579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,183600,916403665,3695,3695,3695,3695,1508
|
|
20241212,183500,916403665,3695,3695,3695,3695,0
|
|
20241212,183400,916403665,3695,3695,3695,3695,0
|
|
20241212,183300,916403665,3695,3695,3695,3695,0
|
|
20241212,183200,916403665,3695,3695,3695,3695,0
|
|
20241212,183100,916403665,3695,3695,3695,3695,0
|
|
20241212,183000,916403665,3695,3695,3695,3695,0
|
|
20241212,182900,916403665,3695,3695,3695,3695,0
|
|
20241212,182800,916403665,3695,3695,3695,3695,0
|
|
20241212,182700,916403665,3695,3695,3695,3695,0
|
|
20241212,182600,916403665,3695,3695,3695,3695,0
|
|
20241212,182500,916403665,3695,3695,3695,3695,0
|
|
20241212,182400,916403665,3695,3695,3695,3695,0
|
|
20241212,182300,916403665,3695,3695,3695,3695,0
|
|
20241212,182200,916403665,3695,3695,3695,3695,0
|
|
20241212,182100,916403665,3695,3695,3695,3695,0
|
|
20241212,182000,916403665,3695,3695,3695,3695,0
|
|
20241212,181900,916403665,3695,3695,3695,3695,0
|
|
20241212,181800,916403665,3695,3695,3695,3695,0
|
|
20241212,181700,916403665,3695,3695,3695,3695,0
|
|
20241212,181600,916403665,3695,3695,3695,3695,0
|
|
20241212,181500,916403665,3695,3695,3695,3695,0
|
|
20241212,181400,916403665,3695,3695,3695,3695,0
|
|
20241212,181300,916403665,3695,3695,3695,3695,0
|
|
20241212,181200,916403665,3695,3695,3695,3695,0
|
|
20241212,181100,916403665,3695,3695,3695,3695,0
|
|
20241212,181000,916403665,3695,3695,3695,3695,0
|
|
20241212,180900,916403665,3695,3695,3695,3695,0
|
|
20241212,180800,916403665,3695,3695,3695,3695,0
|
|
20241212,180700,916403665,3695,3695,3695,3695,0
|
|
20241212,180600,916403665,3695,3695,3695,3695,1508
|
|
20241212,180500,916403665,3695,3695,3695,3695,0
|
|
20241212,180400,916403665,3695,3695,3695,3695,0
|
|
20241212,180300,916403665,3695,3695,3695,3695,0
|
|
20241212,180200,916403665,3695,3695,3695,3695,0
|
|
20241212,180100,916403665,3695,3695,3695,3695,0
|
|
20241212,180000,916403665,3695,3695,3695,3695,0
|
|
20241212,175900,916403665,3695,3695,3695,3695,0
|
|
20241212,175800,916403665,3695,3695,3695,3695,0
|
|
20241212,175700,916403665,3695,3695,3695,3695,0
|
|
20241212,175600,916403665,3695,3695,3695,3695,0
|
|
20241212,175500,916403665,3695,3695,3695,3695,0
|
|
20241212,175400,916403665,3695,3695,3695,3695,0
|
|
20241212,175300,916403665,3695,3695,3695,3695,0
|
|
20241212,175200,916403665,3695,3695,3695,3695,0
|
|
20241212,175100,916403665,3695,3695,3695,3695,0
|
|
20241212,175000,916403665,3695,3695,3695,3695,0
|
|
20241212,174900,916403665,3695,3695,3695,3695,0
|
|
20241212,174800,916403665,3695,3695,3695,3695,0
|
|
20241212,174700,916403665,3695,3695,3695,3695,0
|
|
20241212,174600,916403665,3695,3695,3695,3695,0
|
|
20241212,174500,916403665,3695,3695,3695,3695,0
|
|
20241212,174400,916403665,3695,3695,3695,3695,0
|
|
20241212,174300,916403665,3695,3695,3695,3695,0
|
|
20241212,174200,916403665,3695,3695,3695,3695,0
|
|
20241212,174100,916403665,3695,3695,3695,3695,0
|
|
20241212,174000,916403665,3695,3695,3695,3695,0
|
|
20241212,173900,916403665,3695,3695,3695,3695,0
|
|
20241212,173800,916403665,3695,3695,3695,3695,0
|
|
20241212,173700,916403665,3695,3695,3695,3695,0
|
|
20241212,173600,916403665,3695,3695,3695,3695,1508
|
|
20241212,173500,916403665,3695,3695,3695,3695,0
|
|
20241212,173400,916403665,3695,3695,3695,3695,0
|
|
20241212,173300,916403665,3695,3695,3695,3695,0
|
|
20241212,173200,916403665,3695,3695,3695,3695,0
|
|
20241212,173100,916403665,3695,3695,3695,3695,0
|
|
20241212,173000,916403665,3695,3695,3695,3695,0
|
|
20241212,172900,916403665,3695,3695,3695,3695,0
|
|
20241212,172800,916403665,3695,3695,3695,3695,0
|
|
20241212,172700,916403665,3695,3695,3695,3695,0
|
|
20241212,172600,916403665,3695,3695,3695,3695,0
|
|
20241212,172500,916403665,3695,3695,3695,3695,0
|
|
20241212,172400,916403665,3695,3695,3695,3695,0
|
|
20241212,172300,916403665,3695,3695,3695,3695,0
|
|
20241212,172200,916403665,3695,3695,3695,3695,0
|
|
20241212,172100,916403665,3695,3695,3695,3695,0
|
|
20241212,172000,916403665,3695,3695,3695,3695,0
|
|
20241212,171900,916403665,3695,3695,3695,3695,0
|
|
20241212,171800,916403665,3695,3695,3695,3695,0
|
|
20241212,171700,916403665,3695,3695,3695,3695,0
|
|
20241212,171600,916403665,3695,3695,3695,3695,0
|
|
20241212,171500,916403665,3695,3695,3695,3695,0
|
|
20241212,171400,916403665,3695,3695,3695,3695,0
|
|
20241212,171300,916403665,3695,3695,3695,3695,0
|
|
20241212,171200,916403665,3695,3695,3695,3695,0
|
|
20241212,171100,916403665,3695,3695,3695,3695,0
|
|
20241212,171000,916403665,3695,3695,3695,3695,0
|
|
20241212,170900,916403665,3695,3695,3695,3695,0
|
|
20241212,170800,916403665,3695,3695,3695,3695,0
|
|
20241212,170700,916403665,3695,3695,3695,3695,0
|
|
20241212,170600,916403665,3695,3695,3695,3695,1508
|
|
20241212,170500,916403665,3695,3695,3695,3695,0
|
|
20241212,170400,916403665,3695,3695,3695,3695,0
|
|
20241212,170300,916403665,3695,3695,3695,3695,0
|
|
20241212,170200,916403665,3695,3695,3695,3695,0
|
|
20241212,170100,916403665,3695,3695,3695,3695,0
|
|
20241212,170000,916403665,3695,3695,3695,3695,0
|
|
20241212,165900,916403665,3695,3695,3695,3695,0
|
|
20241212,165800,916403665,3695,3695,3695,3695,0
|
|
20241212,165700,916403665,3695,3695,3695,3695,0
|
|
20241212,165600,916403665,3695,3695,3695,3695,0
|
|
20241212,165500,916403665,3695,3695,3695,3695,0
|
|
20241212,165400,916403665,3695,3695,3695,3695,0
|
|
20241212,165300,916403665,3695,3695,3695,3695,0
|
|
20241212,165200,916403665,3695,3695,3695,3695,0
|
|
20241212,165100,916403665,3695,3695,3695,3695,0
|
|
20241212,165000,916403665,3695,3695,3695,3695,0
|
|
20241212,164900,916403665,3695,3695,3695,3695,0
|
|
20241212,164800,916403665,3695,3695,3695,3695,0
|
|
20241212,164700,916403665,3695,3695,3695,3695,0
|
|
20241212,164600,916403665,3695,3695,3695,3695,0
|
|
20241212,164500,916403665,3695,3695,3695,3695,0
|
|
20241212,164400,916403665,3695,3695,3695,3695,0
|
|
20241212,164300,916403665,3695,3695,3695,3695,0
|
|
20241212,164200,916403665,3695,3695,3695,3695,0
|
|
20241212,164100,916403665,3695,3695,3695,3695,0
|
|
20241212,164000,916403665,3695,3695,3695,3695,0
|
|
20241212,163900,916403665,3695,3695,3695,3695,0
|
|
20241212,163800,916403665,3695,3695,3695,3695,0
|
|
20241212,163700,916403665,3695,3695,3695,3695,0
|
|
20241212,163600,916403665,3695,3695,3695,3695,1508
|
|
20241212,163500,916403665,3695,3695,3695,3695,0
|
|
20241212,163400,916403665,3695,3695,3695,3695,0
|
|
20241212,163300,916403665,3695,3695,3695,3695,0
|
|
20241212,163200,916403665,3695,3695,3695,3695,0
|
|
20241212,163100,916403665,3695,3695,3695,3695,0
|
|
20241212,163000,916403665,3695,3695,3695,3695,0
|
|
20241212,162900,916403665,3695,3695,3695,3695,0
|
|
20241212,162800,916403665,3695,3695,3695,3695,0
|
|
20241212,162700,916403665,3695,3695,3695,3695,0
|
|
20241212,162600,916403665,3695,3695,3695,3695,0
|
|
20241212,162500,916403665,3695,3695,3695,3695,0
|
|
20241212,162400,916403665,3695,3695,3695,3695,0
|
|
20241212,162300,916403665,3695,3695,3695,3695,0
|
|
20241212,162200,916403665,3695,3695,3695,3695,0
|
|
20241212,162100,916403665,3695,3695,3695,3695,0
|
|
20241212,162000,916403665,3695,3695,3695,3695,0
|
|
20241212,161900,916403665,3695,3695,3695,3695,0
|
|
20241212,161800,916403665,3695,3695,3695,3695,0
|
|
20241212,161700,916403665,3695,3695,3695,3695,0
|
|
20241212,161600,916403665,3695,3695,3695,3695,0
|
|
20241212,161500,916403665,3695,3695,3695,3695,0
|
|
20241212,161400,916403665,3695,3695,3695,3695,0
|
|
20241212,161300,916403665,3695,3695,3695,3695,0
|
|
20241212,161200,916403665,3695,3695,3695,3695,0
|
|
20241212,161100,916403665,3695,3695,3695,3695,0
|
|
20241212,161000,916403665,3695,3695,3695,3695,0
|
|
20241212,160900,916403665,3695,3695,3695,3695,0
|
|
20241212,160800,916403665,3695,3695,3695,3695,0
|
|
20241212,160700,916403665,3695,3695,3695,3695,0
|
|
20241212,160600,916403665,3695,3695,3695,3695,1508
|
|
20241212,160500,916403665,3695,3695,3695,3695,0
|
|
20241212,160400,916403665,3695,3695,3695,3695,0
|
|
20241212,160300,916403665,3695,3695,3695,3695,0
|
|
20241212,160200,916403665,3695,3695,3695,3695,0
|
|
20241212,160100,916403665,3695,3695,3695,3695,0
|
|
20241212,160000,916403665,3695,3695,3695,3695,0
|
|
20241212,155900,916403665,3695,3695,3695,3695,0
|
|
20241212,155800,916403665,3695,3695,3695,3695,0
|
|
20241212,155700,916403665,3695,3695,3695,3695,0
|
|
20241212,155600,916403665,3695,3695,3695,3695,0
|
|
20241212,155500,916403665,3695,3695,3695,3695,0
|
|
20241212,155400,916403665,3695,3695,3695,3695,0
|
|
20241212,155300,916403665,3695,3695,3695,3695,0
|
|
20241212,155200,916403665,3695,3695,3695,3695,0
|
|
20241212,155100,916403665,3695,3695,3695,3695,0
|
|
20241212,155000,916403665,3695,3695,3695,3695,0
|
|
20241212,154900,916403665,3695,3695,3695,3695,0
|
|
20241212,154800,916403665,3695,3695,3695,3695,0
|
|
20241212,154700,916403665,3695,3695,3695,3695,0
|
|
20241212,154600,916403665,3695,3695,3695,3695,0
|
|
20241212,154500,916403665,3695,3695,3695,3695,0
|
|
20241212,154400,916403665,3695,3695,3695,3695,0
|
|
20241212,154300,916403665,3695,3695,3695,3695,0
|
|
20241212,154200,916403665,3695,3695,3695,3695,0
|
|
20241212,154100,916403665,3695,3695,3695,3695,0
|
|
20241212,154000,916403665,3695,3695,3695,3695,0
|
|
20241212,153900,916403665,3695,3695,3695,3695,0
|
|
20241212,153800,916403665,3695,3695,3695,3695,0
|
|
20241212,153700,916403665,3695,3695,3695,3695,0
|
|
20241212,153600,916403665,3695,3695,3695,3695,1508
|
|
20241212,153500,916403665,3695,3695,3695,3695,0
|
|
20241212,153400,916403665,3695,3695,3695,3695,0
|
|
20241212,153300,916403665,3695,3695,3695,3695,0
|
|
20241212,153200,916403665,3695,3695,3695,3695,0
|
|
20241212,153100,916403665,3695,3695,3695,3695,0
|
|
20241212,153000,916403665,3695,3695,3695,3695,1508
|
|
20241212,152900,910831605,3670,3670,3670,3670,0
|
|
20241212,152800,910831605,3670,3670,3670,3670,0
|
|
20241212,152700,910831605,3670,3670,3670,3670,0
|
|
20241212,152600,910831605,3670,3670,3670,3670,0
|
|
20241212,152500,910831605,3670,3670,3670,3670,0
|
|
20241212,152400,910831605,3670,3670,3670,3670,0
|
|
20241212,152300,910831605,3670,3670,3670,3670,0
|
|
20241212,152200,910831605,3670,3670,3670,3670,0
|
|
20241212,152100,910831605,3670,3670,3670,3670,0
|
|
20241212,152000,910831605,3670,3670,3670,3670,0
|
|
20241212,151900,910831605,3670,3675,3675,3670,748
|
|
20241212,151800,908084085,3680,3675,3680,3675,6
|
|
20241212,151700,908062030,3675,3685,3690,3675,1519
|
|
20241212,151600,902471555,3690,3690,3695,3690,217
|
|
20241212,151500,901670820,3685,3690,3695,3685,555
|
|
20241212,151400,899625005,3690,3695,3695,3690,21
|
|
20241212,151300,899547460,3710,3715,3715,3700,1061
|
|
20241212,151200,895618815,3715,3730,3730,3715,7
|
|
20241212,151100,895592750,3715,3685,3725,3680,3291
|
|
20241212,151000,883372925,3680,3660,3680,3640,3051
|
|
20241212,150900,872237840,3665,3680,3680,3665,1759
|
|
20241212,150800,865785820,3685,3725,3725,3685,2906
|
|
20241212,150700,855010425,3725,3710,3725,3710,250
|
|
20241212,150600,854082160,3710,3740,3740,3710,1289
|
|
20241212,150500,849290860,3740,3730,3740,3730,102
|
|
20241212,150400,848910380,3740,3740,3755,3740,1773
|
|
20241212,150300,842279285,3735,3740,3740,3735,2042
|
|
20241212,150200,834643730,3740,3740,3740,3740,459
|
|
20241212,150100,832927070,3740,3745,3765,3740,475
|
|
20241212,150000,831143500,3745,3765,3765,3745,1040
|
|
20241212,145900,827237560,3770,3770,3775,3770,128
|
|
20241212,145800,826754995,3775,3780,3780,3770,1622
|
|
20241212,145700,820631625,3775,3775,3780,3765,1040
|
|
20241212,145600,816710635,3785,3765,3785,3765,105
|
|
20241212,145500,816315235,3790,3765,3790,3760,4106
|
|
20241212,145400,800816450,3765,3770,3770,3745,4843
|
|
20241212,145300,782577485,3760,3740,3765,3720,16094
|
|
20241212,145200,722138360,3740,3695,3740,3695,9083
|
|
20241212,145100,688404120,3695,3695,3695,3695,187
|
|
20241212,145000,687713155,3690,3690,3690,3690,392
|
|
20241212,144900,686266675,3680,3690,3690,3680,101
|
|
20241212,144800,685894985,3690,3690,3690,3690,535
|
|
20241212,144700,683920835,3685,3685,3685,3685,322
|
|
20241212,144600,682734265,3680,3685,3685,3680,126
|
|
20241212,144500,682270580,3685,3685,3685,3685,1
|
|
20241212,144400,682266895,3680,3685,3685,3680,949
|
|
20241212,144300,678774570,3685,3680,3685,3680,401
|
|
20241212,144200,677298885,3680,3685,3685,3680,40
|
|
20241212,144100,677151680,3680,3680,3680,3680,23
|
|
20241212,144000,677067040,3680,3680,3680,3680,7
|
|
20241212,143900,677041280,3680,3680,3680,3680,1
|
|
20241212,143800,677037600,3680,3680,3680,3680,1
|
|
20241212,143700,677033920,3680,3680,3680,3680,2
|
|
20241212,143600,677026560,3675,3675,3675,3675,35
|
|
20241212,143500,676897935,3685,3670,3685,3670,593
|
|
20241212,143400,674713815,3670,3670,3670,3670,201
|
|
20241212,143300,673976145,3670,3670,3670,3670,8
|
|
20241212,143200,673946785,3670,3670,3670,3670,1
|
|
20241212,143100,673943115,3670,3670,3670,3670,1
|
|
20241212,143000,673939445,3670,3670,3670,3670,1
|
|
20241212,142900,673935775,3665,3665,3665,3665,1
|
|
20241212,142800,673932110,3665,3685,3685,3665,301
|
|
20241212,142700,672828580,3680,3680,3680,3680,94
|
|
20241212,142600,672482660,3680,3680,3680,3680,1
|
|
20241212,142500,672478980,3670,3675,3675,3670,110
|
|
20241212,142400,672074780,3670,3670,3670,3670,22
|
|
20241212,142300,671994040,3665,3665,3665,3665,1
|
|
20241212,142200,671990375,3665,3665,3665,3665,1
|
|
20241212,142100,671986710,3665,3665,3665,3665,1
|
|
20241212,142000,671983045,3665,3665,3665,3665,1
|
|
20241212,141900,671979380,3665,3660,3665,3660,32
|
|
20241212,141800,671862255,3665,3665,3665,3665,2
|
|
20241212,141700,671854925,3665,3665,3665,3665,1
|
|
20241212,141600,671851260,3660,3660,3660,3660,104
|
|
20241212,141500,671470620,3660,3660,3660,3660,1
|
|
20241212,141400,671466960,3660,3645,3665,3645,164
|
|
20241212,141300,670868465,3635,3645,3645,3635,2
|
|
20241212,141200,670861185,3640,3660,3665,3640,702
|
|
20241212,141100,668302915,3660,3660,3660,3660,1
|
|
20241212,141000,668299255,3665,3655,3665,3645,119
|
|
20241212,140900,667865180,3665,3660,3665,3660,2
|
|
20241212,140800,667857855,3670,3660,3670,3660,2
|
|
20241212,140700,667850525,3670,3665,3670,3660,436
|
|
20241212,140600,666254750,3670,3670,3670,3670,4
|
|
20241212,140500,666240070,3670,3670,3670,3670,28
|
|
20241212,140400,666137310,3670,3670,3670,3670,1
|
|
20241212,140300,666133640,3670,3670,3670,3670,1
|
|
20241212,140200,666129970,3670,3670,3670,3670,1
|
|
20241212,140100,666126300,3670,3670,3670,3670,2358
|
|
20241212,140000,657472440,3670,3670,3670,3670,1
|
|
20241212,135900,657468770,3670,3670,3670,3670,1
|
|
20241212,135800,657465100,3670,3670,3670,3670,395
|
|
20241212,135700,656015450,3665,3665,3665,3665,1
|
|
20241212,135600,656011785,3670,3665,3670,3665,3
|
|
20241212,135500,656000780,3670,3670,3670,3665,57
|
|
20241212,135400,655791865,3670,3680,3680,3670,1159
|
|
20241212,135300,651536180,3685,3685,3685,3685,1
|
|
20241212,135200,651532495,3685,3685,3685,3685,1
|
|
20241212,135100,651528810,3680,3680,3680,3680,335
|
|
20241212,135000,650296010,3675,3680,3680,3675,53
|
|
20241212,134900,650101220,3680,3675,3680,3675,883
|
|
20241212,134800,646856190,3675,3675,3675,3675,1
|
|
20241212,134700,646852515,3675,3675,3675,3675,1
|
|
20241212,134600,646848840,3675,3675,3675,3675,1
|
|
20241212,134500,646845165,3675,3670,3675,3670,93
|
|
20241212,134400,646503850,3670,3675,3675,3670,6
|
|
20241212,134300,646481825,3675,3675,3675,3675,1
|
|
20241212,134200,646478150,3675,3675,3675,3675,31
|
|
20241212,134100,646364225,3675,3675,3675,3675,1
|
|
20241212,134000,646360550,3675,3675,3675,3675,1
|
|
20241212,133900,646356875,3675,3675,3675,3675,131
|
|
20241212,133800,645875450,3675,3675,3675,3675,1
|
|
20241212,133700,645871775,3675,3675,3675,3675,245
|
|
20241212,133600,644971400,3680,3680,3680,3680,1
|
|
20241212,133500,644967720,3675,3680,3680,3675,2
|
|
20241212,133400,644960365,3675,3680,3680,3675,47
|
|
20241212,133300,644787635,3680,3680,3680,3680,1
|
|
20241212,133200,644783955,3680,3680,3680,3680,1
|
|
20241212,133100,644780275,3680,3680,3680,3680,0
|
|
20241212,133000,644780275,3680,3680,3680,3680,1
|
|
20241212,132900,644776595,3680,3680,3680,3680,1
|
|
20241212,132800,644772915,3680,3680,3680,3680,1
|
|
20241212,132700,644769235,3680,3680,3680,3680,1
|
|
20241212,132600,644765555,3680,3680,3680,3680,1
|
|
20241212,132500,644761875,3680,3680,3680,3680,1
|
|
20241212,132400,644758195,3680,3660,3680,3660,268
|
|
20241212,132300,643774635,3670,3670,3670,3670,28
|
|
20241212,132200,643671875,3655,3655,3655,3655,1191
|
|
20241212,132100,639318770,3655,3660,3660,3655,97
|
|
20241212,132000,638964230,3670,3660,3670,3660,3
|
|
20241212,131900,638953230,3670,3670,3670,3670,2
|
|
20241212,131800,638945890,3670,3670,3670,3670,1
|
|
20241212,131700,638942220,3670,3670,3670,3670,1
|
|
20241212,131600,638938550,3670,3670,3670,3670,1
|
|
20241212,131500,638934880,3670,3670,3670,3670,1
|
|
20241212,131400,638931210,3670,3655,3670,3655,101
|
|
20241212,131300,638562040,3680,3680,3680,3670,5
|
|
20241212,131200,638543660,3675,3670,3680,3670,203
|
|
20241212,131100,637798140,3670,3645,3670,3645,395
|
|
20241212,131000,636355280,3645,3670,3680,3645,992
|
|
20241212,130900,632721865,3675,3660,3675,3660,2
|
|
20241212,130800,632714530,3645,3665,3665,3645,21
|
|
20241212,130700,632637885,3675,3665,3675,3665,5
|
|
20241212,130600,632619520,3650,3665,3665,3650,85
|
|
20241212,130500,632309255,3675,3665,3675,3665,203
|
|
20241212,130400,631563240,3675,3665,3675,3665,1131
|
|
20241212,130300,627414080,3665,3665,3665,3665,1
|
|
20241212,130200,627410415,3660,3665,3665,3660,117
|
|
20241212,130100,626982190,3665,3665,3665,3665,137
|
|
20241212,130000,626480085,3665,3660,3665,3660,51
|
|
20241212,125900,626293420,3665,3665,3665,3665,237
|
|
20241212,125800,625424815,3665,3665,3665,3665,1
|
|
20241212,125700,625421150,3665,3665,3665,3665,3
|
|
20241212,125600,625410155,3665,3665,3665,3665,1
|
|
20241212,125500,625406490,3665,3665,3665,3665,1
|
|
20241212,125400,625402825,3665,3665,3665,3665,1
|
|
20241212,125300,625399160,3665,3665,3665,3665,1
|
|
20241212,125200,625395495,3665,3665,3665,3665,175
|
|
20241212,125100,624754120,3665,3665,3665,3665,51
|
|
20241212,125000,624567205,3665,3665,3665,3665,2
|
|
20241212,124900,624559875,3665,3665,3665,3665,31
|
|
20241212,124800,624446260,3665,3665,3665,3665,1
|
|
20241212,124700,624442595,3665,3665,3665,3665,1
|
|
20241212,124600,624438930,3665,3665,3665,3665,1
|
|
20241212,124500,624435265,3665,3660,3665,3660,1255
|
|
20241212,124400,619841955,3655,3660,3660,3650,85
|
|
20241212,124300,619531415,3645,3645,3660,3645,112
|
|
20241212,124200,619121915,3660,3640,3660,3640,4
|
|
20241212,124100,619107315,3660,3650,3660,3640,127
|
|
20241212,124000,618642685,3650,3635,3650,3635,198
|
|
20241212,123900,617921330,3635,3635,3635,3635,201
|
|
20241212,123800,617190695,3635,3635,3635,3635,1
|
|
20241212,123700,617187060,3635,3635,3635,3635,0
|
|
20241212,123600,617187060,3635,3635,3635,3635,1
|
|
20241212,123500,617183425,3625,3635,3635,3625,559
|
|
20241212,123400,615156990,3635,3645,3645,3625,1413
|
|
20241212,123300,610027150,3650,3650,3650,3650,165
|
|
20241212,123200,609424900,3650,3650,3650,3650,1
|
|
20241212,123100,609421250,3650,3650,3650,3650,1
|
|
20241212,123000,609417600,3665,3650,3665,3645,7
|
|
20241212,122900,609392055,3665,3665,3665,3665,1
|
|
20241212,122800,609388390,3665,3665,3665,3665,1
|
|
20241212,122700,609384725,3665,3665,3665,3665,1
|
|
20241212,122600,609381060,3665,3665,3665,3665,1
|
|
20241212,122500,609377395,3665,3665,3665,3665,1
|
|
20241212,122400,609373730,3665,3665,3665,3665,1
|
|
20241212,122300,609370065,3665,3660,3665,3660,51
|
|
20241212,122200,609183360,3660,3660,3660,3660,501
|
|
20241212,122100,607349700,3660,3660,3660,3660,1
|
|
20241212,122000,607346040,3665,3660,3665,3660,28
|
|
20241212,121900,607243555,3645,3640,3645,3640,29
|
|
20241212,121800,607137855,3640,3640,3640,3640,1
|
|
20241212,121700,607134215,3660,3630,3660,3630,698
|
|
20241212,121600,604599310,3630,3620,3630,3620,5
|
|
20241212,121500,604581200,3620,3620,3630,3620,6
|
|
20241212,121400,604559440,3615,3615,3630,3615,202
|
|
20241212,121300,603828800,3615,3610,3615,3610,86
|
|
20241212,121200,603518060,3605,3605,3610,3605,302
|
|
20241212,121100,602428845,3605,3605,3605,3605,1
|
|
20241212,121000,602425240,3610,3600,3610,3600,542
|
|
20241212,120900,600474020,3610,3610,3610,3610,1
|
|
20241212,120800,600470410,3610,3610,3610,3610,3
|
|
20241212,120700,600459580,3610,3610,3610,3610,26
|
|
20241212,120600,600365720,3605,3600,3610,3600,650
|
|
20241212,120500,598023315,3600,3600,3605,3585,1269
|
|
20241212,120400,593457970,3600,3600,3600,3600,201
|
|
20241212,120300,592734370,3600,3585,3600,3585,884
|
|
20241212,120200,589565215,3595,3595,3595,3595,1
|
|
20241212,120100,589561620,3580,3595,3615,3580,541
|
|
20241212,120000,587623070,3615,3600,3615,3585,476
|
|
20241212,115900,585915575,3600,3600,3600,3590,501
|
|
20241212,115800,584116635,3605,3605,3605,3605,2
|
|
20241212,115700,584109425,3605,3605,3605,3605,2
|
|
20241212,115600,584102215,3620,3590,3620,3590,380
|
|
20241212,115500,582737465,3585,3590,3590,3585,31
|
|
20241212,115400,582626320,3585,3590,3590,3585,71
|
|
20241212,115300,582371530,3590,3600,3620,3590,716
|
|
20241212,115200,579798440,3600,3600,3600,3600,61
|
|
20241212,115100,579578840,3600,3600,3600,3590,119
|
|
20241212,115000,579151200,3600,3600,3600,3590,32
|
|
20241212,114900,579036300,3600,3600,3600,3590,305
|
|
20241212,114800,577941330,3600,3600,3600,3600,1
|
|
20241212,114700,577937730,3600,3580,3600,3580,40
|
|
20241212,114600,577794490,3600,3600,3600,3580,581
|
|
20241212,114500,575714470,3600,3600,3600,3580,1196
|
|
20241212,114400,571431250,3600,3600,3600,3600,2
|
|
20241212,114300,571424050,3580,3590,3600,3580,3002
|
|
20241212,114200,560660405,3600,3605,3605,3600,26
|
|
20241212,114100,560566795,3600,3605,3605,3590,2961
|
|
20241212,114000,549912505,3620,3620,3620,3620,1
|
|
20241212,113900,549908885,3635,3615,3635,3615,3
|
|
20241212,113800,549898020,3635,3640,3640,3610,2511
|
|
20241212,113700,540799225,3640,3650,3650,3630,1026
|
|
20241212,113600,537071130,3650,3650,3650,3650,1
|
|
20241212,113500,537067480,3635,3655,3655,3635,1002
|
|
20241212,113400,533420190,3655,3655,3655,3655,3
|
|
20241212,113300,533409225,3655,3655,3655,3655,1
|
|
20241212,113200,533405570,3655,3655,3655,3655,1
|
|
20241212,113100,533401915,3655,3655,3655,3655,1
|
|
20241212,113000,533398260,3665,3645,3665,3640,282
|
|
20241212,112900,532371490,3645,3685,3690,3635,14567
|
|
20241212,112800,479022920,3685,3685,3685,3685,524
|
|
20241212,112700,477091980,3680,3680,3680,3680,21
|
|
20241212,112600,477014700,3675,3680,3680,3675,266
|
|
20241212,112500,476037145,3680,3680,3680,3680,1
|
|
20241212,112400,476033465,3680,3680,3680,3680,1
|
|
20241212,112300,476029785,3680,3680,3680,3680,3
|
|
20241212,112200,476018745,3680,3675,3680,3675,2
|
|
20241212,112100,476011390,3675,3680,3680,3675,3
|
|
20241212,112000,476000360,3680,3680,3680,3680,1
|
|
20241212,111900,475996680,3675,3685,3685,3675,8
|
|
20241212,111800,475967260,3675,3685,3685,3675,2
|
|
20241212,111700,475959900,3685,3685,3685,3685,675
|
|
20241212,111600,473472525,3685,3685,3685,3685,1
|
|
20241212,111500,473468840,3685,3685,3685,3685,24
|
|
20241212,111400,473380400,3685,3685,3685,3685,2
|
|
20241212,111300,473373030,3675,3675,3675,3675,1
|
|
20241212,111200,473369355,3665,3690,3700,3665,1936
|
|
20241212,111100,466260365,3700,3710,3710,3690,527
|
|
20241212,111000,464305485,3710,3710,3710,3710,1
|
|
20241212,110900,464301775,3700,3710,3710,3700,53
|
|
20241212,110800,464105155,3700,3685,3710,3685,8088
|
|
20241212,110700,434203750,3680,3680,3680,3680,45
|
|
20241212,110600,434038150,3680,3690,3695,3680,802
|
|
20241212,110500,431078675,3695,3695,3695,3695,59
|
|
20241212,110400,430860670,3695,3690,3695,3685,251
|
|
20241212,110300,429934480,3680,3680,3680,3680,1313
|
|
20241212,110200,425102640,3680,3680,3680,3680,1
|
|
20241212,110100,425098960,3675,3675,3675,3675,734
|
|
20241212,110000,422401510,3670,3675,3675,3670,214
|
|
20241212,105900,421616125,3675,3675,3675,3675,1
|
|
20241212,105800,421612450,3675,3675,3675,3675,1
|
|
20241212,105700,421608775,3675,3680,3680,3675,1829
|
|
20241212,105600,414879285,3680,3680,3680,3680,1
|
|
20241212,105500,414875605,3675,3680,3680,3675,53
|
|
20241212,105400,414680790,3680,3680,3680,3680,145
|
|
20241212,105300,414147190,3675,3680,3680,3675,2
|
|
20241212,105200,414139835,3675,3680,3680,3675,2
|
|
20241212,105100,414132480,3675,3680,3680,3675,979
|
|
20241212,105000,410534650,3675,3680,3680,3675,2
|
|
20241212,104900,410527295,3675,3680,3680,3675,1013
|
|
20241212,104800,406799560,3680,3690,3690,3680,17
|
|
20241212,104700,406736990,3690,3690,3690,3690,21
|
|
20241212,104600,406659500,3690,3690,3690,3690,1
|
|
20241212,104500,406655810,3690,3690,3690,3690,2
|
|
20241212,104400,406648430,3690,3690,3690,3690,1
|
|
20241212,104300,406644740,3690,3690,3690,3690,1
|
|
20241212,104200,406641050,3690,3690,3690,3690,8
|
|
20241212,104100,406611530,3690,3690,3690,3690,5
|
|
20241212,104000,406593080,3690,3690,3690,3690,16
|
|
20241212,103900,406534040,3690,3690,3690,3690,1
|
|
20241212,103800,406530350,3690,3690,3690,3690,40
|
|
20241212,103700,406382750,3690,3690,3695,3690,234
|
|
20241212,103600,405519285,3690,3690,3690,3680,371
|
|
20241212,103500,404151370,3690,3690,3690,3690,112
|
|
20241212,103400,403738090,3685,3685,3685,3685,493
|
|
20241212,103300,401921385,3685,3685,3685,3685,1
|
|
20241212,103200,401917700,3685,3680,3685,3680,614
|
|
20241212,103100,399655115,3680,3685,3685,3680,164
|
|
20241212,103000,399051340,3680,3680,3685,3680,739
|
|
20241212,102900,396331810,3670,3680,3680,3670,2
|
|
20241212,102800,396324460,3670,3680,3680,3670,101
|
|
20241212,102700,395953780,3670,3685,3685,3670,557
|
|
20241212,102600,393907945,3690,3680,3690,3680,72
|
|
20241212,102500,393642955,3680,3665,3680,3665,1161
|
|
20241212,102400,389377645,3670,3660,3670,3660,1563
|
|
20241212,102300,383650115,3660,3670,3675,3660,5143
|
|
20241212,102200,364795395,3670,3695,3695,3670,4937
|
|
20241212,102100,346625225,3685,3685,3685,3685,13
|
|
20241212,102000,346577320,3700,3700,3700,3700,1
|
|
20241212,101900,346573620,3700,3700,3700,3700,1
|
|
20241212,101800,346569920,3700,3700,3700,3700,175
|
|
20241212,101700,345922420,3700,3700,3700,3685,8
|
|
20241212,101600,345892910,3700,3700,3700,3700,1205
|
|
20241212,101500,341434410,3705,3685,3705,3685,102
|
|
20241212,101400,341058505,3695,3685,3695,3680,1769
|
|
20241212,101300,334524890,3695,3685,3695,3685,51
|
|
20241212,101200,334336945,3685,3695,3705,3685,8
|
|
20241212,101100,334307415,3700,3695,3700,3695,15
|
|
20241212,101000,334251985,3695,3695,3695,3695,1
|
|
20241212,100900,334248290,3705,3695,3705,3695,609
|
|
20241212,100800,331996955,3700,3695,3700,3695,2
|
|
20241212,100700,331989560,3705,3695,3705,3695,13
|
|
20241212,100600,331941415,3700,3695,3705,3695,1634
|
|
20241212,100500,325902960,3685,3685,3705,3685,2116
|
|
20241212,100400,318070890,3685,3695,3695,3685,159
|
|
20241212,100300,317483975,3695,3685,3695,3685,128
|
|
20241212,100200,317012285,3685,3685,3685,3680,4
|
|
20241212,100100,316997550,3685,3685,3685,3685,931
|
|
20241212,100000,313566815,3680,3685,3685,3680,33
|
|
20241212,095900,313445360,3685,3680,3685,3680,351
|
|
20241212,095800,312153175,3680,3670,3680,3670,26
|
|
20241212,095700,312057745,3670,3680,3680,3670,1212
|
|
20241212,095600,307609695,3680,3680,3680,3680,306
|
|
20241212,095500,306483615,3680,3665,3680,3665,2
|
|
20241212,095400,306476270,3680,3680,3680,3680,0
|
|
20241212,095300,306476270,3680,3680,3680,3680,1
|
|
20241212,095200,306472590,3685,3670,3685,3665,1364
|
|
20241212,095100,301471390,3670,3685,3685,3670,1357
|
|
20241212,095000,296489290,3695,3685,3695,3685,130
|
|
20241212,094900,296009000,3695,3685,3695,3685,497
|
|
20241212,094800,294176175,3685,3695,3695,3685,63
|
|
20241212,094700,293943995,3685,3685,3695,3680,277
|
|
20241212,094600,292922525,3690,3675,3690,3675,868
|
|
20241212,094500,289728515,3685,3685,3685,3675,2773
|
|
20241212,094400,279514685,3690,3690,3690,3690,201
|
|
20241212,094300,278772995,3690,3685,3690,3685,317
|
|
20241212,094200,277603720,3685,3675,3690,3675,93
|
|
20241212,094100,277261470,3675,3670,3675,3670,189
|
|
20241212,094000,276567830,3670,3670,3670,3670,362
|
|
20241212,093900,275239290,3670,3675,3675,3665,53
|
|
20241212,093800,275044530,3665,3685,3685,3665,6673
|
|
20241212,093700,250529495,3685,3685,3685,3675,112
|
|
20241212,093600,250116875,3685,3690,3690,3670,1405
|
|
20241212,093500,244946250,3680,3675,3680,3675,1073
|
|
20241212,093400,241002445,3675,3675,3675,3675,94
|
|
20241212,093300,240656995,3670,3670,3675,3670,1561
|
|
20241212,093200,234928070,3680,3680,3680,3680,101
|
|
20241212,093100,234556390,3685,3670,3690,3665,3371
|
|
20241212,093000,222183905,3670,3670,3675,3670,1001
|
|
20241212,092900,218510230,3665,3670,3670,3665,178
|
|
20241212,092800,217856995,3665,3665,3670,3660,2118
|
|
20241212,092700,210094670,3665,3715,3715,3665,393
|
|
20241212,092600,208648090,3685,3650,3730,3640,21680
|
|
20241212,092500,128491965,3650,3620,3665,3620,1572
|
|
20241212,092400,122754595,3635,3620,3635,3620,203
|
|
20241212,092300,122018710,3625,3625,3625,3615,563
|
|
20241212,092200,119979835,3615,3630,3630,3615,1304
|
|
20241212,092100,115258910,3635,3625,3635,3625,40
|
|
20241212,092000,115113900,3635,3625,3635,3625,391
|
|
20241212,091900,113696515,3635,3645,3645,3635,160
|
|
20241212,091800,113114905,3645,3645,3650,3645,495
|
|
20241212,091700,111310425,3640,3630,3640,3630,2261
|
|
20241212,091600,103091005,3620,3630,3630,3620,322
|
|
20241212,091500,101925145,3630,3630,3635,3630,905
|
|
20241212,091400,98636115,3635,3610,3635,3610,456
|
|
20241212,091300,96986380,3610,3610,3620,3610,152
|
|
20241212,091200,96437370,3610,3610,3620,3610,1308
|
|
20241212,091100,91715480,3610,3610,3630,3610,1046
|
|
20241212,091000,87938850,3610,3630,3630,3610,718
|
|
20241212,090900,85346630,3610,3615,3630,3605,640
|
|
20241212,090800,83035590,3615,3630,3630,3615,26
|
|
20241212,090700,82941435,3615,3630,3630,3615,313
|
|
20241212,090600,81805410,3615,3610,3615,3610,2447
|
|
20241212,090500,72960565,3610,3630,3630,3610,6230
|
|
20241212,090400,50468750,3630,3635,3635,3615,3444
|
|
20241212,090300,37999090,3615,3635,3635,3615,5
|
|
20241212,090200,37980935,3635,3620,3635,3615,967
|
|
20241212,090100,34482170,3635,3635,3650,3635,219
|
|
20241212,090000,33684955,3630,3630,3630,3610,4516
|