580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183700,856837905,3245,3245,3245,3245,2847
|
|
20241204,183600,856837905,3245,3245,3245,3245,0
|
|
20241204,183500,856837905,3245,3245,3245,3245,0
|
|
20241204,183400,856837905,3245,3245,3245,3245,0
|
|
20241204,183300,856837905,3245,3245,3245,3245,0
|
|
20241204,183200,856837905,3245,3245,3245,3245,0
|
|
20241204,183100,856837905,3245,3245,3245,3245,0
|
|
20241204,183000,856837905,3245,3245,3245,3245,0
|
|
20241204,182900,856837905,3245,3245,3245,3245,0
|
|
20241204,182800,856837905,3245,3245,3245,3245,0
|
|
20241204,182700,856837905,3245,3245,3245,3245,0
|
|
20241204,182600,856837905,3245,3245,3245,3245,0
|
|
20241204,182500,856837905,3245,3245,3245,3245,0
|
|
20241204,182400,856837905,3245,3245,3245,3245,0
|
|
20241204,182300,856837905,3245,3245,3245,3245,0
|
|
20241204,182200,856837905,3245,3245,3245,3245,0
|
|
20241204,182100,856837905,3245,3245,3245,3245,0
|
|
20241204,182000,856837905,3245,3245,3245,3245,0
|
|
20241204,181900,856837905,3245,3245,3245,3245,0
|
|
20241204,181800,856837905,3245,3245,3245,3245,0
|
|
20241204,181700,856837905,3245,3245,3245,3245,0
|
|
20241204,181600,856837905,3245,3245,3245,3245,0
|
|
20241204,181500,856837905,3245,3245,3245,3245,0
|
|
20241204,181400,856837905,3245,3245,3245,3245,0
|
|
20241204,181300,856837905,3245,3245,3245,3245,0
|
|
20241204,181200,856837905,3245,3245,3245,3245,0
|
|
20241204,181100,856837905,3245,3245,3245,3245,0
|
|
20241204,181000,856837905,3245,3245,3245,3245,0
|
|
20241204,180900,856837905,3245,3245,3245,3245,0
|
|
20241204,180800,856837905,3245,3245,3245,3245,0
|
|
20241204,180700,856837905,3245,3245,3245,3245,2847
|
|
20241204,180600,856837905,3245,3245,3245,3245,0
|
|
20241204,180500,856837905,3245,3245,3245,3245,0
|
|
20241204,180400,856837905,3245,3245,3245,3245,0
|
|
20241204,180300,856837905,3245,3245,3245,3245,0
|
|
20241204,180200,856837905,3245,3245,3245,3245,0
|
|
20241204,180100,856837905,3245,3245,3245,3245,0
|
|
20241204,180000,856837905,3245,3245,3245,3245,0
|
|
20241204,175900,856837905,3245,3245,3245,3245,0
|
|
20241204,175800,856837905,3245,3245,3245,3245,0
|
|
20241204,175700,856837905,3245,3245,3245,3245,0
|
|
20241204,175600,856837905,3245,3245,3245,3245,0
|
|
20241204,175500,856837905,3245,3245,3245,3245,0
|
|
20241204,175400,856837905,3245,3245,3245,3245,0
|
|
20241204,175300,856837905,3245,3245,3245,3245,0
|
|
20241204,175200,856837905,3245,3245,3245,3245,0
|
|
20241204,175100,856837905,3245,3245,3245,3245,0
|
|
20241204,175000,856837905,3245,3245,3245,3245,0
|
|
20241204,174900,856837905,3245,3245,3245,3245,0
|
|
20241204,174800,856837905,3245,3245,3245,3245,0
|
|
20241204,174700,856837905,3245,3245,3245,3245,0
|
|
20241204,174600,856837905,3245,3245,3245,3245,0
|
|
20241204,174500,856837905,3245,3245,3245,3245,0
|
|
20241204,174400,856837905,3245,3245,3245,3245,0
|
|
20241204,174300,856837905,3245,3245,3245,3245,0
|
|
20241204,174200,856837905,3245,3245,3245,3245,0
|
|
20241204,174100,856837905,3245,3245,3245,3245,0
|
|
20241204,174000,856837905,3245,3245,3245,3245,0
|
|
20241204,173900,856837905,3245,3245,3245,3245,0
|
|
20241204,173800,856837905,3245,3245,3245,3245,0
|
|
20241204,173700,856837905,3245,3245,3245,3245,2847
|
|
20241204,173600,856837905,3245,3245,3245,3245,0
|
|
20241204,173500,856837905,3245,3245,3245,3245,0
|
|
20241204,173400,856837905,3245,3245,3245,3245,0
|
|
20241204,173300,856837905,3245,3245,3245,3245,0
|
|
20241204,173200,856837905,3245,3245,3245,3245,0
|
|
20241204,173100,856837905,3245,3245,3245,3245,0
|
|
20241204,173000,856837905,3245,3245,3245,3245,0
|
|
20241204,172900,856837905,3245,3245,3245,3245,0
|
|
20241204,172800,856837905,3245,3245,3245,3245,0
|
|
20241204,172700,856837905,3245,3245,3245,3245,0
|
|
20241204,172600,856837905,3245,3245,3245,3245,0
|
|
20241204,172500,856837905,3245,3245,3245,3245,0
|
|
20241204,172400,856837905,3245,3245,3245,3245,0
|
|
20241204,172300,856837905,3245,3245,3245,3245,0
|
|
20241204,172200,856837905,3245,3245,3245,3245,0
|
|
20241204,172100,856837905,3245,3245,3245,3245,0
|
|
20241204,172000,856837905,3245,3245,3245,3245,0
|
|
20241204,171900,856837905,3245,3245,3245,3245,0
|
|
20241204,171800,856837905,3245,3245,3245,3245,0
|
|
20241204,171700,856837905,3245,3245,3245,3245,0
|
|
20241204,171600,856837905,3245,3245,3245,3245,0
|
|
20241204,171500,856837905,3245,3245,3245,3245,0
|
|
20241204,171400,856837905,3245,3245,3245,3245,0
|
|
20241204,171300,856837905,3245,3245,3245,3245,0
|
|
20241204,171200,856837905,3245,3245,3245,3245,0
|
|
20241204,171100,856837905,3245,3245,3245,3245,0
|
|
20241204,171000,856837905,3245,3245,3245,3245,0
|
|
20241204,170900,856837905,3245,3245,3245,3245,0
|
|
20241204,170800,856837905,3245,3245,3245,3245,0
|
|
20241204,170700,856837905,3245,3245,3245,3245,2847
|
|
20241204,170600,856837905,3245,3245,3245,3245,0
|
|
20241204,170500,856837905,3245,3245,3245,3245,0
|
|
20241204,170400,856837905,3245,3245,3245,3245,0
|
|
20241204,170300,856837905,3245,3245,3245,3245,0
|
|
20241204,170200,856837905,3245,3245,3245,3245,0
|
|
20241204,170100,856837905,3245,3245,3245,3245,0
|
|
20241204,170000,856837905,3245,3245,3245,3245,0
|
|
20241204,165900,856837905,3245,3245,3245,3245,0
|
|
20241204,165800,856837905,3245,3245,3245,3245,0
|
|
20241204,165700,856837905,3245,3245,3245,3245,0
|
|
20241204,165600,856837905,3245,3245,3245,3245,0
|
|
20241204,165500,856837905,3245,3245,3245,3245,0
|
|
20241204,165400,856837905,3245,3245,3245,3245,0
|
|
20241204,165300,856837905,3245,3245,3245,3245,0
|
|
20241204,165200,856837905,3245,3245,3245,3245,0
|
|
20241204,165100,856837905,3245,3245,3245,3245,0
|
|
20241204,165000,856837905,3245,3245,3245,3245,0
|
|
20241204,164900,856837905,3245,3245,3245,3245,0
|
|
20241204,164800,856837905,3245,3245,3245,3245,0
|
|
20241204,164700,856837905,3245,3245,3245,3245,0
|
|
20241204,164600,856837905,3245,3245,3245,3245,0
|
|
20241204,164500,856837905,3245,3245,3245,3245,0
|
|
20241204,164400,856837905,3245,3245,3245,3245,0
|
|
20241204,164300,856837905,3245,3245,3245,3245,0
|
|
20241204,164200,856837905,3245,3245,3245,3245,0
|
|
20241204,164100,856837905,3245,3245,3245,3245,0
|
|
20241204,164000,856837905,3245,3245,3245,3245,0
|
|
20241204,163900,856837905,3245,3245,3245,3245,0
|
|
20241204,163800,856837905,3245,3245,3245,3245,0
|
|
20241204,163700,856837905,3245,3245,3245,3245,2847
|
|
20241204,163600,856837905,3245,3245,3245,3245,0
|
|
20241204,163500,856837905,3245,3245,3245,3245,0
|
|
20241204,163400,856837905,3245,3245,3245,3245,0
|
|
20241204,163300,856837905,3245,3245,3245,3245,0
|
|
20241204,163200,856837905,3245,3245,3245,3245,0
|
|
20241204,163100,856837905,3245,3245,3245,3245,0
|
|
20241204,163000,856837905,3245,3245,3245,3245,0
|
|
20241204,162900,856837905,3245,3245,3245,3245,0
|
|
20241204,162800,856837905,3245,3245,3245,3245,0
|
|
20241204,162700,856837905,3245,3245,3245,3245,0
|
|
20241204,162600,856837905,3245,3245,3245,3245,0
|
|
20241204,162500,856837905,3245,3245,3245,3245,0
|
|
20241204,162400,856837905,3245,3245,3245,3245,0
|
|
20241204,162300,856837905,3245,3245,3245,3245,0
|
|
20241204,162200,856837905,3245,3245,3245,3245,0
|
|
20241204,162100,856837905,3245,3245,3245,3245,0
|
|
20241204,162000,856837905,3245,3245,3245,3245,0
|
|
20241204,161900,856837905,3245,3245,3245,3245,0
|
|
20241204,161800,856837905,3245,3245,3245,3245,0
|
|
20241204,161700,856837905,3245,3245,3245,3245,0
|
|
20241204,161600,856837905,3245,3245,3245,3245,0
|
|
20241204,161500,856837905,3245,3245,3245,3245,0
|
|
20241204,161400,856837905,3245,3245,3245,3245,0
|
|
20241204,161300,856837905,3245,3245,3245,3245,0
|
|
20241204,161200,856837905,3245,3245,3245,3245,0
|
|
20241204,161100,856837905,3245,3245,3245,3245,0
|
|
20241204,161000,856837905,3245,3245,3245,3245,0
|
|
20241204,160900,856837905,3245,3245,3245,3245,0
|
|
20241204,160800,856837905,3245,3245,3245,3245,0
|
|
20241204,160700,856837905,3245,3245,3245,3245,2847
|
|
20241204,160600,856837905,3245,3245,3245,3245,0
|
|
20241204,160500,856837905,3245,3245,3245,3245,0
|
|
20241204,160400,856837905,3245,3245,3245,3245,0
|
|
20241204,160300,856837905,3245,3245,3245,3245,0
|
|
20241204,160200,856837905,3245,3245,3245,3245,0
|
|
20241204,160100,856837905,3245,3245,3245,3245,0
|
|
20241204,160000,856837905,3245,3245,3245,3245,0
|
|
20241204,155900,856837905,3245,3245,3245,3245,0
|
|
20241204,155800,856837905,3245,3245,3245,3245,0
|
|
20241204,155700,856837905,3245,3245,3245,3245,0
|
|
20241204,155600,856837905,3245,3245,3245,3245,0
|
|
20241204,155500,856837905,3245,3245,3245,3245,0
|
|
20241204,155400,856837905,3245,3245,3245,3245,0
|
|
20241204,155300,856837905,3245,3245,3245,3245,0
|
|
20241204,155200,856837905,3245,3245,3245,3245,0
|
|
20241204,155100,856837905,3245,3245,3245,3245,0
|
|
20241204,155000,856837905,3245,3245,3245,3245,0
|
|
20241204,154900,856837905,3245,3245,3245,3245,0
|
|
20241204,154800,856837905,3245,3245,3245,3245,0
|
|
20241204,154700,856837905,3245,3245,3245,3245,0
|
|
20241204,154600,856837905,3245,3245,3245,3245,0
|
|
20241204,154500,856837905,3245,3245,3245,3245,0
|
|
20241204,154400,856837905,3245,3245,3245,3245,0
|
|
20241204,154300,856837905,3245,3245,3245,3245,0
|
|
20241204,154200,856837905,3245,3245,3245,3245,0
|
|
20241204,154100,856837905,3245,3245,3245,3245,0
|
|
20241204,154000,856837905,3245,3245,3245,3245,0
|
|
20241204,153900,856837905,3245,3245,3245,3245,0
|
|
20241204,153800,856837905,3245,3245,3245,3245,0
|
|
20241204,153700,856837905,3245,3245,3245,3245,2847
|
|
20241204,153600,856837905,3245,3245,3245,3245,0
|
|
20241204,153500,856837905,3245,3245,3245,3245,0
|
|
20241204,153400,856837905,3245,3245,3245,3245,0
|
|
20241204,153300,856837905,3245,3245,3245,3245,0
|
|
20241204,153200,856837905,3245,3245,3245,3245,0
|
|
20241204,153100,856837905,3245,3245,3245,3245,0
|
|
20241204,153000,856837905,3245,3245,3245,3245,2847
|
|
20241204,152900,847599390,3225,3225,3225,3225,0
|
|
20241204,152800,847599390,3225,3225,3225,3225,0
|
|
20241204,152700,847599390,3225,3225,3225,3225,0
|
|
20241204,152600,847599390,3225,3225,3225,3225,0
|
|
20241204,152500,847599390,3225,3225,3225,3225,0
|
|
20241204,152400,847599390,3225,3225,3225,3225,0
|
|
20241204,152300,847599390,3225,3225,3225,3225,0
|
|
20241204,152200,847599390,3225,3225,3225,3225,0
|
|
20241204,152100,847599390,3225,3225,3225,3225,0
|
|
20241204,152000,847599390,3225,3225,3225,3225,0
|
|
20241204,151900,847599390,3225,3225,3225,3225,0
|
|
20241204,151800,847599390,3225,3225,3225,3225,0
|
|
20241204,151700,847599390,3225,3220,3225,3220,200
|
|
20241204,151600,846955290,3220,3220,3220,3220,320
|
|
20241204,151500,845924890,3220,3225,3225,3220,1011
|
|
20241204,151400,842664470,3235,3235,3235,3235,571
|
|
20241204,151300,840817285,3235,3235,3235,3235,500
|
|
20241204,151200,839199785,3235,3235,3235,3235,0
|
|
20241204,151100,839199785,3235,3205,3235,3205,587
|
|
20241204,151000,837313365,3225,3225,3225,3225,240
|
|
20241204,150900,836539365,3225,3225,3225,3225,61
|
|
20241204,150800,836342640,3225,3225,3225,3225,2
|
|
20241204,150700,836336190,3230,3230,3230,3230,0
|
|
20241204,150600,836336190,3230,3230,3230,3230,0
|
|
20241204,150500,836336190,3230,3230,3230,3230,106
|
|
20241204,150400,835993810,3225,3200,3225,3190,396
|
|
20241204,150300,834719385,3195,3190,3195,3190,71
|
|
20241204,150200,834492855,3200,3200,3200,3200,10
|
|
20241204,150100,834460855,3200,3190,3200,3190,210
|
|
20241204,150000,833788870,3190,3190,3195,3190,180
|
|
20241204,145900,833213985,3195,3190,3195,3170,259
|
|
20241204,145800,832391365,3190,3190,3190,3190,0
|
|
20241204,145700,832391365,3190,3190,3190,3190,9
|
|
20241204,145600,832362655,3195,3195,3195,3195,6
|
|
20241204,145500,832343485,3170,3175,3195,3165,833
|
|
20241204,145400,829703770,3180,3195,3235,3180,256
|
|
20241204,145300,828886620,3195,3225,3240,3190,866
|
|
20241204,145200,826114170,3205,3210,3210,3205,280
|
|
20241204,145100,825215570,3225,3225,3225,3225,94
|
|
20241204,145000,824912420,3245,3220,3245,3200,1901
|
|
20241204,144900,818771290,3210,3210,3210,3210,0
|
|
20241204,144800,818771290,3210,3190,3215,3190,367
|
|
20241204,144700,817593660,3210,3210,3210,3210,0
|
|
20241204,144600,817593660,3210,3210,3210,3210,0
|
|
20241204,144500,817593660,3210,3210,3210,3210,0
|
|
20241204,144400,817593660,3210,3210,3210,3210,10
|
|
20241204,144300,817561560,3210,3210,3210,3210,0
|
|
20241204,144200,817561560,3210,3210,3210,3210,0
|
|
20241204,144100,817561560,3210,3210,3210,3210,0
|
|
20241204,144000,817561560,3210,3210,3210,3210,0
|
|
20241204,143900,817561560,3210,3210,3210,3210,0
|
|
20241204,143800,817561560,3210,3210,3210,3210,0
|
|
20241204,143700,817561560,3210,3210,3210,3210,53
|
|
20241204,143600,817391430,3190,3190,3190,3190,24
|
|
20241204,143500,817314870,3190,3190,3190,3190,27
|
|
20241204,143400,817228740,3195,3195,3195,3195,0
|
|
20241204,143300,817228740,3195,3195,3195,3195,0
|
|
20241204,143200,817228740,3195,3195,3195,3195,0
|
|
20241204,143100,817228740,3195,3195,3195,3195,0
|
|
20241204,143000,817228740,3195,3195,3195,3195,0
|
|
20241204,142900,817228740,3195,3195,3195,3195,161
|
|
20241204,142800,816714345,3200,3200,3200,3200,309
|
|
20241204,142700,815725545,3215,3215,3215,3215,0
|
|
20241204,142600,815725545,3215,3215,3215,3215,0
|
|
20241204,142500,815725545,3215,3215,3215,3215,0
|
|
20241204,142400,815725545,3215,3215,3215,3215,78
|
|
20241204,142300,815474775,3200,3200,3200,3200,0
|
|
20241204,142200,815474775,3200,3200,3200,3200,0
|
|
20241204,142100,815474775,3200,3200,3200,3200,0
|
|
20241204,142000,815474775,3200,3200,3200,3200,0
|
|
20241204,141900,815474775,3200,3200,3200,3200,0
|
|
20241204,141800,815474775,3200,3200,3200,3200,0
|
|
20241204,141700,815474775,3200,3200,3200,3200,0
|
|
20241204,141600,815474775,3200,3220,3225,3200,222
|
|
20241204,141500,814759030,3195,3180,3225,3180,460
|
|
20241204,141400,813290455,3160,3160,3160,3160,335
|
|
20241204,141300,812231855,3155,3175,3175,3155,428
|
|
20241204,141200,810874860,3175,3165,3175,3160,2024
|
|
20241204,141100,804475790,3185,3170,3185,3165,631
|
|
20241204,141000,802477895,3170,3170,3170,3170,0
|
|
20241204,140900,802477895,3170,3180,3180,3170,628
|
|
20241204,140800,800483275,3180,3180,3180,3180,30
|
|
20241204,140700,800387875,3210,3210,3210,3210,0
|
|
20241204,140600,800387875,3210,3210,3210,3210,0
|
|
20241204,140500,800387875,3210,3210,3210,3210,0
|
|
20241204,140400,800387875,3210,3210,3210,3210,35
|
|
20241204,140300,800275525,3210,3210,3210,3210,0
|
|
20241204,140200,800275525,3210,3195,3210,3180,1425
|
|
20241204,140100,795741965,3190,3190,3190,3190,0
|
|
20241204,140000,795741965,3190,3210,3210,3190,519
|
|
20241204,135900,794084270,3210,3210,3210,3210,0
|
|
20241204,135800,794084270,3210,3210,3210,3210,0
|
|
20241204,135700,794084270,3210,3210,3210,3210,2
|
|
20241204,135600,794077850,3210,3210,3210,3210,70
|
|
20241204,135500,793853150,3220,3210,3220,3210,1798
|
|
20241204,135400,788081470,3210,3210,3210,3210,0
|
|
20241204,135300,788081470,3210,3210,3210,3210,393
|
|
20241204,135200,786819940,3215,3210,3215,3210,351
|
|
20241204,135100,785691725,3210,3210,3210,3210,130
|
|
20241204,135000,785274425,3210,3205,3210,3205,9
|
|
20241204,134900,785245550,3205,3205,3205,3205,12
|
|
20241204,134800,785207090,3205,3205,3205,3205,1
|
|
20241204,134700,785203885,3205,3195,3205,3195,166
|
|
20241204,134600,784673505,3185,3185,3185,3185,141
|
|
20241204,134500,784224420,3190,3195,3195,3190,185
|
|
20241204,134400,783634240,3195,3195,3195,3195,40
|
|
20241204,134300,783506440,3195,3195,3195,3195,165
|
|
20241204,134200,782979265,3200,3200,3200,3200,0
|
|
20241204,134100,782979265,3200,3200,3200,3200,31
|
|
20241204,134000,782880065,3200,3200,3200,3200,0
|
|
20241204,133900,782880065,3200,3200,3200,3200,1
|
|
20241204,133800,782876865,3195,3195,3195,3195,0
|
|
20241204,133700,782876865,3195,3195,3195,3195,0
|
|
20241204,133600,782876865,3195,3205,3205,3195,9
|
|
20241204,133500,782848070,3195,3195,3195,3195,200
|
|
20241204,133400,782209070,3220,3220,3220,3220,0
|
|
20241204,133300,782209070,3220,3225,3225,3220,3641
|
|
20241204,133200,770484900,3220,3220,3225,3220,403
|
|
20241204,133100,769187155,3215,3215,3215,3215,415
|
|
20241204,133000,767852930,3215,3215,3215,3215,0
|
|
20241204,132900,767852930,3215,3215,3215,3215,2963
|
|
20241204,132800,758326885,3215,3215,3215,3215,0
|
|
20241204,132700,758326885,3215,3215,3215,3215,0
|
|
20241204,132600,758326885,3215,3215,3215,3215,0
|
|
20241204,132500,758326885,3215,3215,3215,3215,0
|
|
20241204,132400,758326885,3215,3215,3215,3215,0
|
|
20241204,132300,758326885,3215,3215,3215,3215,0
|
|
20241204,132200,758326885,3215,3215,3215,3215,0
|
|
20241204,132100,758326885,3215,3155,3215,3155,8851
|
|
20241204,132000,730393000,3155,3210,3210,3150,17381
|
|
20241204,131900,675178680,3230,3230,3230,3230,0
|
|
20241204,131800,675178680,3230,3230,3230,3230,0
|
|
20241204,131700,675178680,3230,3230,3230,3230,0
|
|
20241204,131600,675178680,3230,3230,3230,3230,0
|
|
20241204,131500,675178680,3230,3230,3230,3230,0
|
|
20241204,131400,675178680,3230,3230,3230,3230,0
|
|
20241204,131300,675178680,3230,3230,3230,3230,0
|
|
20241204,131200,675178680,3230,3230,3230,3230,0
|
|
20241204,131100,675178680,3230,3230,3230,3230,0
|
|
20241204,131000,675178680,3230,3230,3230,3230,0
|
|
20241204,130900,675178680,3230,3230,3230,3230,0
|
|
20241204,130800,675178680,3230,3225,3230,3225,155
|
|
20241204,130700,674678675,3225,3225,3225,3225,0
|
|
20241204,130600,674678675,3225,3225,3225,3225,90
|
|
20241204,130500,674388425,3235,3235,3235,3235,0
|
|
20241204,130400,674388425,3235,3235,3235,3235,0
|
|
20241204,130300,674388425,3235,3235,3235,3235,0
|
|
20241204,130200,674388425,3235,3235,3235,3235,0
|
|
20241204,130100,674388425,3235,3225,3235,3195,1999
|
|
20241204,130000,667964275,3230,3230,3230,3230,0
|
|
20241204,125900,667964275,3230,3230,3230,3230,0
|
|
20241204,125800,667964275,3230,3230,3230,3230,20
|
|
20241204,125700,667899675,3225,3225,3225,3225,218
|
|
20241204,125600,667196625,3225,3225,3225,3225,0
|
|
20241204,125500,667196625,3225,3225,3225,3225,0
|
|
20241204,125400,667196625,3225,3225,3225,3225,34
|
|
20241204,125300,667086975,3240,3240,3240,3240,0
|
|
20241204,125200,667086975,3240,3240,3240,3240,0
|
|
20241204,125100,667086975,3240,3240,3240,3240,609
|
|
20241204,125000,665113815,3240,3240,3240,3240,0
|
|
20241204,124900,665113815,3240,3240,3240,3240,0
|
|
20241204,124800,665113815,3240,3240,3240,3240,0
|
|
20241204,124700,665113815,3240,3240,3240,3240,0
|
|
20241204,124600,665113815,3240,3240,3240,3240,0
|
|
20241204,124500,665113815,3240,3240,3240,3240,0
|
|
20241204,124400,665113815,3240,3240,3240,3240,0
|
|
20241204,124300,665113815,3240,3240,3240,3240,0
|
|
20241204,124200,665113815,3240,3240,3240,3240,0
|
|
20241204,124100,665113815,3240,3240,3240,3240,0
|
|
20241204,124000,665113815,3240,3240,3240,3240,0
|
|
20241204,123900,665113815,3240,3240,3240,3240,0
|
|
20241204,123800,665113815,3240,3240,3240,3240,0
|
|
20241204,123700,665113815,3240,3240,3240,3240,0
|
|
20241204,123600,665113815,3240,3240,3240,3240,0
|
|
20241204,123500,665113815,3240,3240,3240,3240,0
|
|
20241204,123400,665113815,3240,3240,3240,3240,0
|
|
20241204,123300,665113815,3240,3240,3240,3240,1
|
|
20241204,123200,665110575,3215,3220,3220,3215,633
|
|
20241204,123100,663073400,3240,3240,3240,3240,0
|
|
20241204,123000,663073400,3240,3240,3240,3240,0
|
|
20241204,122900,663073400,3240,3240,3240,3240,20
|
|
20241204,122800,663008600,3225,3225,3225,3225,0
|
|
20241204,122700,663008600,3225,3225,3225,3225,0
|
|
20241204,122600,663008600,3225,3225,3225,3225,0
|
|
20241204,122500,663008600,3225,3225,3225,3225,0
|
|
20241204,122400,663008600,3225,3220,3225,3220,589
|
|
20241204,122300,661109120,3220,3220,3220,3220,0
|
|
20241204,122200,661109120,3220,3220,3220,3220,4995
|
|
20241204,122100,645025220,3215,3215,3215,3215,0
|
|
20241204,122000,645025220,3215,3215,3215,3215,68
|
|
20241204,121900,644806600,3220,3220,3220,3220,200
|
|
20241204,121800,644162600,3220,3220,3220,3220,0
|
|
20241204,121700,644162600,3220,3220,3220,3220,2
|
|
20241204,121600,644156160,3220,3220,3220,3220,0
|
|
20241204,121500,644156160,3220,3220,3220,3220,0
|
|
20241204,121400,644156160,3220,3220,3220,3220,0
|
|
20241204,121300,644156160,3220,3220,3220,3220,0
|
|
20241204,121200,644156160,3220,3220,3220,3220,0
|
|
20241204,121100,644156160,3220,3220,3220,3220,0
|
|
20241204,121000,644156160,3220,3220,3220,3220,0
|
|
20241204,120900,644156160,3220,3220,3220,3220,0
|
|
20241204,120800,644156160,3220,3220,3220,3220,0
|
|
20241204,120700,644156160,3220,3220,3220,3220,457
|
|
20241204,120600,642684620,3225,3230,3240,3225,631
|
|
20241204,120500,640646955,3240,3240,3240,3240,100
|
|
20241204,120400,640322955,3240,3240,3240,3240,0
|
|
20241204,120300,640322955,3240,3240,3240,3240,0
|
|
20241204,120200,640322955,3240,3240,3240,3240,0
|
|
20241204,120100,640322955,3240,3240,3240,3240,6
|
|
20241204,120000,640303515,3245,3245,3245,3245,0
|
|
20241204,115900,640303515,3245,3245,3245,3245,0
|
|
20241204,115800,640303515,3245,3245,3245,3245,1
|
|
20241204,115700,640300270,3250,3250,3250,3250,0
|
|
20241204,115600,640300270,3250,3250,3250,3250,0
|
|
20241204,115500,640300270,3250,3250,3250,3250,0
|
|
20241204,115400,640300270,3250,3250,3250,3250,0
|
|
20241204,115300,640300270,3250,3250,3250,3250,0
|
|
20241204,115200,640300270,3250,3250,3250,3250,0
|
|
20241204,115100,640300270,3250,3250,3250,3250,0
|
|
20241204,115000,640300270,3250,3250,3250,3250,1
|
|
20241204,114900,640297020,3255,3255,3255,3255,0
|
|
20241204,114800,640297020,3255,3255,3255,3255,0
|
|
20241204,114700,640297020,3255,3255,3255,3255,0
|
|
20241204,114600,640297020,3255,3240,3255,3220,10070
|
|
20241204,114500,607824235,3240,3240,3240,3240,0
|
|
20241204,114400,607824235,3240,3240,3240,3240,0
|
|
20241204,114300,607824235,3240,3240,3240,3240,15
|
|
20241204,114200,607775635,3240,3240,3240,3240,0
|
|
20241204,114100,607775635,3240,3240,3240,3240,0
|
|
20241204,114000,607775635,3240,3240,3240,3240,1
|
|
20241204,113900,607772395,3255,3255,3255,3255,0
|
|
20241204,113800,607772395,3255,3255,3255,3255,0
|
|
20241204,113700,607772395,3255,3255,3255,3255,0
|
|
20241204,113600,607772395,3255,3255,3255,3255,0
|
|
20241204,113500,607772395,3255,3240,3255,3240,359
|
|
20241204,113400,606606925,3240,3240,3240,3240,0
|
|
20241204,113300,606606925,3240,3240,3240,3240,393
|
|
20241204,113200,605333605,3240,3240,3240,3240,20
|
|
20241204,113100,605268805,3240,3240,3240,3240,518
|
|
20241204,113000,603590485,3240,3240,3240,3240,403
|
|
20241204,112900,602284765,3240,3250,3250,3240,88
|
|
20241204,112800,601999425,3250,3250,3250,3250,45
|
|
20241204,112700,601853175,3260,3260,3260,3260,0
|
|
20241204,112600,601853175,3260,3260,3260,3260,217
|
|
20241204,112500,601145755,3265,3265,3265,3265,0
|
|
20241204,112400,601145755,3265,3265,3265,3265,0
|
|
20241204,112300,601145755,3265,3265,3265,3265,0
|
|
20241204,112200,601145755,3265,3265,3265,3265,1
|
|
20241204,112100,601142490,3240,3240,3240,3240,0
|
|
20241204,112000,601142490,3240,3240,3240,3240,357
|
|
20241204,111900,599985810,3250,3265,3265,3250,410
|
|
20241204,111800,598648735,3265,3265,3265,3265,0
|
|
20241204,111700,598648735,3265,3255,3265,3255,540
|
|
20241204,111600,596890945,3265,3250,3265,3250,25
|
|
20241204,111500,596809575,3260,3260,3260,3260,0
|
|
20241204,111400,596809575,3260,3260,3260,3260,0
|
|
20241204,111300,596809575,3260,3260,3260,3260,0
|
|
20241204,111200,596809575,3260,3260,3260,3260,300
|
|
20241204,111100,595831575,3265,3260,3265,3260,10
|
|
20241204,111000,595798930,3270,3270,3270,3270,0
|
|
20241204,110900,595798930,3270,3250,3270,3250,3356
|
|
20241204,110800,584891750,3250,3265,3265,3245,944
|
|
20241204,110700,581820900,3270,3270,3270,3270,79
|
|
20241204,110600,581562570,3290,3285,3290,3285,12
|
|
20241204,110500,581523130,3270,3270,3270,3270,12
|
|
20241204,110400,581483890,3290,3290,3290,3290,0
|
|
20241204,110300,581483890,3290,3275,3290,3275,1979
|
|
20241204,110200,574984555,3280,3280,3280,3280,0
|
|
20241204,110100,574984555,3280,3280,3280,3280,0
|
|
20241204,110000,574984555,3280,3280,3280,3280,0
|
|
20241204,105900,574984555,3280,3280,3280,3280,63
|
|
20241204,105800,574777915,3270,3270,3270,3270,469
|
|
20241204,105700,573244285,3265,3265,3265,3265,0
|
|
20241204,105600,573244285,3265,3270,3290,3250,2112
|
|
20241204,105500,566307640,3280,3280,3280,3280,20
|
|
20241204,105400,566242040,3280,3275,3280,3270,499
|
|
20241204,105300,564605585,3275,3285,3285,3275,44
|
|
20241204,105200,564461475,3280,3280,3280,3280,190
|
|
20241204,105100,563838275,3280,3280,3280,3280,0
|
|
20241204,105000,563838275,3280,3280,3280,3280,34
|
|
20241204,104900,563726755,3280,3300,3300,3280,2070
|
|
20241204,104800,556896950,3300,3255,3310,3255,26647
|
|
20241204,104700,469215465,3240,3255,3255,3240,368
|
|
20241204,104600,468018240,3255,3255,3255,3255,0
|
|
20241204,104500,468018240,3255,3255,3255,3255,0
|
|
20241204,104400,468018240,3255,3250,3255,3250,111
|
|
20241204,104300,467657190,3250,3250,3250,3250,0
|
|
20241204,104200,467657190,3250,3250,3250,3250,822
|
|
20241204,104100,464985690,3250,3250,3250,3250,200
|
|
20241204,104000,464335690,3245,3245,3245,3245,285
|
|
20241204,103900,463410865,3245,3245,3245,3245,45
|
|
20241204,103800,463264840,3250,3255,3255,3250,1821
|
|
20241204,103700,457342545,3255,3250,3255,3250,4399
|
|
20241204,103600,443039270,3245,3240,3245,3240,672
|
|
20241204,103500,440859130,3235,3235,3235,3235,0
|
|
20241204,103400,440859130,3235,3235,3235,3235,4
|
|
20241204,103300,440846190,3230,3230,3230,3230,0
|
|
20241204,103200,440846190,3230,3230,3230,3230,0
|
|
20241204,103100,440846190,3230,3230,3230,3230,15
|
|
20241204,103000,440797740,3230,3245,3245,3230,303
|
|
20241204,102900,439817550,3230,3230,3230,3230,3
|
|
20241204,102800,439807860,3235,3240,3240,3235,52
|
|
20241204,102700,439639635,3245,3245,3245,3245,0
|
|
20241204,102600,439639635,3245,3245,3245,3245,15
|
|
20241204,102500,439590960,3245,3245,3250,3245,771
|
|
20241204,102400,437088815,3245,3245,3245,3245,302
|
|
20241204,102300,436108825,3245,3245,3245,3240,251
|
|
20241204,102200,435294410,3245,3245,3245,3245,0
|
|
20241204,102100,435294410,3245,3240,3245,3240,3
|
|
20241204,102000,435284685,3225,3225,3225,3225,0
|
|
20241204,101900,435284685,3225,3225,3225,3225,7
|
|
20241204,101800,435262110,3230,3235,3235,3230,123
|
|
20241204,101700,434864415,3250,3250,3250,3250,0
|
|
20241204,101600,434864415,3250,3250,3250,3250,0
|
|
20241204,101500,434864415,3250,3250,3250,3250,0
|
|
20241204,101400,434864415,3250,3255,3255,3250,5
|
|
20241204,101300,434848150,3255,3240,3255,3240,312
|
|
20241204,101200,433834155,3255,3255,3255,3255,0
|
|
20241204,101100,433834155,3255,3255,3255,3255,0
|
|
20241204,101000,433834155,3255,3255,3255,3255,19
|
|
20241204,100900,433772310,3255,3240,3255,3230,1001
|
|
20241204,100800,430537175,3250,3250,3250,3245,2211
|
|
20241204,100700,423354725,3255,3255,3255,3255,1
|
|
20241204,100600,423351470,3250,3255,3255,3250,1836
|
|
20241204,100500,417383555,3250,3250,3250,3250,309
|
|
20241204,100400,416379305,3250,3245,3250,3245,2
|
|
20241204,100300,416372810,3250,3250,3255,3250,915
|
|
20241204,100200,413398860,3250,3245,3250,3245,739
|
|
20241204,100100,410997715,3245,3255,3255,3245,61
|
|
20241204,100000,410799470,3245,3240,3255,3240,2043
|
|
20241204,095900,404157250,3225,3225,3225,3225,0
|
|
20241204,095800,404157250,3225,3225,3245,3225,406
|
|
20241204,095700,402839820,3250,3240,3250,3240,2814
|
|
20241204,095600,393714225,3240,3220,3240,3220,1000
|
|
20241204,095500,390481935,3210,3210,3210,3210,20
|
|
20241204,095400,390417735,3210,3210,3210,3210,18
|
|
20241204,095300,390359955,3215,3220,3220,3215,1343
|
|
20241204,095200,386037070,3235,3235,3235,3235,100
|
|
20241204,095100,385713570,3235,3235,3235,3235,309
|
|
20241204,095000,384713955,3235,3235,3235,3235,1000
|
|
20241204,094900,381478955,3235,3220,3235,3205,1187
|
|
20241204,094800,377660400,3220,3230,3230,3220,56
|
|
20241204,094700,377479680,3240,3195,3240,3190,2076
|
|
20241204,094600,370777415,3190,3190,3190,3190,0
|
|
20241204,094500,370777415,3190,3185,3190,3185,201
|
|
20241204,094400,370136295,3180,3155,3180,3155,1876
|
|
20241204,094300,364201425,3160,3145,3160,3145,66
|
|
20241204,094200,363993320,3135,3215,3215,3120,11695
|
|
20241204,094100,327103630,3210,3230,3230,3210,203
|
|
20241204,094000,326448000,3220,3215,3220,3215,805
|
|
20241204,093900,323859840,3215,3220,3225,3215,603
|
|
20241204,093800,321919845,3220,3225,3225,3220,207
|
|
20241204,093700,321252275,3220,3215,3230,3215,307
|
|
20241204,093600,320264665,3215,3215,3215,3215,1482
|
|
20241204,093500,315500035,3220,3220,3220,3220,307
|
|
20241204,093400,314511495,3220,3215,3240,3215,169
|
|
20241204,093300,313967960,3220,3235,3240,3215,3112
|
|
20241204,093200,303923060,3235,3250,3250,3235,128
|
|
20241204,093100,303507885,3245,3255,3260,3245,3500
|
|
20241204,093000,292139865,3260,3255,3260,3250,927
|
|
20241204,092900,289118760,3250,3250,3255,3245,600
|
|
20241204,092800,287166595,3250,3235,3250,3235,5671
|
|
20241204,092700,268779420,3230,3225,3230,3225,1750
|
|
20241204,092600,263131080,3225,3220,3225,3220,623
|
|
20241204,092500,261124170,3220,3215,3220,3215,119
|
|
20241204,092400,260741030,3215,3205,3220,3205,3996
|
|
20241204,092300,247894185,3205,3200,3205,3195,823
|
|
20241204,092200,245258890,3200,3195,3200,3195,346
|
|
20241204,092100,244153040,3195,3190,3195,3190,61
|
|
20241204,092000,243958210,3185,3185,3185,3185,7
|
|
20241204,091900,243935915,3185,3170,3185,3160,2986
|
|
20241204,091800,234470325,3170,3170,3170,3170,2260
|
|
20241204,091700,227306125,3175,3180,3180,3175,5303
|
|
20241204,091600,210457830,3180,3220,3220,3180,2698
|
|
20241204,091500,201806435,3215,3225,3225,3215,80
|
|
20241204,091400,201548925,3230,3230,3250,3230,2107
|
|
20241204,091300,194733120,3245,3245,3250,3245,4092
|
|
20241204,091200,181435450,3255,3250,3255,3230,4462
|
|
20241204,091100,166990935,3250,3210,3250,3210,7274
|
|
20241204,091000,143454290,3215,3220,3230,3215,2526
|
|
20241204,090900,135327865,3220,3225,3230,3220,307
|
|
20241204,090800,134336800,3230,3210,3230,3210,3178
|
|
20241204,090700,124088855,3210,3225,3230,3200,1625
|
|
20241204,090600,118871070,3240,3240,3240,3225,2370
|
|
20241204,090500,111192495,3240,3210,3260,3190,11034
|
|
20241204,090400,75531140,3190,3195,3215,3180,5382
|
|
20241204,090300,58314045,3200,3150,3200,3150,9612
|
|
20241204,090200,27702165,3130,3150,3150,3130,1620
|
|
20241204,090100,22631165,3130,3145,3150,3130,2136
|
|
20241204,090000,15922945,3145,3120,3145,3120,5098
|