644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,194100,398102050,3690,3690,3690,3690,4711
|
|
20241217,194000,398102050,3690,3690,3690,3690,0
|
|
20241217,193900,398102050,3690,3690,3690,3690,0
|
|
20241217,193800,398102050,3690,3690,3690,3690,0
|
|
20241217,193700,398102050,3690,3690,3690,3690,0
|
|
20241217,193600,398102050,3690,3690,3690,3690,0
|
|
20241217,193500,398102050,3690,3690,3690,3690,0
|
|
20241217,193400,398102050,3690,3690,3690,3690,0
|
|
20241217,193300,398102050,3690,3690,3690,3690,0
|
|
20241217,193200,398102050,3690,3690,3690,3690,0
|
|
20241217,193100,398102050,3690,3690,3690,3690,0
|
|
20241217,193000,398102050,3690,3690,3690,3690,0
|
|
20241217,192900,398102050,3690,3690,3690,3690,0
|
|
20241217,192800,398102050,3690,3690,3690,3690,0
|
|
20241217,192700,398102050,3690,3690,3690,3690,0
|
|
20241217,192600,398102050,3690,3690,3690,3690,0
|
|
20241217,192500,398102050,3690,3690,3690,3690,0
|
|
20241217,192400,398102050,3690,3690,3690,3690,0
|
|
20241217,192300,398102050,3690,3690,3690,3690,0
|
|
20241217,192200,398102050,3690,3690,3690,3690,0
|
|
20241217,192100,398102050,3690,3690,3690,3690,0
|
|
20241217,192000,398102050,3690,3690,3690,3690,0
|
|
20241217,191900,398102050,3690,3690,3690,3690,0
|
|
20241217,191800,398102050,3690,3690,3690,3690,0
|
|
20241217,191700,398102050,3690,3690,3690,3690,0
|
|
20241217,191600,398102050,3690,3690,3690,3690,0
|
|
20241217,191500,398102050,3690,3690,3690,3690,0
|
|
20241217,191400,398102050,3690,3690,3690,3690,0
|
|
20241217,191300,398102050,3690,3690,3690,3690,0
|
|
20241217,191200,398102050,3690,3690,3690,3690,0
|
|
20241217,191100,398102050,3690,3690,3690,3690,4711
|
|
20241217,191000,398102050,3690,3690,3690,3690,0
|
|
20241217,190900,398102050,3690,3690,3690,3690,0
|
|
20241217,190800,398102050,3690,3690,3690,3690,0
|
|
20241217,190700,398102050,3690,3690,3690,3690,0
|
|
20241217,190600,398102050,3690,3690,3690,3690,0
|
|
20241217,190500,398102050,3690,3690,3690,3690,0
|
|
20241217,190400,398102050,3690,3690,3690,3690,0
|
|
20241217,190300,398102050,3690,3690,3690,3690,0
|
|
20241217,190200,398102050,3690,3690,3690,3690,0
|
|
20241217,190100,398102050,3690,3690,3690,3690,0
|
|
20241217,190000,398102050,3690,3690,3690,3690,0
|
|
20241217,185900,398102050,3690,3690,3690,3690,0
|
|
20241217,185800,398102050,3690,3690,3690,3690,0
|
|
20241217,185700,398102050,3690,3690,3690,3690,0
|
|
20241217,185600,398102050,3690,3690,3690,3690,0
|
|
20241217,185500,398102050,3690,3690,3690,3690,0
|
|
20241217,185400,398102050,3690,3690,3690,3690,0
|
|
20241217,185300,398102050,3690,3690,3690,3690,0
|
|
20241217,185200,398102050,3690,3690,3690,3690,0
|
|
20241217,185100,398102050,3690,3690,3690,3690,0
|
|
20241217,185000,398102050,3690,3690,3690,3690,0
|
|
20241217,184900,398102050,3690,3690,3690,3690,0
|
|
20241217,184800,398102050,3690,3690,3690,3690,0
|
|
20241217,184700,398102050,3690,3690,3690,3690,0
|
|
20241217,184600,398102050,3690,3690,3690,3690,0
|
|
20241217,184500,398102050,3690,3690,3690,3690,0
|
|
20241217,184400,398102050,3690,3690,3690,3690,0
|
|
20241217,184300,398102050,3690,3690,3690,3690,0
|
|
20241217,184200,398102050,3690,3690,3690,3690,0
|
|
20241217,184100,398102050,3690,3690,3690,3690,4711
|
|
20241217,184000,398102050,3690,3690,3690,3690,0
|
|
20241217,183900,398102050,3690,3690,3690,3690,0
|
|
20241217,183800,398102050,3690,3690,3690,3690,0
|
|
20241217,183700,398102050,3690,3690,3690,3690,0
|
|
20241217,183600,398102050,3690,3690,3690,3690,0
|
|
20241217,183500,398102050,3690,3690,3690,3690,0
|
|
20241217,183400,398102050,3690,3690,3690,3690,0
|
|
20241217,183300,398102050,3690,3690,3690,3690,0
|
|
20241217,183200,398102050,3690,3690,3690,3690,0
|
|
20241217,183100,398102050,3690,3690,3690,3690,0
|
|
20241217,183000,398102050,3690,3690,3690,3690,0
|
|
20241217,182900,398102050,3690,3690,3690,3690,0
|
|
20241217,182800,398102050,3690,3690,3690,3690,0
|
|
20241217,182700,398102050,3690,3690,3690,3690,0
|
|
20241217,182600,398102050,3690,3690,3690,3690,0
|
|
20241217,182500,398102050,3690,3690,3690,3690,0
|
|
20241217,182400,398102050,3690,3690,3690,3690,0
|
|
20241217,182300,398102050,3690,3690,3690,3690,0
|
|
20241217,182200,398102050,3690,3690,3690,3690,0
|
|
20241217,182100,398102050,3690,3690,3690,3690,0
|
|
20241217,182000,398102050,3690,3690,3690,3690,0
|
|
20241217,181900,398102050,3690,3690,3690,3690,0
|
|
20241217,181800,398102050,3690,3690,3690,3690,0
|
|
20241217,181700,398102050,3690,3690,3690,3690,0
|
|
20241217,181600,398102050,3690,3690,3690,3690,0
|
|
20241217,181500,398102050,3690,3690,3690,3690,0
|
|
20241217,181400,398102050,3690,3690,3690,3690,0
|
|
20241217,181300,398102050,3690,3690,3690,3690,0
|
|
20241217,181200,398102050,3690,3690,3690,3690,0
|
|
20241217,181100,398102050,3690,3690,3690,3690,4711
|
|
20241217,181000,398102050,3690,3690,3690,3690,0
|
|
20241217,180900,398102050,3690,3690,3690,3690,0
|
|
20241217,180800,398102050,3690,3690,3690,3690,0
|
|
20241217,180700,398102050,3690,3690,3690,3690,0
|
|
20241217,180600,398102050,3690,3690,3690,3690,0
|
|
20241217,180500,398102050,3690,3690,3690,3690,0
|
|
20241217,180400,398102050,3690,3690,3690,3690,0
|
|
20241217,180300,398102050,3690,3690,3690,3690,0
|
|
20241217,180200,398102050,3690,3690,3690,3690,0
|
|
20241217,180100,398102050,3690,3690,3690,3690,0
|
|
20241217,180000,398102050,3690,3690,3690,3690,0
|
|
20241217,175900,398102050,3690,3690,3690,3690,0
|
|
20241217,175800,398102050,3690,3690,3690,3690,0
|
|
20241217,175700,398102050,3690,3690,3690,3690,0
|
|
20241217,175600,398102050,3690,3690,3690,3690,0
|
|
20241217,175500,398102050,3690,3690,3690,3690,0
|
|
20241217,175400,398102050,3690,3690,3690,3690,0
|
|
20241217,175300,398102050,3690,3690,3690,3690,0
|
|
20241217,175200,398102050,3690,3690,3690,3690,0
|
|
20241217,175100,398102050,3690,3690,3690,3690,0
|
|
20241217,175000,398102050,3690,3690,3690,3690,0
|
|
20241217,174900,398102050,3690,3690,3690,3690,0
|
|
20241217,174800,398102050,3690,3690,3690,3690,0
|
|
20241217,174700,398102050,3690,3690,3690,3690,0
|
|
20241217,174600,398102050,3690,3690,3690,3690,0
|
|
20241217,174500,398102050,3690,3690,3690,3690,0
|
|
20241217,174400,398102050,3690,3690,3690,3690,0
|
|
20241217,174300,398102050,3690,3690,3690,3690,0
|
|
20241217,174200,398102050,3690,3690,3690,3690,0
|
|
20241217,174100,398102050,3690,3690,3690,3690,4711
|
|
20241217,174000,398102050,3690,3690,3690,3690,0
|
|
20241217,173900,398102050,3690,3690,3690,3690,0
|
|
20241217,173800,398102050,3690,3690,3690,3690,0
|
|
20241217,173700,398102050,3690,3690,3690,3690,0
|
|
20241217,173600,398102050,3690,3690,3690,3690,0
|
|
20241217,173500,398102050,3690,3690,3690,3690,0
|
|
20241217,173400,398102050,3690,3690,3690,3690,0
|
|
20241217,173300,398102050,3690,3690,3690,3690,0
|
|
20241217,173200,398102050,3690,3690,3690,3690,0
|
|
20241217,173100,398102050,3690,3690,3690,3690,0
|
|
20241217,173000,398102050,3690,3690,3690,3690,0
|
|
20241217,172900,398102050,3690,3690,3690,3690,0
|
|
20241217,172800,398102050,3690,3690,3690,3690,0
|
|
20241217,172700,398102050,3690,3690,3690,3690,0
|
|
20241217,172600,398102050,3690,3690,3690,3690,0
|
|
20241217,172500,398102050,3690,3690,3690,3690,0
|
|
20241217,172400,398102050,3690,3690,3690,3690,0
|
|
20241217,172300,398102050,3690,3690,3690,3690,0
|
|
20241217,172200,398102050,3690,3690,3690,3690,0
|
|
20241217,172100,398102050,3690,3690,3690,3690,0
|
|
20241217,172000,398102050,3690,3690,3690,3690,0
|
|
20241217,171900,398102050,3690,3690,3690,3690,0
|
|
20241217,171800,398102050,3690,3690,3690,3690,0
|
|
20241217,171700,398102050,3690,3690,3690,3690,0
|
|
20241217,171600,398102050,3690,3690,3690,3690,0
|
|
20241217,171500,398102050,3690,3690,3690,3690,0
|
|
20241217,171400,398102050,3690,3690,3690,3690,0
|
|
20241217,171300,398102050,3690,3690,3690,3690,0
|
|
20241217,171200,398102050,3690,3690,3690,3690,0
|
|
20241217,171100,398102050,3690,3690,3690,3690,4711
|
|
20241217,171000,398102050,3690,3690,3690,3690,0
|
|
20241217,170900,398102050,3690,3690,3690,3690,0
|
|
20241217,170800,398102050,3690,3690,3690,3690,0
|
|
20241217,170700,398102050,3690,3690,3690,3690,0
|
|
20241217,170600,398102050,3690,3690,3690,3690,0
|
|
20241217,170500,398102050,3690,3690,3690,3690,0
|
|
20241217,170400,398102050,3690,3690,3690,3690,0
|
|
20241217,170300,398102050,3690,3690,3690,3690,0
|
|
20241217,170200,398102050,3690,3690,3690,3690,0
|
|
20241217,170100,398102050,3690,3690,3690,3690,0
|
|
20241217,170000,398102050,3690,3690,3690,3690,0
|
|
20241217,165900,398102050,3690,3690,3690,3690,0
|
|
20241217,165800,398102050,3690,3690,3690,3690,0
|
|
20241217,165700,398102050,3690,3690,3690,3690,0
|
|
20241217,165600,398102050,3690,3690,3690,3690,0
|
|
20241217,165500,398102050,3690,3690,3690,3690,0
|
|
20241217,165400,398102050,3690,3690,3690,3690,0
|
|
20241217,165300,398102050,3690,3690,3690,3690,0
|
|
20241217,165200,398102050,3690,3690,3690,3690,0
|
|
20241217,165100,398102050,3690,3690,3690,3690,0
|
|
20241217,165000,398102050,3690,3690,3690,3690,0
|
|
20241217,164900,398102050,3690,3690,3690,3690,0
|
|
20241217,164800,398102050,3690,3690,3690,3690,0
|
|
20241217,164700,398102050,3690,3690,3690,3690,0
|
|
20241217,164600,398102050,3690,3690,3690,3690,0
|
|
20241217,164500,398102050,3690,3690,3690,3690,0
|
|
20241217,164400,398102050,3690,3690,3690,3690,0
|
|
20241217,164300,398102050,3690,3690,3690,3690,0
|
|
20241217,164200,398102050,3690,3690,3690,3690,0
|
|
20241217,164100,398102050,3690,3690,3690,3690,4711
|
|
20241217,164000,398102050,3690,3690,3690,3690,0
|
|
20241217,163900,398102050,3690,3690,3690,3690,0
|
|
20241217,163800,398102050,3690,3690,3690,3690,0
|
|
20241217,163700,398102050,3690,3690,3690,3690,0
|
|
20241217,163600,398102050,3690,3690,3690,3690,0
|
|
20241217,163500,398102050,3690,3690,3690,3690,0
|
|
20241217,163400,398102050,3690,3690,3690,3690,0
|
|
20241217,163300,398102050,3690,3690,3690,3690,0
|
|
20241217,163200,398102050,3690,3690,3690,3690,0
|
|
20241217,163100,398102050,3690,3690,3690,3690,0
|
|
20241217,163000,398102050,3690,3690,3690,3690,0
|
|
20241217,162900,398102050,3690,3690,3690,3690,0
|
|
20241217,162800,398102050,3690,3690,3690,3690,0
|
|
20241217,162700,398102050,3690,3690,3690,3690,0
|
|
20241217,162600,398102050,3690,3690,3690,3690,0
|
|
20241217,162500,398102050,3690,3690,3690,3690,0
|
|
20241217,162400,398102050,3690,3690,3690,3690,0
|
|
20241217,162300,398102050,3690,3690,3690,3690,0
|
|
20241217,162200,398102050,3690,3690,3690,3690,0
|
|
20241217,162100,398102050,3690,3690,3690,3690,0
|
|
20241217,162000,398102050,3690,3690,3690,3690,0
|
|
20241217,161900,398102050,3690,3690,3690,3690,0
|
|
20241217,161800,398102050,3690,3690,3690,3690,0
|
|
20241217,161700,398102050,3690,3690,3690,3690,0
|
|
20241217,161600,398102050,3690,3690,3690,3690,0
|
|
20241217,161500,398102050,3690,3690,3690,3690,0
|
|
20241217,161400,398102050,3690,3690,3690,3690,0
|
|
20241217,161300,398102050,3690,3690,3690,3690,0
|
|
20241217,161200,398102050,3690,3690,3690,3690,0
|
|
20241217,161100,398102050,3690,3690,3690,3690,4711
|
|
20241217,161000,398102050,3690,3690,3690,3690,0
|
|
20241217,160900,398102050,3690,3690,3690,3690,0
|
|
20241217,160800,398102050,3690,3690,3690,3690,0
|
|
20241217,160700,398102050,3690,3690,3690,3690,0
|
|
20241217,160600,398102050,3690,3690,3690,3690,0
|
|
20241217,160500,398102050,3690,3690,3690,3690,0
|
|
20241217,160400,398102050,3690,3690,3690,3690,0
|
|
20241217,160300,398102050,3690,3690,3690,3690,0
|
|
20241217,160200,398102050,3690,3690,3690,3690,0
|
|
20241217,160100,398102050,3690,3690,3690,3690,0
|
|
20241217,160000,398102050,3690,3690,3690,3690,0
|
|
20241217,155900,398102050,3690,3690,3690,3690,0
|
|
20241217,155800,398102050,3690,3690,3690,3690,0
|
|
20241217,155700,398102050,3690,3690,3690,3690,0
|
|
20241217,155600,398102050,3690,3690,3690,3690,0
|
|
20241217,155500,398102050,3690,3690,3690,3690,0
|
|
20241217,155400,398102050,3690,3690,3690,3690,0
|
|
20241217,155300,398102050,3690,3690,3690,3690,0
|
|
20241217,155200,398102050,3690,3690,3690,3690,0
|
|
20241217,155100,398102050,3690,3690,3690,3690,0
|
|
20241217,155000,398102050,3690,3690,3690,3690,0
|
|
20241217,154900,398102050,3690,3690,3690,3690,0
|
|
20241217,154800,398102050,3690,3690,3690,3690,0
|
|
20241217,154700,398102050,3690,3690,3690,3690,0
|
|
20241217,154600,398102050,3690,3690,3690,3690,0
|
|
20241217,154500,398102050,3690,3690,3690,3690,0
|
|
20241217,154400,398102050,3690,3690,3690,3690,0
|
|
20241217,154300,398102050,3690,3690,3690,3690,0
|
|
20241217,154200,398102050,3690,3690,3690,3690,0
|
|
20241217,154100,398102050,3690,3690,3690,3690,4711
|
|
20241217,154000,398102050,3690,3690,3690,3690,0
|
|
20241217,153900,398102050,3690,3690,3690,3690,0
|
|
20241217,153800,398102050,3690,3690,3690,3690,0
|
|
20241217,153700,398102050,3690,3690,3690,3690,0
|
|
20241217,153600,398102050,3690,3690,3690,3690,0
|
|
20241217,153500,398102050,3690,3690,3690,3690,0
|
|
20241217,153400,398102050,3690,3690,3690,3690,0
|
|
20241217,153300,398102050,3690,3690,3690,3690,0
|
|
20241217,153200,398102050,3690,3690,3690,3690,0
|
|
20241217,153100,398102050,3690,3690,3690,3690,0
|
|
20241217,153000,398102050,3690,3690,3690,3690,4711
|
|
20241217,152900,380718460,3705,3705,3705,3705,0
|
|
20241217,152800,380718460,3705,3705,3705,3705,0
|
|
20241217,152700,380718460,3705,3705,3705,3705,0
|
|
20241217,152600,380718460,3705,3705,3705,3705,0
|
|
20241217,152500,380718460,3705,3705,3705,3705,0
|
|
20241217,152400,380718460,3705,3705,3705,3705,0
|
|
20241217,152300,380718460,3705,3705,3705,3705,0
|
|
20241217,152200,380718460,3705,3705,3705,3705,0
|
|
20241217,152100,380718460,3705,3705,3705,3705,0
|
|
20241217,152000,380718460,3705,3705,3705,3705,0
|
|
20241217,151900,380718460,3705,3705,3705,3690,246
|
|
20241217,151800,379809945,3705,3705,3710,3705,377
|
|
20241217,151700,378413155,3705,3705,3705,3705,1
|
|
20241217,151600,378409450,3700,3695,3700,3695,273
|
|
20241217,151500,377399485,3690,3690,3690,3690,194
|
|
20241217,151400,376683625,3685,3685,3685,3685,0
|
|
20241217,151300,376683625,3685,3685,3685,3685,0
|
|
20241217,151200,376683625,3685,3700,3700,3685,197
|
|
20241217,151100,375957665,3695,3695,3695,3695,207
|
|
20241217,151000,375192800,3700,3700,3700,3700,0
|
|
20241217,150900,375192800,3700,3700,3700,3700,0
|
|
20241217,150800,375192800,3700,3700,3700,3700,1200
|
|
20241217,150700,370752800,3695,3695,3695,3695,802
|
|
20241217,150600,367789410,3690,3690,3690,3690,0
|
|
20241217,150500,367789410,3690,3685,3690,3685,101
|
|
20241217,150400,367417220,3685,3685,3685,3685,25
|
|
20241217,150300,367325095,3690,3690,3690,3690,416
|
|
20241217,150200,365790055,3685,3685,3685,3685,445
|
|
20241217,150100,364150230,3685,3685,3685,3685,0
|
|
20241217,150000,364150230,3685,3685,3685,3685,3
|
|
20241217,145900,364139175,3695,3695,3695,3695,0
|
|
20241217,145800,364139175,3695,3695,3695,3695,0
|
|
20241217,145700,364139175,3695,3695,3695,3695,1
|
|
20241217,145600,364135480,3685,3685,3685,3685,0
|
|
20241217,145500,364135480,3685,3685,3685,3685,0
|
|
20241217,145400,364135480,3685,3685,3685,3685,0
|
|
20241217,145300,364135480,3685,3690,3690,3685,3037
|
|
20241217,145200,352942605,3690,3685,3690,3685,404
|
|
20241217,145100,351453190,3680,3680,3680,3680,0
|
|
20241217,145000,351453190,3680,3680,3680,3680,1000
|
|
20241217,144900,347773190,3675,3675,3675,3675,0
|
|
20241217,144800,347773190,3675,3675,3675,3675,244
|
|
20241217,144700,346876490,3675,3675,3675,3675,0
|
|
20241217,144600,346876490,3675,3675,3675,3675,0
|
|
20241217,144500,346876490,3675,3675,3675,3675,0
|
|
20241217,144400,346876490,3675,3675,3675,3675,0
|
|
20241217,144300,346876490,3675,3675,3675,3675,23
|
|
20241217,144200,346791965,3675,3675,3675,3675,0
|
|
20241217,144100,346791965,3675,3675,3675,3675,7
|
|
20241217,144000,346766240,3675,3680,3680,3675,28
|
|
20241217,143900,346663325,3680,3680,3680,3680,18
|
|
20241217,143800,346597085,3680,3680,3680,3680,82
|
|
20241217,143700,346295325,3680,3680,3680,3680,0
|
|
20241217,143600,346295325,3680,3670,3680,3670,39
|
|
20241217,143500,346152185,3680,3680,3680,3680,1
|
|
20241217,143400,346148505,3670,3670,3670,3670,109
|
|
20241217,143300,345748475,3680,3680,3680,3680,1
|
|
20241217,143200,345744795,3670,3670,3670,3670,60
|
|
20241217,143100,345524595,3680,3680,3680,3680,1
|
|
20241217,143000,345520915,3670,3670,3670,3670,140
|
|
20241217,142900,345007115,3680,3680,3680,3680,1
|
|
20241217,142800,345003435,3670,3670,3670,3670,100
|
|
20241217,142700,344636435,3670,3680,3680,3670,51
|
|
20241217,142600,344449255,3670,3670,3670,3670,50
|
|
20241217,142500,344265755,3685,3685,3685,3685,0
|
|
20241217,142400,344265755,3685,3685,3685,3685,0
|
|
20241217,142300,344265755,3685,3685,3685,3685,0
|
|
20241217,142200,344265755,3685,3685,3685,3685,0
|
|
20241217,142100,344265755,3685,3680,3685,3680,250
|
|
20241217,142000,343345310,3685,3685,3685,3685,0
|
|
20241217,141900,343345310,3685,3675,3685,3675,455
|
|
20241217,141800,341673175,3685,3685,3685,3685,0
|
|
20241217,141700,341673175,3685,3675,3685,3675,142
|
|
20241217,141600,341151315,3680,3680,3680,3680,252
|
|
20241217,141500,340223955,3680,3680,3680,3680,95
|
|
20241217,141400,339874355,3675,3675,3675,3675,0
|
|
20241217,141300,339874355,3675,3675,3675,3675,48
|
|
20241217,141200,339697955,3675,3675,3675,3675,0
|
|
20241217,141100,339697955,3675,3675,3675,3675,2
|
|
20241217,141000,339690605,3680,3675,3680,3675,170
|
|
20241217,140900,339065405,3675,3675,3675,3675,1
|
|
20241217,140800,339061730,3670,3670,3670,3670,0
|
|
20241217,140700,339061730,3670,3670,3670,3670,0
|
|
20241217,140600,339061730,3670,3670,3670,3670,0
|
|
20241217,140500,339061730,3670,3670,3670,3670,0
|
|
20241217,140400,339061730,3670,3670,3670,3670,0
|
|
20241217,140300,339061730,3670,3670,3670,3670,20
|
|
20241217,140200,338988330,3680,3680,3680,3680,0
|
|
20241217,140100,338988330,3680,3680,3680,3680,0
|
|
20241217,140000,338988330,3680,3680,3680,3680,100
|
|
20241217,135900,338620330,3680,3680,3680,3680,0
|
|
20241217,135800,338620330,3680,3680,3680,3680,100
|
|
20241217,135700,338252330,3680,3680,3680,3680,0
|
|
20241217,135600,338252330,3680,3680,3680,3680,1
|
|
20241217,135500,338248650,3680,3680,3680,3680,0
|
|
20241217,135400,338248650,3680,3680,3680,3680,0
|
|
20241217,135300,338248650,3680,3680,3680,3680,0
|
|
20241217,135200,338248650,3680,3680,3680,3680,20
|
|
20241217,135100,338175050,3680,3680,3680,3680,0
|
|
20241217,135000,338175050,3680,3680,3680,3680,0
|
|
20241217,134900,338175050,3680,3680,3680,3680,0
|
|
20241217,134800,338175050,3680,3680,3680,3680,0
|
|
20241217,134700,338175050,3680,3680,3680,3680,2
|
|
20241217,134600,338167690,3680,3680,3680,3680,0
|
|
20241217,134500,338167690,3680,3680,3680,3680,1
|
|
20241217,134400,338164010,3670,3670,3670,3670,0
|
|
20241217,134300,338164010,3670,3670,3670,3670,0
|
|
20241217,134200,338164010,3670,3670,3670,3670,0
|
|
20241217,134100,338164010,3670,3675,3675,3670,394
|
|
20241217,134000,336716080,3675,3675,3675,3675,1
|
|
20241217,133900,336712405,3665,3665,3665,3665,10
|
|
20241217,133800,336675755,3675,3675,3675,3675,0
|
|
20241217,133700,336675755,3675,3680,3680,3675,208
|
|
20241217,133600,335911350,3665,3675,3675,3665,3505
|
|
20241217,133500,323054280,3685,3685,3685,3685,0
|
|
20241217,133400,323054280,3685,3685,3685,3685,0
|
|
20241217,133300,323054280,3685,3685,3685,3685,1
|
|
20241217,133200,323050595,3670,3675,3675,3670,75
|
|
20241217,133100,322775045,3685,3685,3685,3685,0
|
|
20241217,133000,322775045,3685,3685,3685,3685,0
|
|
20241217,132900,322775045,3685,3685,3685,3685,0
|
|
20241217,132800,322775045,3685,3685,3685,3685,0
|
|
20241217,132700,322775045,3685,3685,3685,3685,0
|
|
20241217,132600,322775045,3685,3685,3685,3685,2
|
|
20241217,132500,322767675,3685,3685,3685,3685,0
|
|
20241217,132400,322767675,3685,3685,3685,3685,542
|
|
20241217,132300,320770405,3680,3680,3680,3680,0
|
|
20241217,132200,320770405,3680,3680,3680,3680,0
|
|
20241217,132100,320770405,3680,3680,3680,3680,0
|
|
20241217,132000,320770405,3680,3680,3680,3680,57
|
|
20241217,131900,320560645,3680,3680,3680,3680,0
|
|
20241217,131800,320560645,3680,3680,3680,3680,0
|
|
20241217,131700,320560645,3680,3680,3680,3680,20
|
|
20241217,131600,320487045,3680,3675,3680,3670,870
|
|
20241217,131500,317288350,3685,3685,3685,3685,0
|
|
20241217,131400,317288350,3685,3685,3685,3685,0
|
|
20241217,131300,317288350,3685,3685,3685,3685,0
|
|
20241217,131200,317288350,3685,3685,3685,3685,0
|
|
20241217,131100,317288350,3685,3685,3685,3685,0
|
|
20241217,131000,317288350,3685,3685,3685,3685,0
|
|
20241217,130900,317288350,3685,3685,3685,3685,10
|
|
20241217,130800,317251500,3690,3690,3690,3690,0
|
|
20241217,130700,317251500,3690,3690,3690,3690,55
|
|
20241217,130600,317048550,3685,3685,3685,3685,0
|
|
20241217,130500,317048550,3685,3685,3685,3685,0
|
|
20241217,130400,317048550,3685,3685,3685,3685,112
|
|
20241217,130300,316635830,3675,3675,3675,3675,0
|
|
20241217,130200,316635830,3675,3675,3675,3675,0
|
|
20241217,130100,316635830,3675,3675,3675,3675,50
|
|
20241217,130000,316452080,3680,3680,3680,3680,0
|
|
20241217,125900,316452080,3680,3680,3680,3680,20
|
|
20241217,125800,316378480,3680,3675,3680,3675,83
|
|
20241217,125700,316073070,3675,3675,3675,3675,13
|
|
20241217,125600,316025295,3675,3680,3680,3675,200
|
|
20241217,125500,315290010,3680,3680,3680,3680,53
|
|
20241217,125400,315094970,3685,3685,3685,3685,73
|
|
20241217,125300,314825965,3685,3685,3685,3685,15
|
|
20241217,125200,314770690,3685,3685,3695,3685,13
|
|
20241217,125100,314722775,3685,3685,3685,3685,17
|
|
20241217,125000,314660130,3685,3685,3685,3685,12
|
|
20241217,124900,314615910,3685,3685,3685,3685,6
|
|
20241217,124800,314593800,3685,3685,3685,3685,12
|
|
20241217,124700,314549580,3685,3685,3685,3685,12
|
|
20241217,124600,314505360,3685,3685,3685,3685,6
|
|
20241217,124500,314483250,3685,3685,3695,3685,13
|
|
20241217,124400,314435335,3695,3695,3695,3695,0
|
|
20241217,124300,314435335,3695,3695,3695,3695,2
|
|
20241217,124200,314427945,3695,3695,3695,3695,0
|
|
20241217,124100,314427945,3695,3695,3695,3695,7
|
|
20241217,124000,314402080,3695,3695,3695,3695,0
|
|
20241217,123900,314402080,3695,3695,3695,3695,0
|
|
20241217,123800,314402080,3695,3695,3695,3695,0
|
|
20241217,123700,314402080,3695,3695,3695,3695,0
|
|
20241217,123600,314402080,3695,3695,3695,3695,0
|
|
20241217,123500,314402080,3695,3695,3695,3695,0
|
|
20241217,123400,314402080,3695,3695,3695,3695,0
|
|
20241217,123300,314402080,3695,3695,3695,3695,0
|
|
20241217,123200,314402080,3695,3695,3695,3695,1
|
|
20241217,123100,314398385,3675,3680,3680,3675,340
|
|
20241217,123000,313147485,3700,3700,3700,3700,0
|
|
20241217,122900,313147485,3700,3700,3700,3700,0
|
|
20241217,122800,313147485,3700,3700,3700,3700,0
|
|
20241217,122700,313147485,3700,3700,3700,3700,0
|
|
20241217,122600,313147485,3700,3700,3700,3700,0
|
|
20241217,122500,313147485,3700,3700,3700,3700,0
|
|
20241217,122400,313147485,3700,3700,3700,3700,0
|
|
20241217,122300,313147485,3700,3700,3700,3700,0
|
|
20241217,122200,313147485,3700,3700,3700,3700,0
|
|
20241217,122100,313147485,3700,3700,3700,3700,0
|
|
20241217,122000,313147485,3700,3700,3700,3700,0
|
|
20241217,121900,313147485,3700,3700,3700,3700,0
|
|
20241217,121800,313147485,3700,3700,3700,3700,0
|
|
20241217,121700,313147485,3700,3700,3700,3700,0
|
|
20241217,121600,313147485,3700,3700,3700,3700,1
|
|
20241217,121500,313143785,3695,3695,3695,3695,21
|
|
20241217,121400,313066190,3690,3690,3690,3690,80
|
|
20241217,121300,312770990,3680,3690,3690,3680,37
|
|
20241217,121200,312634675,3690,3690,3690,3690,0
|
|
20241217,121100,312634675,3690,3685,3690,3685,66
|
|
20241217,121000,312391460,3680,3680,3680,3680,0
|
|
20241217,120900,312391460,3680,3680,3680,3680,1
|
|
20241217,120800,312387780,3680,3680,3680,3680,0
|
|
20241217,120700,312387780,3680,3680,3680,3680,0
|
|
20241217,120600,312387780,3680,3680,3680,3680,119
|
|
20241217,120500,311949860,3680,3690,3690,3680,1204
|
|
20241217,120400,307512975,3690,3690,3690,3690,2
|
|
20241217,120300,307505595,3695,3695,3695,3695,0
|
|
20241217,120200,307505595,3695,3695,3695,3695,18
|
|
20241217,120100,307439085,3695,3705,3705,3695,22
|
|
20241217,120000,307357595,3705,3705,3705,3705,1
|
|
20241217,115900,307353890,3700,3700,3700,3700,3
|
|
20241217,115800,307342790,3705,3705,3705,3705,0
|
|
20241217,115700,307342790,3705,3705,3705,3705,0
|
|
20241217,115600,307342790,3705,3705,3705,3705,0
|
|
20241217,115500,307342790,3705,3705,3705,3705,1
|
|
20241217,115400,307339085,3690,3690,3690,3690,0
|
|
20241217,115300,307339085,3690,3690,3690,3690,0
|
|
20241217,115200,307339085,3690,3690,3690,3690,0
|
|
20241217,115100,307339085,3690,3690,3690,3690,0
|
|
20241217,115000,307339085,3690,3690,3690,3690,0
|
|
20241217,114900,307339085,3690,3690,3690,3690,0
|
|
20241217,114800,307339085,3690,3690,3690,3690,0
|
|
20241217,114700,307339085,3690,3690,3690,3690,38
|
|
20241217,114600,307198865,3710,3710,3710,3710,0
|
|
20241217,114500,307198865,3710,3710,3710,3710,0
|
|
20241217,114400,307198865,3710,3710,3710,3710,0
|
|
20241217,114300,307198865,3710,3710,3710,3710,51
|
|
20241217,114200,307009655,3710,3710,3710,3710,0
|
|
20241217,114100,307009655,3710,3710,3710,3710,0
|
|
20241217,114000,307009655,3710,3695,3710,3695,5000
|
|
20241217,113900,288482510,3680,3680,3680,3680,0
|
|
20241217,113800,288482510,3680,3680,3680,3680,38
|
|
20241217,113700,288342670,3685,3685,3685,3685,0
|
|
20241217,113600,288342670,3685,3685,3685,3685,0
|
|
20241217,113500,288342670,3685,3685,3685,3685,482
|
|
20241217,113400,286566500,3685,3685,3685,3685,0
|
|
20241217,113300,286566500,3685,3685,3685,3685,0
|
|
20241217,113200,286566500,3685,3685,3685,3685,0
|
|
20241217,113100,286566500,3685,3685,3685,3685,0
|
|
20241217,113000,286566500,3685,3685,3685,3685,0
|
|
20241217,112900,286566500,3685,3685,3685,3685,0
|
|
20241217,112800,286566500,3685,3685,3685,3685,41
|
|
20241217,112700,286415415,3695,3695,3695,3695,0
|
|
20241217,112600,286415415,3695,3695,3695,3695,0
|
|
20241217,112500,286415415,3695,3695,3695,3695,0
|
|
20241217,112400,286415415,3695,3685,3695,3685,5
|
|
20241217,112300,286396980,3695,3695,3695,3695,0
|
|
20241217,112200,286396980,3695,3685,3695,3685,2
|
|
20241217,112100,286389600,3680,3695,3695,3680,22
|
|
20241217,112000,286308340,3695,3695,3695,3695,0
|
|
20241217,111900,286308340,3695,3695,3695,3695,0
|
|
20241217,111800,286308340,3695,3690,3695,3680,485
|
|
20241217,111700,284517530,3690,3680,3690,3680,25
|
|
20241217,111600,284425520,3690,3690,3690,3690,0
|
|
20241217,111500,284425520,3690,3690,3690,3690,1
|
|
20241217,111400,284421830,3680,3680,3680,3680,7
|
|
20241217,111300,284396070,3680,3680,3680,3680,27
|
|
20241217,111200,284296710,3695,3695,3695,3695,0
|
|
20241217,111100,284296710,3695,3695,3695,3695,0
|
|
20241217,111000,284296710,3695,3695,3695,3695,0
|
|
20241217,110900,284296710,3695,3695,3695,3695,0
|
|
20241217,110800,284296710,3695,3695,3695,3695,0
|
|
20241217,110700,284296710,3695,3695,3695,3695,1
|
|
20241217,110600,284293015,3690,3690,3690,3690,33
|
|
20241217,110500,284171245,3685,3685,3685,3685,10
|
|
20241217,110400,284134395,3685,3685,3685,3685,0
|
|
20241217,110300,284134395,3685,3685,3685,3685,4406
|
|
20241217,110200,267898285,3685,3685,3685,3685,1510
|
|
20241217,110100,262333935,3685,3685,3685,3685,0
|
|
20241217,110000,262333935,3685,3685,3685,3685,753
|
|
20241217,105900,259559130,3685,3675,3685,3675,4489
|
|
20241217,105800,243026245,3680,3680,3680,3680,0
|
|
20241217,105700,243026245,3680,3660,3680,3660,11
|
|
20241217,105600,242985965,3680,3680,3680,3680,0
|
|
20241217,105500,242985965,3680,3680,3680,3680,0
|
|
20241217,105400,242985965,3680,3680,3680,3680,278
|
|
20241217,105300,241962925,3665,3665,3665,3665,2500
|
|
20241217,105200,232800425,3680,3680,3680,3680,42
|
|
20241217,105100,232645865,3665,3675,3675,3665,500
|
|
20241217,105000,230811225,3685,3685,3685,3685,0
|
|
20241217,104900,230811225,3685,3685,3685,3685,0
|
|
20241217,104800,230811225,3685,3685,3685,3685,0
|
|
20241217,104700,230811225,3685,3685,3685,3685,0
|
|
20241217,104600,230811225,3685,3685,3685,3685,0
|
|
20241217,104500,230811225,3685,3685,3685,3685,0
|
|
20241217,104400,230811225,3685,3685,3685,3685,0
|
|
20241217,104300,230811225,3685,3685,3685,3685,50
|
|
20241217,104200,230626975,3680,3680,3680,3680,0
|
|
20241217,104100,230626975,3680,3680,3680,3680,1952
|
|
20241217,104000,223443615,3680,3680,3680,3680,1
|
|
20241217,103900,223439935,3670,3700,3700,3670,12314
|
|
20241217,103800,178075625,3690,3690,3690,3690,227
|
|
20241217,103700,177237995,3700,3700,3700,3700,0
|
|
20241217,103600,177237995,3700,3700,3700,3700,50
|
|
20241217,103500,177052995,3705,3705,3705,3705,0
|
|
20241217,103400,177052995,3705,3700,3710,3690,3906
|
|
20241217,103300,162637660,3710,3710,3710,3710,0
|
|
20241217,103200,162637660,3710,3710,3710,3710,0
|
|
20241217,103100,162637660,3710,3710,3710,3710,0
|
|
20241217,103000,162637660,3710,3710,3710,3710,0
|
|
20241217,102900,162637660,3710,3710,3710,3710,15
|
|
20241217,102800,162582010,3705,3705,3705,3705,78
|
|
20241217,102700,162293020,3700,3700,3700,3700,10
|
|
20241217,102600,162256020,3700,3700,3700,3700,0
|
|
20241217,102500,162256020,3700,3700,3700,3700,0
|
|
20241217,102400,162256020,3700,3700,3700,3700,117
|
|
20241217,102300,161823120,3690,3690,3690,3690,24
|
|
20241217,102200,161734560,3690,3690,3690,3690,200
|
|
20241217,102100,160996560,3705,3705,3705,3705,1
|
|
20241217,102000,160992855,3690,3690,3690,3690,0
|
|
20241217,101900,160992855,3690,3690,3690,3690,316
|
|
20241217,101800,159826815,3690,3690,3690,3690,0
|
|
20241217,101700,159826815,3690,3695,3695,3690,500
|
|
20241217,101600,157979665,3710,3710,3710,3710,0
|
|
20241217,101500,157979665,3710,3710,3710,3710,1
|
|
20241217,101400,157975955,3710,3710,3710,3710,3
|
|
20241217,101300,157964825,3715,3715,3715,3715,0
|
|
20241217,101200,157964825,3715,3715,3715,3715,1
|
|
20241217,101100,157961110,3695,3705,3705,3695,3001
|
|
20241217,101000,146845360,3705,3705,3705,3705,500
|
|
20241217,100900,144992860,3705,3705,3705,3705,300
|
|
20241217,100800,143881360,3720,3720,3720,3720,0
|
|
20241217,100700,143881360,3720,3720,3720,3720,16
|
|
20241217,100600,143821840,3725,3725,3725,3725,0
|
|
20241217,100500,143821840,3725,3705,3725,3705,47
|
|
20241217,100400,143647685,3720,3715,3720,3715,799
|
|
20241217,100300,140675520,3715,3715,3715,3715,0
|
|
20241217,100200,140675520,3715,3700,3715,3700,41
|
|
20241217,100100,140523490,3705,3705,3705,3705,10
|
|
20241217,100000,140486440,3720,3720,3720,3720,0
|
|
20241217,095900,140486440,3720,3720,3720,3720,24
|
|
20241217,095800,140397160,3720,3715,3720,3715,54
|
|
20241217,095700,140196395,3720,3720,3720,3720,0
|
|
20241217,095600,140196395,3720,3720,3720,3720,0
|
|
20241217,095500,140196395,3720,3720,3720,3720,1
|
|
20241217,095400,140192675,3720,3720,3720,3720,1
|
|
20241217,095300,140188955,3700,3700,3700,3700,0
|
|
20241217,095200,140188955,3700,3700,3700,3700,24
|
|
20241217,095100,140100155,3700,3700,3700,3700,0
|
|
20241217,095000,140100155,3700,3700,3700,3700,100
|
|
20241217,094900,139730155,3695,3695,3695,3695,0
|
|
20241217,094800,139730155,3695,3695,3695,3695,5
|
|
20241217,094700,139711680,3715,3710,3715,3710,16
|
|
20241217,094600,139652245,3710,3700,3710,3695,461
|
|
20241217,094500,137946245,3720,3720,3720,3720,0
|
|
20241217,094400,137946245,3720,3720,3720,3720,29
|
|
20241217,094300,137838365,3725,3725,3725,3725,0
|
|
20241217,094200,137838365,3725,3725,3725,3725,2
|
|
20241217,094100,137830915,3725,3720,3725,3720,324
|
|
20241217,094000,136625520,3720,3720,3720,3720,0
|
|
20241217,093900,136625520,3720,3720,3720,3720,1280
|
|
20241217,093800,131863920,3720,3720,3720,3720,0
|
|
20241217,093700,131863920,3720,3720,3720,3720,0
|
|
20241217,093600,131863920,3720,3720,3720,3720,0
|
|
20241217,093500,131863920,3720,3720,3720,3720,0
|
|
20241217,093400,131863920,3720,3700,3720,3700,224
|
|
20241217,093300,131034640,3700,3720,3720,3690,5
|
|
20241217,093200,131016130,3690,3725,3725,3690,31069
|
|
20241217,093100,16055890,3705,3705,3705,3705,0
|
|
20241217,093000,16055890,3705,3705,3705,3705,0
|
|
20241217,092900,16055890,3705,3705,3705,3705,0
|
|
20241217,092800,16055890,3705,3705,3705,3705,100
|
|
20241217,092700,15685390,3705,3705,3705,3705,153
|
|
20241217,092600,15118525,3705,3705,3705,3705,0
|
|
20241217,092500,15118525,3705,3705,3705,3705,0
|
|
20241217,092400,15118525,3705,3705,3705,3705,437
|
|
20241217,092300,13499440,3705,3725,3725,3705,212
|
|
20241217,092200,12713340,3730,3730,3730,3730,0
|
|
20241217,092100,12713340,3730,3730,3730,3730,0
|
|
20241217,092000,12713340,3730,3730,3730,3730,0
|
|
20241217,091900,12713340,3730,3710,3730,3710,2
|
|
20241217,091800,12705900,3710,3725,3725,3710,1692
|
|
20241217,091700,6414945,3730,3730,3730,3730,1
|
|
20241217,091600,6411215,3730,3730,3730,3730,0
|
|
20241217,091500,6411215,3730,3730,3730,3730,20
|
|
20241217,091400,6336615,3735,3735,3735,3735,0
|
|
20241217,091300,6336615,3735,3735,3735,3735,1
|
|
20241217,091200,6332880,3735,3735,3735,3735,0
|
|
20241217,091100,6332880,3735,3735,3735,3735,0
|
|
20241217,091000,6332880,3735,3735,3735,3735,100
|
|
20241217,090900,5959380,3735,3730,3735,3730,17
|
|
20241217,090800,5895965,3730,3730,3730,3730,141
|
|
20241217,090700,5370035,3730,3730,3730,3730,200
|
|
20241217,090600,4624035,3730,3730,3730,3730,0
|
|
20241217,090500,4624035,3730,3730,3730,3730,0
|
|
20241217,090400,4624035,3730,3730,3730,3730,0
|
|
20241217,090300,4624035,3730,3730,3730,3730,0
|
|
20241217,090200,4624035,3730,3730,3730,3730,62
|
|
20241217,090100,4392775,3740,3735,3740,3730,673
|
|
20241217,090000,1882440,3735,3735,3735,3735,504
|