655,3735,3735,3735,3735,1
|
|
20241216,091300,61250920,3740,3740,3740,3740,1
|
|
20241216,091200,61247180,3725,3725,3725,3725,22
|
|
20241216,091100,61165230,3735,3735,3735,3735,984
|
|
20241216,091000,57489990,3730,3705,3730,3705,5571
|
|
20241216,090900,36824185,3705,3685,3705,3685,20
|
|
20241216,090800,36750285,3700,3700,3700,3700,500
|
|
20241216,090700,34900285,3720,3720,3735,3720,1002
|
|
20241216,090600,31172770,3730,3720,3730,3710,413
|
|
20241216,090500,29636110,3715,3715,3715,3715,486
|
|
20241216,090400,27830620,3715,3690,3715,3690,4799
|
|
20241216,090300,10083080,3695,3690,3695,3690,1001
|
|
20241216,090200,6384390,3685,3685,3685,3685,0
|
|
20241216,090100,6384390,3685,3665,3685,3665,1556
|
|
20241216,090000,650590,3655,3655,3655,3655,178
|