644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,194100,275237790,3685,3685,3685,3685,1298
|
|
20241218,194000,275237790,3685,3685,3685,3685,0
|
|
20241218,193900,275237790,3685,3685,3685,3685,0
|
|
20241218,193800,275237790,3685,3685,3685,3685,0
|
|
20241218,193700,275237790,3685,3685,3685,3685,0
|
|
20241218,193600,275237790,3685,3685,3685,3685,0
|
|
20241218,193500,275237790,3685,3685,3685,3685,0
|
|
20241218,193400,275237790,3685,3685,3685,3685,0
|
|
20241218,193300,275237790,3685,3685,3685,3685,0
|
|
20241218,193200,275237790,3685,3685,3685,3685,0
|
|
20241218,193100,275237790,3685,3685,3685,3685,0
|
|
20241218,193000,275237790,3685,3685,3685,3685,0
|
|
20241218,192900,275237790,3685,3685,3685,3685,0
|
|
20241218,192800,275237790,3685,3685,3685,3685,0
|
|
20241218,192700,275237790,3685,3685,3685,3685,0
|
|
20241218,192600,275237790,3685,3685,3685,3685,0
|
|
20241218,192500,275237790,3685,3685,3685,3685,0
|
|
20241218,192400,275237790,3685,3685,3685,3685,0
|
|
20241218,192300,275237790,3685,3685,3685,3685,0
|
|
20241218,192200,275237790,3685,3685,3685,3685,0
|
|
20241218,192100,275237790,3685,3685,3685,3685,0
|
|
20241218,192000,275237790,3685,3685,3685,3685,0
|
|
20241218,191900,275237790,3685,3685,3685,3685,0
|
|
20241218,191800,275237790,3685,3685,3685,3685,0
|
|
20241218,191700,275237790,3685,3685,3685,3685,0
|
|
20241218,191600,275237790,3685,3685,3685,3685,0
|
|
20241218,191500,275237790,3685,3685,3685,3685,0
|
|
20241218,191400,275237790,3685,3685,3685,3685,0
|
|
20241218,191300,275237790,3685,3685,3685,3685,0
|
|
20241218,191200,275237790,3685,3685,3685,3685,0
|
|
20241218,191100,275237790,3685,3685,3685,3685,1298
|
|
20241218,191000,275237790,3685,3685,3685,3685,0
|
|
20241218,190900,275237790,3685,3685,3685,3685,0
|
|
20241218,190800,275237790,3685,3685,3685,3685,0
|
|
20241218,190700,275237790,3685,3685,3685,3685,0
|
|
20241218,190600,275237790,3685,3685,3685,3685,0
|
|
20241218,190500,275237790,3685,3685,3685,3685,0
|
|
20241218,190400,275237790,3685,3685,3685,3685,0
|
|
20241218,190300,275237790,3685,3685,3685,3685,0
|
|
20241218,190200,275237790,3685,3685,3685,3685,0
|
|
20241218,190100,275237790,3685,3685,3685,3685,0
|
|
20241218,190000,275237790,3685,3685,3685,3685,0
|
|
20241218,185900,275237790,3685,3685,3685,3685,0
|
|
20241218,185800,275237790,3685,3685,3685,3685,0
|
|
20241218,185700,275237790,3685,3685,3685,3685,0
|
|
20241218,185600,275237790,3685,3685,3685,3685,0
|
|
20241218,185500,275237790,3685,3685,3685,3685,0
|
|
20241218,185400,275237790,3685,3685,3685,3685,0
|
|
20241218,185300,275237790,3685,3685,3685,3685,0
|
|
20241218,185200,275237790,3685,3685,3685,3685,0
|
|
20241218,185100,275237790,3685,3685,3685,3685,0
|
|
20241218,185000,275237790,3685,3685,3685,3685,0
|
|
20241218,184900,275237790,3685,3685,3685,3685,0
|
|
20241218,184800,275237790,3685,3685,3685,3685,0
|
|
20241218,184700,275237790,3685,3685,3685,3685,0
|
|
20241218,184600,275237790,3685,3685,3685,3685,0
|
|
20241218,184500,275237790,3685,3685,3685,3685,0
|
|
20241218,184400,275237790,3685,3685,3685,3685,0
|
|
20241218,184300,275237790,3685,3685,3685,3685,0
|
|
20241218,184200,275237790,3685,3685,3685,3685,0
|
|
20241218,184100,275237790,3685,3685,3685,3685,1298
|
|
20241218,184000,275237790,3685,3685,3685,3685,0
|
|
20241218,183900,275237790,3685,3685,3685,3685,0
|
|
20241218,183800,275237790,3685,3685,3685,3685,0
|
|
20241218,183700,275237790,3685,3685,3685,3685,0
|
|
20241218,183600,275237790,3685,3685,3685,3685,0
|
|
20241218,183500,275237790,3685,3685,3685,3685,0
|
|
20241218,183400,275237790,3685,3685,3685,3685,0
|
|
20241218,183300,275237790,3685,3685,3685,3685,0
|
|
20241218,183200,275237790,3685,3685,3685,3685,0
|
|
20241218,183100,275237790,3685,3685,3685,3685,0
|
|
20241218,183000,275237790,3685,3685,3685,3685,0
|
|
20241218,182900,275237790,3685,3685,3685,3685,0
|
|
20241218,182800,275237790,3685,3685,3685,3685,0
|
|
20241218,182700,275237790,3685,3685,3685,3685,0
|
|
20241218,182600,275237790,3685,3685,3685,3685,0
|
|
20241218,182500,275237790,3685,3685,3685,3685,0
|
|
20241218,182400,275237790,3685,3685,3685,3685,0
|
|
20241218,182300,275237790,3685,3685,3685,3685,0
|
|
20241218,182200,275237790,3685,3685,3685,3685,0
|
|
20241218,182100,275237790,3685,3685,3685,3685,0
|
|
20241218,182000,275237790,3685,3685,3685,3685,0
|
|
20241218,181900,275237790,3685,3685,3685,3685,0
|
|
20241218,181800,275237790,3685,3685,3685,3685,0
|
|
20241218,181700,275237790,3685,3685,3685,3685,0
|
|
20241218,181600,275237790,3685,3685,3685,3685,0
|
|
20241218,181500,275237790,3685,3685,3685,3685,0
|
|
20241218,181400,275237790,3685,3685,3685,3685,0
|
|
20241218,181300,275237790,3685,3685,3685,3685,0
|
|
20241218,181200,275237790,3685,3685,3685,3685,0
|
|
20241218,181100,275237790,3685,3685,3685,3685,1298
|
|
20241218,181000,275237790,3685,3685,3685,3685,0
|
|
20241218,180900,275237790,3685,3685,3685,3685,0
|
|
20241218,180800,275237790,3685,3685,3685,3685,0
|
|
20241218,180700,275237790,3685,3685,3685,3685,0
|
|
20241218,180600,275237790,3685,3685,3685,3685,0
|
|
20241218,180500,275237790,3685,3685,3685,3685,0
|
|
20241218,180400,275237790,3685,3685,3685,3685,0
|
|
20241218,180300,275237790,3685,3685,3685,3685,0
|
|
20241218,180200,275237790,3685,3685,3685,3685,0
|
|
20241218,180100,275237790,3685,3685,3685,3685,0
|
|
20241218,180000,275237790,3685,3685,3685,3685,0
|
|
20241218,175900,275237790,3685,3685,3685,3685,0
|
|
20241218,175800,275237790,3685,3685,3685,3685,0
|
|
20241218,175700,275237790,3685,3685,3685,3685,0
|
|
20241218,175600,275237790,3685,3685,3685,3685,0
|
|
20241218,175500,275237790,3685,3685,3685,3685,0
|
|
20241218,175400,275237790,3685,3685,3685,3685,0
|
|
20241218,175300,275237790,3685,3685,3685,3685,0
|
|
20241218,175200,275237790,3685,3685,3685,3685,0
|
|
20241218,175100,275237790,3685,3685,3685,3685,0
|
|
20241218,175000,275237790,3685,3685,3685,3685,0
|
|
20241218,174900,275237790,3685,3685,3685,3685,0
|
|
20241218,174800,275237790,3685,3685,3685,3685,0
|
|
20241218,174700,275237790,3685,3685,3685,3685,0
|
|
20241218,174600,275237790,3685,3685,3685,3685,0
|
|
20241218,174500,275237790,3685,3685,3685,3685,0
|
|
20241218,174400,275237790,3685,3685,3685,3685,0
|
|
20241218,174300,275237790,3685,3685,3685,3685,0
|
|
20241218,174200,275237790,3685,3685,3685,3685,0
|
|
20241218,174100,275237790,3685,3685,3685,3685,1298
|
|
20241218,174000,275237790,3685,3685,3685,3685,0
|
|
20241218,173900,275237790,3685,3685,3685,3685,0
|
|
20241218,173800,275237790,3685,3685,3685,3685,0
|
|
20241218,173700,275237790,3685,3685,3685,3685,0
|
|
20241218,173600,275237790,3685,3685,3685,3685,0
|
|
20241218,173500,275237790,3685,3685,3685,3685,0
|
|
20241218,173400,275237790,3685,3685,3685,3685,0
|
|
20241218,173300,275237790,3685,3685,3685,3685,0
|
|
20241218,173200,275237790,3685,3685,3685,3685,0
|
|
20241218,173100,275237790,3685,3685,3685,3685,0
|
|
20241218,173000,275237790,3685,3685,3685,3685,0
|
|
20241218,172900,275237790,3685,3685,3685,3685,0
|
|
20241218,172800,275237790,3685,3685,3685,3685,0
|
|
20241218,172700,275237790,3685,3685,3685,3685,0
|
|
20241218,172600,275237790,3685,3685,3685,3685,0
|
|
20241218,172500,275237790,3685,3685,3685,3685,0
|
|
20241218,172400,275237790,3685,3685,3685,3685,0
|
|
20241218,172300,275237790,3685,3685,3685,3685,0
|
|
20241218,172200,275237790,3685,3685,3685,3685,0
|
|
20241218,172100,275237790,3685,3685,3685,3685,0
|
|
20241218,172000,275237790,3685,3685,3685,3685,0
|
|
20241218,171900,275237790,3685,3685,3685,3685,0
|
|
20241218,171800,275237790,3685,3685,3685,3685,0
|
|
20241218,171700,275237790,3685,3685,3685,3685,0
|
|
20241218,171600,275237790,3685,3685,3685,3685,0
|
|
20241218,171500,275237790,3685,3685,3685,3685,0
|
|
20241218,171400,275237790,3685,3685,3685,3685,0
|
|
20241218,171300,275237790,3685,3685,3685,3685,0
|
|
20241218,171200,275237790,3685,3685,3685,3685,0
|
|
20241218,171100,275237790,3685,3685,3685,3685,1298
|
|
20241218,171000,275237790,3685,3685,3685,3685,0
|
|
20241218,170900,275237790,3685,3685,3685,3685,0
|
|
20241218,170800,275237790,3685,3685,3685,3685,0
|
|
20241218,170700,275237790,3685,3685,3685,3685,0
|
|
20241218,170600,275237790,3685,3685,3685,3685,0
|
|
20241218,170500,275237790,3685,3685,3685,3685,0
|
|
20241218,170400,275237790,3685,3685,3685,3685,0
|
|
20241218,170300,275237790,3685,3685,3685,3685,0
|
|
20241218,170200,275237790,3685,3685,3685,3685,0
|
|
20241218,170100,275237790,3685,3685,3685,3685,0
|
|
20241218,170000,275237790,3685,3685,3685,3685,0
|
|
20241218,165900,275237790,3685,3685,3685,3685,0
|
|
20241218,165800,275237790,3685,3685,3685,3685,0
|
|
20241218,165700,275237790,3685,3685,3685,3685,0
|
|
20241218,165600,275237790,3685,3685,3685,3685,0
|
|
20241218,165500,275237790,3685,3685,3685,3685,0
|
|
20241218,165400,275237790,3685,3685,3685,3685,0
|
|
20241218,165300,275237790,3685,3685,3685,3685,0
|
|
20241218,165200,275237790,3685,3685,3685,3685,0
|
|
20241218,165100,275237790,3685,3685,3685,3685,0
|
|
20241218,165000,275237790,3685,3685,3685,3685,0
|
|
20241218,164900,275237790,3685,3685,3685,3685,0
|
|
20241218,164800,275237790,3685,3685,3685,3685,0
|
|
20241218,164700,275237790,3685,3685,3685,3685,0
|
|
20241218,164600,275237790,3685,3685,3685,3685,0
|
|
20241218,164500,275237790,3685,3685,3685,3685,0
|
|
20241218,164400,275237790,3685,3685,3685,3685,0
|
|
20241218,164300,275237790,3685,3685,3685,3685,0
|
|
20241218,164200,275237790,3685,3685,3685,3685,0
|
|
20241218,164100,275237790,3685,3685,3685,3685,1298
|
|
20241218,164000,275237790,3685,3685,3685,3685,0
|
|
20241218,163900,275237790,3685,3685,3685,3685,0
|
|
20241218,163800,275237790,3685,3685,3685,3685,0
|
|
20241218,163700,275237790,3685,3685,3685,3685,0
|
|
20241218,163600,275237790,3685,3685,3685,3685,0
|
|
20241218,163500,275237790,3685,3685,3685,3685,0
|
|
20241218,163400,275237790,3685,3685,3685,3685,0
|
|
20241218,163300,275237790,3685,3685,3685,3685,0
|
|
20241218,163200,275237790,3685,3685,3685,3685,0
|
|
20241218,163100,275237790,3685,3685,3685,3685,0
|
|
20241218,163000,275237790,3685,3685,3685,3685,0
|
|
20241218,162900,275237790,3685,3685,3685,3685,0
|
|
20241218,162800,275237790,3685,3685,3685,3685,0
|
|
20241218,162700,275237790,3685,3685,3685,3685,0
|
|
20241218,162600,275237790,3685,3685,3685,3685,0
|
|
20241218,162500,275237790,3685,3685,3685,3685,0
|
|
20241218,162400,275237790,3685,3685,3685,3685,0
|
|
20241218,162300,275237790,3685,3685,3685,3685,0
|
|
20241218,162200,275237790,3685,3685,3685,3685,0
|
|
20241218,162100,275237790,3685,3685,3685,3685,0
|
|
20241218,162000,275237790,3685,3685,3685,3685,0
|
|
20241218,161900,275237790,3685,3685,3685,3685,0
|
|
20241218,161800,275237790,3685,3685,3685,3685,0
|
|
20241218,161700,275237790,3685,3685,3685,3685,0
|
|
20241218,161600,275237790,3685,3685,3685,3685,0
|
|
20241218,161500,275237790,3685,3685,3685,3685,0
|
|
20241218,161400,275237790,3685,3685,3685,3685,0
|
|
20241218,161300,275237790,3685,3685,3685,3685,0
|
|
20241218,161200,275237790,3685,3685,3685,3685,0
|
|
20241218,161100,275237790,3685,3685,3685,3685,1298
|
|
20241218,161000,275237790,3685,3685,3685,3685,0
|
|
20241218,160900,275237790,3685,3685,3685,3685,0
|
|
20241218,160800,275237790,3685,3685,3685,3685,0
|
|
20241218,160700,275237790,3685,3685,3685,3685,0
|
|
20241218,160600,275237790,3685,3685,3685,3685,0
|
|
20241218,160500,275237790,3685,3685,3685,3685,0
|
|
20241218,160400,275237790,3685,3685,3685,3685,0
|
|
20241218,160300,275237790,3685,3685,3685,3685,0
|
|
20241218,160200,275237790,3685,3685,3685,3685,0
|
|
20241218,160100,275237790,3685,3685,3685,3685,0
|
|
20241218,160000,275237790,3685,3685,3685,3685,0
|
|
20241218,155900,275237790,3685,3685,3685,3685,0
|
|
20241218,155800,275237790,3685,3685,3685,3685,0
|
|
20241218,155700,275237790,3685,3685,3685,3685,0
|
|
20241218,155600,275237790,3685,3685,3685,3685,0
|
|
20241218,155500,275237790,3685,3685,3685,3685,0
|
|
20241218,155400,275237790,3685,3685,3685,3685,0
|
|
20241218,155300,275237790,3685,3685,3685,3685,0
|
|
20241218,155200,275237790,3685,3685,3685,3685,0
|
|
20241218,155100,275237790,3685,3685,3685,3685,0
|
|
20241218,155000,275237790,3685,3685,3685,3685,0
|
|
20241218,154900,275237790,3685,3685,3685,3685,0
|
|
20241218,154800,275237790,3685,3685,3685,3685,0
|
|
20241218,154700,275237790,3685,3685,3685,3685,0
|
|
20241218,154600,275237790,3685,3685,3685,3685,0
|
|
20241218,154500,275237790,3685,3685,3685,3685,0
|
|
20241218,154400,275237790,3685,3685,3685,3685,0
|
|
20241218,154300,275237790,3685,3685,3685,3685,0
|
|
20241218,154200,275237790,3685,3685,3685,3685,0
|
|
20241218,154100,275237790,3685,3685,3685,3685,1298
|
|
20241218,154000,275237790,3685,3685,3685,3685,0
|
|
20241218,153900,275237790,3685,3685,3685,3685,0
|
|
20241218,153800,275237790,3685,3685,3685,3685,0
|
|
20241218,153700,275237790,3685,3685,3685,3685,0
|
|
20241218,153600,275237790,3685,3685,3685,3685,0
|
|
20241218,153500,275237790,3685,3685,3685,3685,0
|
|
20241218,153400,275237790,3685,3685,3685,3685,0
|
|
20241218,153300,275237790,3685,3685,3685,3685,0
|
|
20241218,153200,275237790,3685,3685,3685,3685,0
|
|
20241218,153100,275237790,3685,3685,3685,3685,0
|
|
20241218,153000,275237790,3685,3685,3685,3685,1298
|
|
20241218,152900,270454660,3675,3675,3675,3675,0
|
|
20241218,152800,270454660,3675,3675,3675,3675,0
|
|
20241218,152700,270454660,3675,3675,3675,3675,0
|
|
20241218,152600,270454660,3675,3675,3675,3675,0
|
|
20241218,152500,270454660,3675,3675,3675,3675,0
|
|
20241218,152400,270454660,3675,3675,3675,3675,0
|
|
20241218,152300,270454660,3675,3675,3675,3675,0
|
|
20241218,152200,270454660,3675,3675,3675,3675,0
|
|
20241218,152100,270454660,3675,3675,3675,3675,0
|
|
20241218,152000,270454660,3675,3675,3675,3675,0
|
|
20241218,151900,270454660,3675,3685,3685,3670,3137
|
|
20241218,151800,258923605,3685,3685,3685,3685,101
|
|
20241218,151700,258551420,3690,3690,3690,3690,0
|
|
20241218,151600,258551420,3690,3690,3690,3690,0
|
|
20241218,151500,258551420,3690,3690,3690,3690,0
|
|
20241218,151400,258551420,3690,3690,3690,3690,0
|
|
20241218,151300,258551420,3690,3685,3690,3685,626
|
|
20241218,151200,256244170,3685,3685,3685,3685,100
|
|
20241218,151100,255875670,3685,3685,3690,3685,199
|
|
20241218,151000,255142310,3685,3685,3685,3685,54
|
|
20241218,150900,254943320,3685,3685,3685,3685,0
|
|
20241218,150800,254943320,3685,3685,3685,3685,800
|
|
20241218,150700,251995320,3685,3685,3685,3685,0
|
|
20241218,150600,251995320,3685,3685,3685,3685,0
|
|
20241218,150500,251995320,3685,3685,3685,3685,0
|
|
20241218,150400,251995320,3685,3685,3685,3685,0
|
|
20241218,150300,251995320,3685,3685,3685,3685,0
|
|
20241218,150200,251995320,3685,3685,3685,3685,152
|
|
20241218,150100,251435200,3685,3685,3685,3685,10
|
|
20241218,150000,251398350,3680,3680,3680,3680,230
|
|
20241218,145900,250551950,3675,3675,3675,3675,0
|
|
20241218,145800,250551950,3675,3675,3675,3675,0
|
|
20241218,145700,250551950,3675,3675,3675,3675,0
|
|
20241218,145600,250551950,3675,3675,3675,3675,51
|
|
20241218,145500,250364525,3675,3675,3675,3675,19
|
|
20241218,145400,250294700,3680,3680,3680,3680,0
|
|
20241218,145300,250294700,3680,3675,3680,3675,139
|
|
20241218,145200,249783825,3680,3680,3680,3680,0
|
|
20241218,145100,249783825,3680,3675,3680,3675,181
|
|
20241218,145000,249118600,3670,3675,3675,3670,63
|
|
20241218,144900,248887235,3675,3675,3675,3675,9
|
|
20241218,144800,248854160,3675,3675,3675,3675,10
|
|
20241218,144700,248817410,3675,3675,3675,3675,28
|
|
20241218,144600,248714510,3680,3680,3680,3680,0
|
|
20241218,144500,248714510,3680,3680,3680,3680,0
|
|
20241218,144400,248714510,3680,3680,3680,3680,0
|
|
20241218,144300,248714510,3680,3680,3680,3680,0
|
|
20241218,144200,248714510,3680,3680,3680,3680,10
|
|
20241218,144100,248677710,3675,3675,3675,3675,0
|
|
20241218,144000,248677710,3675,3675,3675,3675,0
|
|
20241218,143900,248677710,3675,3675,3675,3675,0
|
|
20241218,143800,248677710,3675,3675,3675,3675,0
|
|
20241218,143700,248677710,3675,3675,3675,3675,0
|
|
20241218,143600,248677710,3675,3675,3675,3675,0
|
|
20241218,143500,248677710,3675,3680,3680,3675,79
|
|
20241218,143400,248387360,3680,3680,3680,3680,0
|
|
20241218,143300,248387360,3680,3680,3680,3680,0
|
|
20241218,143200,248387360,3680,3680,3680,3680,2000
|
|
20241218,143100,241027360,3680,3680,3680,3680,0
|
|
20241218,143000,241027360,3680,3680,3680,3680,30
|
|
20241218,142900,240916960,3680,3680,3680,3680,0
|
|
20241218,142800,240916960,3680,3680,3680,3680,27
|
|
20241218,142700,240817600,3680,3680,3680,3680,46
|
|
20241218,142600,240648320,3680,3680,3680,3680,1
|
|
20241218,142500,240644640,3680,3675,3680,3675,102
|
|
20241218,142400,240269615,3675,3675,3675,3675,0
|
|
20241218,142300,240269615,3675,3675,3675,3675,110
|
|
20241218,142200,239865365,3675,3675,3675,3675,0
|
|
20241218,142100,239865365,3675,3675,3675,3675,10
|
|
20241218,142000,239828615,3675,3675,3675,3675,0
|
|
20241218,141900,239828615,3675,3675,3675,3675,100
|
|
20241218,141800,239461115,3670,3665,3670,3665,183
|
|
20241218,141700,238789905,3665,3665,3665,3665,0
|
|
20241218,141600,238789905,3665,3665,3665,3665,448
|
|
20241218,141500,237147985,3665,3665,3665,3665,0
|
|
20241218,141400,237147985,3665,3665,3665,3665,0
|
|
20241218,141300,237147985,3665,3665,3665,3665,0
|
|
20241218,141200,237147985,3665,3665,3665,3665,0
|
|
20241218,141100,237147985,3665,3665,3665,3665,410
|
|
20241218,141000,235645335,3645,3645,3645,3645,0
|
|
20241218,140900,235645335,3645,3645,3645,3645,580
|
|
20241218,140800,233531235,3645,3665,3670,3640,904
|
|
20241218,140700,230233925,3665,3665,3665,3665,0
|
|
20241218,140600,230233925,3665,3665,3665,3665,0
|
|
20241218,140500,230233925,3665,3665,3665,3665,0
|
|
20241218,140400,230233925,3665,3665,3665,3665,0
|
|
20241218,140300,230233925,3665,3665,3665,3665,115
|
|
20241218,140200,229812450,3665,3665,3665,3665,0
|
|
20241218,140100,229812450,3665,3665,3665,3665,1
|
|
20241218,140000,229808785,3655,3655,3655,3655,48
|
|
20241218,135900,229633345,3670,3670,3670,3670,0
|
|
20241218,135800,229633345,3670,3670,3670,3670,383
|
|
20241218,135700,228227735,3645,3665,3665,3645,1035
|
|
20241218,135600,224448385,3665,3665,3665,3665,0
|
|
20241218,135500,224448385,3665,3665,3665,3665,0
|
|
20241218,135400,224448385,3665,3665,3665,3665,52
|
|
20241218,135300,224257805,3670,3670,3670,3670,14
|
|
20241218,135200,224206425,3665,3665,3665,3665,124
|
|
20241218,135100,223751965,3660,3660,3660,3660,132
|
|
20241218,135000,223268845,3665,3665,3665,3665,0
|
|
20241218,134900,223268845,3665,3665,3665,3665,0
|
|
20241218,134800,223268845,3665,3665,3665,3665,0
|
|
20241218,134700,223268845,3665,3665,3665,3665,0
|
|
20241218,134600,223268845,3665,3665,3665,3665,0
|
|
20241218,134500,223268845,3665,3660,3665,3660,40
|
|
20241218,134400,223122430,3660,3660,3660,3660,251
|
|
20241218,134300,222203770,3655,3655,3655,3655,346
|
|
20241218,134200,220939140,3650,3650,3650,3650,43
|
|
20241218,134100,220782190,3655,3655,3655,3655,0
|
|
20241218,134000,220782190,3655,3655,3655,3655,57
|
|
20241218,133900,220573855,3655,3655,3655,3655,45
|
|
20241218,133800,220409380,3645,3645,3645,3645,0
|
|
20241218,133700,220409380,3645,3650,3650,3645,431
|
|
20241218,133600,218837330,3650,3655,3655,3650,47
|
|
20241218,133500,218665775,3650,3650,3650,3650,0
|
|
20241218,133400,218665775,3650,3650,3650,3650,53
|
|
20241218,133300,218472325,3650,3650,3650,3650,17
|
|
20241218,133200,218410275,3650,3650,3650,3650,17
|
|
20241218,133100,218348225,3650,3650,3650,3650,51
|
|
20241218,133000,218162075,3650,3650,3650,3650,260
|
|
20241218,132900,217213075,3650,3650,3650,3650,44
|
|
20241218,132800,217052475,3650,3650,3650,3650,70
|
|
20241218,132700,216796975,3655,3655,3655,3655,0
|
|
20241218,132600,216796975,3655,3655,3655,3655,0
|
|
20241218,132500,216796975,3655,3655,3655,3655,3
|
|
20241218,132400,216786010,3655,3655,3655,3655,231
|
|
20241218,132300,215941705,3655,3655,3655,3655,18
|
|
20241218,132200,215875915,3650,3650,3650,3650,36
|
|
20241218,132100,215744515,3650,3650,3650,3650,163
|
|
20241218,132000,215149565,3650,3650,3650,3650,69
|
|
20241218,131900,214897715,3645,3650,3650,3645,47
|
|
20241218,131800,214726350,3645,3645,3645,3645,1000
|
|
20241218,131700,211081350,3645,3645,3645,3645,0
|
|
20241218,131600,211081350,3645,3645,3645,3645,238
|
|
20241218,131500,210213840,3645,3645,3645,3645,1
|
|
20241218,131400,210210195,3650,3650,3650,3650,2
|
|
20241218,131300,210202895,3645,3645,3645,3645,33
|
|
20241218,131200,210082610,3650,3650,3650,3650,2
|
|
20241218,131100,210075310,3650,3650,3650,3650,13
|
|
20241218,131000,210027860,3650,3650,3650,3650,96
|
|
20241218,130900,209677460,3650,3650,3650,3650,50
|
|
20241218,130800,209494960,3650,3650,3650,3650,1
|
|
20241218,130700,209491310,3645,3650,3650,3645,1000
|
|
20241218,130600,205846135,3655,3655,3655,3655,63
|
|
20241218,130500,205615870,3650,3650,3650,3650,53
|
|
20241218,130400,205422420,3650,3650,3650,3650,100
|
|
20241218,130300,205057420,3655,3655,3655,3655,0
|
|
20241218,130200,205057420,3655,3655,3655,3655,0
|
|
20241218,130100,205057420,3655,3655,3655,3655,1
|
|
20241218,130000,205053765,3650,3650,3650,3650,110
|
|
20241218,125900,204652265,3650,3645,3650,3645,93
|
|
20241218,125800,204313030,3655,3655,3655,3655,0
|
|
20241218,125700,204313030,3655,3655,3655,3655,0
|
|
20241218,125600,204313030,3655,3655,3655,3655,1
|
|
20241218,125500,204309375,3645,3650,3650,3645,1032
|
|
20241218,125400,200547425,3650,3650,3650,3650,76
|
|
20241218,125300,200270025,3650,3650,3650,3650,100
|
|
20241218,125200,199905025,3650,3650,3650,3650,0
|
|
20241218,125100,199905025,3650,3650,3650,3650,0
|
|
20241218,125000,199905025,3650,3650,3650,3650,0
|
|
20241218,124900,199905025,3650,3650,3650,3650,500
|
|
20241218,124800,198080025,3655,3655,3655,3655,0
|
|
20241218,124700,198080025,3655,3655,3655,3655,0
|
|
20241218,124600,198080025,3655,3655,3655,3655,1
|
|
20241218,124500,198076370,3645,3645,3650,3645,190
|
|
20241218,124400,197383270,3645,3645,3645,3645,16
|
|
20241218,124300,197324950,3645,3645,3645,3645,8
|
|
20241218,124200,197295790,3645,3650,3650,3645,2819
|
|
20241218,124100,187008110,3650,3650,3650,3650,16
|
|
20241218,124000,186949710,3650,3655,3655,3650,1048
|
|
20241218,123900,183122505,3655,3655,3655,3655,458
|
|
20241218,123800,181448515,3655,3655,3655,3655,8
|
|
20241218,123700,181419275,3655,3655,3655,3655,16
|
|
20241218,123600,181360795,3655,3655,3655,3655,42
|
|
20241218,123500,181207285,3655,3655,3655,3655,0
|
|
20241218,123400,181207285,3655,3655,3655,3655,1314
|
|
20241218,123300,176404615,3655,3655,3655,3655,39
|
|
20241218,123200,176262070,3655,3655,3655,3655,6
|
|
20241218,123100,176240140,3655,3655,3655,3655,6
|
|
20241218,123000,176218210,3655,3655,3655,3655,549
|
|
20241218,122900,174211615,3655,3655,3655,3655,12
|
|
20241218,122800,174167755,3660,3660,3660,3660,1
|
|
20241218,122700,174164095,3655,3655,3655,3655,34
|
|
20241218,122600,174039825,3655,3655,3655,3655,0
|
|
20241218,122500,174039825,3655,3655,3655,3655,0
|
|
20241218,122400,174039825,3655,3655,3655,3655,39
|
|
20241218,122300,173897280,3660,3660,3660,3660,0
|
|
20241218,122200,173897280,3660,3655,3660,3655,45
|
|
20241218,122100,173732800,3655,3655,3655,3655,0
|
|
20241218,122000,173732800,3655,3650,3655,3650,77
|
|
20241218,121900,173451395,3650,3650,3650,3650,35
|
|
20241218,121800,173323645,3650,3650,3650,3650,6
|
|
20241218,121700,173301745,3650,3650,3650,3650,0
|
|
20241218,121600,173301745,3650,3650,3650,3650,36
|
|
20241218,121500,173170345,3655,3655,3655,3655,30
|
|
20241218,121400,173060695,3650,3650,3650,3650,10
|
|
20241218,121300,173024195,3650,3650,3650,3650,40
|
|
20241218,121200,172878195,3650,3650,3650,3650,5
|
|
20241218,121100,172859945,3655,3655,3655,3655,1
|
|
20241218,121000,172856290,3650,3650,3650,3650,36
|
|
20241218,120900,172724890,3650,3650,3650,3650,0
|
|
20241218,120800,172724890,3650,3650,3650,3650,0
|
|
20241218,120700,172724890,3650,3650,3650,3650,38
|
|
20241218,120600,172586190,3660,3660,3660,3660,4
|
|
20241218,120500,172571550,3660,3660,3660,3660,0
|
|
20241218,120400,172571550,3660,3660,3660,3660,0
|
|
20241218,120300,172571550,3660,3660,3660,3660,0
|
|
20241218,120200,172571550,3660,3655,3660,3650,320
|
|
20241218,120100,171401880,3650,3655,3655,3650,2614
|
|
20241218,120000,161848360,3655,3655,3655,3655,5
|
|
20241218,115900,161830085,3655,3655,3655,3655,5
|
|
20241218,115800,161811810,3655,3655,3655,3655,37
|
|
20241218,115700,161676575,3655,3655,3655,3655,5
|
|
20241218,115600,161658300,3655,3655,3655,3655,38
|
|
20241218,115500,161519410,3655,3655,3655,3655,0
|
|
20241218,115400,161519410,3655,3655,3655,3655,5
|
|
20241218,115300,161501135,3655,3655,3655,3655,52
|
|
20241218,115200,161311075,3660,3660,3660,3660,0
|
|
20241218,115100,161311075,3660,3660,3660,3660,0
|
|
20241218,115000,161311075,3660,3660,3660,3660,36
|
|
20241218,114900,161179315,3660,3660,3660,3660,5
|
|
20241218,114800,161161015,3660,3660,3660,3660,0
|
|
20241218,114700,161161015,3660,3660,3660,3660,42
|
|
20241218,114600,161007295,3660,3660,3660,3660,0
|
|
20241218,114500,161007295,3660,3660,3660,3660,90
|
|
20241218,114400,160677895,3670,3670,3670,3670,0
|
|
20241218,114300,160677895,3670,3670,3670,3670,1
|
|
20241218,114200,160674225,3665,3655,3665,3655,470
|
|
20241218,114100,158952105,3655,3655,3655,3655,42
|
|
20241218,114000,158798595,3660,3660,3660,3660,0
|
|
20241218,113900,158798595,3660,3660,3660,3660,0
|
|
20241218,113800,158798595,3660,3660,3660,3660,0
|
|
20241218,113700,158798595,3660,3660,3660,3660,32
|
|
20241218,113600,158681475,3660,3660,3660,3660,10
|
|
20241218,113500,158644875,3655,3655,3655,3655,64
|
|
20241218,113400,158410955,3655,3655,3655,3655,998
|
|
20241218,113300,154763265,3655,3655,3655,3655,172
|
|
20241218,113200,154134605,3655,3655,3655,3655,10
|
|
20241218,113100,154098055,3655,3655,3655,3655,21
|
|
20241218,113000,154021300,3655,3655,3655,3655,37
|
|
20241218,112900,153886065,3655,3655,3655,3655,10
|
|
20241218,112800,153849515,3655,3655,3655,3655,9
|
|
20241218,112700,153816620,3655,3655,3655,3655,52
|
|
20241218,112600,153626560,3655,3655,3655,3655,5
|
|
20241218,112500,153608285,3650,3655,3655,3650,3209
|
|
20241218,112400,141880625,3655,3655,3655,3655,41
|
|
20241218,112300,141730770,3655,3655,3655,3655,5
|
|
20241218,112200,141712495,3655,3655,3655,3655,5
|
|
20241218,112100,141694220,3655,3655,3655,3655,41
|
|
20241218,112000,141544365,3655,3655,3655,3655,16
|
|
20241218,111900,141485885,3655,3655,3655,3655,0
|
|
20241218,111800,141485885,3655,3655,3655,3655,43
|
|
20241218,111700,141328720,3655,3655,3655,3655,0
|
|
20241218,111600,141328720,3655,3655,3655,3655,8
|
|
20241218,111500,141299480,3655,3655,3655,3655,48
|
|
20241218,111400,141124040,3655,3655,3655,3655,8
|
|
20241218,111300,141094800,3655,3655,3655,3655,8
|
|
20241218,111200,141065560,3655,3655,3655,3655,40
|
|
20241218,111100,140919360,3655,3660,3660,3655,17
|
|
20241218,111000,140857220,3655,3655,3655,3655,47
|
|
20241218,110900,140685435,3655,3655,3655,3655,13
|
|
20241218,110800,140637920,3655,3655,3655,3655,21
|
|
20241218,110700,140561165,3655,3655,3655,3655,52
|
|
20241218,110600,140371105,3655,3655,3655,3655,12
|
|
20241218,110500,140327245,3655,3655,3655,3655,28
|
|
20241218,110400,140224905,3650,3650,3650,3650,33
|
|
20241218,110300,140104455,3650,3650,3650,3650,19
|
|
20241218,110200,140035105,3650,3650,3650,3650,9
|
|
20241218,110100,140002255,3650,3650,3650,3650,482
|
|
20241218,110000,138242955,3655,3655,3655,3655,1557
|
|
20241218,105900,132552120,3655,3655,3655,3655,8
|
|
20241218,105800,132522880,3660,3660,3660,3660,1066
|
|
20241218,105700,128621320,3655,3655,3655,3655,14
|
|
20241218,105600,128570150,3655,3660,3660,3655,15
|
|
20241218,105500,128515320,3655,3655,3655,3655,55
|
|
20241218,105400,128314295,3655,3655,3655,3655,8
|
|
20241218,105300,128285055,3660,3660,3660,3660,13
|
|
20241218,105200,128237475,3665,3665,3665,3665,5
|
|
20241218,105100,128219150,3665,3655,3665,3655,67
|
|
20241218,105000,127973960,3655,3660,3660,3655,9
|
|
20241218,104900,127941060,3655,3655,3655,3655,85
|
|
20241218,104800,127630385,3655,3655,3655,3655,9
|
|
20241218,104700,127597490,3655,3655,3655,3655,9
|
|
20241218,104600,127564595,3655,3655,3655,3655,89
|
|
20241218,104500,127239300,3660,3660,3660,3660,0
|
|
20241218,104400,127239300,3660,3660,3660,3660,117
|
|
20241218,104300,126811080,3660,3660,3660,3660,569
|
|
20241218,104200,124728540,3660,3660,3660,3660,13
|
|
20241218,104100,124680960,3660,3660,3665,3660,65
|
|
20241218,104000,124443055,3660,3660,3660,3660,15
|
|
20241218,103900,124388155,3665,3660,3665,3660,42
|
|
20241218,103800,124234320,3660,3660,3660,3660,26
|
|
20241218,103700,124139160,3660,3660,3660,3660,0
|
|
20241218,103600,124139160,3660,3665,3665,3660,60
|
|
20241218,103500,123919305,3660,3660,3660,3660,17
|
|
20241218,103400,123857085,3665,3665,3665,3665,0
|
|
20241218,103300,123857085,3665,3665,3665,3665,0
|
|
20241218,103200,123857085,3665,3660,3665,3660,83
|
|
20241218,103100,123553040,3655,3655,3655,3655,0
|
|
20241218,103000,123553040,3655,3655,3655,3655,26
|
|
20241218,102900,123458010,3645,3655,3655,3645,173
|
|
20241218,102800,122826420,3660,3660,3660,3660,246
|
|
20241218,102700,121926060,3660,3660,3660,3660,286
|
|
20241218,102600,120879300,3660,3660,3660,3660,1658
|
|
20241218,102500,114811020,3660,3660,3660,3660,1913
|
|
20241218,102400,107809440,3665,3665,3665,3665,10
|
|
20241218,102300,107772790,3660,3665,3665,3660,2593
|
|
20241218,102200,98271555,3670,3670,3670,3670,493
|
|
20241218,102100,96462245,3670,3670,3670,3670,4356
|
|
20241218,102000,80475725,3670,3670,3670,3670,0
|
|
20241218,101900,80475725,3670,3670,3670,3670,675
|
|
20241218,101800,77998475,3675,3675,3675,3675,26
|
|
20241218,101700,77902925,3680,3680,3680,3680,0
|
|
20241218,101600,77902925,3680,3680,3680,3680,1
|
|
20241218,101500,77899245,3675,3675,3675,3675,79
|
|
20241218,101400,77608920,3675,3675,3675,3675,5
|
|
20241218,101300,77590545,3670,3670,3670,3670,976
|
|
20241218,101200,74008625,3670,3665,3670,3665,50
|
|
20241218,101100,73825325,3670,3665,3670,3665,141
|
|
20241218,101000,73308060,3665,3665,3665,3665,0
|
|
20241218,100900,73308060,3665,3665,3665,3665,94
|
|
20241218,100800,72963550,3670,3675,3675,3670,849
|
|
20241218,100700,69847705,3690,3690,3690,3690,0
|
|
20241218,100600,69847705,3690,3690,3690,3690,0
|
|
20241218,100500,69847705,3690,3675,3690,3675,32
|
|
20241218,100400,69730090,3670,3670,3670,3670,0
|
|
20241218,100300,69730090,3670,3670,3670,3670,39
|
|
20241218,100200,69586960,3695,3670,3695,3670,35
|
|
20241218,100100,69457860,3695,3675,3695,3675,63
|
|
20241218,100000,69226315,3700,3680,3700,3680,102
|
|
20241218,095900,68850370,3670,3670,3670,3670,72
|
|
20241218,095800,68586130,3670,3665,3670,3665,1009
|
|
20241218,095700,64883145,3665,3665,3665,3665,66
|
|
20241218,095600,64641255,3670,3670,3670,3670,380
|
|
20241218,095500,63246655,3670,3665,3670,3665,34
|
|
20241218,095400,63122040,3665,3665,3665,3665,73
|
|
20241218,095300,62854495,3665,3665,3665,3665,0
|
|
20241218,095200,62854495,3665,3665,3665,3665,212
|
|
20241218,095100,62077515,3665,3660,3665,3660,1687
|
|
20241218,095000,55903045,3655,3650,3655,3650,2098
|
|
20241218,094900,48244530,3650,3650,3650,3650,109
|
|
20241218,094800,47846680,3650,3650,3650,3650,44
|
|
20241218,094700,47686080,3650,3660,3660,3650,62
|
|
20241218,094600,47459760,3650,3660,3660,3650,2408
|
|
20241218,094500,38662580,3660,3660,3660,3660,244
|
|
20241218,094400,37769540,3660,3670,3670,3660,19
|
|
20241218,094300,37699900,3675,3675,3675,3675,1
|
|
20241218,094200,37696225,3675,3675,3675,3660,46
|
|
20241218,094100,37527820,3675,3675,3675,3675,12
|
|
20241218,094000,37483720,3660,3660,3660,3660,460
|
|
20241218,093900,35800120,3680,3680,3680,3680,1
|
|
20241218,093800,35796440,3665,3665,3665,3665,0
|
|
20241218,093700,35796440,3665,3665,3665,3665,0
|
|
20241218,093600,35796440,3665,3665,3665,3665,0
|
|
20241218,093500,35796440,3665,3665,3665,3665,116
|
|
20241218,093400,35371300,3665,3665,3665,3665,10
|
|
20241218,093300,35334650,3665,3665,3665,3665,8
|
|
20241218,093200,35305330,3670,3670,3670,3670,800
|
|
20241218,093100,32369330,3675,3660,3675,3660,15
|
|
20241218,093000,32314415,3670,3670,3670,3670,1000
|
|
20241218,092900,28644415,3665,3665,3665,3665,0
|
|
20241218,092800,28644415,3665,3665,3665,3665,500
|
|
20241218,092700,26811915,3680,3680,3680,3680,0
|
|
20241218,092600,26811915,3680,3675,3680,3675,151
|
|
20241218,092500,26256985,3660,3660,3660,3660,0
|
|
20241218,092400,26256985,3660,3660,3660,3660,0
|
|
20241218,092300,26256985,3660,3660,3660,3660,1098
|
|
20241218,092200,22238305,3680,3680,3680,3680,1
|
|
20241218,092100,22234625,3660,3660,3660,3660,5
|
|
20241218,092000,22216325,3660,3665,3665,3660,444
|
|
20241218,091900,20591235,3685,3665,3685,3665,50
|
|
20241218,091800,20407385,3685,3665,3685,3665,21
|
|
20241218,091700,20330400,3660,3675,3675,3660,400
|
|
20241218,091600,18864080,3695,3695,3695,3695,0
|
|
20241218,091500,18864080,3695,3695,3695,3695,1
|
|
20241218,091400,18860385,3675,3675,3675,3675,109
|
|
20241218,091300,18459810,3655,3670,3670,3655,2159
|
|
20241218,091200,10562785,3665,3665,3665,3665,10
|
|
20241218,091100,10526135,3670,3690,3690,3670,169
|
|
20241218,091000,9905885,3665,3675,3675,3650,392
|
|
20241218,090900,8474440,3695,3680,3695,3680,548
|
|
20241218,090800,6457725,3700,3700,3700,3700,0
|
|
20241218,090700,6457725,3700,3680,3700,3680,101
|
|
20241218,090600,6086025,3680,3680,3680,3680,1038
|
|
20241218,090500,2266185,3700,3700,3700,3700,80
|
|
20241218,090400,1970185,3700,3700,3700,3700,1
|
|
20241218,090300,1966485,3680,3680,3680,3680,42
|
|
20241218,090200,1811925,3705,3705,3705,3705,0
|
|
20241218,090100,1811925,3705,3705,3705,3705,0
|
|
20241218,090000,1811925,3705,3690,3705,3685,491
|