580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,183600,1075727765,3630,3630,3630,3630,0
|
|
20241211,183500,1075727765,3630,3630,3630,3630,0
|
|
20241211,183400,1075727765,3630,3630,3630,3630,0
|
|
20241211,183300,1075727765,3630,3630,3630,3630,0
|
|
20241211,183200,1075727765,3630,3630,3630,3630,0
|
|
20241211,183100,1075727765,3630,3630,3630,3630,0
|
|
20241211,183000,1075727765,3630,3630,3630,3630,0
|
|
20241211,182900,1075727765,3630,3630,3630,3630,0
|
|
20241211,182800,1075727765,3630,3630,3630,3630,0
|
|
20241211,182700,1075727765,3630,3630,3630,3630,0
|
|
20241211,182600,1075727765,3630,3630,3630,3630,0
|
|
20241211,182500,1075727765,3630,3630,3630,3630,0
|
|
20241211,182400,1075727765,3630,3630,3630,3630,0
|
|
20241211,182300,1075727765,3630,3630,3630,3630,0
|
|
20241211,182200,1075727765,3630,3630,3630,3630,0
|
|
20241211,182100,1075727765,3630,3630,3630,3630,0
|
|
20241211,182000,1075727765,3630,3630,3630,3630,0
|
|
20241211,181900,1075727765,3630,3630,3630,3630,0
|
|
20241211,181800,1075727765,3630,3630,3630,3630,0
|
|
20241211,181700,1075727765,3630,3630,3630,3630,0
|
|
20241211,181600,1075727765,3630,3630,3630,3630,0
|
|
20241211,181500,1075727765,3630,3630,3630,3630,0
|
|
20241211,181400,1075727765,3630,3630,3630,3630,0
|
|
20241211,181300,1075727765,3630,3630,3630,3630,0
|
|
20241211,181200,1075727765,3630,3630,3630,3630,0
|
|
20241211,181100,1075727765,3630,3630,3630,3630,0
|
|
20241211,181000,1075727765,3630,3630,3630,3630,0
|
|
20241211,180900,1075727765,3630,3630,3630,3630,0
|
|
20241211,180800,1075727765,3630,3630,3630,3630,0
|
|
20241211,180700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,180600,1075727765,3630,3630,3630,3630,0
|
|
20241211,180500,1075727765,3630,3630,3630,3630,0
|
|
20241211,180400,1075727765,3630,3630,3630,3630,0
|
|
20241211,180300,1075727765,3630,3630,3630,3630,0
|
|
20241211,180200,1075727765,3630,3630,3630,3630,0
|
|
20241211,180100,1075727765,3630,3630,3630,3630,0
|
|
20241211,180000,1075727765,3630,3630,3630,3630,0
|
|
20241211,175900,1075727765,3630,3630,3630,3630,0
|
|
20241211,175800,1075727765,3630,3630,3630,3630,0
|
|
20241211,175700,1075727765,3630,3630,3630,3630,0
|
|
20241211,175600,1075727765,3630,3630,3630,3630,0
|
|
20241211,175500,1075727765,3630,3630,3630,3630,0
|
|
20241211,175400,1075727765,3630,3630,3630,3630,0
|
|
20241211,175300,1075727765,3630,3630,3630,3630,0
|
|
20241211,175200,1075727765,3630,3630,3630,3630,0
|
|
20241211,175100,1075727765,3630,3630,3630,3630,0
|
|
20241211,175000,1075727765,3630,3630,3630,3630,0
|
|
20241211,174900,1075727765,3630,3630,3630,3630,0
|
|
20241211,174800,1075727765,3630,3630,3630,3630,0
|
|
20241211,174700,1075727765,3630,3630,3630,3630,0
|
|
20241211,174600,1075727765,3630,3630,3630,3630,0
|
|
20241211,174500,1075727765,3630,3630,3630,3630,0
|
|
20241211,174400,1075727765,3630,3630,3630,3630,0
|
|
20241211,174300,1075727765,3630,3630,3630,3630,0
|
|
20241211,174200,1075727765,3630,3630,3630,3630,0
|
|
20241211,174100,1075727765,3630,3630,3630,3630,0
|
|
20241211,174000,1075727765,3630,3630,3630,3630,0
|
|
20241211,173900,1075727765,3630,3630,3630,3630,0
|
|
20241211,173800,1075727765,3630,3630,3630,3630,0
|
|
20241211,173700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,173600,1075727765,3630,3630,3630,3630,0
|
|
20241211,173500,1075727765,3630,3630,3630,3630,0
|
|
20241211,173400,1075727765,3630,3630,3630,3630,0
|
|
20241211,173300,1075727765,3630,3630,3630,3630,0
|
|
20241211,173200,1075727765,3630,3630,3630,3630,0
|
|
20241211,173100,1075727765,3630,3630,3630,3630,0
|
|
20241211,173000,1075727765,3630,3630,3630,3630,0
|
|
20241211,172900,1075727765,3630,3630,3630,3630,0
|
|
20241211,172800,1075727765,3630,3630,3630,3630,0
|
|
20241211,172700,1075727765,3630,3630,3630,3630,0
|
|
20241211,172600,1075727765,3630,3630,3630,3630,0
|
|
20241211,172500,1075727765,3630,3630,3630,3630,0
|
|
20241211,172400,1075727765,3630,3630,3630,3630,0
|
|
20241211,172300,1075727765,3630,3630,3630,3630,0
|
|
20241211,172200,1075727765,3630,3630,3630,3630,0
|
|
20241211,172100,1075727765,3630,3630,3630,3630,0
|
|
20241211,172000,1075727765,3630,3630,3630,3630,0
|
|
20241211,171900,1075727765,3630,3630,3630,3630,0
|
|
20241211,171800,1075727765,3630,3630,3630,3630,0
|
|
20241211,171700,1075727765,3630,3630,3630,3630,0
|
|
20241211,171600,1075727765,3630,3630,3630,3630,0
|
|
20241211,171500,1075727765,3630,3630,3630,3630,0
|
|
20241211,171400,1075727765,3630,3630,3630,3630,0
|
|
20241211,171300,1075727765,3630,3630,3630,3630,0
|
|
20241211,171200,1075727765,3630,3630,3630,3630,0
|
|
20241211,171100,1075727765,3630,3630,3630,3630,0
|
|
20241211,171000,1075727765,3630,3630,3630,3630,0
|
|
20241211,170900,1075727765,3630,3630,3630,3630,0
|
|
20241211,170800,1075727765,3630,3630,3630,3630,0
|
|
20241211,170700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,170600,1075727765,3630,3630,3630,3630,0
|
|
20241211,170500,1075727765,3630,3630,3630,3630,0
|
|
20241211,170400,1075727765,3630,3630,3630,3630,0
|
|
20241211,170300,1075727765,3630,3630,3630,3630,0
|
|
20241211,170200,1075727765,3630,3630,3630,3630,0
|
|
20241211,170100,1075727765,3630,3630,3630,3630,0
|
|
20241211,170000,1075727765,3630,3630,3630,3630,0
|
|
20241211,165900,1075727765,3630,3630,3630,3630,0
|
|
20241211,165800,1075727765,3630,3630,3630,3630,0
|
|
20241211,165700,1075727765,3630,3630,3630,3630,0
|
|
20241211,165600,1075727765,3630,3630,3630,3630,0
|
|
20241211,165500,1075727765,3630,3630,3630,3630,0
|
|
20241211,165400,1075727765,3630,3630,3630,3630,0
|
|
20241211,165300,1075727765,3630,3630,3630,3630,0
|
|
20241211,165200,1075727765,3630,3630,3630,3630,0
|
|
20241211,165100,1075727765,3630,3630,3630,3630,0
|
|
20241211,165000,1075727765,3630,3630,3630,3630,0
|
|
20241211,164900,1075727765,3630,3630,3630,3630,0
|
|
20241211,164800,1075727765,3630,3630,3630,3630,0
|
|
20241211,164700,1075727765,3630,3630,3630,3630,0
|
|
20241211,164600,1075727765,3630,3630,3630,3630,0
|
|
20241211,164500,1075727765,3630,3630,3630,3630,0
|
|
20241211,164400,1075727765,3630,3630,3630,3630,0
|
|
20241211,164300,1075727765,3630,3630,3630,3630,0
|
|
20241211,164200,1075727765,3630,3630,3630,3630,0
|
|
20241211,164100,1075727765,3630,3630,3630,3630,0
|
|
20241211,164000,1075727765,3630,3630,3630,3630,0
|
|
20241211,163900,1075727765,3630,3630,3630,3630,0
|
|
20241211,163800,1075727765,3630,3630,3630,3630,0
|
|
20241211,163700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,163600,1075727765,3630,3630,3630,3630,0
|
|
20241211,163500,1075727765,3630,3630,3630,3630,0
|
|
20241211,163400,1075727765,3630,3630,3630,3630,0
|
|
20241211,163300,1075727765,3630,3630,3630,3630,0
|
|
20241211,163200,1075727765,3630,3630,3630,3630,0
|
|
20241211,163100,1075727765,3630,3630,3630,3630,0
|
|
20241211,163000,1075727765,3630,3630,3630,3630,0
|
|
20241211,162900,1075727765,3630,3630,3630,3630,0
|
|
20241211,162800,1075727765,3630,3630,3630,3630,0
|
|
20241211,162700,1075727765,3630,3630,3630,3630,0
|
|
20241211,162600,1075727765,3630,3630,3630,3630,0
|
|
20241211,162500,1075727765,3630,3630,3630,3630,0
|
|
20241211,162400,1075727765,3630,3630,3630,3630,0
|
|
20241211,162300,1075727765,3630,3630,3630,3630,0
|
|
20241211,162200,1075727765,3630,3630,3630,3630,0
|
|
20241211,162100,1075727765,3630,3630,3630,3630,0
|
|
20241211,162000,1075727765,3630,3630,3630,3630,0
|
|
20241211,161900,1075727765,3630,3630,3630,3630,0
|
|
20241211,161800,1075727765,3630,3630,3630,3630,0
|
|
20241211,161700,1075727765,3630,3630,3630,3630,0
|
|
20241211,161600,1075727765,3630,3630,3630,3630,0
|
|
20241211,161500,1075727765,3630,3630,3630,3630,0
|
|
20241211,161400,1075727765,3630,3630,3630,3630,0
|
|
20241211,161300,1075727765,3630,3630,3630,3630,0
|
|
20241211,161200,1075727765,3630,3630,3630,3630,0
|
|
20241211,161100,1075727765,3630,3630,3630,3630,0
|
|
20241211,161000,1075727765,3630,3630,3630,3630,0
|
|
20241211,160900,1075727765,3630,3630,3630,3630,0
|
|
20241211,160800,1075727765,3630,3630,3630,3630,0
|
|
20241211,160700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,160600,1075727765,3630,3630,3630,3630,0
|
|
20241211,160500,1075727765,3630,3630,3630,3630,0
|
|
20241211,160400,1075727765,3630,3630,3630,3630,0
|
|
20241211,160300,1075727765,3630,3630,3630,3630,0
|
|
20241211,160200,1075727765,3630,3630,3630,3630,0
|
|
20241211,160100,1075727765,3630,3630,3630,3630,0
|
|
20241211,160000,1075727765,3630,3630,3630,3630,0
|
|
20241211,155900,1075727765,3630,3630,3630,3630,0
|
|
20241211,155800,1075727765,3630,3630,3630,3630,0
|
|
20241211,155700,1075727765,3630,3630,3630,3630,0
|
|
20241211,155600,1075727765,3630,3630,3630,3630,0
|
|
20241211,155500,1075727765,3630,3630,3630,3630,0
|
|
20241211,155400,1075727765,3630,3630,3630,3630,0
|
|
20241211,155300,1075727765,3630,3630,3630,3630,0
|
|
20241211,155200,1075727765,3630,3630,3630,3630,0
|
|
20241211,155100,1075727765,3630,3630,3630,3630,0
|
|
20241211,155000,1075727765,3630,3630,3630,3630,0
|
|
20241211,154900,1075727765,3630,3630,3630,3630,0
|
|
20241211,154800,1075727765,3630,3630,3630,3630,0
|
|
20241211,154700,1075727765,3630,3630,3630,3630,0
|
|
20241211,154600,1075727765,3630,3630,3630,3630,0
|
|
20241211,154500,1075727765,3630,3630,3630,3630,0
|
|
20241211,154400,1075727765,3630,3630,3630,3630,0
|
|
20241211,154300,1075727765,3630,3630,3630,3630,0
|
|
20241211,154200,1075727765,3630,3630,3630,3630,0
|
|
20241211,154100,1075727765,3630,3630,3630,3630,0
|
|
20241211,154000,1075727765,3630,3630,3630,3630,0
|
|
20241211,153900,1075727765,3630,3630,3630,3630,0
|
|
20241211,153800,1075727765,3630,3630,3630,3630,0
|
|
20241211,153700,1075727765,3630,3630,3630,3630,6430
|
|
20241211,153600,1075727765,3630,3630,3630,3630,0
|
|
20241211,153500,1075727765,3630,3630,3630,3630,0
|
|
20241211,153400,1075727765,3630,3630,3630,3630,0
|
|
20241211,153300,1075727765,3630,3630,3630,3630,0
|
|
20241211,153200,1075727765,3630,3630,3630,3630,0
|
|
20241211,153100,1075727765,3630,3630,3630,3630,0
|
|
20241211,153000,1075727765,3630,3630,3630,3630,6430
|
|
20241211,152900,1052386865,3645,3645,3645,3645,0
|
|
20241211,152800,1052386865,3645,3645,3645,3645,0
|
|
20241211,152700,1052386865,3645,3645,3645,3645,0
|
|
20241211,152600,1052386865,3645,3645,3645,3645,0
|
|
20241211,152500,1052386865,3645,3645,3645,3645,0
|
|
20241211,152400,1052386865,3645,3645,3645,3645,0
|
|
20241211,152300,1052386865,3645,3645,3645,3645,0
|
|
20241211,152200,1052386865,3645,3645,3645,3645,0
|
|
20241211,152100,1052386865,3645,3645,3645,3645,0
|
|
20241211,152000,1052386865,3645,3645,3645,3645,0
|
|
20241211,151900,1052386865,3645,3645,3650,3640,1988
|
|
20241211,151800,1045141090,3655,3655,3655,3655,0
|
|
20241211,151700,1045141090,3655,3650,3655,3650,200
|
|
20241211,151600,1044410240,3650,3650,3650,3650,128
|
|
20241211,151500,1043943040,3650,3640,3650,3640,411
|
|
20241211,151400,1042443315,3635,3635,3635,3630,2044
|
|
20241211,151300,1035017125,3635,3635,3635,3635,775
|
|
20241211,151200,1032200000,3640,3645,3645,3640,685
|
|
20241211,151100,1029704830,3650,3660,3660,3645,10011
|
|
20241211,151000,993182350,3655,3650,3655,3650,256
|
|
20241211,150900,992247020,3650,3655,3655,3650,615
|
|
20241211,150800,989999200,3655,3660,3660,3655,78
|
|
20241211,150700,989713970,3660,3660,3660,3660,1243
|
|
20241211,150600,985164590,3665,3665,3665,3665,39
|
|
20241211,150500,985021655,3665,3660,3665,3660,1965
|
|
20241211,150400,977822255,3660,3660,3660,3660,200
|
|
20241211,150300,977090255,3660,3660,3665,3660,2631
|
|
20241211,150200,967452585,3660,3665,3665,3660,628
|
|
20241211,150100,965153990,3660,3660,3660,3660,135
|
|
20241211,150000,964659890,3660,3665,3665,3660,677
|
|
20241211,145900,962181450,3660,3665,3665,3660,656
|
|
20241211,145800,959779880,3665,3665,3665,3665,150
|
|
20241211,145700,959230130,3660,3660,3660,3660,0
|
|
20241211,145600,959230130,3660,3665,3665,3660,1968
|
|
20241211,145500,952021895,3665,3665,3665,3665,27
|
|
20241211,145400,951922940,3665,3665,3665,3665,0
|
|
20241211,145300,951922940,3665,3670,3670,3665,1200
|
|
20241211,145200,947522745,3670,3670,3670,3670,65
|
|
20241211,145100,947284195,3670,3670,3670,3670,1
|
|
20241211,145000,947280525,3675,3675,3675,3670,723
|
|
20241211,144900,944624605,3675,3675,3675,3675,405
|
|
20241211,144800,943136230,3680,3675,3680,3675,101
|
|
20241211,144700,942765050,3680,3680,3680,3675,157
|
|
20241211,144600,942187305,3680,3675,3680,3675,61
|
|
20241211,144500,941962880,3675,3675,3680,3675,665
|
|
20241211,144400,939518080,3675,3675,3675,3675,23
|
|
20241211,144300,939433555,3675,3680,3680,3675,1800
|
|
20241211,144200,932812275,3680,3680,3680,3675,471
|
|
20241211,144100,931079495,3675,3675,3675,3675,2
|
|
20241211,144000,931072145,3675,3675,3675,3675,158
|
|
20241211,143900,930491495,3675,3675,3675,3670,876
|
|
20241211,143800,927273565,3675,3670,3675,3670,185
|
|
20241211,143700,926594215,3670,3670,3670,3670,300
|
|
20241211,143600,925493215,3670,3675,3675,3670,1334
|
|
20241211,143500,920594680,3675,3675,3675,3670,90
|
|
20241211,143400,920264130,3670,3670,3670,3670,570
|
|
20241211,143300,918172230,3670,3665,3670,3665,20
|
|
20241211,143200,918098850,3665,3665,3665,3665,0
|
|
20241211,143100,918098850,3665,3665,3665,3665,0
|
|
20241211,143000,918098850,3665,3665,3665,3665,213
|
|
20241211,142900,917318205,3665,3665,3665,3665,600
|
|
20241211,142800,915119205,3665,3675,3675,3665,200
|
|
20241211,142700,914385205,3680,3680,3680,3680,933
|
|
20241211,142600,910951765,3680,3680,3680,3680,40
|
|
20241211,142500,910804565,3680,3665,3680,3665,18
|
|
20241211,142400,910738400,3680,3680,3680,3680,18
|
|
20241211,142300,910672160,3680,3675,3680,3665,1585
|
|
20241211,142200,904846355,3675,3680,3680,3675,673
|
|
20241211,142100,902370215,3680,3680,3685,3675,1745
|
|
20241211,142000,895948170,3680,3670,3680,3670,1425
|
|
20241211,141900,890704185,3660,3665,3680,3660,6484
|
|
20241211,141800,866925350,3665,3660,3665,3660,642
|
|
20241211,141700,864574235,3655,3655,3655,3655,0
|
|
20241211,141600,864574235,3655,3655,3655,3655,14
|
|
20241211,141500,864523065,3655,3655,3655,3655,16
|
|
20241211,141400,864464585,3655,3660,3665,3655,575
|
|
20241211,141300,862361965,3660,3650,3660,3650,2824
|
|
20241211,141200,852033105,3645,3630,3645,3630,540
|
|
20241211,141100,850064880,3630,3625,3630,3625,515
|
|
20241211,141000,848197930,3630,3640,3650,3630,246
|
|
20241211,140900,847303435,3630,3635,3635,3630,1264
|
|
20241211,140800,842714505,3645,3640,3645,3640,300
|
|
20241211,140700,841621030,3635,3635,3635,3635,1
|
|
20241211,140600,841617395,3630,3630,3630,3630,203
|
|
20241211,140500,840880505,3645,3645,3650,3645,301
|
|
20241211,140400,839782365,3650,3650,3650,3650,0
|
|
20241211,140300,839782365,3650,3650,3650,3650,2
|
|
20241211,140200,839775065,3645,3645,3645,3645,1
|
|
20241211,140100,839771420,3660,3660,3660,3660,0
|
|
20241211,140000,839771420,3660,3660,3660,3660,0
|
|
20241211,135900,839771420,3660,3645,3660,3645,313
|
|
20241211,135800,838625855,3655,3630,3655,3630,351
|
|
20241211,135700,837347095,3630,3630,3630,3630,749
|
|
20241211,135600,834628225,3630,3635,3650,3625,405
|
|
20241211,135500,833153135,3625,3635,3635,3625,652
|
|
20241211,135400,830784635,3635,3635,3635,3635,108
|
|
20241211,135300,830392055,3635,3635,3635,3635,768
|
|
20241211,135200,827600375,3635,3625,3640,3625,462
|
|
20241211,135100,825924575,3625,3630,3630,3625,414
|
|
20241211,135000,824422660,3630,3635,3635,3630,1191
|
|
20241211,134900,820099280,3645,3650,3650,3645,350
|
|
20241211,134800,818822755,3650,3650,3655,3645,414
|
|
20241211,134700,817310825,3650,3650,3655,3650,301
|
|
20241211,134600,816212165,3650,3665,3665,3650,251
|
|
20241211,134500,815295455,3660,3660,3665,3660,808
|
|
20241211,134400,812338000,3645,3660,3665,3645,2430
|
|
20241211,134300,803468525,3660,3645,3660,3645,150
|
|
20241211,134200,802919675,3645,3650,3660,3635,4182
|
|
20241211,134100,787654310,3650,3635,3655,3635,20
|
|
20241211,134000,787581295,3655,3640,3655,3630,10330
|
|
20241211,133900,749886735,3635,3635,3640,3615,859
|
|
20241211,133800,746771375,3635,3630,3635,3615,2667
|
|
20241211,133700,737089585,3635,3630,3635,3630,1336
|
|
20241211,133600,732233730,3630,3625,3630,3625,922
|
|
20241211,133500,728890480,3615,3615,3615,3615,25
|
|
20241211,133400,728800105,3615,3615,3615,3615,1
|
|
20241211,133300,728796490,3635,3620,3635,3620,5232
|
|
20241211,133200,709787020,3620,3610,3620,3610,266
|
|
20241211,133100,708825055,3610,3605,3610,3605,1050
|
|
20241211,133000,705036300,3610,3610,3610,3610,0
|
|
20241211,132900,705036300,3610,3600,3610,3600,12
|
|
20241211,132800,704993090,3600,3600,3600,3600,40
|
|
20241211,132700,704849090,3600,3600,3610,3600,1825
|
|
20241211,132600,698267910,3600,3595,3605,3595,1045
|
|
20241211,132500,694501320,3600,3605,3610,3600,1395
|
|
20241211,132400,689470685,3600,3615,3630,3600,2168
|
|
20241211,132300,681629340,3615,3595,3615,3595,10956
|
|
20241211,132200,642188010,3590,3585,3590,3585,1746
|
|
20241211,132100,635921240,3575,3575,3575,3575,0
|
|
20241211,132000,635921240,3575,3575,3575,3575,0
|
|
20241211,131900,635921240,3575,3580,3580,3575,1669
|
|
20241211,131800,629952220,3580,3580,3580,3580,32
|
|
20241211,131700,629837660,3580,3580,3580,3575,763
|
|
20241211,131600,627106265,3580,3580,3580,3580,66
|
|
20241211,131500,626869985,3580,3580,3580,3580,1455
|
|
20241211,131400,621661085,3575,3570,3575,3570,752
|
|
20241211,131300,618973760,3570,3565,3570,3565,5084
|
|
20241211,131200,600823895,3570,3570,3570,3570,0
|
|
20241211,131100,600823895,3570,3570,3570,3565,147
|
|
20241211,131000,600299410,3575,3570,3575,3565,1301
|
|
20241211,130900,595650315,3570,3565,3570,3565,439
|
|
20241211,130800,594083300,3570,3570,3570,3570,0
|
|
20241211,130700,594083300,3570,3570,3570,3570,1
|
|
20241211,130600,594079730,3565,3565,3570,3565,1126
|
|
20241211,130500,590064910,3565,3550,3565,3550,304
|
|
20241211,130400,588981600,3560,3560,3560,3560,550
|
|
20241211,130300,587023600,3560,3560,3560,3560,10
|
|
20241211,130200,586988000,3560,3560,3560,3560,0
|
|
20241211,130100,586988000,3560,3560,3560,3560,115
|
|
20241211,130000,586578600,3555,3555,3555,3555,10
|
|
20241211,125900,586543050,3550,3550,3550,3550,0
|
|
20241211,125800,586543050,3550,3555,3560,3550,771
|
|
20241211,125700,583804800,3555,3555,3555,3555,200
|
|
20241211,125600,583093800,3560,3545,3560,3545,1703
|
|
20241211,125500,577042730,3545,3545,3545,3545,0
|
|
20241211,125400,577042730,3545,3545,3545,3545,0
|
|
20241211,125300,577042730,3545,3545,3545,3545,100
|
|
20241211,125200,576688230,3545,3545,3545,3545,282
|
|
20241211,125100,575688540,3540,3540,3540,3540,0
|
|
20241211,125000,575688540,3540,3540,3540,3540,12
|
|
20241211,124900,575646060,3540,3540,3540,3540,102
|
|
20241211,124800,575284980,3545,3545,3545,3545,100
|
|
20241211,124700,574930480,3545,3550,3550,3545,704
|
|
20241211,124600,572431800,3550,3545,3550,3545,55
|
|
20241211,124500,572236575,3545,3545,3545,3545,0
|
|
20241211,124400,572236575,3545,3550,3550,3545,2
|
|
20241211,124300,572229480,3545,3545,3550,3545,382
|
|
20241211,124200,570873955,3540,3540,3540,3540,0
|
|
20241211,124100,570873955,3540,3545,3545,3540,534
|
|
20241211,124000,568982345,3550,3550,3550,3550,30
|
|
20241211,123900,568875845,3550,3555,3555,3550,554
|
|
20241211,123800,566907970,3555,3555,3555,3555,111
|
|
20241211,123700,566513365,3555,3560,3560,3555,43
|
|
20241211,123600,566360495,3560,3560,3560,3560,0
|
|
20241211,123500,566360495,3560,3560,3560,3560,67
|
|
20241211,123400,566121975,3560,3555,3560,3555,34
|
|
20241211,123300,566000950,3560,3555,3560,3555,36
|
|
20241211,123200,565872830,3555,3555,3555,3555,400
|
|
20241211,123100,564450830,3555,3560,3560,3555,1973
|
|
20241211,123000,557433315,3555,3555,3555,3555,143
|
|
20241211,122900,556924950,3550,3550,3550,3550,860
|
|
20241211,122800,553871950,3560,3560,3560,3560,203
|
|
20241211,122700,553149270,3560,3555,3560,3555,132
|
|
20241211,122600,552679670,3555,3555,3555,3555,39
|
|
20241211,122500,552541025,3555,3555,3555,3545,1130
|
|
20241211,122400,548523895,3555,3545,3555,3545,4706
|
|
20241211,122300,531816185,3540,3540,3540,3540,2
|
|
20241211,122200,531809105,3545,3545,3545,3535,6
|
|
20241211,122100,531787855,3530,3530,3530,3530,0
|
|
20241211,122000,531787855,3530,3545,3545,3530,53
|
|
20241211,121900,531600410,3545,3540,3545,3540,600
|
|
20241211,121800,529473450,3540,3540,3540,3540,4
|
|
20241211,121700,529459290,3530,3530,3530,3530,28
|
|
20241211,121600,529360450,3525,3525,3525,3525,0
|
|
20241211,121500,529360450,3525,3525,3525,3525,87
|
|
20241211,121400,529053775,3545,3545,3545,3545,0
|
|
20241211,121300,529053775,3545,3545,3545,3545,0
|
|
20241211,121200,529053775,3545,3545,3545,3545,0
|
|
20241211,121100,529053775,3545,3545,3545,3545,0
|
|
20241211,121000,529053775,3545,3545,3545,3545,0
|
|
20241211,120900,529053775,3545,3530,3545,3530,426
|
|
20241211,120800,527545790,3535,3535,3535,3535,0
|
|
20241211,120700,527545790,3535,3530,3535,3530,402
|
|
20241211,120600,526126720,3530,3530,3530,3530,0
|
|
20241211,120500,526126720,3530,3530,3530,3530,50
|
|
20241211,120400,525950220,3530,3525,3530,3525,131
|
|
20241211,120300,525487795,3520,3515,3530,3515,48
|
|
20241211,120200,525318835,3520,3515,3520,3515,500
|
|
20241211,120100,523559055,3500,3500,3500,3500,100
|
|
20241211,120000,523209055,3500,3500,3500,3500,0
|
|
20241211,115900,523209055,3500,3500,3500,3500,1700
|
|
20241211,115800,517259055,3500,3500,3500,3500,0
|
|
20241211,115700,517259055,3500,3500,3500,3500,0
|
|
20241211,115600,517259055,3500,3500,3500,3500,0
|
|
20241211,115500,517259055,3500,3500,3500,3500,20
|
|
20241211,115400,517189055,3500,3510,3510,3500,600
|
|
20241211,115300,515088885,3515,3515,3515,3515,0
|
|
20241211,115200,515088885,3515,3515,3515,3515,0
|
|
20241211,115100,515088885,3515,3515,3515,3515,11
|
|
20241211,115000,515050220,3520,3520,3520,3520,23
|
|
20241211,114900,514969260,3520,3520,3520,3520,0
|
|
20241211,114800,514969260,3520,3520,3520,3520,0
|
|
20241211,114700,514969260,3520,3520,3520,3520,32
|
|
20241211,114600,514856620,3540,3540,3540,3540,0
|
|
20241211,114500,514856620,3540,3535,3540,3535,569
|
|
20241211,114400,512842370,3540,3520,3540,3520,3
|
|
20241211,114300,512831770,3535,3535,3535,3535,0
|
|
20241211,114200,512831770,3535,3535,3535,3535,1
|
|
20241211,114100,512828235,3520,3515,3545,3515,2009
|
|
20241211,114000,505720620,3500,3500,3500,3500,0
|
|
20241211,113900,505720620,3500,3505,3505,3500,545
|
|
20241211,113800,503812945,3505,3520,3520,3505,800
|
|
20241211,113700,501004610,3520,3520,3520,3520,648
|
|
20241211,113600,498723650,3520,3520,3520,3520,1
|
|
20241211,113500,498720130,3510,3510,3510,3510,0
|
|
20241211,113400,498720130,3510,3510,3510,3510,0
|
|
20241211,113300,498720130,3510,3510,3510,3510,0
|
|
20241211,113200,498720130,3510,3510,3510,3510,134
|
|
20241211,113100,498249790,3510,3510,3510,3510,6
|
|
20241211,113000,498228730,3500,3500,3500,3500,0
|
|
20241211,112900,498228730,3500,3500,3500,3500,0
|
|
20241211,112800,498228730,3500,3500,3500,3500,0
|
|
20241211,112700,498228730,3500,3500,3500,3500,0
|
|
20241211,112600,498228730,3500,3505,3505,3500,185
|
|
20241211,112500,497580910,3505,3505,3505,3505,100
|
|
20241211,112400,497230410,3505,3505,3505,3505,2100
|
|
20241211,112300,489869910,3505,3505,3505,3505,466
|
|
20241211,112200,488236580,3500,3500,3500,3500,700
|
|
20241211,112100,485786580,3500,3505,3505,3500,3777
|
|
20241211,112000,472548955,3505,3505,3505,3505,0
|
|
20241211,111900,472548955,3505,3505,3505,3505,0
|
|
20241211,111800,472548955,3505,3505,3505,3505,0
|
|
20241211,111700,472548955,3505,3505,3505,3505,0
|
|
20241211,111600,472548955,3505,3505,3505,3505,351
|
|
20241211,111500,471318700,3505,3505,3505,3505,50
|
|
20241211,111400,471143450,3505,3505,3505,3505,0
|
|
20241211,111300,471143450,3505,3505,3505,3505,42
|
|
20241211,111200,470996240,3505,3505,3520,3505,305
|
|
20241211,111100,469926440,3510,3510,3510,3510,0
|
|
20241211,111000,469926440,3510,3510,3510,3510,0
|
|
20241211,110900,469926440,3510,3510,3510,3510,0
|
|
20241211,110800,469926440,3510,3510,3510,3510,100
|
|
20241211,110700,469575440,3505,3505,3505,3505,0
|
|
20241211,110600,469575440,3505,3505,3505,3505,0
|
|
20241211,110500,469575440,3505,3505,3505,3505,642
|
|
20241211,110400,467325230,3505,3505,3505,3505,9
|
|
20241211,110300,467293685,3505,3505,3505,3505,100
|
|
20241211,110200,466943185,3505,3505,3505,3505,195
|
|
20241211,110100,466259710,3505,3505,3505,3505,141
|
|
20241211,110000,465765505,3525,3520,3525,3520,6
|
|
20241211,105900,465744360,3525,3525,3525,3525,4
|
|
20241211,105800,465730260,3525,3505,3525,3505,590
|
|
20241211,105700,463662275,3520,3520,3520,3520,0
|
|
20241211,105600,463662275,3520,3520,3520,3520,700
|
|
20241211,105500,461198275,3505,3505,3505,3505,275
|
|
20241211,105400,460234400,3510,3510,3510,3510,300
|
|
20241211,105300,459181400,3510,3510,3510,3510,0
|
|
20241211,105200,459181400,3510,3510,3510,3510,10
|
|
20241211,105100,459146300,3510,3510,3510,3510,13
|
|
20241211,105000,459100670,3510,3510,3510,3510,1
|
|
20241211,104900,459097160,3510,3510,3510,3510,116
|
|
20241211,104800,458690000,3510,3510,3510,3510,0
|
|
20241211,104700,458690000,3510,3510,3510,3510,3
|
|
20241211,104600,458679470,3530,3505,3530,3505,2929
|
|
20241211,104500,448411330,3510,3515,3515,3510,172
|
|
20241211,104400,447807380,3520,3525,3525,3520,12
|
|
20241211,104300,447765135,3530,3530,3530,3530,2
|
|
20241211,104200,447758075,3530,3530,3530,3530,0
|
|
20241211,104100,447758075,3530,3530,3530,3530,0
|
|
20241211,104000,447758075,3530,3530,3530,3530,0
|
|
20241211,103900,447758075,3530,3540,3540,3530,842
|
|
20241211,103800,444782985,3530,3530,3530,3530,995
|
|
20241211,103700,441270635,3545,3525,3545,3525,3
|
|
20241211,103600,441260040,3535,3535,3535,3535,0
|
|
20241211,103500,441260040,3535,3545,3550,3525,3179
|
|
20241211,103400,430034350,3545,3520,3545,3520,1375
|
|
20241211,103300,425173430,3515,3515,3515,3515,48
|
|
20241211,103200,425004710,3505,3500,3505,3500,598
|
|
20241211,103100,422910270,3500,3500,3500,3500,593
|
|
20241211,103000,420834770,3495,3500,3500,3495,274
|
|
20241211,102900,419875980,3505,3505,3505,3505,113
|
|
20241211,102800,419479915,3505,3505,3505,3505,5000
|
|
20241211,102700,401954915,3530,3530,3530,3530,0
|
|
20241211,102600,401954915,3530,3505,3530,3505,3016
|
|
20241211,102500,391314445,3510,3510,3510,3510,0
|
|
20241211,102400,391314445,3510,3510,3510,3510,0
|
|
20241211,102300,391314445,3510,3515,3515,3510,5021
|
|
20241211,102200,373665685,3530,3530,3530,3530,0
|
|
20241211,102100,373665685,3530,3530,3530,3530,0
|
|
20241211,102000,373665685,3530,3530,3530,3530,0
|
|
20241211,101900,373665685,3530,3530,3530,3530,0
|
|
20241211,101800,373665685,3530,3520,3530,3515,2071
|
|
20241211,101700,366365065,3535,3520,3535,3520,34
|
|
20241211,101600,366244890,3535,3525,3535,3525,3
|
|
20241211,101500,366234305,3520,3545,3545,3520,27633
|
|
20241211,101400,268681630,3530,3535,3540,3530,3830
|
|
20241211,101300,255144115,3530,3525,3530,3525,7939
|
|
20241211,101200,227124475,3520,3520,3520,3520,5001
|
|
20241211,101100,209520955,3525,3525,3525,3525,0
|
|
20241211,101000,209520955,3525,3525,3525,3525,0
|
|
20241211,100900,209520955,3525,3510,3525,3510,44
|
|
20241211,100800,209366485,3510,3505,3525,3505,54
|
|
20241211,100700,209176715,3505,3495,3505,3490,560
|
|
20241211,100600,207219335,3495,3480,3495,3480,14
|
|
20241211,100500,207170420,3470,3470,3470,3470,0
|
|
20241211,100400,207170420,3470,3470,3470,3470,0
|
|
20241211,100300,207170420,3470,3470,3470,3470,0
|
|
20241211,100200,207170420,3470,3470,3470,3470,0
|
|
20241211,100100,207170420,3470,3470,3470,3470,200
|
|
20241211,100000,206476420,3470,3475,3475,3470,1000
|
|
20241211,095900,203004320,3475,3480,3480,3475,350
|
|
20241211,095800,201787760,3485,3490,3490,3485,80
|
|
20241211,095700,201508920,3490,3500,3500,3490,357
|
|
20241211,095600,200262860,3500,3500,3500,3500,0
|
|
20241211,095500,200262860,3500,3510,3510,3500,1622
|
|
20241211,095400,194585335,3510,3515,3515,3510,217
|
|
20241211,095300,193822690,3515,3515,3515,3515,76
|
|
20241211,095200,193555550,3515,3520,3520,3515,300
|
|
20241211,095100,192501000,3520,3520,3520,3520,42
|
|
20241211,095000,192353160,3540,3540,3540,3540,2
|
|
20241211,094900,192346080,3530,3530,3530,3530,1069
|
|
20241211,094800,188572510,3530,3530,3530,3520,934
|
|
20241211,094700,185275500,3530,3530,3530,3530,0
|
|
20241211,094600,185275500,3530,3540,3540,3520,3034
|
|
20241211,094500,174560820,3530,3540,3540,3530,554
|
|
20241211,094400,172600200,3540,3540,3540,3540,200
|
|
20241211,094300,171892200,3530,3535,3550,3530,1257
|
|
20241211,094200,167442070,3535,3535,3545,3535,1188
|
|
20241211,094100,163241480,3535,3535,3545,3535,311
|
|
20241211,094000,162141315,3535,3540,3540,3520,687
|
|
20241211,093900,159713950,3550,3515,3550,3515,2608
|
|
20241211,093800,150508155,3525,3530,3530,3515,4921
|
|
20241211,093700,133148900,3530,3485,3530,3485,1816
|
|
20241211,093600,126752940,3475,3480,3480,3475,55
|
|
20241211,093500,126561590,3480,3480,3480,3480,0
|
|
20241211,093400,126561590,3480,3475,3480,3475,7
|
|
20241211,093300,126537235,3475,3475,3475,3475,0
|
|
20241211,093200,126537235,3475,3475,3475,3450,464
|
|
20241211,093100,124935925,3475,3465,3485,3465,1243
|
|
20241211,093000,120619425,3470,3455,3475,3455,242
|
|
20241211,092900,119781110,3450,3455,3455,3450,495
|
|
20241211,092800,118073335,3455,3455,3455,3455,800
|
|
20241211,092700,115309335,3455,3460,3460,3455,701
|
|
20241211,092600,112886470,3460,3470,3470,3460,3352
|
|
20241211,092500,101277275,3470,3490,3490,3470,1010
|
|
20241211,092400,97770525,3500,3475,3500,3475,32
|
|
20241211,092300,97658955,3475,3475,3475,3475,50
|
|
20241211,092200,97485205,3495,3480,3495,3470,8689
|
|
20241211,092100,67315090,3480,3480,3480,3480,849
|
|
20241211,092000,64360570,3480,3485,3485,3480,111
|
|
20241211,091900,63973815,3490,3490,3490,3490,182
|
|
20241211,091800,63338635,3490,3490,3490,3490,499
|
|
20241211,091700,61597125,3490,3485,3490,3485,4
|
|
20241211,091600,61583180,3475,3475,3475,3475,150
|
|
20241211,091500,61061930,3480,3485,3485,3480,2423
|
|
20241211,091400,52626220,3485,3485,3485,3485,400
|
|
20241211,091300,51232220,3490,3490,3490,3490,0
|
|
20241211,091200,51232220,3490,3490,3490,3490,500
|
|
20241211,091100,49487220,3490,3490,3510,3490,192
|
|
20241211,091000,48817100,3510,3510,3510,3510,45
|
|
20241211,090900,48659150,3515,3475,3515,3475,642
|
|
20241211,090800,46412470,3500,3500,3500,3500,600
|
|
20241211,090700,44312470,3470,3480,3490,3470,2236
|
|
20241211,090600,36533405,3495,3475,3495,3475,1605
|
|
20241211,090500,30930430,3495,3485,3495,3470,3656
|
|
20241211,090400,18208100,3470,3475,3475,3470,23
|
|
20241211,090300,18128180,3485,3495,3495,3475,101
|
|
20241211,090200,17775790,3495,3495,3495,3495,1
|
|
20241211,090100,17772295,3500,3520,3520,3495,48
|
|
20241211,090000,17604310,3525,3530,3530,3470,5003
|