580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183700,691982430,3280,3280,3280,3280,499
|
|
20241206,183600,691982430,3280,3280,3280,3280,0
|
|
20241206,183500,691982430,3280,3280,3280,3280,0
|
|
20241206,183400,691982430,3280,3280,3280,3280,0
|
|
20241206,183300,691982430,3280,3280,3280,3280,0
|
|
20241206,183200,691982430,3280,3280,3280,3280,0
|
|
20241206,183100,691982430,3280,3280,3280,3280,0
|
|
20241206,183000,691982430,3280,3280,3280,3280,0
|
|
20241206,182900,691982430,3280,3280,3280,3280,0
|
|
20241206,182800,691982430,3280,3280,3280,3280,0
|
|
20241206,182700,691982430,3280,3280,3280,3280,0
|
|
20241206,182600,691982430,3280,3280,3280,3280,0
|
|
20241206,182500,691982430,3280,3280,3280,3280,0
|
|
20241206,182400,691982430,3280,3280,3280,3280,0
|
|
20241206,182300,691982430,3280,3280,3280,3280,0
|
|
20241206,182200,691982430,3280,3280,3280,3280,0
|
|
20241206,182100,691982430,3280,3280,3280,3280,0
|
|
20241206,182000,691982430,3280,3280,3280,3280,0
|
|
20241206,181900,691982430,3280,3280,3280,3280,0
|
|
20241206,181800,691982430,3280,3280,3280,3280,0
|
|
20241206,181700,691982430,3280,3280,3280,3280,0
|
|
20241206,181600,691982430,3280,3280,3280,3280,0
|
|
20241206,181500,691982430,3280,3280,3280,3280,0
|
|
20241206,181400,691982430,3280,3280,3280,3280,0
|
|
20241206,181300,691982430,3280,3280,3280,3280,0
|
|
20241206,181200,691982430,3280,3280,3280,3280,0
|
|
20241206,181100,691982430,3280,3280,3280,3280,0
|
|
20241206,181000,691982430,3280,3280,3280,3280,0
|
|
20241206,180900,691982430,3280,3280,3280,3280,0
|
|
20241206,180800,691982430,3280,3280,3280,3280,0
|
|
20241206,180700,691982430,3280,3280,3280,3280,499
|
|
20241206,180600,691982430,3280,3280,3280,3280,0
|
|
20241206,180500,691982430,3280,3280,3280,3280,0
|
|
20241206,180400,691982430,3280,3280,3280,3280,0
|
|
20241206,180300,691982430,3280,3280,3280,3280,0
|
|
20241206,180200,691982430,3280,3280,3280,3280,0
|
|
20241206,180100,691982430,3280,3280,3280,3280,0
|
|
20241206,180000,691982430,3280,3280,3280,3280,0
|
|
20241206,175900,691982430,3280,3280,3280,3280,0
|
|
20241206,175800,691982430,3280,3280,3280,3280,0
|
|
20241206,175700,691982430,3280,3280,3280,3280,0
|
|
20241206,175600,691982430,3280,3280,3280,3280,0
|
|
20241206,175500,691982430,3280,3280,3280,3280,0
|
|
20241206,175400,691982430,3280,3280,3280,3280,0
|
|
20241206,175300,691982430,3280,3280,3280,3280,0
|
|
20241206,175200,691982430,3280,3280,3280,3280,0
|
|
20241206,175100,691982430,3280,3280,3280,3280,0
|
|
20241206,175000,691982430,3280,3280,3280,3280,0
|
|
20241206,174900,691982430,3280,3280,3280,3280,0
|
|
20241206,174800,691982430,3280,3280,3280,3280,0
|
|
20241206,174700,691982430,3280,3280,3280,3280,0
|
|
20241206,174600,691982430,3280,3280,3280,3280,0
|
|
20241206,174500,691982430,3280,3280,3280,3280,0
|
|
20241206,174400,691982430,3280,3280,3280,3280,0
|
|
20241206,174300,691982430,3280,3280,3280,3280,0
|
|
20241206,174200,691982430,3280,3280,3280,3280,0
|
|
20241206,174100,691982430,3280,3280,3280,3280,0
|
|
20241206,174000,691982430,3280,3280,3280,3280,0
|
|
20241206,173900,691982430,3280,3280,3280,3280,0
|
|
20241206,173800,691982430,3280,3280,3280,3280,0
|
|
20241206,173700,691982430,3280,3280,3280,3280,499
|
|
20241206,173600,691982430,3280,3280,3280,3280,0
|
|
20241206,173500,691982430,3280,3280,3280,3280,0
|
|
20241206,173400,691982430,3280,3280,3280,3280,0
|
|
20241206,173300,691982430,3280,3280,3280,3280,0
|
|
20241206,173200,691982430,3280,3280,3280,3280,0
|
|
20241206,173100,691982430,3280,3280,3280,3280,0
|
|
20241206,173000,691982430,3280,3280,3280,3280,0
|
|
20241206,172900,691982430,3280,3280,3280,3280,0
|
|
20241206,172800,691982430,3280,3280,3280,3280,0
|
|
20241206,172700,691982430,3280,3280,3280,3280,0
|
|
20241206,172600,691982430,3280,3280,3280,3280,0
|
|
20241206,172500,691982430,3280,3280,3280,3280,0
|
|
20241206,172400,691982430,3280,3280,3280,3280,0
|
|
20241206,172300,691982430,3280,3280,3280,3280,0
|
|
20241206,172200,691982430,3280,3280,3280,3280,0
|
|
20241206,172100,691982430,3280,3280,3280,3280,0
|
|
20241206,172000,691982430,3280,3280,3280,3280,0
|
|
20241206,171900,691982430,3280,3280,3280,3280,0
|
|
20241206,171800,691982430,3280,3280,3280,3280,0
|
|
20241206,171700,691982430,3280,3280,3280,3280,0
|
|
20241206,171600,691982430,3280,3280,3280,3280,0
|
|
20241206,171500,691982430,3280,3280,3280,3280,0
|
|
20241206,171400,691982430,3280,3280,3280,3280,0
|
|
20241206,171300,691982430,3280,3280,3280,3280,0
|
|
20241206,171200,691982430,3280,3280,3280,3280,0
|
|
20241206,171100,691982430,3280,3280,3280,3280,0
|
|
20241206,171000,691982430,3280,3280,3280,3280,0
|
|
20241206,170900,691982430,3280,3280,3280,3280,0
|
|
20241206,170800,691982430,3280,3280,3280,3280,0
|
|
20241206,170700,691982430,3280,3280,3280,3280,499
|
|
20241206,170600,691982430,3280,3280,3280,3280,0
|
|
20241206,170500,691982430,3280,3280,3280,3280,0
|
|
20241206,170400,691982430,3280,3280,3280,3280,0
|
|
20241206,170300,691982430,3280,3280,3280,3280,0
|
|
20241206,170200,691982430,3280,3280,3280,3280,0
|
|
20241206,170100,691982430,3280,3280,3280,3280,0
|
|
20241206,170000,691982430,3280,3280,3280,3280,0
|
|
20241206,165900,691982430,3280,3280,3280,3280,0
|
|
20241206,165800,691982430,3280,3280,3280,3280,0
|
|
20241206,165700,691982430,3280,3280,3280,3280,0
|
|
20241206,165600,691982430,3280,3280,3280,3280,0
|
|
20241206,165500,691982430,3280,3280,3280,3280,0
|
|
20241206,165400,691982430,3280,3280,3280,3280,0
|
|
20241206,165300,691982430,3280,3280,3280,3280,0
|
|
20241206,165200,691982430,3280,3280,3280,3280,0
|
|
20241206,165100,691982430,3280,3280,3280,3280,0
|
|
20241206,165000,691982430,3280,3280,3280,3280,0
|
|
20241206,164900,691982430,3280,3280,3280,3280,0
|
|
20241206,164800,691982430,3280,3280,3280,3280,0
|
|
20241206,164700,691982430,3280,3280,3280,3280,0
|
|
20241206,164600,691982430,3280,3280,3280,3280,0
|
|
20241206,164500,691982430,3280,3280,3280,3280,0
|
|
20241206,164400,691982430,3280,3280,3280,3280,0
|
|
20241206,164300,691982430,3280,3280,3280,3280,0
|
|
20241206,164200,691982430,3280,3280,3280,3280,0
|
|
20241206,164100,691982430,3280,3280,3280,3280,0
|
|
20241206,164000,691982430,3280,3280,3280,3280,0
|
|
20241206,163900,691982430,3280,3280,3280,3280,0
|
|
20241206,163800,691982430,3280,3280,3280,3280,0
|
|
20241206,163700,691982430,3280,3280,3280,3280,499
|
|
20241206,163600,691982430,3280,3280,3280,3280,0
|
|
20241206,163500,691982430,3280,3280,3280,3280,0
|
|
20241206,163400,691982430,3280,3280,3280,3280,0
|
|
20241206,163300,691982430,3280,3280,3280,3280,0
|
|
20241206,163200,691982430,3280,3280,3280,3280,0
|
|
20241206,163100,691982430,3280,3280,3280,3280,0
|
|
20241206,163000,691982430,3280,3280,3280,3280,0
|
|
20241206,162900,691982430,3280,3280,3280,3280,0
|
|
20241206,162800,691982430,3280,3280,3280,3280,0
|
|
20241206,162700,691982430,3280,3280,3280,3280,0
|
|
20241206,162600,691982430,3280,3280,3280,3280,0
|
|
20241206,162500,691982430,3280,3280,3280,3280,0
|
|
20241206,162400,691982430,3280,3280,3280,3280,0
|
|
20241206,162300,691982430,3280,3280,3280,3280,0
|
|
20241206,162200,691982430,3280,3280,3280,3280,0
|
|
20241206,162100,691982430,3280,3280,3280,3280,0
|
|
20241206,162000,691982430,3280,3280,3280,3280,0
|
|
20241206,161900,691982430,3280,3280,3280,3280,0
|
|
20241206,161800,691982430,3280,3280,3280,3280,0
|
|
20241206,161700,691982430,3280,3280,3280,3280,0
|
|
20241206,161600,691982430,3280,3280,3280,3280,0
|
|
20241206,161500,691982430,3280,3280,3280,3280,0
|
|
20241206,161400,691982430,3280,3280,3280,3280,0
|
|
20241206,161300,691982430,3280,3280,3280,3280,0
|
|
20241206,161200,691982430,3280,3280,3280,3280,0
|
|
20241206,161100,691982430,3280,3280,3280,3280,0
|
|
20241206,161000,691982430,3280,3280,3280,3280,0
|
|
20241206,160900,691982430,3280,3280,3280,3280,0
|
|
20241206,160800,691982430,3280,3280,3280,3280,0
|
|
20241206,160700,691982430,3280,3280,3280,3280,499
|
|
20241206,160600,691982430,3280,3280,3280,3280,0
|
|
20241206,160500,691982430,3280,3280,3280,3280,0
|
|
20241206,160400,691982430,3280,3280,3280,3280,0
|
|
20241206,160300,691982430,3280,3280,3280,3280,0
|
|
20241206,160200,691982430,3280,3280,3280,3280,0
|
|
20241206,160100,691982430,3280,3280,3280,3280,0
|
|
20241206,160000,691982430,3280,3280,3280,3280,0
|
|
20241206,155900,691982430,3280,3280,3280,3280,0
|
|
20241206,155800,691982430,3280,3280,3280,3280,0
|
|
20241206,155700,691982430,3280,3280,3280,3280,0
|
|
20241206,155600,691982430,3280,3280,3280,3280,0
|
|
20241206,155500,691982430,3280,3280,3280,3280,0
|
|
20241206,155400,691982430,3280,3280,3280,3280,0
|
|
20241206,155300,691982430,3280,3280,3280,3280,0
|
|
20241206,155200,691982430,3280,3280,3280,3280,0
|
|
20241206,155100,691982430,3280,3280,3280,3280,0
|
|
20241206,155000,691982430,3280,3280,3280,3280,0
|
|
20241206,154900,691982430,3280,3280,3280,3280,0
|
|
20241206,154800,691982430,3280,3280,3280,3280,0
|
|
20241206,154700,691982430,3280,3280,3280,3280,0
|
|
20241206,154600,691982430,3280,3280,3280,3280,0
|
|
20241206,154500,691982430,3280,3280,3280,3280,0
|
|
20241206,154400,691982430,3280,3280,3280,3280,0
|
|
20241206,154300,691982430,3280,3280,3280,3280,0
|
|
20241206,154200,691982430,3280,3280,3280,3280,0
|
|
20241206,154100,691982430,3280,3280,3280,3280,0
|
|
20241206,154000,691982430,3280,3280,3280,3280,0
|
|
20241206,153900,691982430,3280,3280,3280,3280,0
|
|
20241206,153800,691982430,3280,3280,3280,3280,0
|
|
20241206,153700,691982430,3280,3280,3280,3280,499
|
|
20241206,153600,691982430,3280,3280,3280,3280,0
|
|
20241206,153500,691982430,3280,3280,3280,3280,0
|
|
20241206,153400,691982430,3280,3280,3280,3280,0
|
|
20241206,153300,691982430,3280,3280,3280,3280,0
|
|
20241206,153200,691982430,3280,3280,3280,3280,0
|
|
20241206,153100,691982430,3280,3280,3280,3280,0
|
|
20241206,153000,691982430,3280,3280,3280,3280,499
|
|
20241206,152900,690345710,3290,3290,3290,3290,0
|
|
20241206,152800,690345710,3290,3290,3290,3290,0
|
|
20241206,152700,690345710,3290,3290,3290,3290,0
|
|
20241206,152600,690345710,3290,3290,3290,3290,0
|
|
20241206,152500,690345710,3290,3290,3290,3290,0
|
|
20241206,152400,690345710,3290,3290,3290,3290,0
|
|
20241206,152300,690345710,3290,3290,3290,3290,0
|
|
20241206,152200,690345710,3290,3290,3290,3290,0
|
|
20241206,152100,690345710,3290,3290,3290,3290,0
|
|
20241206,152000,690345710,3290,3290,3290,3290,0
|
|
20241206,151900,690345710,3290,3300,3300,3290,501
|
|
20241206,151800,688692765,3300,3300,3300,3300,43
|
|
20241206,151700,688550865,3305,3305,3305,3305,100
|
|
20241206,151600,688220365,3320,3320,3320,3320,0
|
|
20241206,151500,688220365,3320,3315,3320,3315,116
|
|
20241206,151400,687835300,3315,3295,3315,3295,428
|
|
20241206,151300,686424480,3315,3310,3315,3310,145
|
|
20241206,151200,685944230,3295,3310,3310,3295,165
|
|
20241206,151100,685398665,3295,3295,3295,3295,0
|
|
20241206,151000,685398665,3295,3295,3295,3295,0
|
|
20241206,150900,685398665,3295,3295,3295,3295,0
|
|
20241206,150800,685398665,3295,3295,3295,3295,0
|
|
20241206,150700,685398665,3295,3310,3310,3295,122
|
|
20241206,150600,684996345,3310,3310,3310,3310,0
|
|
20241206,150500,684996345,3310,3310,3310,3310,239
|
|
20241206,150400,684205255,3315,3315,3315,3315,0
|
|
20241206,150300,684205255,3315,3315,3315,3315,0
|
|
20241206,150200,684205255,3315,3315,3315,3315,0
|
|
20241206,150100,684205255,3315,3315,3315,3315,0
|
|
20241206,150000,684205255,3315,3315,3315,3315,0
|
|
20241206,145900,684205255,3315,3255,3315,3255,450
|
|
20241206,145800,682730755,3260,3260,3260,3260,0
|
|
20241206,145700,682730755,3260,3260,3260,3260,2249
|
|
20241206,145600,675399015,3260,3260,3260,3260,751
|
|
20241206,145500,672950755,3265,3265,3265,3265,1
|
|
20241206,145400,672947490,3265,3265,3265,3265,0
|
|
20241206,145300,672947490,3265,3265,3265,3265,500
|
|
20241206,145200,671314990,3270,3270,3270,3270,0
|
|
20241206,145100,671314990,3270,3270,3270,3270,314
|
|
20241206,145000,670288210,3275,3270,3300,3270,738
|
|
20241206,144900,667853895,3275,3275,3275,3275,13
|
|
20241206,144800,667811320,3300,3280,3300,3280,101
|
|
20241206,144700,667478905,3280,3250,3280,3240,3892
|
|
20241206,144600,654772820,3250,3270,3270,3250,199
|
|
20241206,144500,654124785,3280,3300,3300,3275,2020
|
|
20241206,144400,647488760,3300,3310,3310,3300,338
|
|
20241206,144300,646373100,3315,3325,3325,3315,71
|
|
20241206,144200,646137335,3325,3350,3350,3325,241
|
|
20241206,144100,645330715,3350,3350,3350,3350,0
|
|
20241206,144000,645330715,3350,3350,3350,3350,235
|
|
20241206,143900,644543465,3355,3355,3355,3355,70
|
|
20241206,143800,644308615,3355,3340,3355,3335,1666
|
|
20241206,143700,638724360,3355,3355,3355,3355,0
|
|
20241206,143600,638724360,3355,3355,3355,3355,0
|
|
20241206,143500,638724360,3355,3355,3355,3355,87
|
|
20241206,143400,638432475,3355,3355,3355,3355,0
|
|
20241206,143300,638432475,3355,3355,3355,3355,10
|
|
20241206,143200,638398925,3355,3355,3355,3355,0
|
|
20241206,143100,638398925,3355,3355,3355,3355,1
|
|
20241206,143000,638395570,3355,3355,3355,3355,0
|
|
20241206,142900,638395570,3355,3335,3355,3335,2
|
|
20241206,142800,638388880,3355,3355,3355,3355,0
|
|
20241206,142700,638388880,3355,3355,3355,3355,0
|
|
20241206,142600,638388880,3355,3355,3355,3355,203
|
|
20241206,142500,637707815,3360,3360,3360,3360,0
|
|
20241206,142400,637707815,3360,3360,3360,3360,1
|
|
20241206,142300,637704455,3355,3355,3355,3355,797
|
|
20241206,142200,635030520,3355,3355,3355,3355,145
|
|
20241206,142100,634544045,3360,3355,3360,3355,8
|
|
20241206,142000,634517200,3355,3355,3360,3355,547
|
|
20241206,141900,632682005,3355,3355,3355,3355,306
|
|
20241206,141800,631655375,3355,3350,3355,3350,2000
|
|
20241206,141700,624946945,3350,3350,3350,3350,0
|
|
20241206,141600,624946945,3350,3345,3350,3325,647
|
|
20241206,141500,622782505,3350,3350,3350,3350,3
|
|
20241206,141400,622772455,3350,3315,3350,3315,2653
|
|
20241206,141300,613916230,3310,3290,3310,3290,4
|
|
20241206,141200,613903030,3310,3310,3310,3310,0
|
|
20241206,141100,613903030,3310,3310,3310,3310,300
|
|
20241206,141000,612910030,3310,3310,3310,3310,0
|
|
20241206,140900,612910030,3310,3310,3310,3310,0
|
|
20241206,140800,612910030,3310,3310,3310,3310,0
|
|
20241206,140700,612910030,3310,3310,3310,3255,1267
|
|
20241206,140600,608754325,3310,3320,3320,3310,369
|
|
20241206,140500,607530610,3320,3320,3320,3320,0
|
|
20241206,140400,607530610,3320,3320,3320,3320,0
|
|
20241206,140300,607530610,3320,3330,3330,3320,76
|
|
20241206,140200,607277630,3320,3320,3320,3320,0
|
|
20241206,140100,607277630,3320,3320,3320,3320,0
|
|
20241206,140000,607277630,3320,3320,3320,3320,0
|
|
20241206,135900,607277630,3320,3320,3320,3320,105
|
|
20241206,135800,606929030,3325,3325,3325,3325,0
|
|
20241206,135700,606929030,3325,3320,3325,3320,22
|
|
20241206,135600,606855885,3320,3330,3335,3320,135
|
|
20241206,135500,606407105,3335,3335,3335,3335,0
|
|
20241206,135400,606407105,3335,3335,3335,3335,0
|
|
20241206,135300,606407105,3335,3340,3340,3335,61
|
|
20241206,135200,606203585,3325,3325,3325,3325,0
|
|
20241206,135100,606203585,3325,3325,3325,3325,0
|
|
20241206,135000,606203585,3325,3325,3325,3315,146
|
|
20241206,134900,605718250,3355,3330,3355,3330,3002
|
|
20241206,134800,595660425,3330,3320,3330,3320,201
|
|
20241206,134700,594993095,3330,3330,3330,3330,104
|
|
20241206,134600,594646775,3305,3335,3335,3305,60
|
|
20241206,134500,594446975,3335,3300,3335,3300,264
|
|
20241206,134400,593568590,3305,3295,3320,3270,241
|
|
20241206,134300,592777760,3300,3310,3310,3300,444
|
|
20241206,134200,591311580,3330,3330,3330,3330,0
|
|
20241206,134100,591311580,3330,3330,3330,3330,0
|
|
20241206,134000,591311580,3330,3330,3330,3330,19
|
|
20241206,133900,591248310,3330,3305,3330,3300,23
|
|
20241206,133800,591172070,3330,3310,3330,3310,244
|
|
20241206,133700,590360965,3305,3330,3330,3270,965
|
|
20241206,133600,587181225,3335,3355,3355,3335,118
|
|
20241206,133500,586787355,3355,3355,3355,3355,0
|
|
20241206,133400,586787355,3355,3335,3355,3335,79
|
|
20241206,133300,586523870,3360,3370,3370,3335,474
|
|
20241206,133200,584927230,3370,3365,3370,3365,1487
|
|
20241206,133100,579921465,3365,3360,3365,3360,131
|
|
20241206,133000,579481300,3360,3360,3360,3360,1387
|
|
20241206,132900,574820980,3365,3360,3365,3360,113
|
|
20241206,132800,574441125,3360,3350,3365,3350,161
|
|
20241206,132700,573900545,3340,3340,3340,3340,0
|
|
20241206,132600,573900545,3340,3340,3340,3340,0
|
|
20241206,132500,573900545,3340,3350,3350,3340,33
|
|
20241206,132400,573790295,3350,3345,3350,3345,18
|
|
20241206,132300,573730000,3370,3360,3370,3335,3175
|
|
20241206,132200,563049580,3355,3350,3355,3350,659
|
|
20241206,132100,560839515,3350,3330,3350,3330,1645
|
|
20241206,132000,555354805,3330,3315,3330,3310,81
|
|
20241206,131900,555085755,3330,3330,3330,3330,17
|
|
20241206,131800,555029145,3335,3335,3335,3335,0
|
|
20241206,131700,555029145,3335,3335,3335,3325,1223
|
|
20241206,131600,550962490,3335,3335,3335,3335,6
|
|
20241206,131500,550942480,3325,3335,3335,3325,881
|
|
20241206,131400,548012975,3335,3335,3335,3335,0
|
|
20241206,131300,548012975,3335,3335,3335,3335,17
|
|
20241206,131200,547956280,3340,3340,3340,3340,10
|
|
20241206,131100,547922880,3340,3340,3340,3340,497
|
|
20241206,131000,546262900,3325,3325,3325,3325,344
|
|
20241206,130900,545119100,3325,3330,3340,3325,74
|
|
20241206,130800,544872760,3330,3330,3330,3330,0
|
|
20241206,130700,544872760,3330,3330,3330,3330,30
|
|
20241206,130600,544772860,3330,3330,3330,3330,18
|
|
20241206,130500,544712920,3330,3330,3330,3330,167
|
|
20241206,130400,544156810,3330,3330,3330,3330,17
|
|
20241206,130300,544100200,3335,3335,3335,3335,811
|
|
20241206,130200,541395515,3335,3325,3335,3325,113
|
|
20241206,130100,541019240,3325,3325,3325,3325,67
|
|
20241206,130000,540796465,3315,3315,3315,3315,0
|
|
20241206,125900,540796465,3315,3315,3315,3315,2610
|
|
20241206,125800,532144315,3330,3330,3330,3330,68
|
|
20241206,125700,531917875,3330,3315,3330,3315,1538
|
|
20241206,125600,526819075,3315,3315,3315,3315,0
|
|
20241206,125500,526819075,3315,3315,3315,3315,16
|
|
20241206,125400,526766035,3320,3340,3340,3320,121
|
|
20241206,125300,526363955,3340,3340,3340,3340,17
|
|
20241206,125200,526307175,3340,3325,3340,3325,191
|
|
20241206,125100,525670640,3305,3305,3305,3305,75
|
|
20241206,125000,525422765,3305,3305,3305,3305,18
|
|
20241206,124900,525363275,3305,3305,3305,3305,28
|
|
20241206,124800,525270735,3305,3305,3305,3305,0
|
|
20241206,124700,525270735,3305,3305,3305,3305,0
|
|
20241206,124600,525270735,3305,3300,3335,3300,386
|
|
20241206,124500,523991975,3300,3300,3300,3300,35
|
|
20241206,124400,523876475,3285,3285,3285,3285,0
|
|
20241206,124300,523876475,3285,3285,3285,3285,0
|
|
20241206,124200,523876475,3285,3330,3330,3285,1036
|
|
20241206,124100,520445595,3335,3335,3335,3335,594
|
|
20241206,124000,518464605,3335,3340,3340,3335,338
|
|
20241206,123900,517336205,3345,3345,3345,3345,120
|
|
20241206,123800,516934805,3355,3355,3355,3355,2348
|
|
20241206,123700,509057265,3355,3350,3355,3350,1216
|
|
20241206,123600,504981415,3350,3345,3350,3345,1623
|
|
20241206,123500,499544420,3345,3345,3345,3345,52
|
|
20241206,123400,499370480,3350,3350,3350,3350,320
|
|
20241206,123300,498298480,3370,3355,3370,3355,55
|
|
20241206,123200,498113880,3375,3370,3375,3370,250
|
|
20241206,123100,497270540,3345,3355,3355,3345,432
|
|
20241206,123000,495825180,3355,3375,3375,3355,3070
|
|
20241206,122900,485519325,3375,3370,3375,3370,23
|
|
20241206,122800,485441730,3375,3375,3380,3375,27
|
|
20241206,122700,485350585,3380,3355,3380,3355,51
|
|
20241206,122600,485179405,3380,3380,3380,3380,2373
|
|
20241206,122500,477158665,3380,3360,3380,3360,6731
|
|
20241206,122400,454494960,3360,3350,3360,3350,1341
|
|
20241206,122300,449995905,3355,3355,3355,3355,329
|
|
20241206,122200,448892110,3360,3360,3360,3360,0
|
|
20241206,122100,448892110,3360,3360,3360,3360,17
|
|
20241206,122000,448834990,3360,3350,3360,3350,48
|
|
20241206,121900,448674105,3325,3345,3345,3325,267
|
|
20241206,121800,447785970,3345,3360,3360,3345,484
|
|
20241206,121700,446166720,3360,3355,3360,3355,395
|
|
20241206,121600,444841480,3355,3355,3355,3355,18
|
|
20241206,121500,444781090,3345,3350,3350,3345,3881
|
|
20241206,121400,431781485,3345,3340,3345,3340,355
|
|
20241206,121300,430594380,3335,3335,3335,3335,516
|
|
20241206,121200,428873520,3335,3335,3335,3335,1018
|
|
20241206,121100,425478490,3335,3330,3335,3330,60
|
|
20241206,121000,425278590,3330,3325,3330,3325,2397
|
|
20241206,120900,417298200,3300,3300,3300,3300,6
|
|
20241206,120800,417278400,3330,3305,3330,3305,150
|
|
20241206,120700,416781890,3305,3305,3305,3305,18
|
|
20241206,120600,416722400,3305,3305,3305,3305,17
|
|
20241206,120500,416666215,3305,3305,3305,3305,0
|
|
20241206,120400,416666215,3305,3305,3305,3305,0
|
|
20241206,120300,416666215,3305,3285,3305,3285,21
|
|
20241206,120200,416596870,3290,3310,3310,3290,45
|
|
20241206,120100,416448410,3300,3310,3310,3300,4520
|
|
20241206,120000,401509530,3330,3330,3330,3330,0
|
|
20241206,115900,401509530,3330,3330,3330,3330,18
|
|
20241206,115800,401449590,3335,3335,3335,3335,17
|
|
20241206,115700,401392895,3305,3305,3305,3305,0
|
|
20241206,115600,401392895,3305,3305,3305,3305,223
|
|
20241206,115500,400655880,3310,3335,3335,3310,388
|
|
20241206,115400,399371150,3305,3345,3350,3305,2266
|
|
20241206,115300,391861025,3345,3350,3350,3345,382
|
|
20241206,115200,390582825,3350,3365,3365,3350,941
|
|
20241206,115100,387416975,3365,3365,3365,3365,12
|
|
20241206,115000,387376595,3370,3365,3370,3365,55
|
|
20241206,114900,387191395,3370,3360,3370,3360,3127
|
|
20241206,114800,376668685,3350,3350,3350,3350,50
|
|
20241206,114700,376501185,3360,3360,3360,3360,0
|
|
20241206,114600,376501185,3360,3345,3360,3345,205
|
|
20241206,114500,375814935,3370,3370,3370,3370,1000
|
|
20241206,114400,372444935,3370,3370,3370,3350,2800
|
|
20241206,114300,363012805,3370,3370,3370,3370,0
|
|
20241206,114200,363012805,3370,3360,3370,3360,635
|
|
20241206,114100,360874315,3360,3345,3360,3340,986
|
|
20241206,114000,357565610,3325,3345,3345,3320,520
|
|
20241206,113900,355836620,3345,3350,3350,3345,190
|
|
20241206,113800,355200185,3375,3380,3380,3355,2161
|
|
20241206,113700,347909995,3380,3330,3380,3330,6509
|
|
20241206,113600,326017310,3330,3285,3330,3285,10816
|
|
20241206,113500,290250520,3285,3285,3285,3285,0
|
|
20241206,113400,290250520,3285,3285,3285,3285,235
|
|
20241206,113300,289478545,3285,3270,3285,3270,110
|
|
20241206,113200,289118515,3265,3265,3265,3265,0
|
|
20241206,113100,289118515,3265,3265,3265,3265,800
|
|
20241206,113000,286506515,3265,3255,3265,3255,184
|
|
20241206,112900,285907480,3255,3255,3255,3255,18
|
|
20241206,112800,285848890,3250,3250,3250,3250,1138
|
|
20241206,112700,282150390,3250,3245,3250,3245,30
|
|
20241206,112600,282052995,3240,3240,3240,3240,134
|
|
20241206,112500,281618835,3240,3240,3240,3240,276
|
|
20241206,112400,280724595,3240,3240,3240,3240,0
|
|
20241206,112300,280724595,3240,3240,3240,3240,0
|
|
20241206,112200,280724595,3240,3240,3240,3240,17
|
|
20241206,112100,280669515,3240,3240,3240,3240,18
|
|
20241206,112000,280611195,3235,3230,3235,3230,124
|
|
20241206,111900,280210425,3230,3230,3230,3230,0
|
|
20241206,111800,280210425,3230,3220,3230,3220,23
|
|
20241206,111700,280136250,3220,3225,3225,3220,2544
|
|
20241206,111600,271931860,3220,3225,3225,3220,333
|
|
20241206,111500,270858105,3240,3240,3240,3220,419
|
|
20241206,111400,269500580,3220,3220,3220,3220,15
|
|
20241206,111300,269452280,3240,3240,3240,3240,0
|
|
20241206,111200,269452280,3240,3240,3240,3240,18
|
|
20241206,111100,269393960,3240,3240,3240,3240,17
|
|
20241206,111000,269338880,3215,3240,3240,3215,2695
|
|
20241206,110900,260674310,3220,3200,3220,3185,2294
|
|
20241206,110800,253299170,3200,3205,3205,3185,7
|
|
20241206,110700,253276790,3210,3210,3210,3210,1797
|
|
20241206,110600,247508420,3215,3215,3215,3215,0
|
|
20241206,110500,247508420,3215,3215,3215,3215,0
|
|
20241206,110400,247508420,3215,3210,3215,3210,118
|
|
20241206,110300,247129550,3220,3200,3220,3200,637
|
|
20241206,110200,245090275,3185,3165,3185,3150,2784
|
|
20241206,110100,236317205,3150,3230,3235,3150,6852
|
|
20241206,110000,214530595,3215,3220,3235,3210,939
|
|
20241206,105900,211513125,3235,3235,3235,3235,17
|
|
20241206,105800,211458130,3235,3235,3235,3235,0
|
|
20241206,105700,211458130,3235,3235,3235,3235,0
|
|
20241206,105600,211458130,3235,3250,3250,3235,211
|
|
20241206,105500,210775275,3250,3250,3250,3250,18
|
|
20241206,105400,210716775,3240,3240,3240,3240,0
|
|
20241206,105300,210716775,3240,3240,3240,3240,1
|
|
20241206,105200,210713535,3250,3250,3250,3250,100
|
|
20241206,105100,210388535,3250,3255,3255,3245,78
|
|
20241206,105000,210134950,3260,3250,3290,3225,890
|
|
20241206,104900,207214515,3225,3250,3250,3225,6
|
|
20241206,104800,207195110,3225,3215,3250,3215,2540
|
|
20241206,104700,198951940,3215,3215,3215,3215,169
|
|
20241206,104600,198408605,3215,3230,3230,3215,1279
|
|
20241206,104500,194294145,3250,3235,3250,3235,100
|
|
20241206,104400,193969160,3250,3250,3250,3230,70
|
|
20241206,104300,193742940,3230,3230,3250,3230,54
|
|
20241206,104200,193567650,3250,3230,3250,3230,33
|
|
20241206,104100,193460655,3245,3245,3250,3230,16
|
|
20241206,104000,193408815,3230,3245,3245,3230,2
|
|
20241206,103900,193402340,3245,3225,3245,3225,19
|
|
20241206,103800,193340725,3225,3250,3250,3225,183
|
|
20241206,103700,192746000,3250,3250,3250,3250,100
|
|
20241206,103600,192421000,3250,3250,3250,3250,130
|
|
20241206,103500,191998500,3250,3245,3250,3245,2598
|
|
20241206,103400,183567895,3245,3245,3245,3245,200
|
|
20241206,103300,182918895,3245,3245,3245,3245,0
|
|
20241206,103200,182918895,3245,3245,3245,3245,0
|
|
20241206,103100,182918895,3245,3220,3245,3220,1024
|
|
20241206,103000,179608505,3220,3220,3220,3220,1
|
|
20241206,102900,179605285,3245,3245,3245,3245,20
|
|
20241206,102800,179540385,3215,3240,3240,3215,1001
|
|
20241206,102700,176321145,3250,3250,3250,3250,18
|
|
20241206,102600,176262645,3250,3250,3250,3250,0
|
|
20241206,102500,176262645,3250,3250,3250,3250,0
|
|
20241206,102400,176262645,3250,3250,3250,3250,3
|
|
20241206,102300,176252895,3250,3250,3250,3250,18
|
|
20241206,102200,176194395,3250,3250,3250,3250,0
|
|
20241206,102100,176194395,3250,3240,3250,3215,1469
|
|
20241206,102000,171420190,3215,3215,3245,3215,731
|
|
20241206,101900,169066945,3215,3245,3245,3215,3036
|
|
20241206,101800,159287550,3250,3270,3270,3250,1262
|
|
20241206,101700,155179260,3270,3270,3270,3270,608
|
|
20241206,101600,153191100,3270,3270,3270,3270,12
|
|
20241206,101500,153151860,3280,3280,3280,3280,0
|
|
20241206,101400,153151860,3280,3275,3280,3275,206
|
|
20241206,101300,152477200,3275,3275,3275,3275,340
|
|
20241206,101200,151363700,3270,3270,3270,3270,38
|
|
20241206,101100,151239440,3270,3280,3280,3270,110
|
|
20241206,101000,150879640,3280,3280,3280,3280,887
|
|
20241206,100900,147970280,3285,3285,3285,3285,0
|
|
20241206,100800,147970280,3285,3275,3285,3255,1750
|
|
20241206,100700,142252800,3285,3285,3285,3285,43
|
|
20241206,100600,142111545,3285,3285,3285,3285,31
|
|
20241206,100500,142009710,3280,3280,3280,3280,653
|
|
20241206,100400,139867870,3285,3285,3285,3285,6
|
|
20241206,100300,139848160,3285,3285,3285,3285,5
|
|
20241206,100200,139831735,3280,3285,3285,3280,111
|
|
20241206,100100,139467110,3285,3285,3285,3285,401
|
|
20241206,100000,138149825,3280,3280,3280,3280,2
|
|
20241206,095900,138143265,3285,3285,3295,3285,305
|
|
20241206,095800,137138800,3295,3295,3295,3280,637
|
|
20241206,095700,135044400,3300,3285,3305,3285,316
|
|
20241206,095600,134000660,3300,3290,3300,3290,1714
|
|
20241206,095500,128350050,3295,3295,3295,3280,436
|
|
20241206,095400,126913850,3290,3300,3305,3280,3238
|
|
20241206,095300,116226970,3300,3280,3300,3270,977
|
|
20241206,095200,113018510,3280,3295,3300,3280,2978
|
|
20241206,095100,103215000,3275,3250,3295,3245,7227
|
|
20241206,095000,79541535,3255,3240,3255,3240,927
|
|
20241206,094900,76530225,3240,3235,3240,3235,118
|
|
20241206,094800,76148485,3235,3230,3235,3230,501
|
|
20241206,094700,74530250,3230,3225,3235,3225,13
|
|
20241206,094600,74488265,3225,3225,3225,3225,1
|
|
20241206,094500,74485040,3235,3215,3235,3215,10
|
|
20241206,094400,74452860,3215,3235,3235,3215,221
|
|
20241206,094300,73738145,3235,3235,3235,3215,22
|
|
20241206,094200,73667015,3240,3240,3240,3240,0
|
|
20241206,094100,73667015,3240,3240,3240,3240,82
|
|
20241206,094000,73401335,3240,3240,3240,3225,551
|
|
20241206,093900,71616110,3230,3230,3230,3230,1
|
|
20241206,093800,71612880,3250,3250,3250,3250,0
|
|
20241206,093700,71612880,3250,3250,3255,3250,67
|
|
20241206,093600,71395070,3250,3240,3250,3240,1000
|
|
20241206,093500,68151070,3250,3180,3250,3180,1811
|
|
20241206,093400,62350075,3180,3180,3180,3180,100
|
|
20241206,093300,62032075,3180,3180,3180,3180,3
|
|
20241206,093200,62022535,3180,3140,3180,3140,1815
|
|
20241206,093100,56321480,3140,3140,3140,3130,3886
|
|
20241206,093000,44141435,3130,3155,3155,3130,2685
|
|
20241206,092900,35702745,3155,3155,3155,3155,868
|
|
20241206,092800,32964205,3155,3170,3180,3155,1389
|
|
20241206,092700,28579200,3175,3165,3175,3155,667
|
|
20241206,092600,26468425,3165,3175,3175,3165,2947
|
|
20241206,092500,17128300,3175,3180,3180,3175,3
|
|
20241206,092400,17118770,3185,3185,3185,3185,1
|
|
20241206,092300,17115585,3190,3190,3190,3190,0
|
|
20241206,092200,17115585,3190,3190,3190,3190,0
|
|
20241206,092100,17115585,3190,3190,3190,3190,8
|
|
20241206,092000,17090065,3190,3190,3190,3185,328
|
|
20241206,091900,16044795,3190,3190,3190,3190,1
|
|
20241206,091800,16041605,3190,3190,3190,3190,1
|
|
20241206,091700,16038415,3190,3190,3195,3185,47
|
|
20241206,091600,15888565,3190,3190,3190,3190,0
|
|
20241206,091500,15888565,3190,3185,3195,3185,20
|
|
20241206,091400,15824735,3170,3185,3190,3170,288
|
|
20241206,091300,14911085,3185,3190,3190,3185,3
|
|
20241206,091200,14901520,3195,3195,3195,3195,7
|
|
20241206,091100,14879155,3185,3190,3195,3170,135
|
|
20241206,091000,14450490,3180,3185,3185,3180,2
|
|
20241206,090900,14444125,3195,3195,3195,3195,3
|
|
20241206,090800,14434540,3195,3195,3195,3195,0
|
|
20241206,090700,14434540,3195,3170,3195,3170,96
|
|
20241206,090600,14130145,3200,3170,3200,3170,1712
|
|
20241206,090500,8702810,3160,3180,3180,3155,168
|
|
20241206,090400,8171660,3185,3210,3210,3185,877
|
|
20241206,090300,5374350,3215,3215,3215,3215,14
|
|
20241206,090200,5329340,3215,3215,3215,3215,465
|
|
20241206,090100,3834365,3215,3205,3215,3205,421
|
|
20241206,090000,2481980,3215,3215,3215,3215,772
|