634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193100,315656570,3360,3360,3360,3360,271
|
|
20241206,193000,315656570,3360,3360,3360,3360,0
|
|
20241206,192900,315656570,3360,3360,3360,3360,0
|
|
20241206,192800,315656570,3360,3360,3360,3360,0
|
|
20241206,192700,315656570,3360,3360,3360,3360,0
|
|
20241206,192600,315656570,3360,3360,3360,3360,0
|
|
20241206,192500,315656570,3360,3360,3360,3360,0
|
|
20241206,192400,315656570,3360,3360,3360,3360,0
|
|
20241206,192300,315656570,3360,3360,3360,3360,0
|
|
20241206,192200,315656570,3360,3360,3360,3360,0
|
|
20241206,192100,315656570,3360,3360,3360,3360,0
|
|
20241206,192000,315656570,3360,3360,3360,3360,0
|
|
20241206,191900,315656570,3360,3360,3360,3360,0
|
|
20241206,191800,315656570,3360,3360,3360,3360,0
|
|
20241206,191700,315656570,3360,3360,3360,3360,0
|
|
20241206,191600,315656570,3360,3360,3360,3360,0
|
|
20241206,191500,315656570,3360,3360,3360,3360,0
|
|
20241206,191400,315656570,3360,3360,3360,3360,0
|
|
20241206,191300,315656570,3360,3360,3360,3360,0
|
|
20241206,191200,315656570,3360,3360,3360,3360,0
|
|
20241206,191100,315656570,3360,3360,3360,3360,0
|
|
20241206,191000,315656570,3360,3360,3360,3360,0
|
|
20241206,190900,315656570,3360,3360,3360,3360,0
|
|
20241206,190800,315656570,3360,3360,3360,3360,0
|
|
20241206,190700,315656570,3360,3360,3360,3360,0
|
|
20241206,190600,315656570,3360,3360,3360,3360,0
|
|
20241206,190500,315656570,3360,3360,3360,3360,0
|
|
20241206,190400,315656570,3360,3360,3360,3360,0
|
|
20241206,190300,315656570,3360,3360,3360,3360,0
|
|
20241206,190200,315656570,3360,3360,3360,3360,0
|
|
20241206,190100,315656570,3360,3360,3360,3360,271
|
|
20241206,190000,315656570,3360,3360,3360,3360,0
|
|
20241206,185900,315656570,3360,3360,3360,3360,0
|
|
20241206,185800,315656570,3360,3360,3360,3360,0
|
|
20241206,185700,315656570,3360,3360,3360,3360,0
|
|
20241206,185600,315656570,3360,3360,3360,3360,0
|
|
20241206,185500,315656570,3360,3360,3360,3360,0
|
|
20241206,185400,315656570,3360,3360,3360,3360,0
|
|
20241206,185300,315656570,3360,3360,3360,3360,0
|
|
20241206,185200,315656570,3360,3360,3360,3360,0
|
|
20241206,185100,315656570,3360,3360,3360,3360,0
|
|
20241206,185000,315656570,3360,3360,3360,3360,0
|
|
20241206,184900,315656570,3360,3360,3360,3360,0
|
|
20241206,184800,315656570,3360,3360,3360,3360,0
|
|
20241206,184700,315656570,3360,3360,3360,3360,0
|
|
20241206,184600,315656570,3360,3360,3360,3360,0
|
|
20241206,184500,315656570,3360,3360,3360,3360,0
|
|
20241206,184400,315656570,3360,3360,3360,3360,0
|
|
20241206,184300,315656570,3360,3360,3360,3360,0
|
|
20241206,184200,315656570,3360,3360,3360,3360,0
|
|
20241206,184100,315656570,3360,3360,3360,3360,0
|
|
20241206,184000,315656570,3360,3360,3360,3360,0
|
|
20241206,183900,315656570,3360,3360,3360,3360,0
|
|
20241206,183800,315656570,3360,3360,3360,3360,0
|
|
20241206,183700,315656570,3360,3360,3360,3360,0
|
|
20241206,183600,315656570,3360,3360,3360,3360,0
|
|
20241206,183500,315656570,3360,3360,3360,3360,0
|
|
20241206,183400,315656570,3360,3360,3360,3360,0
|
|
20241206,183300,315656570,3360,3360,3360,3360,0
|
|
20241206,183200,315656570,3360,3360,3360,3360,0
|
|
20241206,183100,315656570,3360,3360,3360,3360,271
|
|
20241206,183000,315656570,3360,3360,3360,3360,0
|
|
20241206,182900,315656570,3360,3360,3360,3360,0
|
|
20241206,182800,315656570,3360,3360,3360,3360,0
|
|
20241206,182700,315656570,3360,3360,3360,3360,0
|
|
20241206,182600,315656570,3360,3360,3360,3360,0
|
|
20241206,182500,315656570,3360,3360,3360,3360,0
|
|
20241206,182400,315656570,3360,3360,3360,3360,0
|
|
20241206,182300,315656570,3360,3360,3360,3360,0
|
|
20241206,182200,315656570,3360,3360,3360,3360,0
|
|
20241206,182100,315656570,3360,3360,3360,3360,0
|
|
20241206,182000,315656570,3360,3360,3360,3360,0
|
|
20241206,181900,315656570,3360,3360,3360,3360,0
|
|
20241206,181800,315656570,3360,3360,3360,3360,0
|
|
20241206,181700,315656570,3360,3360,3360,3360,0
|
|
20241206,181600,315656570,3360,3360,3360,3360,0
|
|
20241206,181500,315656570,3360,3360,3360,3360,0
|
|
20241206,181400,315656570,3360,3360,3360,3360,0
|
|
20241206,181300,315656570,3360,3360,3360,3360,0
|
|
20241206,181200,315656570,3360,3360,3360,3360,0
|
|
20241206,181100,315656570,3360,3360,3360,3360,0
|
|
20241206,181000,315656570,3360,3360,3360,3360,0
|
|
20241206,180900,315656570,3360,3360,3360,3360,0
|
|
20241206,180800,315656570,3360,3360,3360,3360,0
|
|
20241206,180700,315656570,3360,3360,3360,3360,0
|
|
20241206,180600,315656570,3360,3360,3360,3360,0
|
|
20241206,180500,315656570,3360,3360,3360,3360,0
|
|
20241206,180400,315656570,3360,3360,3360,3360,0
|
|
20241206,180300,315656570,3360,3360,3360,3360,0
|
|
20241206,180200,315656570,3360,3360,3360,3360,0
|
|
20241206,180100,315656570,3360,3360,3360,3360,271
|
|
20241206,180000,315656570,3360,3360,3360,3360,0
|
|
20241206,175900,315656570,3360,3360,3360,3360,0
|
|
20241206,175800,315656570,3360,3360,3360,3360,0
|
|
20241206,175700,315656570,3360,3360,3360,3360,0
|
|
20241206,175600,315656570,3360,3360,3360,3360,0
|
|
20241206,175500,315656570,3360,3360,3360,3360,0
|
|
20241206,175400,315656570,3360,3360,3360,3360,0
|
|
20241206,175300,315656570,3360,3360,3360,3360,0
|
|
20241206,175200,315656570,3360,3360,3360,3360,0
|
|
20241206,175100,315656570,3360,3360,3360,3360,0
|
|
20241206,175000,315656570,3360,3360,3360,3360,0
|
|
20241206,174900,315656570,3360,3360,3360,3360,0
|
|
20241206,174800,315656570,3360,3360,3360,3360,0
|
|
20241206,174700,315656570,3360,3360,3360,3360,0
|
|
20241206,174600,315656570,3360,3360,3360,3360,0
|
|
20241206,174500,315656570,3360,3360,3360,3360,0
|
|
20241206,174400,315656570,3360,3360,3360,3360,0
|
|
20241206,174300,315656570,3360,3360,3360,3360,0
|
|
20241206,174200,315656570,3360,3360,3360,3360,0
|
|
20241206,174100,315656570,3360,3360,3360,3360,0
|
|
20241206,174000,315656570,3360,3360,3360,3360,0
|
|
20241206,173900,315656570,3360,3360,3360,3360,0
|
|
20241206,173800,315656570,3360,3360,3360,3360,0
|
|
20241206,173700,315656570,3360,3360,3360,3360,0
|
|
20241206,173600,315656570,3360,3360,3360,3360,0
|
|
20241206,173500,315656570,3360,3360,3360,3360,0
|
|
20241206,173400,315656570,3360,3360,3360,3360,0
|
|
20241206,173300,315656570,3360,3360,3360,3360,0
|
|
20241206,173200,315656570,3360,3360,3360,3360,0
|
|
20241206,173100,315656570,3360,3360,3360,3360,271
|
|
20241206,173000,315656570,3360,3360,3360,3360,0
|
|
20241206,172900,315656570,3360,3360,3360,3360,0
|
|
20241206,172800,315656570,3360,3360,3360,3360,0
|
|
20241206,172700,315656570,3360,3360,3360,3360,0
|
|
20241206,172600,315656570,3360,3360,3360,3360,0
|
|
20241206,172500,315656570,3360,3360,3360,3360,0
|
|
20241206,172400,315656570,3360,3360,3360,3360,0
|
|
20241206,172300,315656570,3360,3360,3360,3360,0
|
|
20241206,172200,315656570,3360,3360,3360,3360,0
|
|
20241206,172100,315656570,3360,3360,3360,3360,0
|
|
20241206,172000,315656570,3360,3360,3360,3360,0
|
|
20241206,171900,315656570,3360,3360,3360,3360,0
|
|
20241206,171800,315656570,3360,3360,3360,3360,0
|
|
20241206,171700,315656570,3360,3360,3360,3360,0
|
|
20241206,171600,315656570,3360,3360,3360,3360,0
|
|
20241206,171500,315656570,3360,3360,3360,3360,0
|
|
20241206,171400,315656570,3360,3360,3360,3360,0
|
|
20241206,171300,315656570,3360,3360,3360,3360,0
|
|
20241206,171200,315656570,3360,3360,3360,3360,0
|
|
20241206,171100,315656570,3360,3360,3360,3360,0
|
|
20241206,171000,315656570,3360,3360,3360,3360,0
|
|
20241206,170900,315656570,3360,3360,3360,3360,0
|
|
20241206,170800,315656570,3360,3360,3360,3360,0
|
|
20241206,170700,315656570,3360,3360,3360,3360,0
|
|
20241206,170600,315656570,3360,3360,3360,3360,0
|
|
20241206,170500,315656570,3360,3360,3360,3360,0
|
|
20241206,170400,315656570,3360,3360,3360,3360,0
|
|
20241206,170300,315656570,3360,3360,3360,3360,0
|
|
20241206,170200,315656570,3360,3360,3360,3360,0
|
|
20241206,170100,315656570,3360,3360,3360,3360,271
|
|
20241206,170000,315656570,3360,3360,3360,3360,0
|
|
20241206,165900,315656570,3360,3360,3360,3360,0
|
|
20241206,165800,315656570,3360,3360,3360,3360,0
|
|
20241206,165700,315656570,3360,3360,3360,3360,0
|
|
20241206,165600,315656570,3360,3360,3360,3360,0
|
|
20241206,165500,315656570,3360,3360,3360,3360,0
|
|
20241206,165400,315656570,3360,3360,3360,3360,0
|
|
20241206,165300,315656570,3360,3360,3360,3360,0
|
|
20241206,165200,315656570,3360,3360,3360,3360,0
|
|
20241206,165100,315656570,3360,3360,3360,3360,0
|
|
20241206,165000,315656570,3360,3360,3360,3360,0
|
|
20241206,164900,315656570,3360,3360,3360,3360,0
|
|
20241206,164800,315656570,3360,3360,3360,3360,0
|
|
20241206,164700,315656570,3360,3360,3360,3360,0
|
|
20241206,164600,315656570,3360,3360,3360,3360,0
|
|
20241206,164500,315656570,3360,3360,3360,3360,0
|
|
20241206,164400,315656570,3360,3360,3360,3360,0
|
|
20241206,164300,315656570,3360,3360,3360,3360,0
|
|
20241206,164200,315656570,3360,3360,3360,3360,0
|
|
20241206,164100,315656570,3360,3360,3360,3360,0
|
|
20241206,164000,315656570,3360,3360,3360,3360,0
|
|
20241206,163900,315656570,3360,3360,3360,3360,0
|
|
20241206,163800,315656570,3360,3360,3360,3360,0
|
|
20241206,163700,315656570,3360,3360,3360,3360,0
|
|
20241206,163600,315656570,3360,3360,3360,3360,0
|
|
20241206,163500,315656570,3360,3360,3360,3360,0
|
|
20241206,163400,315656570,3360,3360,3360,3360,0
|
|
20241206,163300,315656570,3360,3360,3360,3360,0
|
|
20241206,163200,315656570,3360,3360,3360,3360,0
|
|
20241206,163100,315656570,3360,3360,3360,3360,271
|
|
20241206,163000,315656570,3360,3360,3360,3360,0
|
|
20241206,162900,315656570,3360,3360,3360,3360,0
|
|
20241206,162800,315656570,3360,3360,3360,3360,0
|
|
20241206,162700,315656570,3360,3360,3360,3360,0
|
|
20241206,162600,315656570,3360,3360,3360,3360,0
|
|
20241206,162500,315656570,3360,3360,3360,3360,0
|
|
20241206,162400,315656570,3360,3360,3360,3360,0
|
|
20241206,162300,315656570,3360,3360,3360,3360,0
|
|
20241206,162200,315656570,3360,3360,3360,3360,0
|
|
20241206,162100,315656570,3360,3360,3360,3360,0
|
|
20241206,162000,315656570,3360,3360,3360,3360,0
|
|
20241206,161900,315656570,3360,3360,3360,3360,0
|
|
20241206,161800,315656570,3360,3360,3360,3360,0
|
|
20241206,161700,315656570,3360,3360,3360,3360,0
|
|
20241206,161600,315656570,3360,3360,3360,3360,0
|
|
20241206,161500,315656570,3360,3360,3360,3360,0
|
|
20241206,161400,315656570,3360,3360,3360,3360,0
|
|
20241206,161300,315656570,3360,3360,3360,3360,0
|
|
20241206,161200,315656570,3360,3360,3360,3360,0
|
|
20241206,161100,315656570,3360,3360,3360,3360,0
|
|
20241206,161000,315656570,3360,3360,3360,3360,0
|
|
20241206,160900,315656570,3360,3360,3360,3360,0
|
|
20241206,160800,315656570,3360,3360,3360,3360,0
|
|
20241206,160700,315656570,3360,3360,3360,3360,0
|
|
20241206,160600,315656570,3360,3360,3360,3360,0
|
|
20241206,160500,315656570,3360,3360,3360,3360,0
|
|
20241206,160400,315656570,3360,3360,3360,3360,0
|
|
20241206,160300,315656570,3360,3360,3360,3360,0
|
|
20241206,160200,315656570,3360,3360,3360,3360,0
|
|
20241206,160100,315656570,3360,3360,3360,3360,271
|
|
20241206,160000,315656570,3360,3360,3360,3360,0
|
|
20241206,155900,315656570,3360,3360,3360,3360,0
|
|
20241206,155800,315656570,3360,3360,3360,3360,0
|
|
20241206,155700,315656570,3360,3360,3360,3360,0
|
|
20241206,155600,315656570,3360,3360,3360,3360,0
|
|
20241206,155500,315656570,3360,3360,3360,3360,0
|
|
20241206,155400,315656570,3360,3360,3360,3360,0
|
|
20241206,155300,315656570,3360,3360,3360,3360,0
|
|
20241206,155200,315656570,3360,3360,3360,3360,0
|
|
20241206,155100,315656570,3360,3360,3360,3360,0
|
|
20241206,155000,315656570,3360,3360,3360,3360,0
|
|
20241206,154900,315656570,3360,3360,3360,3360,0
|
|
20241206,154800,315656570,3360,3360,3360,3360,0
|
|
20241206,154700,315656570,3360,3360,3360,3360,0
|
|
20241206,154600,315656570,3360,3360,3360,3360,0
|
|
20241206,154500,315656570,3360,3360,3360,3360,0
|
|
20241206,154400,315656570,3360,3360,3360,3360,0
|
|
20241206,154300,315656570,3360,3360,3360,3360,0
|
|
20241206,154200,315656570,3360,3360,3360,3360,0
|
|
20241206,154100,315656570,3360,3360,3360,3360,0
|
|
20241206,154000,315656570,3360,3360,3360,3360,0
|
|
20241206,153900,315656570,3360,3360,3360,3360,0
|
|
20241206,153800,315656570,3360,3360,3360,3360,0
|
|
20241206,153700,315656570,3360,3360,3360,3360,0
|
|
20241206,153600,315656570,3360,3360,3360,3360,0
|
|
20241206,153500,315656570,3360,3360,3360,3360,0
|
|
20241206,153400,315656570,3360,3360,3360,3360,0
|
|
20241206,153300,315656570,3360,3360,3360,3360,0
|
|
20241206,153200,315656570,3360,3360,3360,3360,0
|
|
20241206,153100,315656570,3360,3360,3360,3360,271
|
|
20241206,153000,315656570,3360,3360,3360,3360,271
|
|
20241206,152900,314746010,3365,3365,3365,3365,0
|
|
20241206,152800,314746010,3365,3365,3365,3365,0
|
|
20241206,152700,314746010,3365,3365,3365,3365,0
|
|
20241206,152600,314746010,3365,3365,3365,3365,0
|
|
20241206,152500,314746010,3365,3365,3365,3365,0
|
|
20241206,152400,314746010,3365,3365,3365,3365,0
|
|
20241206,152300,314746010,3365,3365,3365,3365,0
|
|
20241206,152200,314746010,3365,3365,3365,3365,0
|
|
20241206,152100,314746010,3365,3365,3365,3365,0
|
|
20241206,152000,314746010,3365,3365,3365,3365,0
|
|
20241206,151900,314746010,3365,3365,3365,3365,169
|
|
20241206,151800,314177325,3355,3355,3355,3355,1
|
|
20241206,151700,314173970,3365,3365,3365,3365,11
|
|
20241206,151600,314136955,3370,3370,3370,3370,1
|
|
20241206,151500,314133585,3360,3370,3370,3360,6
|
|
20241206,151400,314113385,3375,3375,3375,3375,0
|
|
20241206,151300,314113385,3375,3360,3375,3360,41
|
|
20241206,151200,313975610,3360,3360,3360,3360,0
|
|
20241206,151100,313975610,3360,3360,3360,3360,33
|
|
20241206,151000,313864730,3380,3380,3380,3380,189
|
|
20241206,150900,313225910,3380,3375,3380,3375,147
|
|
20241206,150800,312729420,3380,3380,3380,3380,1
|
|
20241206,150700,312726040,3380,3380,3380,3380,40
|
|
20241206,150600,312590840,3380,3380,3380,3380,110
|
|
20241206,150500,312219040,3380,3380,3380,3380,530
|
|
20241206,150400,310427640,3385,3385,3385,3385,0
|
|
20241206,150300,310427640,3385,3385,3385,3385,0
|
|
20241206,150200,310427640,3385,3385,3385,3385,0
|
|
20241206,150100,310427640,3385,3385,3385,3385,0
|
|
20241206,150000,310427640,3385,3380,3385,3380,286
|
|
20241206,145900,309460955,3380,3380,3380,3380,150
|
|
20241206,145800,308953955,3380,3370,3380,3370,1521
|
|
20241206,145700,303828175,3360,3360,3360,3360,0
|
|
20241206,145600,303828175,3360,3360,3360,3360,0
|
|
20241206,145500,303828175,3360,3360,3360,3360,200
|
|
20241206,145400,303156175,3360,3360,3360,3360,337
|
|
20241206,145300,302023855,3360,3360,3360,3360,0
|
|
20241206,145200,302023855,3360,3360,3360,3360,0
|
|
20241206,145100,302023855,3360,3360,3360,3360,393
|
|
20241206,145000,300703375,3360,3365,3365,3360,100
|
|
20241206,144900,300367120,3380,3380,3380,3380,0
|
|
20241206,144800,300367120,3380,3380,3380,3380,0
|
|
20241206,144700,300367120,3380,3380,3380,3380,1
|
|
20241206,144600,300363740,3360,3365,3365,3360,100
|
|
20241206,144500,300027735,3365,3365,3365,3365,40
|
|
20241206,144400,299893135,3365,3380,3380,3365,401
|
|
20241206,144300,298543755,3380,3380,3380,3380,0
|
|
20241206,144200,298543755,3380,3380,3380,3380,15
|
|
20241206,144100,298493055,3385,3385,3385,3385,0
|
|
20241206,144000,298493055,3385,3385,3385,3385,0
|
|
20241206,143900,298493055,3385,3385,3385,3385,0
|
|
20241206,143800,298493055,3385,3385,3385,3385,0
|
|
20241206,143700,298493055,3385,3380,3385,3380,30
|
|
20241206,143600,298391630,3365,3365,3365,3365,0
|
|
20241206,143500,298391630,3365,3365,3365,3365,4
|
|
20241206,143400,298378170,3365,3365,3365,3365,196
|
|
20241206,143300,297718630,3360,3360,3360,3355,586
|
|
20241206,143200,295752095,3360,3360,3360,3360,80
|
|
20241206,143100,295483295,3360,3355,3365,3355,349
|
|
20241206,143000,294310900,3355,3380,3380,3355,130
|
|
20241206,142900,293874725,3340,3340,3340,3340,0
|
|
20241206,142800,293874725,3340,3340,3340,3340,0
|
|
20241206,142700,293874725,3340,3380,3380,3340,613
|
|
20241206,142600,291819510,3380,3380,3380,3380,1803
|
|
20241206,142500,285725370,3375,3375,3375,3375,100
|
|
20241206,142400,285387870,3380,3380,3380,3380,29
|
|
20241206,142300,285289850,3380,3375,3380,3375,500
|
|
20241206,142200,283600350,3360,3350,3375,3345,2267
|
|
20241206,142100,275963245,3365,3365,3365,3365,0
|
|
20241206,142000,275963245,3365,3365,3365,3365,0
|
|
20241206,141900,275963245,3365,3365,3365,3365,0
|
|
20241206,141800,275963245,3365,3360,3365,3360,578
|
|
20241206,141700,274019600,3360,3355,3360,3355,628
|
|
20241206,141600,271909770,3345,3345,3345,3345,234
|
|
20241206,141500,271127040,3345,3345,3345,3345,0
|
|
20241206,141400,271127040,3345,3345,3345,3345,0
|
|
20241206,141300,271127040,3345,3345,3345,3345,20
|
|
20241206,141200,271060140,3345,3345,3345,3345,0
|
|
20241206,141100,271060140,3345,3345,3345,3345,0
|
|
20241206,141000,271060140,3345,3345,3345,3345,0
|
|
20241206,140900,271060140,3345,3345,3345,3345,0
|
|
20241206,140800,271060140,3345,3345,3345,3345,0
|
|
20241206,140700,271060140,3345,3345,3345,3345,0
|
|
20241206,140600,271060140,3345,3345,3345,3345,111
|
|
20241206,140500,270688845,3345,3345,3345,3345,0
|
|
20241206,140400,270688845,3345,3345,3345,3345,1
|
|
20241206,140300,270685500,3350,3350,3350,3350,0
|
|
20241206,140200,270685500,3350,3350,3350,3350,0
|
|
20241206,140100,270685500,3350,3350,3350,3350,182
|
|
20241206,140000,270075800,3350,3350,3350,3350,5
|
|
20241206,135900,270059050,3365,3365,3365,3365,0
|
|
20241206,135800,270059050,3365,3365,3365,3365,0
|
|
20241206,135700,270059050,3365,3355,3365,3350,325
|
|
20241206,135600,268966800,3355,3355,3355,3355,200
|
|
20241206,135500,268295800,3350,3350,3350,3350,253
|
|
20241206,135400,267448250,3350,3350,3350,3350,0
|
|
20241206,135300,267448250,3350,3350,3350,3350,48
|
|
20241206,135200,267287450,3350,3350,3350,3350,0
|
|
20241206,135100,267287450,3350,3345,3350,3345,160
|
|
20241206,135000,266751540,3345,3345,3345,3345,0
|
|
20241206,134900,266751540,3345,3345,3345,3345,0
|
|
20241206,134800,266751540,3345,3345,3345,3345,0
|
|
20241206,134700,266751540,3345,3340,3345,3340,232
|
|
20241206,134600,265976500,3340,3340,3340,3340,40
|
|
20241206,134500,265842900,3340,3340,3340,3340,0
|
|
20241206,134400,265842900,3340,3340,3340,3340,0
|
|
20241206,134300,265842900,3340,3340,3340,3340,10
|
|
20241206,134200,265809500,3340,3340,3340,3340,0
|
|
20241206,134100,265809500,3340,3340,3340,3340,0
|
|
20241206,134000,265809500,3340,3340,3340,3340,0
|
|
20241206,133900,265809500,3340,3340,3340,3340,0
|
|
20241206,133800,265809500,3340,3340,3340,3340,43
|
|
20241206,133700,265665880,3340,3335,3340,3335,55
|
|
20241206,133600,265482220,3335,3335,3335,3335,13
|
|
20241206,133500,265438865,3330,3330,3330,3330,0
|
|
20241206,133400,265438865,3330,3330,3330,3330,1
|
|
20241206,133300,265435535,3325,3325,3325,3325,0
|
|
20241206,133200,265435535,3325,3325,3325,3325,1
|
|
20241206,133100,265432210,3335,3335,3335,3335,9
|
|
20241206,133000,265402195,3330,3335,3335,3330,109
|
|
20241206,132900,265039180,3335,3335,3335,3335,0
|
|
20241206,132800,265039180,3335,3335,3335,3335,0
|
|
20241206,132700,265039180,3335,3335,3335,3335,0
|
|
20241206,132600,265039180,3335,3335,3335,3335,0
|
|
20241206,132500,265039180,3335,3335,3335,3335,0
|
|
20241206,132400,265039180,3335,3335,3335,3335,0
|
|
20241206,132300,265039180,3335,3335,3335,3335,1
|
|
20241206,132200,265035845,3315,3315,3315,3315,0
|
|
20241206,132100,265035845,3315,3315,3315,3315,0
|
|
20241206,132000,265035845,3315,3315,3315,3315,794
|
|
20241206,131900,262403735,3310,3310,3310,3310,0
|
|
20241206,131800,262403735,3310,3310,3310,3310,0
|
|
20241206,131700,262403735,3310,3310,3310,3310,0
|
|
20241206,131600,262403735,3310,3310,3310,3310,300
|
|
20241206,131500,261410735,3310,3315,3315,3310,100
|
|
20241206,131400,261079685,3310,3320,3320,3310,1000
|
|
20241206,131300,257762105,3320,3325,3325,3320,1200
|
|
20241206,131200,253774255,3320,3320,3320,3320,0
|
|
20241206,131100,253774255,3320,3325,3325,3320,200
|
|
20241206,131000,253110250,3320,3320,3320,3320,743
|
|
20241206,130900,250643490,3320,3325,3325,3320,203
|
|
20241206,130800,249968600,3330,3330,3330,3330,1
|
|
20241206,130700,249965270,3330,3325,3330,3325,2
|
|
20241206,130600,249958615,3325,3335,3335,3325,1364
|
|
20241206,130500,245419505,3330,3330,3330,3330,0
|
|
20241206,130400,245419505,3330,3335,3335,3330,65
|
|
20241206,130300,245203045,3330,3330,3330,3330,0
|
|
20241206,130200,245203045,3330,3330,3330,3330,0
|
|
20241206,130100,245203045,3330,3330,3330,3330,59
|
|
20241206,130000,245006575,3330,3330,3330,3330,0
|
|
20241206,125900,245006575,3330,3330,3330,3330,0
|
|
20241206,125800,245006575,3330,3340,3340,3330,529
|
|
20241206,125700,243243555,3335,3335,3335,3335,0
|
|
20241206,125600,243243555,3335,3335,3335,3335,0
|
|
20241206,125500,243243555,3335,3335,3335,3335,0
|
|
20241206,125400,243243555,3335,3335,3335,3335,0
|
|
20241206,125300,243243555,3335,3335,3335,3335,0
|
|
20241206,125200,243243555,3335,3335,3335,3335,0
|
|
20241206,125100,243243555,3335,3335,3335,3335,10
|
|
20241206,125000,243210205,3335,3350,3355,3335,482
|
|
20241206,124900,241597920,3350,3350,3350,3350,200
|
|
20241206,124800,240927920,3350,3350,3350,3350,0
|
|
20241206,124700,240927920,3350,3350,3350,3350,0
|
|
20241206,124600,240927920,3350,3350,3350,3350,0
|
|
20241206,124500,240927920,3350,3350,3350,3350,0
|
|
20241206,124400,240927920,3350,3350,3350,3350,4
|
|
20241206,124300,240914520,3350,3350,3350,3350,0
|
|
20241206,124200,240914520,3350,3350,3350,3350,0
|
|
20241206,124100,240914520,3350,3345,3350,3345,57
|
|
20241206,124000,240723850,3345,3355,3355,3345,18
|
|
20241206,123900,240663630,3355,3355,3355,3355,100
|
|
20241206,123800,240328130,3355,3355,3355,3355,50
|
|
20241206,123700,240160380,3355,3355,3355,3355,0
|
|
20241206,123600,240160380,3355,3355,3355,3355,1
|
|
20241206,123500,240157025,3345,3345,3345,3345,42
|
|
20241206,123400,240016535,3345,3345,3345,3345,0
|
|
20241206,123300,240016535,3345,3345,3345,3345,0
|
|
20241206,123200,240016535,3345,3345,3345,3345,0
|
|
20241206,123100,240016535,3345,3345,3345,3345,68
|
|
20241206,123000,239789075,3355,3355,3355,3355,10
|
|
20241206,122900,239755525,3345,3345,3345,3345,84
|
|
20241206,122800,239474545,3345,3345,3345,3345,1
|
|
20241206,122700,239471200,3335,3335,3335,3335,0
|
|
20241206,122600,239471200,3335,3335,3335,3335,0
|
|
20241206,122500,239471200,3335,3335,3335,3335,0
|
|
20241206,122400,239471200,3335,3335,3335,3335,0
|
|
20241206,122300,239471200,3335,3335,3335,3335,0
|
|
20241206,122200,239471200,3335,3335,3335,3335,1
|
|
20241206,122100,239467865,3335,3340,3340,3335,181
|
|
20241206,122000,238863390,3335,3335,3335,3335,0
|
|
20241206,121900,238863390,3335,3335,3335,3335,0
|
|
20241206,121800,238863390,3335,3335,3335,3335,0
|
|
20241206,121700,238863390,3335,3335,3335,3335,0
|
|
20241206,121600,238863390,3335,3335,3335,3335,0
|
|
20241206,121500,238863390,3335,3330,3335,3325,1575
|
|
20241206,121400,233622925,3330,3330,3330,3330,0
|
|
20241206,121300,233622925,3330,3330,3330,3330,0
|
|
20241206,121200,233622925,3330,3330,3330,3330,70
|
|
20241206,121100,233389825,3335,3335,3335,3335,20
|
|
20241206,121000,233323125,3345,3345,3345,3345,0
|
|
20241206,120900,233323125,3345,3345,3345,3345,0
|
|
20241206,120800,233323125,3345,3345,3345,3345,3
|
|
20241206,120700,233313090,3345,3345,3345,3345,0
|
|
20241206,120600,233313090,3345,3345,3345,3345,1
|
|
20241206,120500,233309745,3345,3345,3345,3345,1
|
|
20241206,120400,233306400,3345,3345,3345,3345,0
|
|
20241206,120300,233306400,3345,3345,3345,3345,0
|
|
20241206,120200,233306400,3345,3345,3345,3345,0
|
|
20241206,120100,233306400,3345,3345,3345,3345,44
|
|
20241206,120000,233159220,3355,3355,3355,3355,2
|
|
20241206,115900,233152510,3355,3355,3355,3355,20
|
|
20241206,115800,233085410,3355,3355,3355,3355,0
|
|
20241206,115700,233085410,3355,3350,3355,3350,38
|
|
20241206,115600,232958025,3330,3330,3330,3330,0
|
|
20241206,115500,232958025,3330,3330,3330,3330,0
|
|
20241206,115400,232958025,3330,3330,3330,3330,10
|
|
20241206,115300,232924725,3330,3330,3330,3330,0
|
|
20241206,115200,232924725,3330,3330,3330,3330,70
|
|
20241206,115100,232691625,3330,3330,3330,3330,0
|
|
20241206,115000,232691625,3330,3330,3330,3330,643
|
|
20241206,114900,230550435,3325,3330,3330,3325,500
|
|
20241206,114800,228886105,3355,3355,3355,3355,0
|
|
20241206,114700,228886105,3355,3355,3355,3355,0
|
|
20241206,114600,228886105,3355,3355,3355,3355,0
|
|
20241206,114500,228886105,3355,3355,3355,3355,0
|
|
20241206,114400,228886105,3355,3355,3355,3355,0
|
|
20241206,114300,228886105,3355,3355,3355,3355,0
|
|
20241206,114200,228886105,3355,3355,3355,3355,0
|
|
20241206,114100,228886105,3355,3355,3355,3355,70
|
|
20241206,114000,228651255,3355,3355,3355,3355,0
|
|
20241206,113900,228651255,3355,3355,3355,3355,0
|
|
20241206,113800,228651255,3355,3355,3355,3355,0
|
|
20241206,113700,228651255,3355,3355,3355,3355,0
|
|
20241206,113600,228651255,3355,3355,3355,3355,4
|
|
20241206,113500,228637835,3325,3350,3350,3325,1140
|
|
20241206,113400,224822065,3350,3350,3350,3350,7
|
|
20241206,113300,224798615,3345,3345,3345,3345,0
|
|
20241206,113200,224798615,3345,3345,3345,3345,191
|
|
20241206,113100,224159720,3340,3330,3340,3330,200
|
|
20241206,113000,223492720,3330,3330,3330,3330,0
|
|
20241206,112900,223492720,3330,3330,3330,3330,567
|
|
20241206,112800,221604610,3325,3325,3325,3325,9
|
|
20241206,112700,221574685,3325,3325,3325,3325,106
|
|
20241206,112600,221222235,3325,3325,3325,3325,0
|
|
20241206,112500,221222235,3325,3325,3325,3325,1
|
|
20241206,112400,221218910,3325,3325,3325,3325,5
|
|
20241206,112300,221202285,3325,3325,3325,3325,0
|
|
20241206,112200,221202285,3325,3325,3325,3325,0
|
|
20241206,112100,221202285,3325,3325,3325,3325,3
|
|
20241206,112000,221192310,3325,3300,3325,3300,108
|
|
20241206,111900,220835660,3300,3300,3300,3300,350
|
|
20241206,111800,219680660,3300,3300,3300,3300,1
|
|
20241206,111700,219677360,3325,3325,3325,3325,51
|
|
20241206,111600,219507785,3325,3325,3325,3325,0
|
|
20241206,111500,219507785,3325,3325,3325,3325,0
|
|
20241206,111400,219507785,3325,3325,3325,3325,0
|
|
20241206,111300,219507785,3325,3325,3325,3325,10
|
|
20241206,111200,219474535,3305,3305,3305,3305,1617
|
|
20241206,111100,214130350,3305,3305,3305,3305,0
|
|
20241206,111000,214130350,3305,3305,3305,3305,0
|
|
20241206,110900,214130350,3305,3305,3305,3305,50
|
|
20241206,110800,213965100,3340,3340,3345,3340,20
|
|
20241206,110700,213898255,3340,3340,3340,3340,90
|
|
20241206,110600,213597655,3340,3315,3340,3315,1229
|
|
20241206,110500,209517785,3315,3300,3315,3300,100
|
|
20241206,110400,209186675,3320,3320,3320,3320,0
|
|
20241206,110300,209186675,3320,3290,3320,3275,1322
|
|
20241206,110200,204811670,3290,3295,3295,3290,271
|
|
20241206,110100,203918975,3300,3300,3300,3300,0
|
|
20241206,110000,203918975,3300,3315,3315,3300,361
|
|
20241206,105900,202726910,3315,3315,3315,3315,1
|
|
20241206,105800,202723595,3315,3280,3315,3280,3986
|
|
20241206,105700,189574470,3285,3285,3285,3285,147
|
|
20241206,105600,189091575,3285,3285,3285,3285,219
|
|
20241206,105500,188372160,3280,3285,3300,3280,263
|
|
20241206,105400,187508100,3290,3285,3290,3285,170
|
|
20241206,105300,186948900,3285,3285,3285,3285,0
|
|
20241206,105200,186948900,3285,3295,3295,3285,2411
|
|
20241206,105100,179012310,3295,3295,3295,3295,222
|
|
20241206,105000,178280820,3295,3295,3300,3295,225
|
|
20241206,104900,177539365,3320,3315,3320,3300,2600
|
|
20241206,104800,168957995,3315,3315,3315,3310,706
|
|
20241206,104700,166619795,3320,3320,3320,3320,187
|
|
20241206,104600,165998955,3320,3320,3320,3320,40
|
|
20241206,104500,165866155,3345,3345,3345,3345,0
|
|
20241206,104400,165866155,3345,3320,3345,3320,154
|
|
20241206,104300,165354625,3320,3320,3320,3315,194
|
|
20241206,104200,164711045,3320,3320,3320,3320,322
|
|
20241206,104100,163642005,3320,3330,3330,3320,500
|
|
20241206,104000,161979320,3330,3330,3330,3330,0
|
|
20241206,103900,161979320,3330,3340,3340,3330,682
|
|
20241206,103800,159703720,3345,3345,3345,3345,0
|
|
20241206,103700,159703720,3345,3335,3345,3335,121
|
|
20241206,103600,159299785,3350,3350,3350,3350,10
|
|
20241206,103500,159266285,3335,3335,3335,3335,0
|
|
20241206,103400,159266285,3335,3345,3345,3335,961
|
|
20241206,103300,156056880,3345,3345,3345,3345,331
|
|
20241206,103200,154949685,3345,3345,3345,3345,112
|
|
20241206,103100,154575045,3350,3350,3350,3350,0
|
|
20241206,103000,154575045,3350,3350,3350,3350,1170
|
|
20241206,102900,150655545,3350,3345,3350,3345,2111
|
|
20241206,102800,143589250,3350,3350,3350,3350,290
|
|
20241206,102700,142617750,3350,3350,3350,3350,30
|
|
20241206,102600,142517250,3345,3345,3345,3345,113
|
|
20241206,102500,142139265,3345,3350,3350,3345,166
|
|
20241206,102400,141583885,3350,3350,3350,3350,1140
|
|
20241206,102300,137764885,3375,3375,3375,3375,10
|
|
20241206,102200,137731135,3345,3350,3350,3345,381
|
|
20241206,102100,136456485,3380,3345,3380,3345,51
|
|
20241206,102000,136285130,3345,3355,3355,3345,2175
|
|
20241206,101900,128995615,3380,3355,3380,3355,1508
|
|
20241206,101800,123934410,3355,3365,3365,3355,1303
|
|
20241206,101700,119559335,3360,3360,3370,3360,142
|
|
20241206,101600,119081205,3370,3370,3370,3370,11
|
|
20241206,101500,119044135,3370,3360,3370,3360,1262
|
|
20241206,101400,114796795,3360,3370,3370,3360,2100
|
|
20241206,101300,107739795,3365,3370,3370,3365,2712
|
|
20241206,101200,98607415,3375,3375,3375,3375,0
|
|
20241206,101100,98607415,3375,3375,3375,3375,1300
|
|
20241206,101000,94219915,3380,3380,3380,3380,2
|
|
20241206,100900,94213155,3390,3390,3390,3390,5
|
|
20241206,100800,94196205,3370,3370,3370,3370,500
|
|
20241206,100700,92511205,3390,3375,3390,3375,343
|
|
20241206,100600,91353535,3375,3375,3375,3375,775
|
|
20241206,100500,88737910,3390,3390,3390,3390,2
|
|
20241206,100400,88731130,3395,3395,3395,3395,0
|
|
20241206,100300,88731130,3395,3400,3400,3395,11
|
|
20241206,100200,88693735,3370,3375,3375,3370,3100
|
|
20241206,100100,78244485,3380,3380,3380,3380,0
|
|
20241206,100000,78244485,3380,3385,3385,3380,270
|
|
20241206,095900,77331635,3400,3400,3400,3400,0
|
|
20241206,095800,77331635,3400,3400,3400,3400,0
|
|
20241206,095700,77331635,3400,3400,3400,3400,80
|
|
20241206,095600,77059635,3400,3395,3400,3390,118
|
|
20241206,095500,76659510,3410,3410,3410,3410,0
|
|
20241206,095400,76659510,3410,3405,3410,3405,30
|
|
20241206,095300,76557355,3375,3405,3410,3375,1030
|
|
20241206,095200,73080045,3375,3380,3380,3375,400
|
|
20241206,095100,71729910,3410,3405,3410,3405,50
|
|
20241206,095000,71559635,3375,3375,3375,3375,222
|
|
20241206,094900,70810385,3380,3380,3380,3380,1102
|
|
20241206,094800,67085625,3385,3385,3385,3385,0
|
|
20241206,094700,67085625,3385,3385,3385,3385,110
|
|
20241206,094600,66713275,3380,3385,3410,3380,515
|
|
20241206,094500,64967895,3405,3405,3405,3405,20
|
|
20241206,094400,64899795,3405,3400,3405,3375,621
|
|
20241206,094300,62800635,3425,3425,3425,3425,7
|
|
20241206,094200,62776660,3400,3400,3400,3400,7
|
|
20241206,094100,62752860,3425,3425,3425,3425,0
|
|
20241206,094000,62752860,3425,3425,3425,3425,10
|
|
20241206,093900,62718610,3380,3380,3380,3380,20
|
|
20241206,093800,62651010,3425,3400,3425,3400,778
|
|
20241206,093700,60005560,3370,3400,3400,3370,5288
|
|
20241206,093600,42100505,3410,3425,3425,3405,926
|
|
20241206,093500,38945055,3410,3430,3430,3410,210
|
|
20241206,093400,38227185,3430,3430,3430,3430,10
|
|
20241206,093300,38192885,3425,3425,3425,3425,405
|
|
20241206,093200,36805760,3430,3450,3450,3415,1567
|
|
20241206,093100,31445045,3450,3450,3450,3450,0
|
|
20241206,093000,31445045,3450,3460,3460,3450,3
|
|
20241206,092900,31434675,3430,3430,3430,3430,100
|
|
20241206,092800,31091675,3430,3435,3435,3430,260
|
|
20241206,092700,30199595,3435,3435,3435,3435,300
|
|
20241206,092600,29169095,3440,3440,3440,3440,390
|
|
20241206,092500,27827495,3440,3450,3470,3440,30
|
|
20241206,092400,27723955,3470,3470,3470,3470,2
|
|
20241206,092300,27717015,3470,3470,3470,3470,0
|
|
20241206,092200,27717015,3470,3470,3470,3470,0
|
|
20241206,092100,27717015,3470,3470,3470,3470,10
|
|
20241206,092000,27682315,3440,3440,3440,3440,5
|
|
20241206,091900,27665115,3440,3455,3455,3440,862
|
|
20241206,091800,24691630,3480,3480,3480,3480,0
|
|
20241206,091700,24691630,3480,3480,3480,3475,211
|
|
20241206,091600,23957885,3480,3465,3480,3450,982
|
|
20241206,091500,20564585,3470,3470,3470,3470,0
|
|
20241206,091400,20564585,3470,3480,3480,3470,398
|
|
20241206,091300,19182300,3510,3510,3510,3510,1
|
|
20241206,091200,19178790,3480,3480,3480,3480,202
|
|
20241206,091100,18475830,3480,3490,3515,3480,180
|
|
20241206,091000,17848255,3485,3520,3520,3485,260
|
|
20241206,090900,16942030,3500,3515,3515,3490,659
|
|
20241206,090800,14640305,3520,3515,3520,3515,27
|
|
20241206,090700,14545360,3490,3495,3515,3485,1022
|
|
20241206,090600,10978925,3520,3520,3520,3520,0
|
|
20241206,090500,10978925,3520,3520,3520,3520,5
|
|
20241206,090400,10961325,3490,3520,3520,3490,475
|
|
20241206,090300,9303455,3520,3490,3520,3485,1209
|
|
20241206,090200,5088930,3490,3570,3570,3490,916
|
|
20241206,090100,1872435,3530,3530,3530,3530,127
|
|
20241206,090000,1424125,3595,3525,3600,3525,403
|