643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,194000,488463665,3710,3710,3710,3710,7700
|
|
20241230,193900,488463665,3710,3710,3710,3710,0
|
|
20241230,193800,488463665,3710,3710,3710,3710,0
|
|
20241230,193700,488463665,3710,3710,3710,3710,0
|
|
20241230,193600,488463665,3710,3710,3710,3710,0
|
|
20241230,193500,488463665,3710,3710,3710,3710,0
|
|
20241230,193400,488463665,3710,3710,3710,3710,0
|
|
20241230,193300,488463665,3710,3710,3710,3710,0
|
|
20241230,193200,488463665,3710,3710,3710,3710,0
|
|
20241230,193100,488463665,3710,3710,3710,3710,0
|
|
20241230,193000,488463665,3710,3710,3710,3710,0
|
|
20241230,192900,488463665,3710,3710,3710,3710,0
|
|
20241230,192800,488463665,3710,3710,3710,3710,0
|
|
20241230,192700,488463665,3710,3710,3710,3710,0
|
|
20241230,192600,488463665,3710,3710,3710,3710,0
|
|
20241230,192500,488463665,3710,3710,3710,3710,0
|
|
20241230,192400,488463665,3710,3710,3710,3710,0
|
|
20241230,192300,488463665,3710,3710,3710,3710,0
|
|
20241230,192200,488463665,3710,3710,3710,3710,0
|
|
20241230,192100,488463665,3710,3710,3710,3710,0
|
|
20241230,192000,488463665,3710,3710,3710,3710,0
|
|
20241230,191900,488463665,3710,3710,3710,3710,0
|
|
20241230,191800,488463665,3710,3710,3710,3710,0
|
|
20241230,191700,488463665,3710,3710,3710,3710,0
|
|
20241230,191600,488463665,3710,3710,3710,3710,0
|
|
20241230,191500,488463665,3710,3710,3710,3710,0
|
|
20241230,191400,488463665,3710,3710,3710,3710,0
|
|
20241230,191300,488463665,3710,3710,3710,3710,0
|
|
20241230,191200,488463665,3710,3710,3710,3710,0
|
|
20241230,191100,488463665,3710,3710,3710,3710,0
|
|
20241230,191000,488463665,3710,3710,3710,3710,7700
|
|
20241230,190900,488463665,3710,3710,3710,3710,0
|
|
20241230,190800,488463665,3710,3710,3710,3710,0
|
|
20241230,190700,488463665,3710,3710,3710,3710,0
|
|
20241230,190600,488463665,3710,3710,3710,3710,0
|
|
20241230,190500,488463665,3710,3710,3710,3710,0
|
|
20241230,190400,488463665,3710,3710,3710,3710,0
|
|
20241230,190300,488463665,3710,3710,3710,3710,0
|
|
20241230,190200,488463665,3710,3710,3710,3710,0
|
|
20241230,190100,488463665,3710,3710,3710,3710,0
|
|
20241230,190000,488463665,3710,3710,3710,3710,0
|
|
20241230,185900,488463665,3710,3710,3710,3710,0
|
|
20241230,185800,488463665,3710,3710,3710,3710,0
|
|
20241230,185700,488463665,3710,3710,3710,3710,0
|
|
20241230,185600,488463665,3710,3710,3710,3710,0
|
|
20241230,185500,488463665,3710,3710,3710,3710,0
|
|
20241230,185400,488463665,3710,3710,3710,3710,0
|
|
20241230,185300,488463665,3710,3710,3710,3710,0
|
|
20241230,185200,488463665,3710,3710,3710,3710,0
|
|
20241230,185100,488463665,3710,3710,3710,3710,0
|
|
20241230,185000,488463665,3710,3710,3710,3710,0
|
|
20241230,184900,488463665,3710,3710,3710,3710,0
|
|
20241230,184800,488463665,3710,3710,3710,3710,0
|
|
20241230,184700,488463665,3710,3710,3710,3710,0
|
|
20241230,184600,488463665,3710,3710,3710,3710,0
|
|
20241230,184500,488463665,3710,3710,3710,3710,0
|
|
20241230,184400,488463665,3710,3710,3710,3710,0
|
|
20241230,184300,488463665,3710,3710,3710,3710,0
|
|
20241230,184200,488463665,3710,3710,3710,3710,0
|
|
20241230,184100,488463665,3710,3710,3710,3710,0
|
|
20241230,184000,488463665,3710,3710,3710,3710,7700
|
|
20241230,183900,488463665,3710,3710,3710,3710,0
|
|
20241230,183800,488463665,3710,3710,3710,3710,0
|
|
20241230,183700,488463665,3710,3710,3710,3710,0
|
|
20241230,183600,488463665,3710,3710,3710,3710,0
|
|
20241230,183500,488463665,3710,3710,3710,3710,0
|
|
20241230,183400,488463665,3710,3710,3710,3710,0
|
|
20241230,183300,488463665,3710,3710,3710,3710,0
|
|
20241230,183200,488463665,3710,3710,3710,3710,0
|
|
20241230,183100,488463665,3710,3710,3710,3710,0
|
|
20241230,183000,488463665,3710,3710,3710,3710,0
|
|
20241230,182900,488463665,3710,3710,3710,3710,0
|
|
20241230,182800,488463665,3710,3710,3710,3710,0
|
|
20241230,182700,488463665,3710,3710,3710,3710,0
|
|
20241230,182600,488463665,3710,3710,3710,3710,0
|
|
20241230,182500,488463665,3710,3710,3710,3710,0
|
|
20241230,182400,488463665,3710,3710,3710,3710,0
|
|
20241230,182300,488463665,3710,3710,3710,3710,0
|
|
20241230,182200,488463665,3710,3710,3710,3710,0
|
|
20241230,182100,488463665,3710,3710,3710,3710,0
|
|
20241230,182000,488463665,3710,3710,3710,3710,0
|
|
20241230,181900,488463665,3710,3710,3710,3710,0
|
|
20241230,181800,488463665,3710,3710,3710,3710,0
|
|
20241230,181700,488463665,3710,3710,3710,3710,0
|
|
20241230,181600,488463665,3710,3710,3710,3710,0
|
|
20241230,181500,488463665,3710,3710,3710,3710,0
|
|
20241230,181400,488463665,3710,3710,3710,3710,0
|
|
20241230,181300,488463665,3710,3710,3710,3710,0
|
|
20241230,181200,488463665,3710,3710,3710,3710,0
|
|
20241230,181100,488463665,3710,3710,3710,3710,0
|
|
20241230,181000,488463665,3710,3710,3710,3710,7700
|
|
20241230,180900,488463665,3710,3710,3710,3710,0
|
|
20241230,180800,488463665,3710,3710,3710,3710,0
|
|
20241230,180700,488463665,3710,3710,3710,3710,0
|
|
20241230,180600,488463665,3710,3710,3710,3710,0
|
|
20241230,180500,488463665,3710,3710,3710,3710,0
|
|
20241230,180400,488463665,3710,3710,3710,3710,0
|
|
20241230,180300,488463665,3710,3710,3710,3710,0
|
|
20241230,180200,488463665,3710,3710,3710,3710,0
|
|
20241230,180100,488463665,3710,3710,3710,3710,0
|
|
20241230,180000,488463665,3710,3710,3710,3710,0
|
|
20241230,175900,488463665,3710,3710,3710,3710,0
|
|
20241230,175800,488463665,3710,3710,3710,3710,0
|
|
20241230,175700,488463665,3710,3710,3710,3710,0
|
|
20241230,175600,488463665,3710,3710,3710,3710,0
|
|
20241230,175500,488463665,3710,3710,3710,3710,0
|
|
20241230,175400,488463665,3710,3710,3710,3710,0
|
|
20241230,175300,488463665,3710,3710,3710,3710,0
|
|
20241230,175200,488463665,3710,3710,3710,3710,0
|
|
20241230,175100,488463665,3710,3710,3710,3710,0
|
|
20241230,175000,488463665,3710,3710,3710,3710,0
|
|
20241230,174900,488463665,3710,3710,3710,3710,0
|
|
20241230,174800,488463665,3710,3710,3710,3710,0
|
|
20241230,174700,488463665,3710,3710,3710,3710,0
|
|
20241230,174600,488463665,3710,3710,3710,3710,0
|
|
20241230,174500,488463665,3710,3710,3710,3710,0
|
|
20241230,174400,488463665,3710,3710,3710,3710,0
|
|
20241230,174300,488463665,3710,3710,3710,3710,0
|
|
20241230,174200,488463665,3710,3710,3710,3710,0
|
|
20241230,174100,488463665,3710,3710,3710,3710,0
|
|
20241230,174000,488463665,3710,3710,3710,3710,7700
|
|
20241230,173900,488463665,3710,3710,3710,3710,0
|
|
20241230,173800,488463665,3710,3710,3710,3710,0
|
|
20241230,173700,488463665,3710,3710,3710,3710,0
|
|
20241230,173600,488463665,3710,3710,3710,3710,0
|
|
20241230,173500,488463665,3710,3710,3710,3710,0
|
|
20241230,173400,488463665,3710,3710,3710,3710,0
|
|
20241230,173300,488463665,3710,3710,3710,3710,0
|
|
20241230,173200,488463665,3710,3710,3710,3710,0
|
|
20241230,173100,488463665,3710,3710,3710,3710,0
|
|
20241230,173000,488463665,3710,3710,3710,3710,0
|
|
20241230,172900,488463665,3710,3710,3710,3710,0
|
|
20241230,172800,488463665,3710,3710,3710,3710,0
|
|
20241230,172700,488463665,3710,3710,3710,3710,0
|
|
20241230,172600,488463665,3710,3710,3710,3710,0
|
|
20241230,172500,488463665,3710,3710,3710,3710,0
|
|
20241230,172400,488463665,3710,3710,3710,3710,0
|
|
20241230,172300,488463665,3710,3710,3710,3710,0
|
|
20241230,172200,488463665,3710,3710,3710,3710,0
|
|
20241230,172100,488463665,3710,3710,3710,3710,0
|
|
20241230,172000,488463665,3710,3710,3710,3710,0
|
|
20241230,171900,488463665,3710,3710,3710,3710,0
|
|
20241230,171800,488463665,3710,3710,3710,3710,0
|
|
20241230,171700,488463665,3710,3710,3710,3710,0
|
|
20241230,171600,488463665,3710,3710,3710,3710,0
|
|
20241230,171500,488463665,3710,3710,3710,3710,0
|
|
20241230,171400,488463665,3710,3710,3710,3710,0
|
|
20241230,171300,488463665,3710,3710,3710,3710,0
|
|
20241230,171200,488463665,3710,3710,3710,3710,0
|
|
20241230,171100,488463665,3710,3710,3710,3710,0
|
|
20241230,171000,488463665,3710,3710,3710,3710,7700
|
|
20241230,170900,488463665,3710,3710,3710,3710,0
|
|
20241230,170800,488463665,3710,3710,3710,3710,0
|
|
20241230,170700,488463665,3710,3710,3710,3710,0
|
|
20241230,170600,488463665,3710,3710,3710,3710,0
|
|
20241230,170500,488463665,3710,3710,3710,3710,0
|
|
20241230,170400,488463665,3710,3710,3710,3710,0
|
|
20241230,170300,488463665,3710,3710,3710,3710,0
|
|
20241230,170200,488463665,3710,3710,3710,3710,0
|
|
20241230,170100,488463665,3710,3710,3710,3710,0
|
|
20241230,170000,488463665,3710,3710,3710,3710,0
|
|
20241230,165900,488463665,3710,3710,3710,3710,0
|
|
20241230,165800,488463665,3710,3710,3710,3710,0
|
|
20241230,165700,488463665,3710,3710,3710,3710,0
|
|
20241230,165600,488463665,3710,3710,3710,3710,0
|
|
20241230,165500,488463665,3710,3710,3710,3710,0
|
|
20241230,165400,488463665,3710,3710,3710,3710,0
|
|
20241230,165300,488463665,3710,3710,3710,3710,0
|
|
20241230,165200,488463665,3710,3710,3710,3710,0
|
|
20241230,165100,488463665,3710,3710,3710,3710,0
|
|
20241230,165000,488463665,3710,3710,3710,3710,0
|
|
20241230,164900,488463665,3710,3710,3710,3710,0
|
|
20241230,164800,488463665,3710,3710,3710,3710,0
|
|
20241230,164700,488463665,3710,3710,3710,3710,0
|
|
20241230,164600,488463665,3710,3710,3710,3710,0
|
|
20241230,164500,488463665,3710,3710,3710,3710,0
|
|
20241230,164400,488463665,3710,3710,3710,3710,0
|
|
20241230,164300,488463665,3710,3710,3710,3710,0
|
|
20241230,164200,488463665,3710,3710,3710,3710,0
|
|
20241230,164100,488463665,3710,3710,3710,3710,0
|
|
20241230,164000,488463665,3710,3710,3710,3710,7700
|
|
20241230,163900,488463665,3710,3710,3710,3710,0
|
|
20241230,163800,488463665,3710,3710,3710,3710,0
|
|
20241230,163700,488463665,3710,3710,3710,3710,0
|
|
20241230,163600,488463665,3710,3710,3710,3710,0
|
|
20241230,163500,488463665,3710,3710,3710,3710,0
|
|
20241230,163400,488463665,3710,3710,3710,3710,0
|
|
20241230,163300,488463665,3710,3710,3710,3710,0
|
|
20241230,163200,488463665,3710,3710,3710,3710,0
|
|
20241230,163100,488463665,3710,3710,3710,3710,0
|
|
20241230,163000,488463665,3710,3710,3710,3710,0
|
|
20241230,162900,488463665,3710,3710,3710,3710,0
|
|
20241230,162800,488463665,3710,3710,3710,3710,0
|
|
20241230,162700,488463665,3710,3710,3710,3710,0
|
|
20241230,162600,488463665,3710,3710,3710,3710,0
|
|
20241230,162500,488463665,3710,3710,3710,3710,0
|
|
20241230,162400,488463665,3710,3710,3710,3710,0
|
|
20241230,162300,488463665,3710,3710,3710,3710,0
|
|
20241230,162200,488463665,3710,3710,3710,3710,0
|
|
20241230,162100,488463665,3710,3710,3710,3710,0
|
|
20241230,162000,488463665,3710,3710,3710,3710,0
|
|
20241230,161900,488463665,3710,3710,3710,3710,0
|
|
20241230,161800,488463665,3710,3710,3710,3710,0
|
|
20241230,161700,488463665,3710,3710,3710,3710,0
|
|
20241230,161600,488463665,3710,3710,3710,3710,0
|
|
20241230,161500,488463665,3710,3710,3710,3710,0
|
|
20241230,161400,488463665,3710,3710,3710,3710,0
|
|
20241230,161300,488463665,3710,3710,3710,3710,0
|
|
20241230,161200,488463665,3710,3710,3710,3710,0
|
|
20241230,161100,488463665,3710,3710,3710,3710,0
|
|
20241230,161000,488463665,3710,3710,3710,3710,7700
|
|
20241230,160900,488463665,3710,3710,3710,3710,0
|
|
20241230,160800,488463665,3710,3710,3710,3710,0
|
|
20241230,160700,488463665,3710,3710,3710,3710,0
|
|
20241230,160600,488463665,3710,3710,3710,3710,0
|
|
20241230,160500,488463665,3710,3710,3710,3710,0
|
|
20241230,160400,488463665,3710,3710,3710,3710,0
|
|
20241230,160300,488463665,3710,3710,3710,3710,0
|
|
20241230,160200,488463665,3710,3710,3710,3710,0
|
|
20241230,160100,488463665,3710,3710,3710,3710,0
|
|
20241230,160000,488463665,3710,3710,3710,3710,0
|
|
20241230,155900,488463665,3710,3710,3710,3710,0
|
|
20241230,155800,488463665,3710,3710,3710,3710,0
|
|
20241230,155700,488463665,3710,3710,3710,3710,0
|
|
20241230,155600,488463665,3710,3710,3710,3710,0
|
|
20241230,155500,488463665,3710,3710,3710,3710,0
|
|
20241230,155400,488463665,3710,3710,3710,3710,0
|
|
20241230,155300,488463665,3710,3710,3710,3710,0
|
|
20241230,155200,488463665,3710,3710,3710,3710,0
|
|
20241230,155100,488463665,3710,3710,3710,3710,0
|
|
20241230,155000,488463665,3710,3710,3710,3710,0
|
|
20241230,154900,488463665,3710,3710,3710,3710,0
|
|
20241230,154800,488463665,3710,3710,3710,3710,0
|
|
20241230,154700,488463665,3710,3710,3710,3710,0
|
|
20241230,154600,488463665,3710,3710,3710,3710,0
|
|
20241230,154500,488463665,3710,3710,3710,3710,0
|
|
20241230,154400,488463665,3710,3710,3710,3710,0
|
|
20241230,154300,488463665,3710,3710,3710,3710,0
|
|
20241230,154200,488463665,3710,3710,3710,3710,0
|
|
20241230,154100,488463665,3710,3710,3710,3710,0
|
|
20241230,154000,488463665,3710,3710,3710,3710,7700
|
|
20241230,153900,488463665,3710,3710,3710,3710,0
|
|
20241230,153800,488463665,3710,3710,3710,3710,0
|
|
20241230,153700,488463665,3710,3710,3710,3710,0
|
|
20241230,153600,488463665,3710,3710,3710,3710,0
|
|
20241230,153500,488463665,3710,3710,3710,3710,0
|
|
20241230,153400,488463665,3710,3710,3710,3710,0
|
|
20241230,153300,488463665,3710,3710,3710,3710,0
|
|
20241230,153200,488463665,3710,3710,3710,3710,0
|
|
20241230,153100,488463665,3710,3710,3710,3710,0
|
|
20241230,153000,488463665,3710,3710,3710,3710,7700
|
|
20241230,152900,459896665,3700,3700,3700,3700,0
|
|
20241230,152800,459896665,3700,3700,3700,3700,0
|
|
20241230,152700,459896665,3700,3700,3700,3700,0
|
|
20241230,152600,459896665,3700,3700,3700,3700,0
|
|
20241230,152500,459896665,3700,3700,3700,3700,0
|
|
20241230,152400,459896665,3700,3700,3700,3700,0
|
|
20241230,152300,459896665,3700,3700,3700,3700,0
|
|
20241230,152200,459896665,3700,3700,3700,3700,0
|
|
20241230,152100,459896665,3700,3700,3700,3700,0
|
|
20241230,152000,459896665,3700,3700,3700,3700,0
|
|
20241230,151900,459896665,3700,3675,3700,3675,1596
|
|
20241230,151800,454029140,3700,3700,3700,3700,0
|
|
20241230,151700,454029140,3700,3700,3700,3700,1
|
|
20241230,151600,454025440,3695,3695,3695,3695,0
|
|
20241230,151500,454025440,3695,3675,3695,3675,394
|
|
20241230,151400,452577370,3675,3675,3675,3675,0
|
|
20241230,151300,452577370,3675,3690,3695,3675,321
|
|
20241230,151200,451394525,3690,3690,3690,3690,41
|
|
20241230,151100,451243235,3705,3705,3705,3705,0
|
|
20241230,151000,451243235,3705,3705,3705,3705,0
|
|
20241230,150900,451243235,3705,3705,3705,3705,0
|
|
20241230,150800,451243235,3705,3705,3705,3705,0
|
|
20241230,150700,451243235,3705,3705,3705,3705,0
|
|
20241230,150600,451243235,3705,3695,3705,3695,548
|
|
20241230,150500,449215650,3695,3695,3695,3695,0
|
|
20241230,150400,449215650,3695,3695,3695,3695,0
|
|
20241230,150300,449215650,3695,3695,3695,3695,6
|
|
20241230,150200,449193480,3690,3690,3690,3690,0
|
|
20241230,150100,449193480,3690,3690,3690,3690,0
|
|
20241230,150000,449193480,3690,3690,3690,3690,50
|
|
20241230,145900,449008980,3690,3690,3690,3690,2
|
|
20241230,145800,449001600,3690,3690,3690,3690,335
|
|
20241230,145700,447765450,3690,3690,3690,3690,1496
|
|
20241230,145600,442245210,3700,3700,3700,3700,0
|
|
20241230,145500,442245210,3700,3700,3700,3700,98
|
|
20241230,145400,441882610,3700,3700,3700,3700,1
|
|
20241230,145300,441878910,3690,3690,3690,3690,820
|
|
20241230,145200,438853110,3690,3690,3690,3690,1180
|
|
20241230,145100,434498910,3695,3680,3695,3680,3847
|
|
20241230,145000,420311960,3680,3675,3680,3675,951
|
|
20241230,144900,416814580,3675,3675,3675,3675,0
|
|
20241230,144800,416814580,3675,3675,3675,3675,0
|
|
20241230,144700,416814580,3675,3675,3675,3675,0
|
|
20241230,144600,416814580,3675,3675,3675,3675,0
|
|
20241230,144500,416814580,3675,3675,3675,3675,0
|
|
20241230,144400,416814580,3675,3675,3675,3675,0
|
|
20241230,144300,416814580,3675,3675,3675,3675,3
|
|
20241230,144200,416803555,3675,3675,3675,3675,0
|
|
20241230,144100,416803555,3675,3675,3675,3675,0
|
|
20241230,144000,416803555,3675,3675,3675,3675,0
|
|
20241230,143900,416803555,3675,3670,3675,3670,2204
|
|
20241230,143800,408714180,3670,3670,3670,3670,0
|
|
20241230,143700,408714180,3670,3670,3670,3670,60
|
|
20241230,143600,408493980,3670,3670,3670,3670,0
|
|
20241230,143500,408493980,3670,3670,3670,3670,0
|
|
20241230,143400,408493980,3670,3670,3670,3670,0
|
|
20241230,143300,408493980,3670,3670,3670,3670,0
|
|
20241230,143200,408493980,3670,3670,3670,3670,0
|
|
20241230,143100,408493980,3670,3670,3670,3670,0
|
|
20241230,143000,408493980,3670,3670,3670,3670,0
|
|
20241230,142900,408493980,3670,3670,3670,3670,0
|
|
20241230,142800,408493980,3670,3670,3670,3670,0
|
|
20241230,142700,408493980,3670,3670,3670,3670,134
|
|
20241230,142600,408002200,3665,3665,3665,3665,0
|
|
20241230,142500,408002200,3665,3665,3665,3665,0
|
|
20241230,142400,408002200,3665,3665,3665,3665,0
|
|
20241230,142300,408002200,3665,3665,3665,3665,35
|
|
20241230,142200,407873925,3665,3665,3665,3665,5
|
|
20241230,142100,407855600,3665,3665,3665,3665,10
|
|
20241230,142000,407818950,3660,3660,3660,3660,0
|
|
20241230,141900,407818950,3660,3660,3660,3660,0
|
|
20241230,141800,407818950,3660,3660,3660,3660,5
|
|
20241230,141700,407800650,3660,3660,3660,3660,0
|
|
20241230,141600,407800650,3660,3660,3660,3660,25
|
|
20241230,141500,407709150,3660,3660,3660,3660,0
|
|
20241230,141400,407709150,3660,3660,3660,3660,0
|
|
20241230,141300,407709150,3660,3660,3660,3660,1000
|
|
20241230,141200,404049150,3660,3660,3660,3660,0
|
|
20241230,141100,404049150,3660,3660,3660,3660,0
|
|
20241230,141000,404049150,3660,3660,3660,3660,270
|
|
20241230,140900,403060950,3670,3670,3670,3670,0
|
|
20241230,140800,403060950,3670,3670,3670,3670,43
|
|
20241230,140700,402903140,3670,3670,3670,3670,0
|
|
20241230,140600,402903140,3670,3670,3670,3670,0
|
|
20241230,140500,402903140,3670,3670,3670,3670,58
|
|
20241230,140400,402690280,3665,3665,3665,3665,1062
|
|
20241230,140300,398798050,3665,3665,3665,3665,0
|
|
20241230,140200,398798050,3665,3665,3665,3665,1
|
|
20241230,140100,398794385,3660,3660,3660,3660,0
|
|
20241230,140000,398794385,3660,3660,3660,3660,0
|
|
20241230,135900,398794385,3660,3660,3660,3660,0
|
|
20241230,135800,398794385,3660,3655,3660,3640,3050
|
|
20241230,135700,387682215,3670,3670,3670,3670,24
|
|
20241230,135600,387594135,3670,3670,3670,3670,0
|
|
20241230,135500,387594135,3670,3670,3670,3670,0
|
|
20241230,135400,387594135,3670,3670,3670,3670,0
|
|
20241230,135300,387594135,3670,3670,3670,3670,0
|
|
20241230,135200,387594135,3670,3670,3670,3670,0
|
|
20241230,135100,387594135,3670,3670,3670,3670,1
|
|
20241230,135000,387590465,3650,3665,3665,3650,203
|
|
20241230,134900,386846485,3660,3660,3660,3660,0
|
|
20241230,134800,386846485,3660,3660,3660,3660,0
|
|
20241230,134700,386846485,3660,3660,3660,3660,0
|
|
20241230,134600,386846485,3660,3660,3660,3660,0
|
|
20241230,134500,386846485,3660,3660,3660,3660,0
|
|
20241230,134400,386846485,3660,3660,3660,3660,0
|
|
20241230,134300,386846485,3660,3660,3660,3660,0
|
|
20241230,134200,386846485,3660,3660,3660,3660,0
|
|
20241230,134100,386846485,3660,3660,3660,3660,0
|
|
20241230,134000,386846485,3660,3660,3660,3660,0
|
|
20241230,133900,386846485,3660,3660,3660,3660,0
|
|
20241230,133800,386846485,3660,3660,3660,3660,0
|
|
20241230,133700,386846485,3660,3660,3660,3660,0
|
|
20241230,133600,386846485,3660,3660,3660,3660,0
|
|
20241230,133500,386846485,3660,3660,3660,3660,0
|
|
20241230,133400,386846485,3660,3660,3660,3660,162
|
|
20241230,133300,386253565,3665,3665,3665,3665,0
|
|
20241230,133200,386253565,3665,3665,3665,3665,0
|
|
20241230,133100,386253565,3665,3665,3665,3665,0
|
|
20241230,133000,386253565,3665,3665,3665,3665,1
|
|
20241230,132900,386249900,3650,3650,3650,3650,0
|
|
20241230,132800,386249900,3650,3650,3650,3650,0
|
|
20241230,132700,386249900,3650,3650,3650,3650,0
|
|
20241230,132600,386249900,3650,3650,3650,3650,0
|
|
20241230,132500,386249900,3650,3650,3650,3650,121
|
|
20241230,132400,385808250,3680,3680,3680,3680,0
|
|
20241230,132300,385808250,3680,3680,3680,3680,20
|
|
20241230,132200,385734650,3675,3675,3675,3675,0
|
|
20241230,132100,385734650,3675,3675,3675,3675,0
|
|
20241230,132000,385734650,3675,3675,3675,3675,0
|
|
20241230,131900,385734650,3675,3675,3675,3675,0
|
|
20241230,131800,385734650,3675,3675,3675,3675,273
|
|
20241230,131700,384731375,3675,3675,3675,3675,558
|
|
20241230,131600,382680725,3675,3675,3675,3675,0
|
|
20241230,131500,382680725,3675,3675,3675,3675,4
|
|
20241230,131400,382666025,3675,3675,3675,3675,0
|
|
20241230,131300,382666025,3675,3675,3675,3675,0
|
|
20241230,131200,382666025,3675,3675,3675,3675,0
|
|
20241230,131100,382666025,3675,3675,3675,3675,0
|
|
20241230,131000,382666025,3675,3675,3675,3675,0
|
|
20241230,130900,382666025,3675,3675,3675,3675,0
|
|
20241230,130800,382666025,3675,3675,3675,3675,1
|
|
20241230,130700,382662350,3650,3650,3650,3650,100
|
|
20241230,130600,382297350,3650,3655,3655,3650,5763
|
|
20241230,130500,361257400,3665,3665,3665,3650,1766
|
|
20241230,130400,354801595,3665,3665,3665,3665,0
|
|
20241230,130300,354801595,3665,3665,3665,3665,0
|
|
20241230,130200,354801595,3665,3665,3665,3665,0
|
|
20241230,130100,354801595,3665,3665,3665,3665,0
|
|
20241230,130000,354801595,3665,3665,3665,3665,0
|
|
20241230,125900,354801595,3665,3665,3665,3665,249
|
|
20241230,125800,353889010,3670,3670,3670,3670,190
|
|
20241230,125700,353191710,3660,3660,3660,3660,0
|
|
20241230,125600,353191710,3660,3660,3660,3660,0
|
|
20241230,125500,353191710,3660,3660,3660,3660,0
|
|
20241230,125400,353191710,3660,3660,3660,3660,197
|
|
20241230,125300,352470690,3670,3670,3670,3670,0
|
|
20241230,125200,352470690,3670,3670,3670,3670,0
|
|
20241230,125100,352470690,3670,3670,3670,3670,0
|
|
20241230,125000,352470690,3670,3670,3670,3670,0
|
|
20241230,124900,352470690,3670,3670,3670,3670,10
|
|
20241230,124800,352433990,3675,3675,3675,3675,0
|
|
20241230,124700,352433990,3675,3675,3675,3675,0
|
|
20241230,124600,352433990,3675,3675,3675,3675,0
|
|
20241230,124500,352433990,3675,3675,3675,3675,0
|
|
20241230,124400,352433990,3675,3675,3675,3675,0
|
|
20241230,124300,352433990,3675,3675,3675,3675,0
|
|
20241230,124200,352433990,3675,3675,3675,3675,0
|
|
20241230,124100,352433990,3675,3675,3675,3675,0
|
|
20241230,124000,352433990,3675,3675,3675,3675,0
|
|
20241230,123900,352433990,3675,3665,3675,3665,201
|
|
20241230,123800,351697315,3670,3675,3675,3670,402
|
|
20241230,123700,350221705,3675,3675,3675,3675,1044
|
|
20241230,123600,346385005,3675,3675,3675,3675,0
|
|
20241230,123500,346385005,3675,3675,3675,3675,0
|
|
20241230,123400,346385005,3675,3675,3675,3675,57
|
|
20241230,123300,346175530,3670,3670,3670,3670,0
|
|
20241230,123200,346175530,3670,3670,3670,3670,0
|
|
20241230,123100,346175530,3670,3670,3670,3670,1
|
|
20241230,123000,346171860,3670,3670,3670,3670,0
|
|
20241230,122900,346171860,3670,3670,3670,3670,140
|
|
20241230,122800,345658060,3675,3675,3675,3675,0
|
|
20241230,122700,345658060,3675,3675,3675,3675,243
|
|
20241230,122600,344765035,3675,3675,3675,3675,0
|
|
20241230,122500,344765035,3675,3675,3675,3675,0
|
|
20241230,122400,344765035,3675,3675,3675,3675,1857
|
|
20241230,122300,337940560,3670,3670,3670,3670,0
|
|
20241230,122200,337940560,3670,3670,3670,3670,211
|
|
20241230,122100,337166190,3670,3670,3670,3670,20
|
|
20241230,122000,337092790,3670,3670,3670,3670,0
|
|
20241230,121900,337092790,3670,3670,3670,3670,0
|
|
20241230,121800,337092790,3670,3675,3675,3670,1901
|
|
20241230,121700,330111615,3680,3680,3680,3680,0
|
|
20241230,121600,330111615,3680,3680,3680,3680,172
|
|
20241230,121500,329478655,3680,3680,3680,3680,133
|
|
20241230,121400,328989215,3690,3690,3690,3690,0
|
|
20241230,121300,328989215,3690,3690,3690,3690,0
|
|
20241230,121200,328989215,3690,3690,3690,3690,0
|
|
20241230,121100,328989215,3690,3690,3690,3690,0
|
|
20241230,121000,328989215,3690,3690,3690,3690,0
|
|
20241230,120900,328989215,3690,3690,3690,3690,0
|
|
20241230,120800,328989215,3690,3690,3690,3690,2
|
|
20241230,120700,328981835,3690,3695,3695,3690,358
|
|
20241230,120600,327660810,3695,3695,3695,3695,348
|
|
20241230,120500,326374950,3695,3695,3695,3695,1
|
|
20241230,120400,326371255,3680,3680,3680,3680,0
|
|
20241230,120300,326371255,3680,3680,3680,3680,0
|
|
20241230,120200,326371255,3680,3680,3680,3680,0
|
|
20241230,120100,326371255,3680,3690,3690,3680,1607
|
|
20241230,120000,320451625,3690,3690,3690,3690,0
|
|
20241230,115900,320451625,3690,3690,3690,3690,810
|
|
20241230,115800,317462725,3690,3690,3690,3690,831
|
|
20241230,115700,314396335,3690,3690,3690,3690,317
|
|
20241230,115600,313226605,3695,3695,3695,3695,0
|
|
20241230,115500,313226605,3695,3695,3695,3695,0
|
|
20241230,115400,313226605,3695,3695,3695,3695,50
|
|
20241230,115300,313041855,3695,3695,3695,3695,0
|
|
20241230,115200,313041855,3695,3695,3695,3695,0
|
|
20241230,115100,313041855,3695,3695,3695,3695,0
|
|
20241230,115000,313041855,3695,3695,3695,3695,0
|
|
20241230,114900,313041855,3695,3695,3695,3695,0
|
|
20241230,114800,313041855,3695,3695,3695,3695,0
|
|
20241230,114700,313041855,3695,3695,3695,3695,0
|
|
20241230,114600,313041855,3695,3695,3695,3695,150
|
|
20241230,114500,312487605,3695,3695,3695,3695,0
|
|
20241230,114400,312487605,3695,3695,3695,3695,0
|
|
20241230,114300,312487605,3695,3695,3695,3695,0
|
|
20241230,114200,312487605,3695,3695,3695,3695,0
|
|
20241230,114100,312487605,3695,3695,3695,3695,0
|
|
20241230,114000,312487605,3695,3695,3695,3695,0
|
|
20241230,113900,312487605,3695,3695,3695,3695,0
|
|
20241230,113800,312487605,3695,3695,3695,3695,1
|
|
20241230,113700,312483910,3685,3685,3685,3685,3
|
|
20241230,113600,312472855,3695,3680,3695,3680,57
|
|
20241230,113500,312263080,3685,3690,3690,3685,120
|
|
20241230,113400,311820630,3695,3695,3695,3695,0
|
|
20241230,113300,311820630,3695,3695,3695,3695,0
|
|
20241230,113200,311820630,3695,3695,3695,3695,0
|
|
20241230,113100,311820630,3695,3695,3695,3695,176
|
|
20241230,113000,311170310,3695,3695,3695,3695,0
|
|
20241230,112900,311170310,3695,3695,3695,3695,0
|
|
20241230,112800,311170310,3695,3695,3695,3695,0
|
|
20241230,112700,311170310,3695,3695,3695,3695,0
|
|
20241230,112600,311170310,3695,3695,3695,3695,0
|
|
20241230,112500,311170310,3695,3695,3695,3695,0
|
|
20241230,112400,311170310,3695,3695,3695,3695,0
|
|
20241230,112300,311170310,3695,3695,3695,3695,83
|
|
20241230,112200,310863625,3690,3690,3690,3690,1
|
|
20241230,112100,310859935,3685,3685,3685,3685,0
|
|
20241230,112000,310859935,3685,3685,3685,3685,0
|
|
20241230,111900,310859935,3685,3685,3685,3685,0
|
|
20241230,111800,310859935,3685,3685,3685,3685,0
|
|
20241230,111700,310859935,3685,3685,3685,3685,0
|
|
20241230,111600,310859935,3685,3685,3685,3685,0
|
|
20241230,111500,310859935,3685,3685,3685,3685,0
|
|
20241230,111400,310859935,3685,3685,3690,3685,416
|
|
20241230,111300,309326720,3685,3685,3685,3685,12
|
|
20241230,111200,309282500,3685,3685,3685,3685,109
|
|
20241230,111100,308880835,3695,3695,3695,3695,0
|
|
20241230,111000,308880835,3695,3695,3695,3695,0
|
|
20241230,110900,308880835,3695,3695,3695,3695,1
|
|
20241230,110800,308877140,3685,3685,3685,3685,0
|
|
20241230,110700,308877140,3685,3685,3685,3685,0
|
|
20241230,110600,308877140,3685,3685,3685,3685,60
|
|
20241230,110500,308656040,3695,3695,3695,3695,0
|
|
20241230,110400,308656040,3695,3695,3695,3695,0
|
|
20241230,110300,308656040,3695,3695,3695,3695,65
|
|
20241230,110200,308415865,3695,3695,3695,3695,0
|
|
20241230,110100,308415865,3695,3685,3695,3685,5
|
|
20241230,110000,308397430,3685,3685,3685,3685,0
|
|
20241230,105900,308397430,3685,3685,3685,3685,0
|
|
20241230,105800,308397430,3685,3690,3690,3685,10
|
|
20241230,105700,308360575,3685,3690,3690,3685,399
|
|
20241230,105600,306889155,3695,3695,3695,3695,0
|
|
20241230,105500,306889155,3695,3695,3695,3695,9
|
|
20241230,105400,306855900,3695,3695,3695,3695,32
|
|
20241230,105300,306737660,3695,3695,3695,3695,0
|
|
20241230,105200,306737660,3695,3695,3695,3695,0
|
|
20241230,105100,306737660,3695,3695,3695,3695,0
|
|
20241230,105000,306737660,3695,3695,3695,3695,0
|
|
20241230,104900,306737660,3695,3695,3695,3695,0
|
|
20241230,104800,306737660,3695,3695,3695,3695,0
|
|
20241230,104700,306737660,3695,3695,3695,3695,60
|
|
20241230,104600,306515960,3700,3700,3700,3700,0
|
|
20241230,104500,306515960,3700,3700,3700,3700,16
|
|
20241230,104400,306456760,3700,3700,3700,3700,0
|
|
20241230,104300,306456760,3700,3700,3700,3700,0
|
|
20241230,104200,306456760,3700,3700,3700,3700,0
|
|
20241230,104100,306456760,3700,3700,3700,3700,1
|
|
20241230,104000,306453060,3700,3700,3700,3700,0
|
|
20241230,103900,306453060,3700,3700,3700,3700,55
|
|
20241230,103800,306249560,3685,3685,3685,3685,0
|
|
20241230,103700,306249560,3685,3685,3685,3685,0
|
|
20241230,103600,306249560,3685,3685,3685,3685,1000
|
|
20241230,103500,302564560,3685,3685,3685,3685,547
|
|
20241230,103400,300548865,3700,3700,3700,3700,78
|
|
20241230,103300,300260265,3700,3700,3700,3700,0
|
|
20241230,103200,300260265,3700,3700,3700,3700,0
|
|
20241230,103100,300260265,3700,3700,3700,3700,691
|
|
20241230,103000,297703565,3700,3700,3700,3700,60
|
|
20241230,102900,297481565,3700,3695,3700,3695,2194
|
|
20241230,102800,289369780,3695,3695,3695,3695,0
|
|
20241230,102700,289369780,3695,3695,3695,3695,0
|
|
20241230,102600,289369780,3695,3695,3695,3695,41
|
|
20241230,102500,289218285,3695,3695,3695,3695,0
|
|
20241230,102400,289218285,3695,3695,3695,3695,0
|
|
20241230,102300,289218285,3695,3695,3695,3695,0
|
|
20241230,102200,289218285,3695,3695,3695,3695,1
|
|
20241230,102100,289214590,3695,3695,3695,3695,0
|
|
20241230,102000,289214590,3695,3695,3695,3695,55
|
|
20241230,101900,289011365,3695,3695,3695,3695,3678
|
|
20241230,101800,275421155,3695,3695,3695,3695,3517
|
|
20241230,101700,262425840,3695,3690,3695,3690,102
|
|
20241230,101600,262049455,3690,3690,3690,3685,106
|
|
20241230,101500,261658565,3675,3675,3675,3675,0
|
|
20241230,101400,261658565,3675,3675,3675,3675,0
|
|
20241230,101300,261658565,3675,3675,3675,3675,345
|
|
20241230,101200,260390690,3675,3675,3675,3675,69
|
|
20241230,101100,260137115,3675,3675,3675,3675,1001
|
|
20241230,101000,256458440,3680,3680,3680,3680,2099
|
|
20241230,100900,248734120,3700,3700,3700,3700,1
|
|
20241230,100800,248730420,3675,3675,3675,3675,0
|
|
20241230,100700,248730420,3675,3700,3700,3675,7153
|
|
20241230,100600,222399550,3700,3700,3700,3700,700
|
|
20241230,100500,219809550,3700,3700,3700,3700,200
|
|
20241230,100400,219069550,3700,3700,3700,3700,0
|
|
20241230,100300,219069550,3700,3700,3700,3700,2
|
|
20241230,100200,219062150,3700,3700,3700,3700,0
|
|
20241230,100100,219062150,3700,3700,3700,3700,270
|
|
20241230,100000,218063150,3700,3700,3700,3700,0
|
|
20241230,095900,218063150,3700,3695,3700,3695,2242
|
|
20241230,095800,209770865,3690,3695,3695,3690,736
|
|
20241230,095700,207053725,3695,3700,3700,3695,142
|
|
20241230,095600,206528525,3700,3700,3700,3700,41
|
|
20241230,095500,206376825,3700,3700,3700,3700,2272
|
|
20241230,095400,197970425,3700,3710,3710,3700,15401
|
|
20241230,095300,140961580,3715,3730,3730,3715,32
|
|
20241230,095200,140842670,3715,3715,3715,3715,9
|
|
20241230,095100,140809235,3715,3710,3715,3710,303
|
|
20241230,095000,139683640,3705,3685,3710,3685,10423
|
|
20241230,094900,101091380,3695,3695,3695,3695,0
|
|
20241230,094800,101091380,3695,3695,3695,3695,1
|
|
20241230,094700,101087685,3695,3700,3700,3695,14
|
|
20241230,094600,101035895,3700,3680,3700,3680,1463
|
|
20241230,094500,95644910,3685,3685,3685,3685,0
|
|
20241230,094400,95644910,3685,3680,3685,3680,285
|
|
20241230,094300,94595135,3635,3680,3680,3635,500
|
|
20241230,094200,92772615,3695,3695,3695,3695,0
|
|
20241230,094100,92772615,3695,3695,3695,3695,1
|
|
20241230,094000,92768920,3680,3680,3680,3680,65
|
|
20241230,093900,92529720,3680,3680,3680,3680,49
|
|
20241230,093800,92349400,3695,3695,3695,3695,11
|
|
20241230,093700,92308755,3695,3695,3695,3695,37
|
|
20241230,093600,92172040,3700,3700,3700,3700,0
|
|
20241230,093500,92172040,3700,3700,3700,3700,0
|
|
20241230,093400,92172040,3700,3700,3700,3700,15
|
|
20241230,093300,92116540,3685,3680,3700,3680,361
|
|
20241230,093200,90787090,3685,3700,3700,3685,181
|
|
20241230,093100,90117790,3710,3710,3710,3710,0
|
|
20241230,093000,90117790,3710,3710,3710,3710,1080
|
|
20241230,092900,86110990,3710,3710,3710,3710,10
|
|
20241230,092800,86073890,3710,3700,3710,3700,1327
|
|
20241230,092700,81163455,3695,3685,3695,3685,204
|
|
20241230,092600,80410675,3700,3695,3700,3690,395
|
|
20241230,092500,78952515,3685,3680,3685,3680,117
|
|
20241230,092400,78521615,3680,3680,3680,3680,50
|
|
20241230,092300,78337615,3685,3685,3685,3685,50
|
|
20241230,092200,78153365,3680,3680,3680,3680,494
|
|
20241230,092100,76335445,3680,3680,3680,3680,20
|
|
20241230,092000,76261845,3680,3685,3685,3680,203
|
|
20241230,091900,75514410,3685,3670,3685,3670,5114
|
|
20241230,091800,56704810,3645,3675,3680,3645,891
|
|
20241230,091700,53449825,3655,3645,3655,3645,6141
|
|
20241230,091600,31045160,3645,3645,3645,3645,40
|
|
20241230,091500,30899360,3620,3620,3620,3620,0
|
|
20241230,091400,30899360,3620,3620,3620,3620,638
|
|
20241230,091300,28589800,3615,3615,3615,3615,0
|
|
20241230,091200,28589800,3615,3615,3615,3615,132
|
|
20241230,091100,28112620,3615,3615,3615,3615,0
|
|
20241230,091000,28112620,3615,3615,3615,3615,18
|
|
20241230,090900,28047550,3605,3605,3605,3605,1120
|
|
20241230,090800,24009950,3605,3605,3605,3605,424
|
|
20241230,090700,22481430,3605,3580,3605,3575,1199
|
|
20241230,090600,18187970,3580,3580,3580,3580,50
|
|
20241230,090500,18008970,3585,3585,3585,3585,100
|
|
20241230,090400,17650470,3590,3590,3590,3590,324
|
|
20241230,090300,16487310,3590,3600,3600,3590,2786
|
|
20241230,090200,6483570,3620,3590,3620,3590,101
|
|
20241230,090100,6120950,3590,3590,3590,3590,624
|
|
20241230,090000,3880790,3590,3590,3590,3590,1081
|