611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190800,835718595,3215,3215,3215,3215,3233
|
|
20241209,190700,835718595,3215,3215,3215,3215,0
|
|
20241209,190600,835718595,3215,3215,3215,3215,0
|
|
20241209,190500,835718595,3215,3215,3215,3215,0
|
|
20241209,190400,835718595,3215,3215,3215,3215,0
|
|
20241209,190300,835718595,3215,3215,3215,3215,0
|
|
20241209,190200,835718595,3215,3215,3215,3215,0
|
|
20241209,190100,835718595,3215,3215,3215,3215,0
|
|
20241209,190000,835718595,3215,3215,3215,3215,0
|
|
20241209,185900,835718595,3215,3215,3215,3215,0
|
|
20241209,185800,835718595,3215,3215,3215,3215,0
|
|
20241209,185700,835718595,3215,3215,3215,3215,0
|
|
20241209,185600,835718595,3215,3215,3215,3215,0
|
|
20241209,185500,835718595,3215,3215,3215,3215,0
|
|
20241209,185400,835718595,3215,3215,3215,3215,0
|
|
20241209,185300,835718595,3215,3215,3215,3215,0
|
|
20241209,185200,835718595,3215,3215,3215,3215,0
|
|
20241209,185100,835718595,3215,3215,3215,3215,0
|
|
20241209,185000,835718595,3215,3215,3215,3215,0
|
|
20241209,184900,835718595,3215,3215,3215,3215,0
|
|
20241209,184800,835718595,3215,3215,3215,3215,0
|
|
20241209,184700,835718595,3215,3215,3215,3215,0
|
|
20241209,184600,835718595,3215,3215,3215,3215,0
|
|
20241209,184500,835718595,3215,3215,3215,3215,0
|
|
20241209,184400,835718595,3215,3215,3215,3215,0
|
|
20241209,184300,835718595,3215,3215,3215,3215,0
|
|
20241209,184200,835718595,3215,3215,3215,3215,0
|
|
20241209,184100,835718595,3215,3215,3215,3215,0
|
|
20241209,184000,835718595,3215,3215,3215,3215,0
|
|
20241209,183900,835718595,3215,3215,3215,3215,0
|
|
20241209,183800,835718595,3215,3215,3215,3215,3233
|
|
20241209,183700,835718595,3215,3215,3215,3215,0
|
|
20241209,183600,835718595,3215,3215,3215,3215,0
|
|
20241209,183500,835718595,3215,3215,3215,3215,0
|
|
20241209,183400,835718595,3215,3215,3215,3215,0
|
|
20241209,183300,835718595,3215,3215,3215,3215,0
|
|
20241209,183200,835718595,3215,3215,3215,3215,0
|
|
20241209,183100,835718595,3215,3215,3215,3215,0
|
|
20241209,183000,835718595,3215,3215,3215,3215,0
|
|
20241209,182900,835718595,3215,3215,3215,3215,0
|
|
20241209,182800,835718595,3215,3215,3215,3215,0
|
|
20241209,182700,835718595,3215,3215,3215,3215,0
|
|
20241209,182600,835718595,3215,3215,3215,3215,0
|
|
20241209,182500,835718595,3215,3215,3215,3215,0
|
|
20241209,182400,835718595,3215,3215,3215,3215,0
|
|
20241209,182300,835718595,3215,3215,3215,3215,0
|
|
20241209,182200,835718595,3215,3215,3215,3215,0
|
|
20241209,182100,835718595,3215,3215,3215,3215,0
|
|
20241209,182000,835718595,3215,3215,3215,3215,0
|
|
20241209,181900,835718595,3215,3215,3215,3215,0
|
|
20241209,181800,835718595,3215,3215,3215,3215,0
|
|
20241209,181700,835718595,3215,3215,3215,3215,0
|
|
20241209,181600,835718595,3215,3215,3215,3215,0
|
|
20241209,181500,835718595,3215,3215,3215,3215,0
|
|
20241209,181400,835718595,3215,3215,3215,3215,0
|
|
20241209,181300,835718595,3215,3215,3215,3215,0
|
|
20241209,181200,835718595,3215,3215,3215,3215,0
|
|
20241209,181100,835718595,3215,3215,3215,3215,0
|
|
20241209,181000,835718595,3215,3215,3215,3215,0
|
|
20241209,180900,835718595,3215,3215,3215,3215,0
|
|
20241209,180800,835718595,3215,3215,3215,3215,3233
|
|
20241209,180700,835718595,3215,3215,3215,3215,0
|
|
20241209,180600,835718595,3215,3215,3215,3215,0
|
|
20241209,180500,835718595,3215,3215,3215,3215,0
|
|
20241209,180400,835718595,3215,3215,3215,3215,0
|
|
20241209,180300,835718595,3215,3215,3215,3215,0
|
|
20241209,180200,835718595,3215,3215,3215,3215,0
|
|
20241209,180100,835718595,3215,3215,3215,3215,0
|
|
20241209,180000,835718595,3215,3215,3215,3215,0
|
|
20241209,175900,835718595,3215,3215,3215,3215,0
|
|
20241209,175800,835718595,3215,3215,3215,3215,0
|
|
20241209,175700,835718595,3215,3215,3215,3215,0
|
|
20241209,175600,835718595,3215,3215,3215,3215,0
|
|
20241209,175500,835718595,3215,3215,3215,3215,0
|
|
20241209,175400,835718595,3215,3215,3215,3215,0
|
|
20241209,175300,835718595,3215,3215,3215,3215,0
|
|
20241209,175200,835718595,3215,3215,3215,3215,0
|
|
20241209,175100,835718595,3215,3215,3215,3215,0
|
|
20241209,175000,835718595,3215,3215,3215,3215,0
|
|
20241209,174900,835718595,3215,3215,3215,3215,0
|
|
20241209,174800,835718595,3215,3215,3215,3215,0
|
|
20241209,174700,835718595,3215,3215,3215,3215,0
|
|
20241209,174600,835718595,3215,3215,3215,3215,0
|
|
20241209,174500,835718595,3215,3215,3215,3215,0
|
|
20241209,174400,835718595,3215,3215,3215,3215,0
|
|
20241209,174300,835718595,3215,3215,3215,3215,0
|
|
20241209,174200,835718595,3215,3215,3215,3215,0
|
|
20241209,174100,835718595,3215,3215,3215,3215,0
|
|
20241209,174000,835718595,3215,3215,3215,3215,0
|
|
20241209,173900,835718595,3215,3215,3215,3215,0
|
|
20241209,173800,835718595,3215,3215,3215,3215,3233
|
|
20241209,173700,835718595,3215,3215,3215,3215,0
|
|
20241209,173600,835718595,3215,3215,3215,3215,0
|
|
20241209,173500,835718595,3215,3215,3215,3215,0
|
|
20241209,173400,835718595,3215,3215,3215,3215,0
|
|
20241209,173300,835718595,3215,3215,3215,3215,0
|
|
20241209,173200,835718595,3215,3215,3215,3215,0
|
|
20241209,173100,835718595,3215,3215,3215,3215,0
|
|
20241209,173000,835718595,3215,3215,3215,3215,0
|
|
20241209,172900,835718595,3215,3215,3215,3215,0
|
|
20241209,172800,835718595,3215,3215,3215,3215,0
|
|
20241209,172700,835718595,3215,3215,3215,3215,0
|
|
20241209,172600,835718595,3215,3215,3215,3215,0
|
|
20241209,172500,835718595,3215,3215,3215,3215,0
|
|
20241209,172400,835718595,3215,3215,3215,3215,0
|
|
20241209,172300,835718595,3215,3215,3215,3215,0
|
|
20241209,172200,835718595,3215,3215,3215,3215,0
|
|
20241209,172100,835718595,3215,3215,3215,3215,0
|
|
20241209,172000,835718595,3215,3215,3215,3215,0
|
|
20241209,171900,835718595,3215,3215,3215,3215,0
|
|
20241209,171800,835718595,3215,3215,3215,3215,0
|
|
20241209,171700,835718595,3215,3215,3215,3215,0
|
|
20241209,171600,835718595,3215,3215,3215,3215,0
|
|
20241209,171500,835718595,3215,3215,3215,3215,0
|
|
20241209,171400,835718595,3215,3215,3215,3215,0
|
|
20241209,171300,835718595,3215,3215,3215,3215,0
|
|
20241209,171200,835718595,3215,3215,3215,3215,0
|
|
20241209,171100,835718595,3215,3215,3215,3215,0
|
|
20241209,171000,835718595,3215,3215,3215,3215,0
|
|
20241209,170900,835718595,3215,3215,3215,3215,0
|
|
20241209,170800,835718595,3215,3215,3215,3215,3233
|
|
20241209,170700,835718595,3215,3215,3215,3215,0
|
|
20241209,170600,835718595,3215,3215,3215,3215,0
|
|
20241209,170500,835718595,3215,3215,3215,3215,0
|
|
20241209,170400,835718595,3215,3215,3215,3215,0
|
|
20241209,170300,835718595,3215,3215,3215,3215,0
|
|
20241209,170200,835718595,3215,3215,3215,3215,0
|
|
20241209,170100,835718595,3215,3215,3215,3215,0
|
|
20241209,170000,835718595,3215,3215,3215,3215,0
|
|
20241209,165900,835718595,3215,3215,3215,3215,0
|
|
20241209,165800,835718595,3215,3215,3215,3215,0
|
|
20241209,165700,835718595,3215,3215,3215,3215,0
|
|
20241209,165600,835718595,3215,3215,3215,3215,0
|
|
20241209,165500,835718595,3215,3215,3215,3215,0
|
|
20241209,165400,835718595,3215,3215,3215,3215,0
|
|
20241209,165300,835718595,3215,3215,3215,3215,0
|
|
20241209,165200,835718595,3215,3215,3215,3215,0
|
|
20241209,165100,835718595,3215,3215,3215,3215,0
|
|
20241209,165000,835718595,3215,3215,3215,3215,0
|
|
20241209,164900,835718595,3215,3215,3215,3215,0
|
|
20241209,164800,835718595,3215,3215,3215,3215,0
|
|
20241209,164700,835718595,3215,3215,3215,3215,0
|
|
20241209,164600,835718595,3215,3215,3215,3215,0
|
|
20241209,164500,835718595,3215,3215,3215,3215,0
|
|
20241209,164400,835718595,3215,3215,3215,3215,0
|
|
20241209,164300,835718595,3215,3215,3215,3215,0
|
|
20241209,164200,835718595,3215,3215,3215,3215,0
|
|
20241209,164100,835718595,3215,3215,3215,3215,0
|
|
20241209,164000,835718595,3215,3215,3215,3215,0
|
|
20241209,163900,835718595,3215,3215,3215,3215,0
|
|
20241209,163800,835718595,3215,3215,3215,3215,3233
|
|
20241209,163700,835718595,3215,3215,3215,3215,0
|
|
20241209,163600,835718595,3215,3215,3215,3215,0
|
|
20241209,163500,835718595,3215,3215,3215,3215,0
|
|
20241209,163400,835718595,3215,3215,3215,3215,0
|
|
20241209,163300,835718595,3215,3215,3215,3215,0
|
|
20241209,163200,835718595,3215,3215,3215,3215,0
|
|
20241209,163100,835718595,3215,3215,3215,3215,0
|
|
20241209,163000,835718595,3215,3215,3215,3215,0
|
|
20241209,162900,835718595,3215,3215,3215,3215,0
|
|
20241209,162800,835718595,3215,3215,3215,3215,0
|
|
20241209,162700,835718595,3215,3215,3215,3215,0
|
|
20241209,162600,835718595,3215,3215,3215,3215,0
|
|
20241209,162500,835718595,3215,3215,3215,3215,0
|
|
20241209,162400,835718595,3215,3215,3215,3215,0
|
|
20241209,162300,835718595,3215,3215,3215,3215,0
|
|
20241209,162200,835718595,3215,3215,3215,3215,0
|
|
20241209,162100,835718595,3215,3215,3215,3215,0
|
|
20241209,162000,835718595,3215,3215,3215,3215,0
|
|
20241209,161900,835718595,3215,3215,3215,3215,0
|
|
20241209,161800,835718595,3215,3215,3215,3215,0
|
|
20241209,161700,835718595,3215,3215,3215,3215,0
|
|
20241209,161600,835718595,3215,3215,3215,3215,0
|
|
20241209,161500,835718595,3215,3215,3215,3215,0
|
|
20241209,161400,835718595,3215,3215,3215,3215,0
|
|
20241209,161300,835718595,3215,3215,3215,3215,0
|
|
20241209,161200,835718595,3215,3215,3215,3215,0
|
|
20241209,161100,835718595,3215,3215,3215,3215,0
|
|
20241209,161000,835718595,3215,3215,3215,3215,0
|
|
20241209,160900,835718595,3215,3215,3215,3215,0
|
|
20241209,160800,835718595,3215,3215,3215,3215,3233
|
|
20241209,160700,835718595,3215,3215,3215,3215,0
|
|
20241209,160600,835718595,3215,3215,3215,3215,0
|
|
20241209,160500,835718595,3215,3215,3215,3215,0
|
|
20241209,160400,835718595,3215,3215,3215,3215,0
|
|
20241209,160300,835718595,3215,3215,3215,3215,0
|
|
20241209,160200,835718595,3215,3215,3215,3215,0
|
|
20241209,160100,835718595,3215,3215,3215,3215,0
|
|
20241209,160000,835718595,3215,3215,3215,3215,0
|
|
20241209,155900,835718595,3215,3215,3215,3215,0
|
|
20241209,155800,835718595,3215,3215,3215,3215,0
|
|
20241209,155700,835718595,3215,3215,3215,3215,0
|
|
20241209,155600,835718595,3215,3215,3215,3215,0
|
|
20241209,155500,835718595,3215,3215,3215,3215,0
|
|
20241209,155400,835718595,3215,3215,3215,3215,0
|
|
20241209,155300,835718595,3215,3215,3215,3215,0
|
|
20241209,155200,835718595,3215,3215,3215,3215,0
|
|
20241209,155100,835718595,3215,3215,3215,3215,0
|
|
20241209,155000,835718595,3215,3215,3215,3215,0
|
|
20241209,154900,835718595,3215,3215,3215,3215,0
|
|
20241209,154800,835718595,3215,3215,3215,3215,0
|
|
20241209,154700,835718595,3215,3215,3215,3215,0
|
|
20241209,154600,835718595,3215,3215,3215,3215,0
|
|
20241209,154500,835718595,3215,3215,3215,3215,0
|
|
20241209,154400,835718595,3215,3215,3215,3215,0
|
|
20241209,154300,835718595,3215,3215,3215,3215,0
|
|
20241209,154200,835718595,3215,3215,3215,3215,0
|
|
20241209,154100,835718595,3215,3215,3215,3215,0
|
|
20241209,154000,835718595,3215,3215,3215,3215,0
|
|
20241209,153900,835718595,3215,3215,3215,3215,0
|
|
20241209,153800,835718595,3215,3215,3215,3215,3233
|
|
20241209,153700,835718595,3215,3215,3215,3215,0
|
|
20241209,153600,835718595,3215,3215,3215,3215,0
|
|
20241209,153500,835718595,3215,3215,3215,3215,0
|
|
20241209,153400,835718595,3215,3215,3215,3215,0
|
|
20241209,153300,835718595,3215,3215,3215,3215,0
|
|
20241209,153200,835718595,3215,3215,3215,3215,0
|
|
20241209,153100,835718595,3215,3215,3215,3215,0
|
|
20241209,153000,835718595,3215,3215,3215,3215,3233
|
|
20241209,152900,825324500,3220,3220,3220,3220,0
|
|
20241209,152800,825324500,3220,3220,3220,3220,0
|
|
20241209,152700,825324500,3220,3220,3220,3220,0
|
|
20241209,152600,825324500,3220,3220,3220,3220,0
|
|
20241209,152500,825324500,3220,3220,3220,3220,0
|
|
20241209,152400,825324500,3220,3220,3220,3220,0
|
|
20241209,152300,825324500,3220,3220,3220,3220,0
|
|
20241209,152200,825324500,3220,3220,3220,3220,0
|
|
20241209,152100,825324500,3220,3220,3220,3220,0
|
|
20241209,152000,825324500,3220,3220,3220,3220,0
|
|
20241209,151900,825324500,3220,3220,3220,3220,1188
|
|
20241209,151800,821499140,3220,3220,3220,3220,56
|
|
20241209,151700,821318820,3220,3215,3220,3215,447
|
|
20241209,151600,819880690,3215,3220,3220,3215,582
|
|
20241209,151500,818007000,3225,3220,3225,3220,193
|
|
20241209,151400,817385280,3220,3220,3220,3220,116
|
|
20241209,151300,817011760,3215,3220,3220,3215,168
|
|
20241209,151200,816471145,3220,3220,3220,3220,61
|
|
20241209,151100,816274725,3220,3225,3225,3215,483
|
|
20241209,151000,814720450,3220,3220,3220,3220,19
|
|
20241209,150900,814659270,3220,3220,3220,3220,41
|
|
20241209,150800,814527250,3220,3225,3225,3220,3919
|
|
20241209,150700,801903380,3225,3225,3225,3225,0
|
|
20241209,150600,801903380,3225,3230,3230,3225,2242
|
|
20241209,150500,794670590,3230,3230,3230,3230,286
|
|
20241209,150400,793746810,3225,3230,3230,3225,139
|
|
20241209,150300,793298305,3230,3225,3230,3225,1135
|
|
20241209,150200,789637025,3225,3230,3230,3225,143
|
|
20241209,150100,789175345,3235,3230,3235,3230,99
|
|
20241209,150000,788855100,3225,3225,3225,3225,41
|
|
20241209,145900,788722875,3225,3225,3225,3225,365
|
|
20241209,145800,787545750,3225,3225,3225,3225,0
|
|
20241209,145700,787545750,3225,3225,3225,3225,42
|
|
20241209,145600,787410300,3225,3225,3225,3225,125
|
|
20241209,145500,787007175,3225,3225,3225,3225,241
|
|
20241209,145400,786229950,3225,3225,3225,3225,56
|
|
20241209,145300,786049350,3225,3225,3225,3225,191
|
|
20241209,145200,785433375,3225,3225,3225,3225,295
|
|
20241209,145100,784482000,3230,3230,3230,3225,2002
|
|
20241209,145000,778019540,3230,3225,3230,3225,312
|
|
20241209,144900,777012780,3230,3225,3230,3225,171
|
|
20241209,144800,776461175,3225,3225,3225,3225,41
|
|
20241209,144700,776328950,3225,3230,3230,3225,405
|
|
20241209,144600,775021150,3230,3230,3230,3230,41
|
|
20241209,144500,774888720,3235,3230,3235,3230,59
|
|
20241209,144400,774698135,3230,3235,3235,3230,119
|
|
20241209,144300,774313725,3230,3230,3230,3230,41
|
|
20241209,144200,774181295,3230,3230,3230,3230,55
|
|
20241209,144100,774003645,3230,3225,3230,3225,409
|
|
20241209,144000,772682785,3225,3225,3225,3225,55
|
|
20241209,143900,772505410,3225,3230,3230,3225,110
|
|
20241209,143800,772150315,3235,3235,3235,3235,0
|
|
20241209,143700,772150315,3235,3230,3235,3230,98
|
|
20241209,143600,771833770,3230,3225,3230,3225,449
|
|
20241209,143500,770383845,3225,3230,3230,3225,161
|
|
20241209,143400,769864020,3230,3225,3230,3225,50
|
|
20241209,143300,769702725,3230,3225,3230,3225,610
|
|
20241209,143200,767732900,3230,3230,3230,3230,4105
|
|
20241209,143100,754473750,3230,3230,3230,3230,500
|
|
20241209,143000,752858750,3235,3235,3235,3235,800
|
|
20241209,142900,750270750,3235,3235,3235,3235,0
|
|
20241209,142800,750270750,3235,3235,3235,3235,97
|
|
20241209,142700,749956955,3235,3235,3235,3235,803
|
|
20241209,142600,747359250,3240,3240,3240,3240,5
|
|
20241209,142500,747343050,3235,3240,3240,3235,153
|
|
20241209,142400,746848085,3240,3235,3240,3235,72
|
|
20241209,142300,746615150,3240,3235,3240,3235,100
|
|
20241209,142200,746291640,3235,3235,3235,3235,0
|
|
20241209,142100,746291640,3235,3240,3240,3235,118
|
|
20241209,142000,745909870,3245,3240,3245,3240,51
|
|
20241209,141900,745744625,3240,3240,3265,3240,126
|
|
20241209,141800,745335610,3235,3235,3235,3235,166
|
|
20241209,141700,744798600,3235,3235,3235,3235,148
|
|
20241209,141600,744319820,3235,3235,3235,3235,97
|
|
20241209,141500,744006025,3235,3235,3235,3235,69
|
|
20241209,141400,743782810,3235,3235,3235,3235,41
|
|
20241209,141300,743650175,3235,3235,3235,3235,110
|
|
20241209,141200,743294325,3235,3240,3245,3235,112
|
|
20241209,141100,742931990,3245,3235,3245,3235,303
|
|
20241209,141000,741949475,3240,3240,3245,3240,73
|
|
20241209,140900,741712950,3240,3240,3240,3240,968
|
|
20241209,140800,738576630,3250,3245,3250,3245,315
|
|
20241209,140700,737554450,3245,3245,3245,3240,130
|
|
20241209,140600,737133155,3245,3245,3245,3245,10
|
|
20241209,140500,737100705,3245,3245,3245,3240,201
|
|
20241209,140400,736448665,3245,3235,3245,3235,137
|
|
20241209,140300,736005450,3240,3235,3240,3235,42
|
|
20241209,140200,735869575,3235,3230,3235,3230,334
|
|
20241209,140100,734789295,3230,3230,3230,3230,125
|
|
20241209,140000,734385545,3230,3230,3230,3230,41
|
|
20241209,135900,734253115,3230,3240,3240,3230,2610
|
|
20241209,135800,725819835,3235,3240,3245,3235,160
|
|
20241209,135700,725301640,3235,3235,3235,3235,56
|
|
20241209,135600,725120480,3235,3230,3235,3230,631
|
|
20241209,135500,723079215,3230,3235,3235,3230,80
|
|
20241209,135400,722820765,3230,3235,3235,3230,249
|
|
20241209,135300,722015740,3230,3230,3230,3230,41
|
|
20241209,135200,721883310,3230,3235,3235,3230,72
|
|
20241209,135100,721650735,3230,3230,3230,3230,41
|
|
20241209,135000,721518305,3235,3235,3235,3235,43
|
|
20241209,134900,721379200,3230,3230,3230,3230,112
|
|
20241209,134800,721017440,3235,3235,3245,3230,12
|
|
20241209,134700,720978610,3230,3230,3230,3230,849
|
|
20241209,134600,718236340,3230,3230,3230,3230,111
|
|
20241209,134500,717877810,3230,3230,3230,3230,85
|
|
20241209,134400,717603260,3230,3230,3230,3230,41
|
|
20241209,134300,717470830,3230,3230,3230,3230,569
|
|
20241209,134200,715632960,3230,3230,3230,3230,1024
|
|
20241209,134100,712325440,3230,3230,3230,3230,0
|
|
20241209,134000,712325440,3230,3235,3235,3230,4803
|
|
20241209,133900,696811655,3230,3230,3230,3230,0
|
|
20241209,133800,696811655,3230,3230,3230,3230,165
|
|
20241209,133700,696278705,3230,3230,3230,3230,42
|
|
20241209,133600,696143045,3235,3235,3260,3230,1495
|
|
20241209,133500,691313045,3235,3230,3235,3230,201
|
|
20241209,133400,690663795,3235,3235,3235,3235,1
|
|
20241209,133300,690660560,3235,3230,3235,3230,237
|
|
20241209,133200,689895000,3230,3230,3230,3230,69
|
|
20241209,133100,689672130,3230,3230,3230,3230,41
|
|
20241209,133000,689539700,3235,3235,3235,3235,51
|
|
20241209,132900,689374715,3235,3235,3235,3235,69
|
|
20241209,132800,689151500,3240,3235,3250,3235,51
|
|
20241209,132700,688986455,3235,3235,3240,3235,225
|
|
20241209,132600,688258470,3235,3240,3245,3235,513
|
|
20241209,132500,686598095,3240,3240,3240,3240,30
|
|
20241209,132400,686500895,3240,3240,3240,3240,64
|
|
20241209,132300,686293535,3240,3240,3240,3240,238
|
|
20241209,132200,685522415,3240,3235,3240,3235,144
|
|
20241209,132100,685055860,3240,3240,3240,3240,1
|
|
20241209,132000,685052620,3240,3240,3240,3235,76
|
|
20241209,131900,684806400,3240,3245,3250,3240,300
|
|
20241209,131800,683833095,3245,3235,3245,3230,6173
|
|
20241209,131700,663885810,3240,3240,3240,3240,123
|
|
20241209,131600,663487290,3240,3235,3240,3235,117
|
|
20241209,131500,663108760,3235,3240,3240,3235,153
|
|
20241209,131400,662613250,3235,3235,3235,3235,124
|
|
20241209,131300,662212110,3235,3235,3235,3235,41
|
|
20241209,131200,662079475,3235,3235,3235,3235,42
|
|
20241209,131100,661943605,3235,3240,3240,3235,181
|
|
20241209,131000,661357515,3235,3240,3240,3235,3042
|
|
20241209,130900,651511645,3235,3235,3235,3235,55
|
|
20241209,130800,651333720,3235,3235,3235,3235,110
|
|
20241209,130700,650977870,3235,3235,3235,3235,0
|
|
20241209,130600,650977870,3235,3235,3235,3235,167
|
|
20241209,130500,650437625,3235,3240,3240,3235,5867
|
|
20241209,130400,631428645,3240,3240,3240,3240,55
|
|
20241209,130300,631250445,3240,3240,3240,3240,212
|
|
20241209,130200,630563565,3240,3240,3240,3240,111
|
|
20241209,130100,630203925,3240,3240,3240,3240,241
|
|
20241209,130000,629423085,3240,3240,3240,3240,976
|
|
20241209,125900,626260845,3240,3240,3240,3240,697
|
|
20241209,125800,624002565,3240,3240,3240,3240,2400
|
|
20241209,125700,616226565,3240,3245,3245,3240,93
|
|
20241209,125600,615924985,3250,3245,3270,3235,1080
|
|
20241209,125500,612413680,3240,3240,3245,3235,861
|
|
20241209,125400,609628035,3240,3240,3240,3240,4311
|
|
20241209,125300,595660395,3255,3245,3255,3245,503
|
|
20241209,125200,594025660,3240,3245,3250,3240,1194
|
|
20241209,125100,590151170,3245,3245,3245,3245,1509
|
|
20241209,125000,585254465,3245,3250,3250,3245,102
|
|
20241209,124900,584923175,3250,3245,3250,3245,42
|
|
20241209,124800,584786880,3245,3250,3250,3245,96
|
|
20241209,124700,584475230,3245,3245,3245,3245,97
|
|
20241209,124600,584160465,3245,3245,3245,3245,0
|
|
20241209,124500,584160465,3245,3245,3245,3245,221
|
|
20241209,124400,583443320,3245,3245,3245,3245,0
|
|
20241209,124300,583443320,3245,3250,3250,3245,743
|
|
20241209,124200,581030665,3250,3250,3250,3250,142
|
|
20241209,124100,580569165,3250,3250,3250,3250,45
|
|
20241209,124000,580422915,3255,3250,3255,3250,48
|
|
20241209,123900,580266905,3250,3250,3250,3250,77
|
|
20241209,123800,580016655,3250,3250,3250,3250,112
|
|
20241209,123700,579652655,3250,3250,3250,3250,69
|
|
20241209,123600,579428405,3255,3250,3255,3250,105
|
|
20241209,123500,579087135,3250,3250,3255,3250,4
|
|
20241209,123400,579074130,3255,3250,3255,3250,222
|
|
20241209,123300,578352625,3250,3250,3250,3250,96
|
|
20241209,123200,578040625,3250,3250,3250,3250,42
|
|
20241209,123100,577904125,3255,3245,3255,3245,183
|
|
20241209,123000,577309875,3250,3250,3250,3250,109
|
|
20241209,122900,576955625,3245,3245,3245,3245,42
|
|
20241209,122800,576819335,3245,3245,3245,3245,125
|
|
20241209,122700,576413710,3245,3245,3245,3245,41
|
|
20241209,122600,576280665,3245,3245,3245,3245,55
|
|
20241209,122500,576102190,3245,3255,3255,3245,2050
|
|
20241209,122400,569439390,3250,3255,3255,3250,342
|
|
20241209,122300,568327885,3250,3250,3250,3250,111
|
|
20241209,122200,567967135,3250,3250,3250,3250,110
|
|
20241209,122100,567609635,3255,3250,3255,3250,56
|
|
20241209,122000,567427630,3250,3250,3250,3250,42
|
|
20241209,121900,567291130,3250,3250,3250,3250,105
|
|
20241209,121800,566949880,3255,3255,3255,3250,46
|
|
20241209,121700,566800355,3255,3255,3255,3255,23
|
|
20241209,121600,566725490,3250,3255,3255,3250,170
|
|
20241209,121500,566172970,3255,3250,3255,3250,43
|
|
20241209,121400,566033210,3255,3255,3255,3255,0
|
|
20241209,121300,566033210,3255,3250,3255,3250,1240
|
|
20241209,121200,561997560,3255,3255,3255,3255,1
|
|
20241209,121100,561994305,3255,3250,3255,3250,142
|
|
20241209,121000,561532305,3250,3255,3255,3250,103
|
|
20241209,120900,561197390,3250,3255,3255,3250,56
|
|
20241209,120800,561015315,3255,3255,3255,3255,12
|
|
20241209,120700,560976255,3250,3250,3250,3250,166
|
|
20241209,120600,560436755,3250,3250,3250,3250,2960
|
|
20241209,120500,550816755,3250,3250,3250,3250,640
|
|
20241209,120400,548736755,3250,3250,3250,3250,97
|
|
20241209,120300,548421505,3250,3250,3250,3250,0
|
|
20241209,120200,548421505,3250,3250,3250,3250,166
|
|
20241209,120100,547882005,3255,3255,3255,3255,1001
|
|
20241209,120000,544623750,3250,3250,3255,3250,139
|
|
20241209,115900,544171785,3250,3250,3250,3250,418
|
|
20241209,115800,542813285,3250,3250,3250,3250,700
|
|
20241209,115700,540538285,3250,3250,3250,3250,96
|
|
20241209,115600,540226285,3250,3255,3255,3250,570
|
|
20241209,115500,538371285,3250,3250,3250,3250,153
|
|
20241209,115400,537874035,3250,3250,3250,3250,0
|
|
20241209,115300,537874035,3250,3250,3250,3250,3436
|
|
20241209,115200,526707035,3250,3250,3250,3250,1146
|
|
20241209,115100,522982535,3250,3255,3255,3250,44
|
|
20241209,115000,522839520,3255,3260,3260,3250,4428
|
|
20241209,114900,508427090,3260,3260,3260,3260,100
|
|
20241209,114800,508101090,3255,3260,3260,3255,43
|
|
20241209,114700,507961115,3260,3255,3260,3255,75
|
|
20241209,114600,507716960,3260,3255,3260,3255,52
|
|
20241209,114500,507547650,3255,3255,3255,3255,55
|
|
20241209,114400,507368625,3255,3260,3260,3255,2811
|
|
20241209,114300,498217690,3260,3255,3260,3255,501
|
|
20241209,114200,496585930,3255,3255,3255,3255,1000
|
|
20241209,114100,493330930,3255,3255,3255,3255,111
|
|
20241209,114000,492969625,3255,3255,3255,3255,56
|
|
20241209,113900,492787345,3255,3255,3255,3255,41
|
|
20241209,113800,492653890,3255,3255,3260,3255,879
|
|
20241209,113700,489791245,3255,3255,3255,3255,342
|
|
20241209,113600,488678035,3260,3255,3260,3255,255
|
|
20241209,113500,487847010,3255,3255,3255,3255,111
|
|
20241209,113400,487485705,3255,3255,3255,3255,42
|
|
20241209,113300,487348995,3260,3255,3260,3255,73
|
|
20241209,113200,487111360,3255,3260,3260,3255,120
|
|
20241209,113100,486720490,3260,3260,3260,3260,61
|
|
20241209,113000,486521630,3255,3265,3265,3255,9514
|
|
20241209,112900,455540955,3260,3260,3260,3260,0
|
|
20241209,112800,455540955,3260,3260,3260,3260,156
|
|
20241209,112700,455032395,3260,3265,3265,3260,4010
|
|
20241209,112600,441940300,3265,3265,3265,3265,96
|
|
20241209,112500,441626860,3265,3265,3265,3265,42
|
|
20241209,112400,441489730,3265,3270,3270,3265,71
|
|
20241209,112300,441257905,3270,3265,3270,3265,98
|
|
20241209,112200,440937650,3270,3270,3270,3270,54
|
|
20241209,112100,440761070,3270,3265,3270,3265,573
|
|
20241209,112000,438889995,3270,3270,3305,3270,1154
|
|
20241209,111900,435106920,3265,3265,3265,3265,97
|
|
20241209,111800,434790215,3265,3265,3265,3265,111
|
|
20241209,111700,434427800,3265,3265,3265,3265,0
|
|
20241209,111600,434427800,3265,3265,3265,3265,152
|
|
20241209,111500,433931520,3270,3265,3270,3265,119
|
|
20241209,111400,433542735,3265,3265,3265,3265,461
|
|
20241209,111300,432037570,3265,3265,3265,3265,0
|
|
20241209,111200,432037570,3265,3265,3265,3265,119
|
|
20241209,111100,431649035,3270,3270,3270,3270,49
|
|
20241209,111000,431488805,3265,3265,3265,3265,41
|
|
20241209,110900,431354940,3265,3265,3265,3265,167
|
|
20241209,110800,430809685,3265,3265,3265,3265,65
|
|
20241209,110700,430597460,3270,3270,3270,3270,15
|
|
20241209,110600,430548410,3270,3270,3280,3270,274
|
|
20241209,110500,429651435,3265,3265,3265,3265,96
|
|
20241209,110400,429337995,3265,3265,3265,3265,70
|
|
20241209,110300,429109445,3265,3265,3265,3265,42
|
|
20241209,110200,428972315,3275,3275,3275,3275,2
|
|
20241209,110100,428965765,3280,3275,3285,3265,424
|
|
20241209,110000,427579045,3270,3270,3270,3270,97
|
|
20241209,105900,427261855,3270,3270,3270,3270,6
|
|
20241209,105800,427242235,3270,3265,3270,3265,170
|
|
20241209,105700,426686685,3265,3265,3265,3265,111
|
|
20241209,105600,426324270,3265,3265,3265,3265,41
|
|
20241209,105500,426190405,3265,3265,3265,3265,124
|
|
20241209,105400,425785545,3270,3270,3275,3270,76
|
|
20241209,105300,425536720,3265,3280,3280,3265,193
|
|
20241209,105200,424904295,3280,3265,3305,3265,5079
|
|
20241209,105100,408123705,3265,3265,3265,3265,42
|
|
20241209,105000,407986575,3270,3270,3305,3270,3069
|
|
20241209,104900,397855675,3270,3275,3280,3265,458
|
|
20241209,104800,396356665,3280,3260,3280,3260,552
|
|
20241209,104700,394552375,3270,3275,3275,3265,19629
|
|
20241209,104600,330390890,3280,3280,3280,3275,100
|
|
20241209,104500,330063235,3280,3285,3285,3275,2075
|
|
20241209,104400,323265665,3280,3280,3280,3280,41
|
|
20241209,104300,323131185,3280,3285,3285,3280,75
|
|
20241209,104200,322885160,3280,3280,3280,3280,42
|
|
20241209,104100,322747400,3280,3280,3280,3280,55
|
|
20241209,104000,322567000,3280,3290,3290,3280,97
|
|
20241209,103900,322248650,3290,3285,3290,3285,700
|
|
20241209,103800,319945860,3300,3280,3300,3280,3063
|
|
20241209,103700,309845270,3275,3285,3285,3275,74
|
|
20241209,103600,309602870,3295,3285,3300,3280,64
|
|
20241209,103500,309392595,3300,3280,3305,3275,3088
|
|
20241209,103400,299194410,3275,3275,3275,3275,70
|
|
20241209,103300,298965160,3280,3275,3280,3275,46
|
|
20241209,103200,298814485,3275,3275,3275,3275,69
|
|
20241209,103100,298588510,3275,3270,3275,3270,305
|
|
20241209,103000,297589910,3270,3270,3270,3270,1
|
|
20241209,102900,297586640,3265,3265,3265,3265,367
|
|
20241209,102800,296388385,3265,3270,3270,3265,1546
|
|
20241209,102700,291340205,3275,3270,3275,3270,33
|
|
20241209,102600,291232145,3265,3265,3265,3260,169
|
|
20241209,102500,290680705,3265,3265,3265,3265,131
|
|
20241209,102400,290252990,3260,3265,3265,3260,127
|
|
20241209,102300,289838430,3265,3265,3265,3260,624
|
|
20241209,102200,287802520,3265,3270,3270,3265,57
|
|
20241209,102100,287616335,3265,3265,3265,3265,97
|
|
20241209,102000,287299630,3275,3270,3300,3270,2306
|
|
20241209,101900,279729865,3265,3265,3265,3265,96
|
|
20241209,101800,279416425,3270,3265,3300,3265,5447
|
|
20241209,101700,261530780,3260,3260,3260,3260,111
|
|
20241209,101600,261168920,3265,3265,3265,3265,10
|
|
20241209,101500,261136270,3260,3260,3260,3260,41
|
|
20241209,101400,261002610,3260,3265,3265,3260,205
|
|
20241209,101300,260334185,3265,3265,3270,3265,814
|
|
20241209,101200,257676325,3265,3265,3265,3265,196
|
|
20241209,101100,257036385,3265,3270,3270,3265,140
|
|
20241209,101000,256578935,3270,3265,3270,3265,49
|
|
20241209,100900,256418910,3270,3270,3270,3270,7
|
|
20241209,100800,256396020,3265,3270,3270,3265,649
|
|
20241209,100700,254276850,3275,3270,3275,3270,56
|
|
20241209,100600,254093725,3270,3270,3270,3270,360
|
|
20241209,100500,252916525,3265,3270,3270,3265,570
|
|
20241209,100400,251052975,3270,3275,3280,3270,46
|
|
20241209,100300,250902525,3270,3265,3270,3265,103
|
|
20241209,100200,250565920,3270,3270,3270,3270,124
|
|
20241209,100100,250160440,3270,3265,3270,3265,137
|
|
20241209,100000,249712660,3265,3265,3265,3265,194
|
|
20241209,095900,249079250,3265,3265,3265,3265,42
|
|
20241209,095800,248942120,3265,3265,3265,3265,56
|
|
20241209,095700,248759280,3270,3265,3270,3265,211
|
|
20241209,095600,248069865,3265,3265,3265,3260,53
|
|
20241209,095500,247897030,3265,3265,3265,3265,628
|
|
20241209,095400,245846610,3260,3265,3265,3260,579
|
|
20241209,095300,243957725,3265,3265,3265,3265,423
|
|
20241209,095200,242576630,3270,3265,3270,3265,130
|
|
20241209,095100,242151865,3260,3265,3265,3260,146
|
|
20241209,095000,241675675,3270,3270,3270,3265,148
|
|
20241209,094900,241192160,3265,3270,3270,3265,16
|
|
20241209,094800,241139860,3265,3270,3270,3265,172
|
|
20241209,094700,240578250,3270,3275,3275,3270,359
|
|
20241209,094600,239403125,3270,3270,3270,3270,66
|
|
20241209,094500,239187305,3270,3270,3270,3270,101
|
|
20241209,094400,238857035,3275,3275,3275,3275,4
|
|
20241209,094300,238843935,3270,3280,3290,3270,882
|
|
20241209,094200,235959080,3280,3275,3280,3275,3138
|
|
20241209,094100,225672755,3275,3275,3275,3270,264
|
|
20241209,094000,224808360,3275,3265,3280,3265,784
|
|
20241209,093900,222244830,3270,3265,3270,3260,834
|
|
20241209,093800,219521785,3260,3265,3265,3255,100
|
|
20241209,093700,219195980,3260,3260,3265,3260,412
|
|
20241209,093600,217852850,3260,3265,3265,3260,167
|
|
20241209,093500,217308425,3260,3260,3265,3255,281
|
|
20241209,093400,216393085,3260,3255,3260,3255,1688
|
|
20241209,093300,210893730,3255,3260,3260,3255,973
|
|
20241209,093200,207722095,3255,3260,3260,3255,155
|
|
20241209,093100,207217000,3260,3260,3260,3255,168
|
|
20241209,093000,206669530,3260,3265,3265,3260,235
|
|
20241209,092900,205903360,3260,3265,3265,3260,877
|
|
20241209,092800,203042340,3260,3260,3260,3255,75
|
|
20241209,092700,202797865,3255,3260,3265,3255,362
|
|
20241209,092600,201618790,3260,3265,3265,3260,3389
|
|
20241209,092500,190570595,3265,3265,3265,3260,63
|
|
20241209,092400,190365110,3270,3265,3270,3265,1053
|
|
20241209,092300,186926995,3270,3270,3270,3265,13806
|
|
20241209,092200,141833110,3280,3290,3290,3275,10464
|
|
20241209,092100,107470335,3295,3295,3295,3295,790
|
|
20241209,092000,104867285,3295,3295,3295,3295,147
|
|
20241209,091900,104382920,3295,3300,3300,3295,978
|
|
20241209,091800,101159900,3295,3300,3300,3295,568
|
|
20241209,091700,99285510,3300,3300,3300,3300,244
|
|
20241209,091600,98480310,3300,3305,3315,3300,917
|
|
20241209,091500,95454170,3325,3305,3325,3305,7
|
|
20241209,091400,95430975,3325,3300,3325,3300,511
|
|
20241209,091300,93744570,3320,3330,3335,3295,225
|
|
20241209,091200,93001780,3305,3310,3335,3295,456
|
|
20241209,091100,91492700,3300,3295,3315,3295,1611
|
|
20241209,091000,86178050,3290,3290,3295,3290,6
|
|
20241209,090900,86158300,3285,3290,3295,3280,1713
|
|
20241209,090800,80528480,3280,3280,3280,3280,1
|
|
20241209,090700,80525200,3285,3290,3295,3265,2835
|
|
20241209,090600,71240905,3290,3310,3310,3290,2864
|
|
20241209,090500,61795575,3325,3315,3325,3305,4750
|
|
20241209,090400,46074385,3310,3310,3315,3310,4105
|
|
20241209,090300,32486760,3310,3320,3320,3310,5300
|
|
20241209,090200,14926320,3350,3320,3355,3315,59
|
|
20241209,090100,14730360,3320,3330,3360,3315,2235
|
|
20241209,090000,7301240,3340,3340,3340,3340,2186
|