580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183700,561159640,3825,3825,3825,3825,2172
|
|
20241218,183600,561159640,3825,3825,3825,3825,0
|
|
20241218,183500,561159640,3825,3825,3825,3825,0
|
|
20241218,183400,561159640,3825,3825,3825,3825,0
|
|
20241218,183300,561159640,3825,3825,3825,3825,0
|
|
20241218,183200,561159640,3825,3825,3825,3825,0
|
|
20241218,183100,561159640,3825,3825,3825,3825,0
|
|
20241218,183000,561159640,3825,3825,3825,3825,0
|
|
20241218,182900,561159640,3825,3825,3825,3825,0
|
|
20241218,182800,561159640,3825,3825,3825,3825,0
|
|
20241218,182700,561159640,3825,3825,3825,3825,0
|
|
20241218,182600,561159640,3825,3825,3825,3825,0
|
|
20241218,182500,561159640,3825,3825,3825,3825,0
|
|
20241218,182400,561159640,3825,3825,3825,3825,0
|
|
20241218,182300,561159640,3825,3825,3825,3825,0
|
|
20241218,182200,561159640,3825,3825,3825,3825,0
|
|
20241218,182100,561159640,3825,3825,3825,3825,0
|
|
20241218,182000,561159640,3825,3825,3825,3825,0
|
|
20241218,181900,561159640,3825,3825,3825,3825,0
|
|
20241218,181800,561159640,3825,3825,3825,3825,0
|
|
20241218,181700,561159640,3825,3825,3825,3825,0
|
|
20241218,181600,561159640,3825,3825,3825,3825,0
|
|
20241218,181500,561159640,3825,3825,3825,3825,0
|
|
20241218,181400,561159640,3825,3825,3825,3825,0
|
|
20241218,181300,561159640,3825,3825,3825,3825,0
|
|
20241218,181200,561159640,3825,3825,3825,3825,0
|
|
20241218,181100,561159640,3825,3825,3825,3825,0
|
|
20241218,181000,561159640,3825,3825,3825,3825,0
|
|
20241218,180900,561159640,3825,3825,3825,3825,0
|
|
20241218,180800,561159640,3825,3825,3825,3825,0
|
|
20241218,180700,561159640,3825,3825,3825,3825,2172
|
|
20241218,180600,561159640,3825,3825,3825,3825,0
|
|
20241218,180500,561159640,3825,3825,3825,3825,0
|
|
20241218,180400,561159640,3825,3825,3825,3825,0
|
|
20241218,180300,561159640,3825,3825,3825,3825,0
|
|
20241218,180200,561159640,3825,3825,3825,3825,0
|
|
20241218,180100,561159640,3825,3825,3825,3825,0
|
|
20241218,180000,561159640,3825,3825,3825,3825,0
|
|
20241218,175900,561159640,3825,3825,3825,3825,0
|
|
20241218,175800,561159640,3825,3825,3825,3825,0
|
|
20241218,175700,561159640,3825,3825,3825,3825,0
|
|
20241218,175600,561159640,3825,3825,3825,3825,0
|
|
20241218,175500,561159640,3825,3825,3825,3825,0
|
|
20241218,175400,561159640,3825,3825,3825,3825,0
|
|
20241218,175300,561159640,3825,3825,3825,3825,0
|
|
20241218,175200,561159640,3825,3825,3825,3825,0
|
|
20241218,175100,561159640,3825,3825,3825,3825,0
|
|
20241218,175000,561159640,3825,3825,3825,3825,0
|
|
20241218,174900,561159640,3825,3825,3825,3825,0
|
|
20241218,174800,561159640,3825,3825,3825,3825,0
|
|
20241218,174700,561159640,3825,3825,3825,3825,0
|
|
20241218,174600,561159640,3825,3825,3825,3825,0
|
|
20241218,174500,561159640,3825,3825,3825,3825,0
|
|
20241218,174400,561159640,3825,3825,3825,3825,0
|
|
20241218,174300,561159640,3825,3825,3825,3825,0
|
|
20241218,174200,561159640,3825,3825,3825,3825,0
|
|
20241218,174100,561159640,3825,3825,3825,3825,0
|
|
20241218,174000,561159640,3825,3825,3825,3825,0
|
|
20241218,173900,561159640,3825,3825,3825,3825,0
|
|
20241218,173800,561159640,3825,3825,3825,3825,0
|
|
20241218,173700,561159640,3825,3825,3825,3825,2172
|
|
20241218,173600,561159640,3825,3825,3825,3825,0
|
|
20241218,173500,561159640,3825,3825,3825,3825,0
|
|
20241218,173400,561159640,3825,3825,3825,3825,0
|
|
20241218,173300,561159640,3825,3825,3825,3825,0
|
|
20241218,173200,561159640,3825,3825,3825,3825,0
|
|
20241218,173100,561159640,3825,3825,3825,3825,0
|
|
20241218,173000,561159640,3825,3825,3825,3825,0
|
|
20241218,172900,561159640,3825,3825,3825,3825,0
|
|
20241218,172800,561159640,3825,3825,3825,3825,0
|
|
20241218,172700,561159640,3825,3825,3825,3825,0
|
|
20241218,172600,561159640,3825,3825,3825,3825,0
|
|
20241218,172500,561159640,3825,3825,3825,3825,0
|
|
20241218,172400,561159640,3825,3825,3825,3825,0
|
|
20241218,172300,561159640,3825,3825,3825,3825,0
|
|
20241218,172200,561159640,3825,3825,3825,3825,0
|
|
20241218,172100,561159640,3825,3825,3825,3825,0
|
|
20241218,172000,561159640,3825,3825,3825,3825,0
|
|
20241218,171900,561159640,3825,3825,3825,3825,0
|
|
20241218,171800,561159640,3825,3825,3825,3825,0
|
|
20241218,171700,561159640,3825,3825,3825,3825,0
|
|
20241218,171600,561159640,3825,3825,3825,3825,0
|
|
20241218,171500,561159640,3825,3825,3825,3825,0
|
|
20241218,171400,561159640,3825,3825,3825,3825,0
|
|
20241218,171300,561159640,3825,3825,3825,3825,0
|
|
20241218,171200,561159640,3825,3825,3825,3825,0
|
|
20241218,171100,561159640,3825,3825,3825,3825,0
|
|
20241218,171000,561159640,3825,3825,3825,3825,0
|
|
20241218,170900,561159640,3825,3825,3825,3825,0
|
|
20241218,170800,561159640,3825,3825,3825,3825,0
|
|
20241218,170700,561159640,3825,3825,3825,3825,2172
|
|
20241218,170600,561159640,3825,3825,3825,3825,0
|
|
20241218,170500,561159640,3825,3825,3825,3825,0
|
|
20241218,170400,561159640,3825,3825,3825,3825,0
|
|
20241218,170300,561159640,3825,3825,3825,3825,0
|
|
20241218,170200,561159640,3825,3825,3825,3825,0
|
|
20241218,170100,561159640,3825,3825,3825,3825,0
|
|
20241218,170000,561159640,3825,3825,3825,3825,0
|
|
20241218,165900,561159640,3825,3825,3825,3825,0
|
|
20241218,165800,561159640,3825,3825,3825,3825,0
|
|
20241218,165700,561159640,3825,3825,3825,3825,0
|
|
20241218,165600,561159640,3825,3825,3825,3825,0
|
|
20241218,165500,561159640,3825,3825,3825,3825,0
|
|
20241218,165400,561159640,3825,3825,3825,3825,0
|
|
20241218,165300,561159640,3825,3825,3825,3825,0
|
|
20241218,165200,561159640,3825,3825,3825,3825,0
|
|
20241218,165100,561159640,3825,3825,3825,3825,0
|
|
20241218,165000,561159640,3825,3825,3825,3825,0
|
|
20241218,164900,561159640,3825,3825,3825,3825,0
|
|
20241218,164800,561159640,3825,3825,3825,3825,0
|
|
20241218,164700,561159640,3825,3825,3825,3825,0
|
|
20241218,164600,561159640,3825,3825,3825,3825,0
|
|
20241218,164500,561159640,3825,3825,3825,3825,0
|
|
20241218,164400,561159640,3825,3825,3825,3825,0
|
|
20241218,164300,561159640,3825,3825,3825,3825,0
|
|
20241218,164200,561159640,3825,3825,3825,3825,0
|
|
20241218,164100,561159640,3825,3825,3825,3825,0
|
|
20241218,164000,561159640,3825,3825,3825,3825,0
|
|
20241218,163900,561159640,3825,3825,3825,3825,0
|
|
20241218,163800,561159640,3825,3825,3825,3825,0
|
|
20241218,163700,561159640,3825,3825,3825,3825,2172
|
|
20241218,163600,561159640,3825,3825,3825,3825,0
|
|
20241218,163500,561159640,3825,3825,3825,3825,0
|
|
20241218,163400,561159640,3825,3825,3825,3825,0
|
|
20241218,163300,561159640,3825,3825,3825,3825,0
|
|
20241218,163200,561159640,3825,3825,3825,3825,0
|
|
20241218,163100,561159640,3825,3825,3825,3825,0
|
|
20241218,163000,561159640,3825,3825,3825,3825,0
|
|
20241218,162900,561159640,3825,3825,3825,3825,0
|
|
20241218,162800,561159640,3825,3825,3825,3825,0
|
|
20241218,162700,561159640,3825,3825,3825,3825,0
|
|
20241218,162600,561159640,3825,3825,3825,3825,0
|
|
20241218,162500,561159640,3825,3825,3825,3825,0
|
|
20241218,162400,561159640,3825,3825,3825,3825,0
|
|
20241218,162300,561159640,3825,3825,3825,3825,0
|
|
20241218,162200,561159640,3825,3825,3825,3825,0
|
|
20241218,162100,561159640,3825,3825,3825,3825,0
|
|
20241218,162000,561159640,3825,3825,3825,3825,0
|
|
20241218,161900,561159640,3825,3825,3825,3825,0
|
|
20241218,161800,561159640,3825,3825,3825,3825,0
|
|
20241218,161700,561159640,3825,3825,3825,3825,0
|
|
20241218,161600,561159640,3825,3825,3825,3825,0
|
|
20241218,161500,561159640,3825,3825,3825,3825,0
|
|
20241218,161400,561159640,3825,3825,3825,3825,0
|
|
20241218,161300,561159640,3825,3825,3825,3825,0
|
|
20241218,161200,561159640,3825,3825,3825,3825,0
|
|
20241218,161100,561159640,3825,3825,3825,3825,0
|
|
20241218,161000,561159640,3825,3825,3825,3825,0
|
|
20241218,160900,561159640,3825,3825,3825,3825,0
|
|
20241218,160800,561159640,3825,3825,3825,3825,0
|
|
20241218,160700,561159640,3825,3825,3825,3825,2172
|
|
20241218,160600,561159640,3825,3825,3825,3825,0
|
|
20241218,160500,561159640,3825,3825,3825,3825,0
|
|
20241218,160400,561159640,3825,3825,3825,3825,0
|
|
20241218,160300,561159640,3825,3825,3825,3825,0
|
|
20241218,160200,561159640,3825,3825,3825,3825,0
|
|
20241218,160100,561159640,3825,3825,3825,3825,0
|
|
20241218,160000,561159640,3825,3825,3825,3825,0
|
|
20241218,155900,561159640,3825,3825,3825,3825,0
|
|
20241218,155800,561159640,3825,3825,3825,3825,0
|
|
20241218,155700,561159640,3825,3825,3825,3825,0
|
|
20241218,155600,561159640,3825,3825,3825,3825,0
|
|
20241218,155500,561159640,3825,3825,3825,3825,0
|
|
20241218,155400,561159640,3825,3825,3825,3825,0
|
|
20241218,155300,561159640,3825,3825,3825,3825,0
|
|
20241218,155200,561159640,3825,3825,3825,3825,0
|
|
20241218,155100,561159640,3825,3825,3825,3825,0
|
|
20241218,155000,561159640,3825,3825,3825,3825,0
|
|
20241218,154900,561159640,3825,3825,3825,3825,0
|
|
20241218,154800,561159640,3825,3825,3825,3825,0
|
|
20241218,154700,561159640,3825,3825,3825,3825,0
|
|
20241218,154600,561159640,3825,3825,3825,3825,0
|
|
20241218,154500,561159640,3825,3825,3825,3825,0
|
|
20241218,154400,561159640,3825,3825,3825,3825,0
|
|
20241218,154300,561159640,3825,3825,3825,3825,0
|
|
20241218,154200,561159640,3825,3825,3825,3825,0
|
|
20241218,154100,561159640,3825,3825,3825,3825,0
|
|
20241218,154000,561159640,3825,3825,3825,3825,0
|
|
20241218,153900,561159640,3825,3825,3825,3825,0
|
|
20241218,153800,561159640,3825,3825,3825,3825,0
|
|
20241218,153700,561159640,3825,3825,3825,3825,2172
|
|
20241218,153600,561159640,3825,3825,3825,3825,0
|
|
20241218,153500,561159640,3825,3825,3825,3825,0
|
|
20241218,153400,561159640,3825,3825,3825,3825,0
|
|
20241218,153300,561159640,3825,3825,3825,3825,0
|
|
20241218,153200,561159640,3825,3825,3825,3825,0
|
|
20241218,153100,561159640,3825,3825,3825,3825,0
|
|
20241218,153000,561159640,3825,3825,3825,3825,2172
|
|
20241218,152900,552851740,3810,3810,3810,3810,0
|
|
20241218,152800,552851740,3810,3810,3810,3810,0
|
|
20241218,152700,552851740,3810,3810,3810,3810,0
|
|
20241218,152600,552851740,3810,3810,3810,3810,0
|
|
20241218,152500,552851740,3810,3810,3810,3810,0
|
|
20241218,152400,552851740,3810,3810,3810,3810,0
|
|
20241218,152300,552851740,3810,3810,3810,3810,0
|
|
20241218,152200,552851740,3810,3810,3810,3810,0
|
|
20241218,152100,552851740,3810,3810,3810,3810,0
|
|
20241218,152000,552851740,3810,3810,3810,3810,0
|
|
20241218,151900,552851740,3810,3800,3810,3780,360
|
|
20241218,151800,551483955,3790,3775,3790,3770,318
|
|
20241218,151700,550282195,3775,3790,3790,3770,2284
|
|
20241218,151600,541662415,3790,3790,3790,3790,2
|
|
20241218,151500,541654835,3790,3790,3790,3785,34
|
|
20241218,151400,541525990,3790,3790,3790,3790,9
|
|
20241218,151300,541491880,3800,3800,3800,3800,0
|
|
20241218,151200,541491880,3800,3800,3800,3800,30
|
|
20241218,151100,541377880,3800,3800,3800,3800,0
|
|
20241218,151000,541377880,3800,3800,3800,3800,132
|
|
20241218,150900,540876280,3805,3805,3805,3805,228
|
|
20241218,150800,540008740,3805,3805,3805,3805,200
|
|
20241218,150700,539247740,3800,3795,3800,3795,95
|
|
20241218,150600,538886935,3800,3800,3800,3800,0
|
|
20241218,150500,538886935,3800,3800,3800,3800,0
|
|
20241218,150400,538886935,3800,3795,3800,3795,55
|
|
20241218,150300,538678205,3795,3795,3795,3795,316
|
|
20241218,150200,537478985,3795,3795,3795,3795,1
|
|
20241218,150100,537475190,3790,3790,3795,3790,20
|
|
20241218,150000,537399370,3785,3785,3785,3785,5
|
|
20241218,145900,537380445,3785,3785,3785,3785,5
|
|
20241218,145800,537361520,3785,3795,3795,3785,1572
|
|
20241218,145700,531403390,3795,3800,3800,3795,1999
|
|
20241218,145600,523816235,3800,3800,3800,3800,74
|
|
20241218,145500,523535035,3805,3805,3805,3805,0
|
|
20241218,145400,523535035,3805,3805,3805,3805,100
|
|
20241218,145300,523154535,3805,3805,3805,3805,0
|
|
20241218,145200,523154535,3805,3800,3805,3800,2
|
|
20241218,145100,523146930,3800,3800,3800,3800,0
|
|
20241218,145000,523146930,3800,3800,3800,3800,0
|
|
20241218,144900,523146930,3800,3800,3800,3800,10
|
|
20241218,144800,523108930,3800,3800,3800,3800,25
|
|
20241218,144700,523013930,3795,3795,3795,3795,0
|
|
20241218,144600,523013930,3795,3795,3795,3795,0
|
|
20241218,144500,523013930,3795,3795,3795,3795,0
|
|
20241218,144400,523013930,3795,3795,3795,3795,0
|
|
20241218,144300,523013930,3795,3795,3795,3795,4
|
|
20241218,144200,522998750,3795,3795,3795,3795,3
|
|
20241218,144100,522987365,3795,3795,3795,3795,0
|
|
20241218,144000,522987365,3795,3795,3795,3795,0
|
|
20241218,143900,522987365,3795,3795,3795,3795,0
|
|
20241218,143800,522987365,3795,3795,3795,3795,0
|
|
20241218,143700,522987365,3795,3795,3795,3795,0
|
|
20241218,143600,522987365,3795,3795,3795,3795,0
|
|
20241218,143500,522987365,3795,3795,3795,3795,135
|
|
20241218,143400,522475040,3800,3800,3800,3800,1
|
|
20241218,143300,522471240,3795,3795,3795,3795,0
|
|
20241218,143200,522471240,3795,3795,3795,3795,0
|
|
20241218,143100,522471240,3795,3795,3795,3795,0
|
|
20241218,143000,522471240,3795,3795,3795,3795,0
|
|
20241218,142900,522471240,3795,3795,3795,3795,0
|
|
20241218,142800,522471240,3795,3795,3795,3795,0
|
|
20241218,142700,522471240,3795,3795,3795,3795,1
|
|
20241218,142600,522467445,3795,3795,3795,3795,4
|
|
20241218,142500,522452265,3795,3795,3795,3795,1
|
|
20241218,142400,522448470,3795,3795,3795,3795,1
|
|
20241218,142300,522444675,3795,3795,3810,3795,5
|
|
20241218,142200,522425655,3810,3795,3810,3795,300
|
|
20241218,142100,521282920,3795,3795,3795,3795,0
|
|
20241218,142000,521282920,3795,3795,3795,3795,25
|
|
20241218,141900,521188045,3805,3795,3810,3795,9
|
|
20241218,141800,521153825,3790,3810,3810,3790,821
|
|
20241218,141700,518033785,3805,3805,3805,3805,21
|
|
20241218,141600,517953880,3800,3800,3800,3800,0
|
|
20241218,141500,517953880,3800,3800,3800,3800,0
|
|
20241218,141400,517953880,3800,3800,3800,3800,0
|
|
20241218,141300,517953880,3800,3800,3800,3800,0
|
|
20241218,141200,517953880,3800,3805,3805,3800,2
|
|
20241218,141100,517946275,3800,3800,3800,3800,0
|
|
20241218,141000,517946275,3800,3800,3800,3800,0
|
|
20241218,140900,517946275,3800,3800,3800,3800,0
|
|
20241218,140800,517946275,3800,3800,3800,3800,0
|
|
20241218,140700,517946275,3800,3810,3810,3800,883
|
|
20241218,140600,514587390,3810,3810,3810,3810,57
|
|
20241218,140500,514370220,3815,3815,3815,3815,0
|
|
20241218,140400,514370220,3815,3815,3815,3815,10
|
|
20241218,140300,514332070,3810,3810,3810,3810,20
|
|
20241218,140200,514255870,3805,3805,3805,3805,0
|
|
20241218,140100,514255870,3805,3805,3805,3805,0
|
|
20241218,140000,514255870,3805,3805,3805,3805,0
|
|
20241218,135900,514255870,3805,3805,3805,3805,5
|
|
20241218,135800,514236845,3805,3805,3805,3805,15
|
|
20241218,135700,514179770,3805,3805,3805,3805,142
|
|
20241218,135600,513639460,3805,3805,3805,3805,0
|
|
20241218,135500,513639460,3805,3805,3805,3805,0
|
|
20241218,135400,513639460,3805,3805,3805,3805,26
|
|
20241218,135300,513540530,3800,3800,3800,3800,0
|
|
20241218,135200,513540530,3800,3800,3800,3800,0
|
|
20241218,135100,513540530,3800,3800,3800,3800,0
|
|
20241218,135000,513540530,3800,3800,3800,3800,0
|
|
20241218,134900,513540530,3800,3800,3800,3800,0
|
|
20241218,134800,513540530,3800,3800,3800,3800,0
|
|
20241218,134700,513540530,3800,3800,3800,3800,0
|
|
20241218,134600,513540530,3800,3800,3800,3800,0
|
|
20241218,134500,513540530,3800,3800,3800,3800,0
|
|
20241218,134400,513540530,3800,3800,3800,3800,0
|
|
20241218,134300,513540530,3800,3810,3810,3800,3127
|
|
20241218,134200,501638510,3810,3810,3810,3810,0
|
|
20241218,134100,501638510,3810,3810,3810,3810,0
|
|
20241218,134000,501638510,3810,3810,3810,3810,0
|
|
20241218,133900,501638510,3810,3810,3810,3810,0
|
|
20241218,133800,501638510,3810,3810,3810,3810,0
|
|
20241218,133700,501638510,3810,3810,3810,3810,0
|
|
20241218,133600,501638510,3810,3810,3810,3810,0
|
|
20241218,133500,501638510,3810,3810,3810,3810,0
|
|
20241218,133400,501638510,3810,3810,3810,3810,0
|
|
20241218,133300,501638510,3810,3810,3810,3810,0
|
|
20241218,133200,501638510,3810,3810,3810,3810,0
|
|
20241218,133100,501638510,3810,3810,3810,3810,0
|
|
20241218,133000,501638510,3810,3810,3810,3810,0
|
|
20241218,132900,501638510,3810,3810,3810,3810,0
|
|
20241218,132800,501638510,3810,3810,3810,3810,0
|
|
20241218,132700,501638510,3810,3810,3810,3810,0
|
|
20241218,132600,501638510,3810,3810,3810,3810,0
|
|
20241218,132500,501638510,3810,3810,3810,3810,0
|
|
20241218,132400,501638510,3810,3810,3810,3810,157
|
|
20241218,132300,501040340,3810,3805,3810,3805,37
|
|
20241218,132200,500899545,3805,3805,3805,3805,50
|
|
20241218,132100,500709295,3800,3800,3800,3800,0
|
|
20241218,132000,500709295,3800,3800,3800,3800,0
|
|
20241218,131900,500709295,3800,3805,3805,3800,664
|
|
20241218,131800,498186060,3805,3815,3815,3805,1355
|
|
20241218,131700,493016810,3815,3815,3815,3815,101
|
|
20241218,131600,492631495,3815,3815,3815,3815,26
|
|
20241218,131500,492532305,3820,3820,3820,3820,0
|
|
20241218,131400,492532305,3820,3820,3820,3820,0
|
|
20241218,131300,492532305,3820,3820,3820,3820,30
|
|
20241218,131200,492417705,3820,3820,3820,3820,0
|
|
20241218,131100,492417705,3820,3820,3820,3820,1
|
|
20241218,131000,492413885,3820,3820,3820,3820,0
|
|
20241218,130900,492413885,3820,3820,3820,3820,0
|
|
20241218,130800,492413885,3820,3820,3820,3820,0
|
|
20241218,130700,492413885,3820,3820,3820,3820,100
|
|
20241218,130600,492031885,3820,3820,3820,3820,59
|
|
20241218,130500,491806505,3825,3825,3825,3825,0
|
|
20241218,130400,491806505,3825,3830,3830,3825,877
|
|
20241218,130300,488447765,3830,3830,3830,3830,0
|
|
20241218,130200,488447765,3830,3830,3830,3830,54
|
|
20241218,130100,488240945,3835,3835,3835,3835,102
|
|
20241218,130000,487849775,3835,3840,3840,3835,443
|
|
20241218,125900,486150745,3840,3840,3840,3840,556
|
|
20241218,125800,484015705,3845,3845,3845,3845,10
|
|
20241218,125700,483977255,3845,3845,3845,3845,0
|
|
20241218,125600,483977255,3845,3860,3860,3845,229
|
|
20241218,125500,483093540,3880,3875,3880,3875,96
|
|
20241218,125400,482721530,3875,3875,3875,3875,0
|
|
20241218,125300,482721530,3875,3875,3875,3875,1
|
|
20241218,125200,482717655,3875,3875,3875,3875,78
|
|
20241218,125100,482415405,3860,3860,3860,3860,0
|
|
20241218,125000,482415405,3860,3850,3860,3850,64
|
|
20241218,124900,482168575,3885,3850,3885,3850,396
|
|
20241218,124800,480632020,3860,3845,3860,3845,261
|
|
20241218,124700,479624575,3860,3855,3860,3830,1025
|
|
20241218,124600,475671550,3845,3835,3845,3830,3
|
|
20241218,124500,475660040,3825,3830,3850,3825,17
|
|
20241218,124400,475594935,3850,3830,3850,3830,2
|
|
20241218,124300,475587255,3845,3840,3845,3840,4
|
|
20241218,124200,475571880,3845,3845,3845,3845,0
|
|
20241218,124100,475571880,3845,3830,3860,3830,206
|
|
20241218,124000,474777510,3830,3855,3855,3830,57
|
|
20241218,123900,474558500,3885,3885,3885,3885,0
|
|
20241218,123800,474558500,3885,3860,3885,3860,102
|
|
20241218,123700,474162255,3870,3860,3885,3860,51
|
|
20241218,123600,473964535,3880,3880,3880,3880,0
|
|
20241218,123500,473964535,3880,3865,3885,3865,952
|
|
20241218,123400,470270090,3880,3865,3885,3865,797
|
|
20241218,123300,467182445,3865,3865,3865,3865,2
|
|
20241218,123200,467174715,3850,3860,3875,3840,660
|
|
20241218,123100,464620840,3835,3820,3860,3820,2112
|
|
20241218,123000,456482265,3820,3805,3850,3790,553
|
|
20241218,122900,454369400,3810,3770,3810,3770,101
|
|
20241218,122800,453986605,3770,3770,3770,3770,11
|
|
20241218,122700,453945135,3770,3765,3770,3765,33
|
|
20241218,122600,453820780,3755,3755,3755,3755,0
|
|
20241218,122500,453820780,3755,3755,3755,3755,0
|
|
20241218,122400,453820780,3755,3755,3755,3755,0
|
|
20241218,122300,453820780,3755,3755,3755,3755,0
|
|
20241218,122200,453820780,3755,3755,3755,3755,2
|
|
20241218,122100,453813270,3765,3795,3815,3740,934
|
|
20241218,122000,450301795,3785,3785,3795,3785,8
|
|
20241218,121900,450271490,3795,3785,3800,3785,155
|
|
20241218,121800,449683050,3785,3785,3790,3785,122
|
|
20241218,121700,449220775,3785,3770,3790,3770,305
|
|
20241218,121600,448066610,3780,3760,3780,3760,701
|
|
20241218,121500,445420390,3770,3770,3770,3770,0
|
|
20241218,121400,445420390,3770,3770,3770,3770,0
|
|
20241218,121300,445420390,3770,3770,3770,3770,1
|
|
20241218,121200,445416620,3755,3770,3770,3755,2354
|
|
20241218,121100,436557420,3785,3785,3785,3785,0
|
|
20241218,121000,436557420,3785,3785,3785,3785,0
|
|
20241218,120900,436557420,3785,3785,3785,3785,5
|
|
20241218,120800,436538495,3785,3785,3785,3785,0
|
|
20241218,120700,436538495,3785,3785,3785,3785,400
|
|
20241218,120600,435024495,3780,3780,3780,3780,0
|
|
20241218,120500,435024495,3780,3770,3780,3770,31
|
|
20241218,120400,434907470,3770,3770,3770,3770,0
|
|
20241218,120300,434907470,3770,3770,3770,3770,10
|
|
20241218,120200,434869770,3755,3755,3755,3755,0
|
|
20241218,120100,434869770,3755,3755,3755,3755,0
|
|
20241218,120000,434869770,3755,3755,3755,3755,6000
|
|
20241218,115900,412339770,3770,3755,3770,3755,145
|
|
20241218,115800,411794535,3755,3755,3755,3755,130
|
|
20241218,115700,411306385,3750,3750,3750,3750,16
|
|
20241218,115600,411246385,3755,3755,3755,3755,1
|
|
20241218,115500,411242630,3745,3745,3745,3745,49
|
|
20241218,115400,411059125,3745,3745,3745,3745,0
|
|
20241218,115300,411059125,3745,3745,3745,3745,17
|
|
20241218,115200,410995460,3740,3740,3740,3740,0
|
|
20241218,115100,410995460,3740,3740,3740,3740,0
|
|
20241218,115000,410995460,3740,3740,3740,3740,900
|
|
20241218,114900,407629460,3740,3750,3750,3740,500
|
|
20241218,114800,405755050,3750,3750,3750,3750,0
|
|
20241218,114700,405755050,3750,3750,3750,3750,0
|
|
20241218,114600,405755050,3750,3750,3750,3750,731
|
|
20241218,114500,403013800,3750,3750,3750,3750,0
|
|
20241218,114400,403013800,3750,3750,3750,3750,0
|
|
20241218,114300,403013800,3750,3750,3750,3750,0
|
|
20241218,114200,403013800,3750,3750,3750,3750,50
|
|
20241218,114100,402826300,3755,3755,3755,3755,0
|
|
20241218,114000,402826300,3755,3770,3770,3755,152
|
|
20241218,113900,402255470,3775,3770,3775,3770,80
|
|
20241218,113800,401953860,3765,3775,3775,3765,263
|
|
20241218,113700,400961680,3780,3780,3780,3780,5
|
|
20241218,113600,400942780,3785,3785,3785,3785,0
|
|
20241218,113500,400942780,3785,3785,3785,3785,1
|
|
20241218,113400,400938995,3790,3790,3790,3790,0
|
|
20241218,113300,400938995,3790,3790,3790,3790,0
|
|
20241218,113200,400938995,3790,3790,3790,3780,551
|
|
20241218,113100,398850865,3790,3790,3790,3790,0
|
|
20241218,113000,398850865,3790,3790,3790,3790,21
|
|
20241218,112900,398771275,3790,3790,3790,3790,0
|
|
20241218,112800,398771275,3790,3790,3790,3790,0
|
|
20241218,112700,398771275,3790,3790,3790,3790,56
|
|
20241218,112600,398559035,3795,3795,3795,3795,0
|
|
20241218,112500,398559035,3795,3795,3795,3795,273
|
|
20241218,112400,397523000,3790,3790,3790,3790,0
|
|
20241218,112300,397523000,3790,3790,3790,3790,0
|
|
20241218,112200,397523000,3790,3790,3790,3790,0
|
|
20241218,112100,397523000,3790,3790,3790,3790,8
|
|
20241218,112000,397492680,3800,3800,3800,3800,0
|
|
20241218,111900,397492680,3800,3800,3800,3800,350
|
|
20241218,111800,396162680,3795,3810,3810,3795,1607
|
|
20241218,111700,390054355,3820,3825,3830,3820,248
|
|
20241218,111600,389106880,3825,3825,3825,3825,5
|
|
20241218,111500,389087755,3825,3825,3825,3825,1
|
|
20241218,111400,389083930,3835,3830,3835,3830,242
|
|
20241218,111300,388156065,3830,3825,3830,3820,142
|
|
20241218,111200,387612435,3825,3825,3825,3825,61
|
|
20241218,111100,387379110,3825,3815,3825,3815,881
|
|
20241218,111000,384013695,3810,3805,3810,3805,245
|
|
20241218,110900,383080545,3800,3800,3800,3795,14
|
|
20241218,110800,383027350,3795,3795,3795,3795,100
|
|
20241218,110700,382647850,3795,3795,3795,3795,0
|
|
20241218,110600,382647850,3795,3795,3795,3795,332
|
|
20241218,110500,381387910,3795,3795,3795,3795,101
|
|
20241218,110400,381004615,3795,3790,3795,3790,100
|
|
20241218,110300,380625120,3805,3795,3805,3795,343
|
|
20241218,110200,379322685,3795,3780,3795,3780,101
|
|
20241218,110100,378940080,3775,3765,3775,3765,369
|
|
20241218,110000,377547115,3775,3775,3775,3765,296
|
|
20241218,105900,376429725,3775,3770,3775,3770,206
|
|
20241218,105800,375652315,3770,3770,3770,3770,0
|
|
20241218,105700,375652315,3770,3770,3770,3770,335
|
|
20241218,105600,374389365,3770,3770,3770,3770,0
|
|
20241218,105500,374389365,3770,3770,3770,3770,340
|
|
20241218,105400,373107565,3770,3770,3770,3770,0
|
|
20241218,105300,373107565,3770,3745,3770,3745,9
|
|
20241218,105200,373073760,3745,3745,3745,3745,2
|
|
20241218,105100,373066270,3745,3735,3765,3735,1169
|
|
20241218,105000,368687485,3730,3725,3730,3725,260
|
|
20241218,104900,367718035,3725,3725,3725,3725,0
|
|
20241218,104800,367718035,3725,3700,3725,3700,21
|
|
20241218,104700,367639975,3700,3700,3700,3700,0
|
|
20241218,104600,367639975,3700,3710,3710,3700,2554
|
|
20241218,104500,358178475,3715,3705,3715,3705,1340
|
|
20241218,104400,353207690,3710,3680,3710,3680,471
|
|
20241218,104300,351464775,3710,3720,3720,3670,3054
|
|
20241218,104200,340166620,3730,3720,3730,3700,3668
|
|
20241218,104100,326521960,3730,3730,3730,3730,70
|
|
20241218,104000,326260860,3725,3745,3745,3725,2007
|
|
20241218,103900,318775375,3740,3740,3740,3740,20
|
|
20241218,103800,318700575,3740,3750,3750,3740,1000
|
|
20241218,103700,314955905,3760,3760,3760,3760,30
|
|
20241218,103600,314843105,3750,3750,3750,3750,0
|
|
20241218,103500,314843105,3750,3750,3750,3750,847
|
|
20241218,103400,311666855,3750,3750,3750,3750,0
|
|
20241218,103300,311666855,3750,3750,3750,3750,0
|
|
20241218,103200,311666855,3750,3750,3750,3750,0
|
|
20241218,103100,311666855,3750,3740,3750,3740,286
|
|
20241218,103000,310594680,3735,3735,3735,3735,2
|
|
20241218,102900,310587210,3730,3730,3745,3730,3381
|
|
20241218,102800,297973830,3745,3740,3745,3730,295
|
|
20241218,102700,296872180,3735,3760,3760,3730,1111
|
|
20241218,102600,292714625,3760,3760,3760,3760,113
|
|
20241218,102500,292289745,3755,3755,3755,3755,100
|
|
20241218,102400,291914245,3760,3775,3775,3760,2493
|
|
20241218,102300,282539540,3775,3775,3775,3775,0
|
|
20241218,102200,282539540,3775,3780,3780,3775,202
|
|
20241218,102100,281776490,3770,3775,3775,3770,351
|
|
20241218,102000,280453190,3775,3775,3775,3775,0
|
|
20241218,101900,280453190,3775,3775,3775,3775,201
|
|
20241218,101800,279694415,3770,3770,3770,3770,0
|
|
20241218,101700,279694415,3770,3775,3775,3770,2114
|
|
20241218,101600,271723100,3775,3785,3785,3775,5272
|
|
20241218,101500,251797790,3785,3800,3800,3785,1814
|
|
20241218,101400,244928935,3800,3800,3800,3800,5
|
|
20241218,101300,244909935,3800,3800,3800,3800,0
|
|
20241218,101200,244909935,3800,3800,3800,3800,97
|
|
20241218,101100,244541335,3805,3805,3805,3805,1
|
|
20241218,101000,244537530,3795,3795,3795,3795,0
|
|
20241218,100900,244537530,3795,3795,3795,3795,10
|
|
20241218,100800,244499580,3790,3790,3790,3790,37
|
|
20241218,100700,244359350,3795,3795,3795,3795,0
|
|
20241218,100600,244359350,3795,3795,3795,3795,0
|
|
20241218,100500,244359350,3795,3790,3795,3790,3134
|
|
20241218,100400,232467190,3785,3785,3785,3785,0
|
|
20241218,100300,232467190,3785,3785,3785,3785,0
|
|
20241218,100200,232467190,3785,3785,3785,3785,235
|
|
20241218,100100,231577715,3780,3785,3785,3780,444
|
|
20241218,100000,229897980,3780,3780,3780,3780,0
|
|
20241218,095900,229897980,3780,3820,3820,3780,7904
|
|
20241218,095800,199856770,3815,3820,3820,3815,416
|
|
20241218,095700,198269630,3820,3820,3820,3820,0
|
|
20241218,095600,198269630,3820,3820,3820,3820,19
|
|
20241218,095500,198197050,3825,3820,3825,3820,11
|
|
20241218,095400,198154980,3815,3820,3820,3815,302
|
|
20241218,095300,197002700,3815,3820,3820,3815,1108
|
|
20241218,095200,192775580,3820,3820,3820,3820,10
|
|
20241218,095100,192737380,3825,3825,3825,3825,0
|
|
20241218,095000,192737380,3825,3825,3825,3825,50
|
|
20241218,094900,192546130,3820,3820,3820,3820,30
|
|
20241218,094800,192431530,3815,3815,3815,3815,0
|
|
20241218,094700,192431530,3815,3815,3815,3815,122
|
|
20241218,094600,191966100,3815,3815,3815,3815,0
|
|
20241218,094500,191966100,3815,3815,3815,3815,76
|
|
20241218,094400,191676160,3820,3820,3820,3820,0
|
|
20241218,094300,191676160,3820,3815,3820,3815,81
|
|
20241218,094200,191367095,3815,3805,3815,3805,25
|
|
20241218,094100,191271950,3820,3810,3820,3805,7
|
|
20241218,094000,191245290,3805,3815,3830,3805,1003
|
|
20241218,093900,187427140,3805,3825,3845,3805,1034
|
|
20241218,093800,183488265,3840,3845,3850,3820,230
|
|
20241218,093700,182604230,3845,3835,3845,3835,69
|
|
20241218,093600,182339360,3835,3835,3835,3835,0
|
|
20241218,093500,182339360,3835,3820,3840,3820,7
|
|
20241218,093400,182312550,3835,3815,3840,3815,345
|
|
20241218,093300,180989580,3830,3800,3830,3800,168
|
|
20241218,093200,180347310,3810,3810,3810,3810,223
|
|
20241218,093100,179497680,3810,3815,3815,3805,6327
|
|
20241218,093000,155400015,3810,3845,3845,3810,2887
|
|
20241218,092900,144365370,3850,3870,3870,3850,4810
|
|
20241218,092800,125799825,3880,3880,3880,3880,0
|
|
20241218,092700,125799825,3880,3880,3880,3880,1
|
|
20241218,092600,125795945,3880,3880,3880,3880,140
|
|
20241218,092500,125252745,3885,3900,3905,3880,7
|
|
20241218,092400,125225490,3880,3895,3905,3875,48
|
|
20241218,092300,125038460,3900,3870,3900,3870,351
|
|
20241218,092200,123670280,3870,3870,3870,3870,197
|
|
20241218,092100,122907890,3870,3870,3870,3870,1189
|
|
20241218,092000,118306460,3870,3860,3870,3855,93
|
|
20241218,091900,117947665,3860,3870,3870,3860,293
|
|
20241218,091800,116815580,3875,3875,3875,3875,490
|
|
20241218,091700,114916830,3885,3880,3885,3880,5044
|
|
20241218,091600,95346105,3880,3880,3880,3880,0
|
|
20241218,091500,95346105,3880,3880,3880,3875,228
|
|
20241218,091400,94461845,3880,3880,3880,3880,104
|
|
20241218,091300,94058325,3895,3895,3895,3895,0
|
|
20241218,091200,94058325,3895,3895,3895,3895,29
|
|
20241218,091100,93945370,3895,3890,3905,3890,1402
|
|
20241218,091000,88475050,3895,3905,3905,3895,102
|
|
20241218,090900,88077740,3905,3910,3910,3900,1252
|
|
20241218,090800,83188830,3910,3905,3910,3900,1146
|
|
20241218,090700,78715415,3905,3850,3905,3850,1444
|
|
20241218,090600,73120355,3855,3830,3855,3830,148
|
|
20241218,090500,72551030,3820,3815,3820,3800,6434
|
|
20241218,090400,48026800,3820,3820,3820,3820,1000
|
|
20241218,090300,44206800,3815,3830,3830,3815,3699
|
|
20241218,090200,30070255,3815,3820,3820,3815,1384
|
|
20241218,090100,24788645,3815,3830,3830,3815,1293
|
|
20241218,090000,19854455,3830,3815,3830,3810,5204
|