633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193000,267253525,3300,3300,3300,3300,2700
|
|
20241210,192900,267253525,3300,3300,3300,3300,0
|
|
20241210,192800,267253525,3300,3300,3300,3300,0
|
|
20241210,192700,267253525,3300,3300,3300,3300,0
|
|
20241210,192600,267253525,3300,3300,3300,3300,0
|
|
20241210,192500,267253525,3300,3300,3300,3300,0
|
|
20241210,192400,267253525,3300,3300,3300,3300,0
|
|
20241210,192300,267253525,3300,3300,3300,3300,0
|
|
20241210,192200,267253525,3300,3300,3300,3300,0
|
|
20241210,192100,267253525,3300,3300,3300,3300,0
|
|
20241210,192000,267253525,3300,3300,3300,3300,0
|
|
20241210,191900,267253525,3300,3300,3300,3300,0
|
|
20241210,191800,267253525,3300,3300,3300,3300,0
|
|
20241210,191700,267253525,3300,3300,3300,3300,0
|
|
20241210,191600,267253525,3300,3300,3300,3300,0
|
|
20241210,191500,267253525,3300,3300,3300,3300,0
|
|
20241210,191400,267253525,3300,3300,3300,3300,0
|
|
20241210,191300,267253525,3300,3300,3300,3300,0
|
|
20241210,191200,267253525,3300,3300,3300,3300,0
|
|
20241210,191100,267253525,3300,3300,3300,3300,0
|
|
20241210,191000,267253525,3300,3300,3300,3300,0
|
|
20241210,190900,267253525,3300,3300,3300,3300,0
|
|
20241210,190800,267253525,3300,3300,3300,3300,0
|
|
20241210,190700,267253525,3300,3300,3300,3300,0
|
|
20241210,190600,267253525,3300,3300,3300,3300,0
|
|
20241210,190500,267253525,3300,3300,3300,3300,0
|
|
20241210,190400,267253525,3300,3300,3300,3300,0
|
|
20241210,190300,267253525,3300,3300,3300,3300,0
|
|
20241210,190200,267253525,3300,3300,3300,3300,0
|
|
20241210,190100,267253525,3300,3300,3300,3300,0
|
|
20241210,190000,267253525,3300,3300,3300,3300,2700
|
|
20241210,185900,267253525,3300,3300,3300,3300,0
|
|
20241210,185800,267253525,3300,3300,3300,3300,0
|
|
20241210,185700,267253525,3300,3300,3300,3300,0
|
|
20241210,185600,267253525,3300,3300,3300,3300,0
|
|
20241210,185500,267253525,3300,3300,3300,3300,0
|
|
20241210,185400,267253525,3300,3300,3300,3300,0
|
|
20241210,185300,267253525,3300,3300,3300,3300,0
|
|
20241210,185200,267253525,3300,3300,3300,3300,0
|
|
20241210,185100,267253525,3300,3300,3300,3300,0
|
|
20241210,185000,267253525,3300,3300,3300,3300,0
|
|
20241210,184900,267253525,3300,3300,3300,3300,0
|
|
20241210,184800,267253525,3300,3300,3300,3300,0
|
|
20241210,184700,267253525,3300,3300,3300,3300,0
|
|
20241210,184600,267253525,3300,3300,3300,3300,0
|
|
20241210,184500,267253525,3300,3300,3300,3300,0
|
|
20241210,184400,267253525,3300,3300,3300,3300,0
|
|
20241210,184300,267253525,3300,3300,3300,3300,0
|
|
20241210,184200,267253525,3300,3300,3300,3300,0
|
|
20241210,184100,267253525,3300,3300,3300,3300,0
|
|
20241210,184000,267253525,3300,3300,3300,3300,0
|
|
20241210,183900,267253525,3300,3300,3300,3300,0
|
|
20241210,183800,267253525,3300,3300,3300,3300,0
|
|
20241210,183700,267253525,3300,3300,3300,3300,0
|
|
20241210,183600,267253525,3300,3300,3300,3300,0
|
|
20241210,183500,267253525,3300,3300,3300,3300,0
|
|
20241210,183400,267253525,3300,3300,3300,3300,0
|
|
20241210,183300,267253525,3300,3300,3300,3300,0
|
|
20241210,183200,267253525,3300,3300,3300,3300,0
|
|
20241210,183100,267253525,3300,3300,3300,3300,0
|
|
20241210,183000,267253525,3300,3300,3300,3300,2700
|
|
20241210,182900,267253525,3300,3300,3300,3300,0
|
|
20241210,182800,267253525,3300,3300,3300,3300,0
|
|
20241210,182700,267253525,3300,3300,3300,3300,0
|
|
20241210,182600,267253525,3300,3300,3300,3300,0
|
|
20241210,182500,267253525,3300,3300,3300,3300,0
|
|
20241210,182400,267253525,3300,3300,3300,3300,0
|
|
20241210,182300,267253525,3300,3300,3300,3300,0
|
|
20241210,182200,267253525,3300,3300,3300,3300,0
|
|
20241210,182100,267253525,3300,3300,3300,3300,0
|
|
20241210,182000,267253525,3300,3300,3300,3300,0
|
|
20241210,181900,267253525,3300,3300,3300,3300,0
|
|
20241210,181800,267253525,3300,3300,3300,3300,0
|
|
20241210,181700,267253525,3300,3300,3300,3300,0
|
|
20241210,181600,267253525,3300,3300,3300,3300,0
|
|
20241210,181500,267253525,3300,3300,3300,3300,0
|
|
20241210,181400,267253525,3300,3300,3300,3300,0
|
|
20241210,181300,267253525,3300,3300,3300,3300,0
|
|
20241210,181200,267253525,3300,3300,3300,3300,0
|
|
20241210,181100,267253525,3300,3300,3300,3300,0
|
|
20241210,181000,267253525,3300,3300,3300,3300,0
|
|
20241210,180900,267253525,3300,3300,3300,3300,0
|
|
20241210,180800,267253525,3300,3300,3300,3300,0
|
|
20241210,180700,267253525,3300,3300,3300,3300,0
|
|
20241210,180600,267253525,3300,3300,3300,3300,0
|
|
20241210,180500,267253525,3300,3300,3300,3300,0
|
|
20241210,180400,267253525,3300,3300,3300,3300,0
|
|
20241210,180300,267253525,3300,3300,3300,3300,0
|
|
20241210,180200,267253525,3300,3300,3300,3300,0
|
|
20241210,180100,267253525,3300,3300,3300,3300,0
|
|
20241210,180000,267253525,3300,3300,3300,3300,2700
|
|
20241210,175900,267253525,3300,3300,3300,3300,0
|
|
20241210,175800,267253525,3300,3300,3300,3300,0
|
|
20241210,175700,267253525,3300,3300,3300,3300,0
|
|
20241210,175600,267253525,3300,3300,3300,3300,0
|
|
20241210,175500,267253525,3300,3300,3300,3300,0
|
|
20241210,175400,267253525,3300,3300,3300,3300,0
|
|
20241210,175300,267253525,3300,3300,3300,3300,0
|
|
20241210,175200,267253525,3300,3300,3300,3300,0
|
|
20241210,175100,267253525,3300,3300,3300,3300,0
|
|
20241210,175000,267253525,3300,3300,3300,3300,0
|
|
20241210,174900,267253525,3300,3300,3300,3300,0
|
|
20241210,174800,267253525,3300,3300,3300,3300,0
|
|
20241210,174700,267253525,3300,3300,3300,3300,0
|
|
20241210,174600,267253525,3300,3300,3300,3300,0
|
|
20241210,174500,267253525,3300,3300,3300,3300,0
|
|
20241210,174400,267253525,3300,3300,3300,3300,0
|
|
20241210,174300,267253525,3300,3300,3300,3300,0
|
|
20241210,174200,267253525,3300,3300,3300,3300,0
|
|
20241210,174100,267253525,3300,3300,3300,3300,0
|
|
20241210,174000,267253525,3300,3300,3300,3300,0
|
|
20241210,173900,267253525,3300,3300,3300,3300,0
|
|
20241210,173800,267253525,3300,3300,3300,3300,0
|
|
20241210,173700,267253525,3300,3300,3300,3300,0
|
|
20241210,173600,267253525,3300,3300,3300,3300,0
|
|
20241210,173500,267253525,3300,3300,3300,3300,0
|
|
20241210,173400,267253525,3300,3300,3300,3300,0
|
|
20241210,173300,267253525,3300,3300,3300,3300,0
|
|
20241210,173200,267253525,3300,3300,3300,3300,0
|
|
20241210,173100,267253525,3300,3300,3300,3300,0
|
|
20241210,173000,267253525,3300,3300,3300,3300,2700
|
|
20241210,172900,267253525,3300,3300,3300,3300,0
|
|
20241210,172800,267253525,3300,3300,3300,3300,0
|
|
20241210,172700,267253525,3300,3300,3300,3300,0
|
|
20241210,172600,267253525,3300,3300,3300,3300,0
|
|
20241210,172500,267253525,3300,3300,3300,3300,0
|
|
20241210,172400,267253525,3300,3300,3300,3300,0
|
|
20241210,172300,267253525,3300,3300,3300,3300,0
|
|
20241210,172200,267253525,3300,3300,3300,3300,0
|
|
20241210,172100,267253525,3300,3300,3300,3300,0
|
|
20241210,172000,267253525,3300,3300,3300,3300,0
|
|
20241210,171900,267253525,3300,3300,3300,3300,0
|
|
20241210,171800,267253525,3300,3300,3300,3300,0
|
|
20241210,171700,267253525,3300,3300,3300,3300,0
|
|
20241210,171600,267253525,3300,3300,3300,3300,0
|
|
20241210,171500,267253525,3300,3300,3300,3300,0
|
|
20241210,171400,267253525,3300,3300,3300,3300,0
|
|
20241210,171300,267253525,3300,3300,3300,3300,0
|
|
20241210,171200,267253525,3300,3300,3300,3300,0
|
|
20241210,171100,267253525,3300,3300,3300,3300,0
|
|
20241210,171000,267253525,3300,3300,3300,3300,0
|
|
20241210,170900,267253525,3300,3300,3300,3300,0
|
|
20241210,170800,267253525,3300,3300,3300,3300,0
|
|
20241210,170700,267253525,3300,3300,3300,3300,0
|
|
20241210,170600,267253525,3300,3300,3300,3300,0
|
|
20241210,170500,267253525,3300,3300,3300,3300,0
|
|
20241210,170400,267253525,3300,3300,3300,3300,0
|
|
20241210,170300,267253525,3300,3300,3300,3300,0
|
|
20241210,170200,267253525,3300,3300,3300,3300,0
|
|
20241210,170100,267253525,3300,3300,3300,3300,0
|
|
20241210,170000,267253525,3300,3300,3300,3300,2700
|
|
20241210,165900,267253525,3300,3300,3300,3300,0
|
|
20241210,165800,267253525,3300,3300,3300,3300,0
|
|
20241210,165700,267253525,3300,3300,3300,3300,0
|
|
20241210,165600,267253525,3300,3300,3300,3300,0
|
|
20241210,165500,267253525,3300,3300,3300,3300,0
|
|
20241210,165400,267253525,3300,3300,3300,3300,0
|
|
20241210,165300,267253525,3300,3300,3300,3300,0
|
|
20241210,165200,267253525,3300,3300,3300,3300,0
|
|
20241210,165100,267253525,3300,3300,3300,3300,0
|
|
20241210,165000,267253525,3300,3300,3300,3300,0
|
|
20241210,164900,267253525,3300,3300,3300,3300,0
|
|
20241210,164800,267253525,3300,3300,3300,3300,0
|
|
20241210,164700,267253525,3300,3300,3300,3300,0
|
|
20241210,164600,267253525,3300,3300,3300,3300,0
|
|
20241210,164500,267253525,3300,3300,3300,3300,0
|
|
20241210,164400,267253525,3300,3300,3300,3300,0
|
|
20241210,164300,267253525,3300,3300,3300,3300,0
|
|
20241210,164200,267253525,3300,3300,3300,3300,0
|
|
20241210,164100,267253525,3300,3300,3300,3300,0
|
|
20241210,164000,267253525,3300,3300,3300,3300,0
|
|
20241210,163900,267253525,3300,3300,3300,3300,0
|
|
20241210,163800,267253525,3300,3300,3300,3300,0
|
|
20241210,163700,267253525,3300,3300,3300,3300,0
|
|
20241210,163600,267253525,3300,3300,3300,3300,0
|
|
20241210,163500,267253525,3300,3300,3300,3300,0
|
|
20241210,163400,267253525,3300,3300,3300,3300,0
|
|
20241210,163300,267253525,3300,3300,3300,3300,0
|
|
20241210,163200,267253525,3300,3300,3300,3300,0
|
|
20241210,163100,267253525,3300,3300,3300,3300,0
|
|
20241210,163000,267253525,3300,3300,3300,3300,2700
|
|
20241210,162900,267253525,3300,3300,3300,3300,0
|
|
20241210,162800,267253525,3300,3300,3300,3300,0
|
|
20241210,162700,267253525,3300,3300,3300,3300,0
|
|
20241210,162600,267253525,3300,3300,3300,3300,0
|
|
20241210,162500,267253525,3300,3300,3300,3300,0
|
|
20241210,162400,267253525,3300,3300,3300,3300,0
|
|
20241210,162300,267253525,3300,3300,3300,3300,0
|
|
20241210,162200,267253525,3300,3300,3300,3300,0
|
|
20241210,162100,267253525,3300,3300,3300,3300,0
|
|
20241210,162000,267253525,3300,3300,3300,3300,0
|
|
20241210,161900,267253525,3300,3300,3300,3300,0
|
|
20241210,161800,267253525,3300,3300,3300,3300,0
|
|
20241210,161700,267253525,3300,3300,3300,3300,0
|
|
20241210,161600,267253525,3300,3300,3300,3300,0
|
|
20241210,161500,267253525,3300,3300,3300,3300,0
|
|
20241210,161400,267253525,3300,3300,3300,3300,0
|
|
20241210,161300,267253525,3300,3300,3300,3300,0
|
|
20241210,161200,267253525,3300,3300,3300,3300,0
|
|
20241210,161100,267253525,3300,3300,3300,3300,0
|
|
20241210,161000,267253525,3300,3300,3300,3300,0
|
|
20241210,160900,267253525,3300,3300,3300,3300,0
|
|
20241210,160800,267253525,3300,3300,3300,3300,0
|
|
20241210,160700,267253525,3300,3300,3300,3300,0
|
|
20241210,160600,267253525,3300,3300,3300,3300,0
|
|
20241210,160500,267253525,3300,3300,3300,3300,0
|
|
20241210,160400,267253525,3300,3300,3300,3300,0
|
|
20241210,160300,267253525,3300,3300,3300,3300,0
|
|
20241210,160200,267253525,3300,3300,3300,3300,0
|
|
20241210,160100,267253525,3300,3300,3300,3300,0
|
|
20241210,160000,267253525,3300,3300,3300,3300,2700
|
|
20241210,155900,267253525,3300,3300,3300,3300,0
|
|
20241210,155800,267253525,3300,3300,3300,3300,0
|
|
20241210,155700,267253525,3300,3300,3300,3300,0
|
|
20241210,155600,267253525,3300,3300,3300,3300,0
|
|
20241210,155500,267253525,3300,3300,3300,3300,0
|
|
20241210,155400,267253525,3300,3300,3300,3300,0
|
|
20241210,155300,267253525,3300,3300,3300,3300,0
|
|
20241210,155200,267253525,3300,3300,3300,3300,0
|
|
20241210,155100,267253525,3300,3300,3300,3300,0
|
|
20241210,155000,267253525,3300,3300,3300,3300,0
|
|
20241210,154900,267253525,3300,3300,3300,3300,0
|
|
20241210,154800,267253525,3300,3300,3300,3300,0
|
|
20241210,154700,267253525,3300,3300,3300,3300,0
|
|
20241210,154600,267253525,3300,3300,3300,3300,0
|
|
20241210,154500,267253525,3300,3300,3300,3300,0
|
|
20241210,154400,267253525,3300,3300,3300,3300,0
|
|
20241210,154300,267253525,3300,3300,3300,3300,0
|
|
20241210,154200,267253525,3300,3300,3300,3300,0
|
|
20241210,154100,267253525,3300,3300,3300,3300,0
|
|
20241210,154000,267253525,3300,3300,3300,3300,0
|
|
20241210,153900,267253525,3300,3300,3300,3300,0
|
|
20241210,153800,267253525,3300,3300,3300,3300,0
|
|
20241210,153700,267253525,3300,3300,3300,3300,0
|
|
20241210,153600,267253525,3300,3300,3300,3300,0
|
|
20241210,153500,267253525,3300,3300,3300,3300,0
|
|
20241210,153400,267253525,3300,3300,3300,3300,0
|
|
20241210,153300,267253525,3300,3300,3300,3300,0
|
|
20241210,153200,267253525,3300,3300,3300,3300,0
|
|
20241210,153100,267253525,3300,3300,3300,3300,0
|
|
20241210,153000,267253525,3300,3300,3300,3300,5400
|
|
20241210,152900,258343525,3340,3340,3340,3340,0
|
|
20241210,152800,258343525,3340,3340,3340,3340,0
|
|
20241210,152700,258343525,3340,3340,3340,3340,0
|
|
20241210,152600,258343525,3340,3340,3340,3340,0
|
|
20241210,152500,258343525,3340,3340,3340,3340,0
|
|
20241210,152400,258343525,3340,3340,3340,3340,0
|
|
20241210,152300,258343525,3340,3340,3340,3340,0
|
|
20241210,152200,258343525,3340,3340,3340,3340,0
|
|
20241210,152100,258343525,3340,3340,3340,3340,0
|
|
20241210,152000,258343525,3340,3340,3340,3340,0
|
|
20241210,151900,258343525,3340,3340,3340,3340,348
|
|
20241210,151800,257181205,3335,3335,3335,3335,0
|
|
20241210,151700,257181205,3335,3335,3335,3335,141
|
|
20241210,151600,256710970,3320,3320,3320,3320,0
|
|
20241210,151500,256710970,3320,3310,3320,3310,1030
|
|
20241210,151400,253291670,3310,3310,3310,3310,0
|
|
20241210,151300,253291670,3310,3310,3310,3310,0
|
|
20241210,151200,253291670,3310,3310,3310,3310,9
|
|
20241210,151100,253261880,3330,3330,3330,3330,0
|
|
20241210,151000,253261880,3330,3330,3330,3330,998
|
|
20241210,150900,249938540,3330,3330,3330,3330,241
|
|
20241210,150800,249136010,3310,3310,3310,3310,0
|
|
20241210,150700,249136010,3310,3310,3310,3310,10
|
|
20241210,150600,249102910,3310,3320,3320,3310,658
|
|
20241210,150500,246923990,3330,3330,3330,3330,30
|
|
20241210,150400,246824090,3330,3330,3330,3330,80
|
|
20241210,150300,246557690,3320,3320,3320,3320,0
|
|
20241210,150200,246557690,3320,3320,3320,3320,10
|
|
20241210,150100,246524490,3330,3325,3330,3325,65
|
|
20241210,150000,246308360,3330,3330,3330,3330,170
|
|
20241210,145900,245742260,3325,3325,3325,3325,148
|
|
20241210,145800,245250160,3320,3320,3320,3320,0
|
|
20241210,145700,245250160,3320,3320,3320,3320,130
|
|
20241210,145600,244818560,3320,3320,3320,3320,615
|
|
20241210,145500,242776760,3320,3320,3320,3320,605
|
|
20241210,145400,240768160,3320,3320,3320,3320,0
|
|
20241210,145300,240768160,3320,3320,3320,3320,0
|
|
20241210,145200,240768160,3320,3320,3320,3320,0
|
|
20241210,145100,240768160,3320,3320,3320,3320,0
|
|
20241210,145000,240768160,3320,3320,3320,3320,0
|
|
20241210,144900,240768160,3320,3320,3320,3320,1
|
|
20241210,144800,240764840,3320,3320,3320,3320,214
|
|
20241210,144700,240054360,3320,3320,3320,3320,0
|
|
20241210,144600,240054360,3320,3320,3320,3320,0
|
|
20241210,144500,240054360,3320,3320,3320,3320,0
|
|
20241210,144400,240054360,3320,3320,3320,3320,0
|
|
20241210,144300,240054360,3320,3320,3320,3320,0
|
|
20241210,144200,240054360,3320,3320,3320,3320,0
|
|
20241210,144100,240054360,3320,3320,3320,3320,0
|
|
20241210,144000,240054360,3320,3320,3320,3320,0
|
|
20241210,143900,240054360,3320,3320,3320,3320,0
|
|
20241210,143800,240054360,3320,3320,3320,3320,0
|
|
20241210,143700,240054360,3320,3320,3320,3320,0
|
|
20241210,143600,240054360,3320,3320,3320,3320,0
|
|
20241210,143500,240054360,3320,3320,3320,3320,0
|
|
20241210,143400,240054360,3320,3320,3320,3320,3
|
|
20241210,143300,240044400,3320,3320,3320,3320,8
|
|
20241210,143200,240017840,3315,3315,3315,3315,0
|
|
20241210,143100,240017840,3315,3315,3315,3315,3
|
|
20241210,143000,240007895,3320,3320,3320,3320,20
|
|
20241210,142900,239941495,3330,3330,3330,3330,0
|
|
20241210,142800,239941495,3330,3330,3330,3330,1
|
|
20241210,142700,239938165,3330,3330,3330,3330,0
|
|
20241210,142600,239938165,3330,3330,3330,3330,0
|
|
20241210,142500,239938165,3330,3330,3330,3330,0
|
|
20241210,142400,239938165,3330,3330,3330,3330,0
|
|
20241210,142300,239938165,3330,3330,3330,3330,0
|
|
20241210,142200,239938165,3330,3330,3330,3330,0
|
|
20241210,142100,239938165,3330,3330,3330,3330,0
|
|
20241210,142000,239938165,3330,3330,3330,3330,0
|
|
20241210,141900,239938165,3330,3330,3330,3330,0
|
|
20241210,141800,239938165,3330,3330,3330,3330,0
|
|
20241210,141700,239938165,3330,3330,3330,3330,0
|
|
20241210,141600,239938165,3330,3330,3330,3330,12
|
|
20241210,141500,239898205,3330,3325,3330,3325,31
|
|
20241210,141400,239794980,3325,3325,3325,3325,0
|
|
20241210,141300,239794980,3325,3325,3325,3325,0
|
|
20241210,141200,239794980,3325,3325,3325,3325,16
|
|
20241210,141100,239741780,3325,3325,3325,3325,286
|
|
20241210,141000,238790830,3330,3330,3330,3330,0
|
|
20241210,140900,238790830,3330,3330,3330,3330,0
|
|
20241210,140800,238790830,3330,3330,3330,3330,0
|
|
20241210,140700,238790830,3330,3330,3330,3330,0
|
|
20241210,140600,238790830,3330,3330,3330,3330,0
|
|
20241210,140500,238790830,3330,3330,3330,3330,0
|
|
20241210,140400,238790830,3330,3330,3330,3330,0
|
|
20241210,140300,238790830,3330,3330,3330,3330,0
|
|
20241210,140200,238790830,3330,3330,3330,3330,39
|
|
20241210,140100,238660960,3320,3320,3320,3320,0
|
|
20241210,140000,238660960,3320,3320,3320,3320,0
|
|
20241210,135900,238660960,3320,3320,3320,3320,0
|
|
20241210,135800,238660960,3320,3320,3320,3320,0
|
|
20241210,135700,238660960,3320,3320,3320,3320,0
|
|
20241210,135600,238660960,3320,3320,3320,3320,2
|
|
20241210,135500,238654320,3330,3330,3330,3330,100
|
|
20241210,135400,238321320,3330,3330,3330,3330,0
|
|
20241210,135300,238321320,3330,3330,3330,3330,0
|
|
20241210,135200,238321320,3330,3330,3330,3330,297
|
|
20241210,135100,237332310,3325,3325,3325,3325,0
|
|
20241210,135000,237332310,3325,3325,3325,3325,0
|
|
20241210,134900,237332310,3325,3325,3325,3325,219
|
|
20241210,134800,236604135,3325,3325,3330,3325,228
|
|
20241210,134700,235845970,3325,3325,3325,3315,216
|
|
20241210,134600,235129660,3310,3310,3310,3310,50
|
|
20241210,134500,234964160,3310,3310,3310,3310,336
|
|
20241210,134400,233852000,3310,3310,3310,3310,0
|
|
20241210,134300,233852000,3310,3315,3315,3310,100
|
|
20241210,134200,233520780,3305,3305,3305,3305,0
|
|
20241210,134100,233520780,3305,3305,3305,3305,0
|
|
20241210,134000,233520780,3305,3305,3305,3305,0
|
|
20241210,133900,233520780,3305,3305,3305,3305,0
|
|
20241210,133800,233520780,3305,3305,3305,3305,0
|
|
20241210,133700,233520780,3305,3305,3305,3305,0
|
|
20241210,133600,233520780,3305,3305,3305,3305,0
|
|
20241210,133500,233520780,3305,3305,3305,3305,0
|
|
20241210,133400,233520780,3305,3305,3305,3305,0
|
|
20241210,133300,233520780,3305,3305,3305,3305,0
|
|
20241210,133200,233520780,3305,3305,3305,3305,0
|
|
20241210,133100,233520780,3305,3305,3305,3305,25
|
|
20241210,133000,233438155,3315,3315,3315,3315,0
|
|
20241210,132900,233438155,3315,3315,3315,3315,0
|
|
20241210,132800,233438155,3315,3315,3315,3315,0
|
|
20241210,132700,233438155,3315,3315,3315,3315,0
|
|
20241210,132600,233438155,3315,3315,3315,3315,0
|
|
20241210,132500,233438155,3315,3315,3315,3315,0
|
|
20241210,132400,233438155,3315,3315,3315,3315,226
|
|
20241210,132300,232688965,3325,3325,3325,3325,0
|
|
20241210,132200,232688965,3325,3325,3325,3325,902
|
|
20241210,132100,229689815,3320,3315,3320,3315,278
|
|
20241210,132000,228767035,3315,3315,3315,3315,25
|
|
20241210,131900,228684160,3310,3300,3310,3300,2689
|
|
20241210,131800,219802170,3295,3290,3295,3290,897
|
|
20241210,131700,216846850,3290,3290,3290,3290,656
|
|
20241210,131600,214688610,3285,3285,3285,3285,0
|
|
20241210,131500,214688610,3285,3285,3285,3285,0
|
|
20241210,131400,214688610,3285,3285,3285,3285,0
|
|
20241210,131300,214688610,3285,3285,3285,3285,0
|
|
20241210,131200,214688610,3285,3285,3285,3285,0
|
|
20241210,131100,214688610,3285,3285,3285,3285,0
|
|
20241210,131000,214688610,3285,3285,3285,3285,0
|
|
20241210,130900,214688610,3285,3285,3285,3285,0
|
|
20241210,130800,214688610,3285,3285,3285,3285,0
|
|
20241210,130700,214688610,3285,3285,3285,3285,0
|
|
20241210,130600,214688610,3285,3285,3285,3285,503
|
|
20241210,130500,213036255,3280,3280,3280,3280,0
|
|
20241210,130400,213036255,3280,3280,3280,3280,0
|
|
20241210,130300,213036255,3280,3280,3280,3280,0
|
|
20241210,130200,213036255,3280,3280,3280,3280,0
|
|
20241210,130100,213036255,3280,3280,3280,3280,0
|
|
20241210,130000,213036255,3280,3280,3280,3280,650
|
|
20241210,125900,210904255,3280,3280,3280,3280,0
|
|
20241210,125800,210904255,3280,3280,3280,3280,53
|
|
20241210,125700,210730415,3280,3280,3280,3280,248
|
|
20241210,125600,209916975,3285,3280,3285,3280,547
|
|
20241210,125500,208122580,3280,3280,3280,3280,307
|
|
20241210,125400,207115620,3280,3280,3280,3280,43
|
|
20241210,125300,206974580,3285,3285,3285,3285,0
|
|
20241210,125200,206974580,3285,3285,3285,3285,400
|
|
20241210,125100,205660580,3285,3285,3285,3285,0
|
|
20241210,125000,205660580,3285,3285,3285,3285,0
|
|
20241210,124900,205660580,3285,3285,3285,3285,0
|
|
20241210,124800,205660580,3285,3285,3285,3285,14
|
|
20241210,124700,205614590,3280,3280,3280,3280,13
|
|
20241210,124600,205571950,3295,3295,3295,3295,0
|
|
20241210,124500,205571950,3295,3295,3295,3295,5
|
|
20241210,124400,205555475,3300,3300,3300,3300,0
|
|
20241210,124300,205555475,3300,3300,3300,3300,0
|
|
20241210,124200,205555475,3300,3300,3300,3300,0
|
|
20241210,124100,205555475,3300,3300,3300,3300,0
|
|
20241210,124000,205555475,3300,3295,3300,3295,63
|
|
20241210,123900,205347655,3295,3295,3295,3295,0
|
|
20241210,123800,205347655,3295,3295,3295,3295,0
|
|
20241210,123700,205347655,3295,3295,3295,3295,0
|
|
20241210,123600,205347655,3295,3295,3295,3295,0
|
|
20241210,123500,205347655,3295,3295,3295,3295,0
|
|
20241210,123400,205347655,3295,3290,3295,3290,322
|
|
20241210,123300,204287520,3290,3290,3290,3290,0
|
|
20241210,123200,204287520,3290,3290,3290,3290,0
|
|
20241210,123100,204287520,3290,3290,3290,3290,0
|
|
20241210,123000,204287520,3290,3275,3290,3270,2133
|
|
20241210,122900,197299970,3285,3285,3285,3285,10
|
|
20241210,122800,197267120,3290,3290,3290,3290,0
|
|
20241210,122700,197267120,3290,3290,3290,3290,0
|
|
20241210,122600,197267120,3290,3290,3290,3290,0
|
|
20241210,122500,197267120,3290,3290,3290,3290,0
|
|
20241210,122400,197267120,3290,3290,3290,3290,0
|
|
20241210,122300,197267120,3290,3290,3290,3290,100
|
|
20241210,122200,196938120,3290,3290,3290,3290,47
|
|
20241210,122100,196783490,3275,3275,3275,3275,0
|
|
20241210,122000,196783490,3275,3275,3275,3275,0
|
|
20241210,121900,196783490,3275,3275,3275,3275,0
|
|
20241210,121800,196783490,3275,3275,3275,3275,30
|
|
20241210,121700,196685240,3275,3275,3275,3275,110
|
|
20241210,121600,196324990,3275,3275,3275,3275,0
|
|
20241210,121500,196324990,3275,3275,3275,3275,500
|
|
20241210,121400,194687490,3305,3305,3305,3305,0
|
|
20241210,121300,194687490,3305,3305,3305,3305,0
|
|
20241210,121200,194687490,3305,3305,3305,3305,0
|
|
20241210,121100,194687490,3305,3265,3305,3265,2
|
|
20241210,121000,194680920,3300,3295,3300,3295,2913
|
|
20241210,120900,185073500,3275,3280,3280,3275,305
|
|
20241210,120800,184073130,3280,3290,3290,3280,352
|
|
20241210,120700,182915240,3290,3290,3290,3290,242
|
|
20241210,120600,182119060,3290,3290,3290,3290,0
|
|
20241210,120500,182119060,3290,3290,3290,3290,0
|
|
20241210,120400,182119060,3290,3290,3290,3290,0
|
|
20241210,120300,182119060,3290,3290,3290,3290,0
|
|
20241210,120200,182119060,3290,3290,3290,3290,0
|
|
20241210,120100,182119060,3290,3290,3290,3290,389
|
|
20241210,120000,180839250,3290,3290,3290,3290,20
|
|
20241210,115900,180773450,3290,3290,3290,3290,0
|
|
20241210,115800,180773450,3290,3290,3290,3290,1
|
|
20241210,115700,180770160,3280,3280,3280,3280,0
|
|
20241210,115600,180770160,3280,3280,3280,3280,45
|
|
20241210,115500,180622560,3280,3280,3280,3280,0
|
|
20241210,115400,180622560,3280,3280,3280,3280,0
|
|
20241210,115300,180622560,3280,3280,3280,3280,0
|
|
20241210,115200,180622560,3280,3280,3280,3280,0
|
|
20241210,115100,180622560,3280,3280,3280,3280,8
|
|
20241210,115000,180596320,3290,3290,3290,3290,0
|
|
20241210,114900,180596320,3290,3290,3290,3290,0
|
|
20241210,114800,180596320,3290,3290,3290,3290,6
|
|
20241210,114700,180576580,3290,3290,3290,3290,0
|
|
20241210,114600,180576580,3290,3290,3290,3290,0
|
|
20241210,114500,180576580,3290,3290,3290,3290,65
|
|
20241210,114400,180362730,3295,3295,3295,3295,0
|
|
20241210,114300,180362730,3295,3295,3295,3295,2
|
|
20241210,114200,180356140,3295,3295,3295,3295,0
|
|
20241210,114100,180356140,3295,3295,3295,3295,33
|
|
20241210,114000,180247405,3295,3295,3295,3295,0
|
|
20241210,113900,180247405,3295,3295,3295,3295,0
|
|
20241210,113800,180247405,3295,3295,3295,3295,2
|
|
20241210,113700,180240815,3300,3300,3300,3300,0
|
|
20241210,113600,180240815,3300,3300,3300,3300,0
|
|
20241210,113500,180240815,3300,3300,3300,3300,0
|
|
20241210,113400,180240815,3300,3300,3300,3300,0
|
|
20241210,113300,180240815,3300,3300,3300,3300,2
|
|
20241210,113200,180234215,3300,3300,3300,3300,103
|
|
20241210,113100,179894315,3300,3300,3300,3300,0
|
|
20241210,113000,179894315,3300,3300,3300,3300,0
|
|
20241210,112900,179894315,3300,3300,3300,3300,0
|
|
20241210,112800,179894315,3300,3300,3300,3300,0
|
|
20241210,112700,179894315,3300,3295,3300,3295,10
|
|
20241210,112600,179861325,3300,3300,3300,3300,0
|
|
20241210,112500,179861325,3300,3300,3300,3300,0
|
|
20241210,112400,179861325,3300,3300,3300,3300,0
|
|
20241210,112300,179861325,3300,3280,3300,3280,3704
|
|
20241210,112200,167650700,3275,3255,3275,3255,4755
|
|
20241210,112100,152142720,3245,3245,3245,3245,0
|
|
20241210,112000,152142720,3245,3245,3245,3245,0
|
|
20241210,111900,152142720,3245,3245,3245,3245,0
|
|
20241210,111800,152142720,3245,3245,3245,3245,0
|
|
20241210,111700,152142720,3245,3245,3245,3245,50
|
|
20241210,111600,151980470,3240,3240,3240,3240,0
|
|
20241210,111500,151980470,3240,3240,3240,3240,0
|
|
20241210,111400,151980470,3240,3240,3240,3240,0
|
|
20241210,111300,151980470,3240,3240,3240,3240,0
|
|
20241210,111200,151980470,3240,3240,3240,3240,400
|
|
20241210,111100,150684470,3240,3240,3240,3240,0
|
|
20241210,111000,150684470,3240,3240,3240,3240,1
|
|
20241210,110900,150681230,3240,3240,3240,3240,0
|
|
20241210,110800,150681230,3240,3240,3240,3240,0
|
|
20241210,110700,150681230,3240,3240,3240,3240,6
|
|
20241210,110600,150661790,3240,3240,3240,3240,0
|
|
20241210,110500,150661790,3240,3240,3240,3240,48
|
|
20241210,110400,150506270,3255,3255,3255,3255,0
|
|
20241210,110300,150506270,3255,3255,3255,3255,0
|
|
20241210,110200,150506270,3255,3255,3255,3255,0
|
|
20241210,110100,150506270,3255,3255,3255,3255,0
|
|
20241210,110000,150506270,3255,3255,3255,3255,0
|
|
20241210,105900,150506270,3255,3255,3255,3255,0
|
|
20241210,105800,150506270,3255,3255,3255,3255,0
|
|
20241210,105700,150506270,3255,3255,3255,3255,0
|
|
20241210,105600,150506270,3255,3255,3255,3255,0
|
|
20241210,105500,150506270,3255,3255,3255,3255,0
|
|
20241210,105400,150506270,3255,3255,3255,3255,0
|
|
20241210,105300,150506270,3255,3255,3255,3255,0
|
|
20241210,105200,150506270,3255,3255,3255,3255,0
|
|
20241210,105100,150506270,3255,3255,3255,3255,0
|
|
20241210,105000,150506270,3255,3255,3255,3255,0
|
|
20241210,104900,150506270,3255,3255,3255,3255,0
|
|
20241210,104800,150506270,3255,3255,3255,3255,0
|
|
20241210,104700,150506270,3255,3240,3255,3240,2
|
|
20241210,104600,150499775,3250,3250,3250,3250,0
|
|
20241210,104500,150499775,3250,3250,3250,3250,0
|
|
20241210,104400,150499775,3250,3250,3250,3250,0
|
|
20241210,104300,150499775,3250,3250,3250,3250,0
|
|
20241210,104200,150499775,3250,3250,3250,3250,0
|
|
20241210,104100,150499775,3250,3250,3250,3250,0
|
|
20241210,104000,150499775,3250,3250,3250,3250,0
|
|
20241210,103900,150499775,3250,3250,3250,3250,10
|
|
20241210,103800,150467275,3250,3250,3250,3250,0
|
|
20241210,103700,150467275,3250,3260,3260,3250,85
|
|
20241210,103600,150190975,3260,3260,3260,3260,24
|
|
20241210,103500,150112735,3250,3250,3250,3250,10
|
|
20241210,103400,150080235,3260,3260,3260,3260,0
|
|
20241210,103300,150080235,3260,3260,3260,3260,5
|
|
20241210,103200,150063935,3260,3255,3260,3250,9
|
|
20241210,103100,150034640,3260,3260,3260,3260,5
|
|
20241210,103000,150018340,3265,3265,3265,3265,0
|
|
20241210,102900,150018340,3265,3265,3265,3265,188
|
|
20241210,102800,149404520,3275,3275,3275,3275,2
|
|
20241210,102700,149397970,3265,3265,3265,3265,19
|
|
20241210,102600,149335935,3270,3275,3275,3270,2
|
|
20241210,102500,149329390,3275,3275,3275,3275,0
|
|
20241210,102400,149329390,3275,3275,3275,3275,0
|
|
20241210,102300,149329390,3275,3275,3275,3275,0
|
|
20241210,102200,149329390,3275,3280,3280,3275,40
|
|
20241210,102100,149198240,3275,3275,3275,3275,0
|
|
20241210,102000,149198240,3275,3265,3275,3265,1174
|
|
20241210,101900,145364775,3265,3265,3265,3265,465
|
|
20241210,101800,143846550,3265,3265,3265,3265,0
|
|
20241210,101700,143846550,3265,3265,3265,3265,0
|
|
20241210,101600,143846550,3265,3265,3265,3265,8
|
|
20241210,101500,143820430,3265,3265,3265,3265,2
|
|
20241210,101400,143813900,3265,3265,3265,3265,118
|
|
20241210,101300,143428630,3265,3265,3265,3265,5
|
|
20241210,101200,143412305,3265,3265,3265,3265,225
|
|
20241210,101100,142677680,3270,3265,3270,3265,36
|
|
20241210,101000,142559995,3270,3270,3270,3270,458
|
|
20241210,100900,141062335,3290,3290,3290,3290,1
|
|
20241210,100800,141059045,3290,3290,3290,3290,3
|
|
20241210,100700,141049175,3290,3290,3290,3290,1
|
|
20241210,100600,141045885,3290,3290,3290,3290,5
|
|
20241210,100500,141029435,3290,3290,3290,3290,0
|
|
20241210,100400,141029435,3290,3280,3290,3280,805
|
|
20241210,100300,138382530,3290,3290,3290,3290,2125
|
|
20241210,100200,131391280,3290,3290,3290,3290,410
|
|
20241210,100100,130042380,3290,3290,3290,3290,652
|
|
20241210,100000,127897300,3260,3285,3285,3260,1749
|
|
20241210,095900,122153920,3250,3250,3250,3250,10
|
|
20241210,095800,122121420,3235,3235,3235,3235,0
|
|
20241210,095700,122121420,3235,3235,3235,3235,0
|
|
20241210,095600,122121420,3235,3235,3235,3235,0
|
|
20241210,095500,122121420,3235,3235,3235,3235,0
|
|
20241210,095400,122121420,3235,3280,3280,3235,44
|
|
20241210,095300,121977280,3290,3290,3290,3290,0
|
|
20241210,095200,121977280,3290,3290,3290,3290,500
|
|
20241210,095100,120332280,3290,3240,3290,3240,2598
|
|
20241210,095000,111890315,3240,3240,3240,3240,1
|
|
20241210,094900,111887075,3205,3205,3205,3205,0
|
|
20241210,094800,111887075,3205,3205,3205,3205,0
|
|
20241210,094700,111887075,3205,3205,3205,3205,500
|
|
20241210,094600,110284575,3205,3205,3205,3205,300
|
|
20241210,094500,109323075,3240,3240,3240,3240,0
|
|
20241210,094400,109323075,3240,3240,3240,3240,0
|
|
20241210,094300,109323075,3240,3240,3240,3240,11
|
|
20241210,094200,109287435,3240,3235,3240,3235,2515
|
|
20241210,094100,101146340,3235,3235,3235,3235,481
|
|
20241210,094000,99590305,3235,3235,3235,3235,244
|
|
20241210,093900,98800965,3235,3235,3235,3235,134
|
|
20241210,093800,98367475,3235,3235,3235,3235,16
|
|
20241210,093700,98315715,3235,3230,3240,3230,1509
|
|
20241210,093600,93434880,3230,3220,3230,3220,1142
|
|
20241210,093500,89753600,3220,3220,3220,3220,2
|
|
20241210,093400,89747160,3220,3220,3220,3220,48
|
|
20241210,093300,89592600,3220,3215,3220,3215,230
|
|
20241210,093200,88852150,3215,3215,3215,3215,0
|
|
20241210,093100,88852150,3215,3200,3220,3200,5404
|
|
20241210,093000,71510090,3175,3200,3200,3175,1205
|
|
20241210,092900,67661110,3200,3200,3200,3200,0
|
|
20241210,092800,67661110,3200,3200,3200,3200,6
|
|
20241210,092700,67641910,3200,3200,3200,3200,103
|
|
20241210,092600,67312310,3205,3205,3205,3205,0
|
|
20241210,092500,67312310,3205,3180,3205,3175,414
|
|
20241210,092400,65986940,3200,3175,3200,3175,1834
|
|
20241210,092300,60126250,3170,3170,3170,3170,0
|
|
20241210,092200,60126250,3170,3170,3170,3170,0
|
|
20241210,092100,60126250,3170,3175,3175,3170,635
|
|
20241210,092000,58111550,3195,3195,3195,3195,0
|
|
20241210,091900,58111550,3195,3195,3195,3195,0
|
|
20241210,091800,58111550,3195,3195,3195,3195,0
|
|
20241210,091700,58111550,3195,3195,3195,3195,1
|
|
20241210,091600,58108355,3195,3195,3195,3195,300
|
|
20241210,091500,57149855,3200,3200,3200,3200,50
|
|
20241210,091400,56989855,3205,3205,3205,3205,0
|
|
20241210,091300,56989855,3205,3205,3210,3205,788
|
|
20241210,091200,54463575,3160,3160,3160,3160,0
|
|
20241210,091100,54463575,3160,3170,3170,3160,61
|
|
20241210,091000,54270295,3170,3175,3175,3170,1784
|
|
20241210,090900,48614985,3175,3175,3180,3175,681
|
|
20241210,090800,46452410,3170,3225,3230,3170,224
|
|
20241210,090700,45730050,3230,3230,3230,3230,348
|
|
20241210,090600,44606010,3230,3220,3230,3220,1645
|
|
20241210,090500,39292810,3230,3225,3230,3225,1341
|
|
20241210,090400,34967810,3130,3130,3130,3130,0
|
|
20241210,090300,34967810,3130,3130,3180,3130,5115
|
|
20241210,090200,18898270,3130,3130,3130,3130,2000
|
|
20241210,090100,12638270,3110,3120,3120,3110,4000
|
|
20241210,090000,196360,3100,3180,3180,3100,62
|