633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193000,486246440,3745,3745,3745,3745,1951
|
|
20241211,192900,486246440,3745,3745,3745,3745,0
|
|
20241211,192800,486246440,3745,3745,3745,3745,0
|
|
20241211,192700,486246440,3745,3745,3745,3745,0
|
|
20241211,192600,486246440,3745,3745,3745,3745,0
|
|
20241211,192500,486246440,3745,3745,3745,3745,0
|
|
20241211,192400,486246440,3745,3745,3745,3745,0
|
|
20241211,192300,486246440,3745,3745,3745,3745,0
|
|
20241211,192200,486246440,3745,3745,3745,3745,0
|
|
20241211,192100,486246440,3745,3745,3745,3745,0
|
|
20241211,192000,486246440,3745,3745,3745,3745,0
|
|
20241211,191900,486246440,3745,3745,3745,3745,0
|
|
20241211,191800,486246440,3745,3745,3745,3745,0
|
|
20241211,191700,486246440,3745,3745,3745,3745,0
|
|
20241211,191600,486246440,3745,3745,3745,3745,0
|
|
20241211,191500,486246440,3745,3745,3745,3745,0
|
|
20241211,191400,486246440,3745,3745,3745,3745,0
|
|
20241211,191300,486246440,3745,3745,3745,3745,0
|
|
20241211,191200,486246440,3745,3745,3745,3745,0
|
|
20241211,191100,486246440,3745,3745,3745,3745,0
|
|
20241211,191000,486246440,3745,3745,3745,3745,0
|
|
20241211,190900,486246440,3745,3745,3745,3745,0
|
|
20241211,190800,486246440,3745,3745,3745,3745,0
|
|
20241211,190700,486246440,3745,3745,3745,3745,0
|
|
20241211,190600,486246440,3745,3745,3745,3745,0
|
|
20241211,190500,486246440,3745,3745,3745,3745,0
|
|
20241211,190400,486246440,3745,3745,3745,3745,0
|
|
20241211,190300,486246440,3745,3745,3745,3745,0
|
|
20241211,190200,486246440,3745,3745,3745,3745,0
|
|
20241211,190100,486246440,3745,3745,3745,3745,0
|
|
20241211,190000,486246440,3745,3745,3745,3745,1951
|
|
20241211,185900,486246440,3745,3745,3745,3745,0
|
|
20241211,185800,486246440,3745,3745,3745,3745,0
|
|
20241211,185700,486246440,3745,3745,3745,3745,0
|
|
20241211,185600,486246440,3745,3745,3745,3745,0
|
|
20241211,185500,486246440,3745,3745,3745,3745,0
|
|
20241211,185400,486246440,3745,3745,3745,3745,0
|
|
20241211,185300,486246440,3745,3745,3745,3745,0
|
|
20241211,185200,486246440,3745,3745,3745,3745,0
|
|
20241211,185100,486246440,3745,3745,3745,3745,0
|
|
20241211,185000,486246440,3745,3745,3745,3745,0
|
|
20241211,184900,486246440,3745,3745,3745,3745,0
|
|
20241211,184800,486246440,3745,3745,3745,3745,0
|
|
20241211,184700,486246440,3745,3745,3745,3745,0
|
|
20241211,184600,486246440,3745,3745,3745,3745,0
|
|
20241211,184500,486246440,3745,3745,3745,3745,0
|
|
20241211,184400,486246440,3745,3745,3745,3745,0
|
|
20241211,184300,486246440,3745,3745,3745,3745,0
|
|
20241211,184200,486246440,3745,3745,3745,3745,0
|
|
20241211,184100,486246440,3745,3745,3745,3745,0
|
|
20241211,184000,486246440,3745,3745,3745,3745,0
|
|
20241211,183900,486246440,3745,3745,3745,3745,0
|
|
20241211,183800,486246440,3745,3745,3745,3745,0
|
|
20241211,183700,486246440,3745,3745,3745,3745,0
|
|
20241211,183600,486246440,3745,3745,3745,3745,0
|
|
20241211,183500,486246440,3745,3745,3745,3745,0
|
|
20241211,183400,486246440,3745,3745,3745,3745,0
|
|
20241211,183300,486246440,3745,3745,3745,3745,0
|
|
20241211,183200,486246440,3745,3745,3745,3745,0
|
|
20241211,183100,486246440,3745,3745,3745,3745,0
|
|
20241211,183000,486246440,3745,3745,3745,3745,1951
|
|
20241211,182900,486246440,3745,3745,3745,3745,0
|
|
20241211,182800,486246440,3745,3745,3745,3745,0
|
|
20241211,182700,486246440,3745,3745,3745,3745,0
|
|
20241211,182600,486246440,3745,3745,3745,3745,0
|
|
20241211,182500,486246440,3745,3745,3745,3745,0
|
|
20241211,182400,486246440,3745,3745,3745,3745,0
|
|
20241211,182300,486246440,3745,3745,3745,3745,0
|
|
20241211,182200,486246440,3745,3745,3745,3745,0
|
|
20241211,182100,486246440,3745,3745,3745,3745,0
|
|
20241211,182000,486246440,3745,3745,3745,3745,0
|
|
20241211,181900,486246440,3745,3745,3745,3745,0
|
|
20241211,181800,486246440,3745,3745,3745,3745,0
|
|
20241211,181700,486246440,3745,3745,3745,3745,0
|
|
20241211,181600,486246440,3745,3745,3745,3745,0
|
|
20241211,181500,486246440,3745,3745,3745,3745,0
|
|
20241211,181400,486246440,3745,3745,3745,3745,0
|
|
20241211,181300,486246440,3745,3745,3745,3745,0
|
|
20241211,181200,486246440,3745,3745,3745,3745,0
|
|
20241211,181100,486246440,3745,3745,3745,3745,0
|
|
20241211,181000,486246440,3745,3745,3745,3745,0
|
|
20241211,180900,486246440,3745,3745,3745,3745,0
|
|
20241211,180800,486246440,3745,3745,3745,3745,0
|
|
20241211,180700,486246440,3745,3745,3745,3745,0
|
|
20241211,180600,486246440,3745,3745,3745,3745,0
|
|
20241211,180500,486246440,3745,3745,3745,3745,0
|
|
20241211,180400,486246440,3745,3745,3745,3745,0
|
|
20241211,180300,486246440,3745,3745,3745,3745,0
|
|
20241211,180200,486246440,3745,3745,3745,3745,0
|
|
20241211,180100,486246440,3745,3745,3745,3745,0
|
|
20241211,180000,486246440,3745,3745,3745,3745,1951
|
|
20241211,175900,486246440,3745,3745,3745,3745,0
|
|
20241211,175800,486246440,3745,3745,3745,3745,0
|
|
20241211,175700,486246440,3745,3745,3745,3745,0
|
|
20241211,175600,486246440,3745,3745,3745,3745,0
|
|
20241211,175500,486246440,3745,3745,3745,3745,0
|
|
20241211,175400,486246440,3745,3745,3745,3745,0
|
|
20241211,175300,486246440,3745,3745,3745,3745,0
|
|
20241211,175200,486246440,3745,3745,3745,3745,0
|
|
20241211,175100,486246440,3745,3745,3745,3745,0
|
|
20241211,175000,486246440,3745,3745,3745,3745,0
|
|
20241211,174900,486246440,3745,3745,3745,3745,0
|
|
20241211,174800,486246440,3745,3745,3745,3745,0
|
|
20241211,174700,486246440,3745,3745,3745,3745,0
|
|
20241211,174600,486246440,3745,3745,3745,3745,0
|
|
20241211,174500,486246440,3745,3745,3745,3745,0
|
|
20241211,174400,486246440,3745,3745,3745,3745,0
|
|
20241211,174300,486246440,3745,3745,3745,3745,0
|
|
20241211,174200,486246440,3745,3745,3745,3745,0
|
|
20241211,174100,486246440,3745,3745,3745,3745,0
|
|
20241211,174000,486246440,3745,3745,3745,3745,0
|
|
20241211,173900,486246440,3745,3745,3745,3745,0
|
|
20241211,173800,486246440,3745,3745,3745,3745,0
|
|
20241211,173700,486246440,3745,3745,3745,3745,0
|
|
20241211,173600,486246440,3745,3745,3745,3745,0
|
|
20241211,173500,486246440,3745,3745,3745,3745,0
|
|
20241211,173400,486246440,3745,3745,3745,3745,0
|
|
20241211,173300,486246440,3745,3745,3745,3745,0
|
|
20241211,173200,486246440,3745,3745,3745,3745,0
|
|
20241211,173100,486246440,3745,3745,3745,3745,0
|
|
20241211,173000,486246440,3745,3745,3745,3745,1951
|
|
20241211,172900,486246440,3745,3745,3745,3745,0
|
|
20241211,172800,486246440,3745,3745,3745,3745,0
|
|
20241211,172700,486246440,3745,3745,3745,3745,0
|
|
20241211,172600,486246440,3745,3745,3745,3745,0
|
|
20241211,172500,486246440,3745,3745,3745,3745,0
|
|
20241211,172400,486246440,3745,3745,3745,3745,0
|
|
20241211,172300,486246440,3745,3745,3745,3745,0
|
|
20241211,172200,486246440,3745,3745,3745,3745,0
|
|
20241211,172100,486246440,3745,3745,3745,3745,0
|
|
20241211,172000,486246440,3745,3745,3745,3745,0
|
|
20241211,171900,486246440,3745,3745,3745,3745,0
|
|
20241211,171800,486246440,3745,3745,3745,3745,0
|
|
20241211,171700,486246440,3745,3745,3745,3745,0
|
|
20241211,171600,486246440,3745,3745,3745,3745,0
|
|
20241211,171500,486246440,3745,3745,3745,3745,0
|
|
20241211,171400,486246440,3745,3745,3745,3745,0
|
|
20241211,171300,486246440,3745,3745,3745,3745,0
|
|
20241211,171200,486246440,3745,3745,3745,3745,0
|
|
20241211,171100,486246440,3745,3745,3745,3745,0
|
|
20241211,171000,486246440,3745,3745,3745,3745,0
|
|
20241211,170900,486246440,3745,3745,3745,3745,0
|
|
20241211,170800,486246440,3745,3745,3745,3745,0
|
|
20241211,170700,486246440,3745,3745,3745,3745,0
|
|
20241211,170600,486246440,3745,3745,3745,3745,0
|
|
20241211,170500,486246440,3745,3745,3745,3745,0
|
|
20241211,170400,486246440,3745,3745,3745,3745,0
|
|
20241211,170300,486246440,3745,3745,3745,3745,0
|
|
20241211,170200,486246440,3745,3745,3745,3745,0
|
|
20241211,170100,486246440,3745,3745,3745,3745,0
|
|
20241211,170000,486246440,3745,3745,3745,3745,1951
|
|
20241211,165900,486246440,3745,3745,3745,3745,0
|
|
20241211,165800,486246440,3745,3745,3745,3745,0
|
|
20241211,165700,486246440,3745,3745,3745,3745,0
|
|
20241211,165600,486246440,3745,3745,3745,3745,0
|
|
20241211,165500,486246440,3745,3745,3745,3745,0
|
|
20241211,165400,486246440,3745,3745,3745,3745,0
|
|
20241211,165300,486246440,3745,3745,3745,3745,0
|
|
20241211,165200,486246440,3745,3745,3745,3745,0
|
|
20241211,165100,486246440,3745,3745,3745,3745,0
|
|
20241211,165000,486246440,3745,3745,3745,3745,0
|
|
20241211,164900,486246440,3745,3745,3745,3745,0
|
|
20241211,164800,486246440,3745,3745,3745,3745,0
|
|
20241211,164700,486246440,3745,3745,3745,3745,0
|
|
20241211,164600,486246440,3745,3745,3745,3745,0
|
|
20241211,164500,486246440,3745,3745,3745,3745,0
|
|
20241211,164400,486246440,3745,3745,3745,3745,0
|
|
20241211,164300,486246440,3745,3745,3745,3745,0
|
|
20241211,164200,486246440,3745,3745,3745,3745,0
|
|
20241211,164100,486246440,3745,3745,3745,3745,0
|
|
20241211,164000,486246440,3745,3745,3745,3745,0
|
|
20241211,163900,486246440,3745,3745,3745,3745,0
|
|
20241211,163800,486246440,3745,3745,3745,3745,0
|
|
20241211,163700,486246440,3745,3745,3745,3745,0
|
|
20241211,163600,486246440,3745,3745,3745,3745,0
|
|
20241211,163500,486246440,3745,3745,3745,3745,0
|
|
20241211,163400,486246440,3745,3745,3745,3745,0
|
|
20241211,163300,486246440,3745,3745,3745,3745,0
|
|
20241211,163200,486246440,3745,3745,3745,3745,0
|
|
20241211,163100,486246440,3745,3745,3745,3745,0
|
|
20241211,163000,486246440,3745,3745,3745,3745,1951
|
|
20241211,162900,486246440,3745,3745,3745,3745,0
|
|
20241211,162800,486246440,3745,3745,3745,3745,0
|
|
20241211,162700,486246440,3745,3745,3745,3745,0
|
|
20241211,162600,486246440,3745,3745,3745,3745,0
|
|
20241211,162500,486246440,3745,3745,3745,3745,0
|
|
20241211,162400,486246440,3745,3745,3745,3745,0
|
|
20241211,162300,486246440,3745,3745,3745,3745,0
|
|
20241211,162200,486246440,3745,3745,3745,3745,0
|
|
20241211,162100,486246440,3745,3745,3745,3745,0
|
|
20241211,162000,486246440,3745,3745,3745,3745,0
|
|
20241211,161900,486246440,3745,3745,3745,3745,0
|
|
20241211,161800,486246440,3745,3745,3745,3745,0
|
|
20241211,161700,486246440,3745,3745,3745,3745,0
|
|
20241211,161600,486246440,3745,3745,3745,3745,0
|
|
20241211,161500,486246440,3745,3745,3745,3745,0
|
|
20241211,161400,486246440,3745,3745,3745,3745,0
|
|
20241211,161300,486246440,3745,3745,3745,3745,0
|
|
20241211,161200,486246440,3745,3745,3745,3745,0
|
|
20241211,161100,486246440,3745,3745,3745,3745,0
|
|
20241211,161000,486246440,3745,3745,3745,3745,0
|
|
20241211,160900,486246440,3745,3745,3745,3745,0
|
|
20241211,160800,486246440,3745,3745,3745,3745,0
|
|
20241211,160700,486246440,3745,3745,3745,3745,0
|
|
20241211,160600,486246440,3745,3745,3745,3745,0
|
|
20241211,160500,486246440,3745,3745,3745,3745,0
|
|
20241211,160400,486246440,3745,3745,3745,3745,0
|
|
20241211,160300,486246440,3745,3745,3745,3745,0
|
|
20241211,160200,486246440,3745,3745,3745,3745,0
|
|
20241211,160100,486246440,3745,3745,3745,3745,0
|
|
20241211,160000,486246440,3745,3745,3745,3745,1951
|
|
20241211,155900,486246440,3745,3745,3745,3745,0
|
|
20241211,155800,486246440,3745,3745,3745,3745,0
|
|
20241211,155700,486246440,3745,3745,3745,3745,0
|
|
20241211,155600,486246440,3745,3745,3745,3745,0
|
|
20241211,155500,486246440,3745,3745,3745,3745,0
|
|
20241211,155400,486246440,3745,3745,3745,3745,0
|
|
20241211,155300,486246440,3745,3745,3745,3745,0
|
|
20241211,155200,486246440,3745,3745,3745,3745,0
|
|
20241211,155100,486246440,3745,3745,3745,3745,0
|
|
20241211,155000,486246440,3745,3745,3745,3745,0
|
|
20241211,154900,486246440,3745,3745,3745,3745,0
|
|
20241211,154800,486246440,3745,3745,3745,3745,0
|
|
20241211,154700,486246440,3745,3745,3745,3745,0
|
|
20241211,154600,486246440,3745,3745,3745,3745,0
|
|
20241211,154500,486246440,3745,3745,3745,3745,0
|
|
20241211,154400,486246440,3745,3745,3745,3745,0
|
|
20241211,154300,486246440,3745,3745,3745,3745,0
|
|
20241211,154200,486246440,3745,3745,3745,3745,0
|
|
20241211,154100,486246440,3745,3745,3745,3745,0
|
|
20241211,154000,486246440,3745,3745,3745,3745,0
|
|
20241211,153900,486246440,3745,3745,3745,3745,0
|
|
20241211,153800,486246440,3745,3745,3745,3745,0
|
|
20241211,153700,486246440,3745,3745,3745,3745,0
|
|
20241211,153600,486246440,3745,3745,3745,3745,0
|
|
20241211,153500,486246440,3745,3745,3745,3745,0
|
|
20241211,153400,486246440,3745,3745,3745,3745,0
|
|
20241211,153300,486246440,3745,3745,3745,3745,0
|
|
20241211,153200,486246440,3745,3745,3745,3745,0
|
|
20241211,153100,486246440,3745,3745,3745,3745,0
|
|
20241211,153000,486246440,3745,3745,3745,3745,3902
|
|
20241211,152900,478939945,3740,3740,3740,3740,0
|
|
20241211,152800,478939945,3740,3740,3740,3740,0
|
|
20241211,152700,478939945,3740,3740,3740,3740,0
|
|
20241211,152600,478939945,3740,3740,3740,3740,0
|
|
20241211,152500,478939945,3740,3740,3740,3740,0
|
|
20241211,152400,478939945,3740,3740,3740,3740,0
|
|
20241211,152300,478939945,3740,3740,3740,3740,0
|
|
20241211,152200,478939945,3740,3740,3740,3740,0
|
|
20241211,152100,478939945,3740,3740,3740,3740,0
|
|
20241211,152000,478939945,3740,3740,3740,3740,0
|
|
20241211,151900,478939945,3740,3710,3740,3710,923
|
|
20241211,151800,475495900,3710,3715,3740,3710,521
|
|
20241211,151700,473556110,3740,3735,3740,3735,523
|
|
20241211,151600,471601525,3735,3720,3735,3720,745
|
|
20241211,151500,468821950,3735,3715,3735,3715,465
|
|
20241211,151400,467085275,3735,3730,3735,3730,618
|
|
20241211,151300,464777745,3730,3730,3730,3725,419
|
|
20241211,151200,463214885,3725,3725,3725,3720,290
|
|
20241211,151100,462134735,3725,3720,3725,3720,328
|
|
20241211,151000,460913675,3695,3720,3720,3695,164
|
|
20241211,150900,460303620,3720,3715,3720,3715,293
|
|
20241211,150800,459213760,3700,3700,3715,3700,768
|
|
20241211,150700,456369640,3700,3700,3700,3700,0
|
|
20241211,150600,456369640,3700,3700,3700,3700,1
|
|
20241211,150500,456365940,3700,3700,3700,3700,3
|
|
20241211,150400,456354840,3700,3700,3700,3700,0
|
|
20241211,150300,456354840,3700,3700,3700,3700,10
|
|
20241211,150200,456317840,3705,3705,3705,3705,87
|
|
20241211,150100,455995505,3705,3705,3705,3705,2
|
|
20241211,150000,455988095,3710,3710,3710,3710,0
|
|
20241211,145900,455988095,3710,3710,3710,3710,325
|
|
20241211,145800,454782345,3710,3710,3710,3710,43
|
|
20241211,145700,454622815,3715,3715,3715,3715,35
|
|
20241211,145600,454492790,3720,3720,3720,3720,0
|
|
20241211,145500,454492790,3720,3720,3720,3720,0
|
|
20241211,145400,454492790,3720,3710,3720,3710,668
|
|
20241211,145300,452007840,3720,3720,3720,3720,1
|
|
20241211,145200,452004120,3720,3720,3720,3720,180
|
|
20241211,145100,451334520,3720,3720,3720,3720,0
|
|
20241211,145000,451334520,3720,3720,3720,3720,0
|
|
20241211,144900,451334520,3720,3720,3720,3720,44
|
|
20241211,144800,451170840,3720,3720,3720,3720,158
|
|
20241211,144700,450583080,3720,3710,3720,3710,1296
|
|
20241211,144600,445772825,3715,3715,3715,3715,0
|
|
20241211,144500,445772825,3715,3715,3715,3715,0
|
|
20241211,144400,445772825,3715,3715,3715,3715,167
|
|
20241211,144300,445152420,3710,3710,3710,3710,0
|
|
20241211,144200,445152420,3710,3710,3710,3710,100
|
|
20241211,144100,444781420,3710,3710,3710,3710,156
|
|
20241211,144000,444202660,3700,3680,3700,3680,192
|
|
20241211,143900,443494100,3700,3700,3700,3700,0
|
|
20241211,143800,443494100,3700,3700,3700,3700,176
|
|
20241211,143700,442842900,3700,3700,3700,3700,100
|
|
20241211,143600,442472900,3700,3700,3700,3700,0
|
|
20241211,143500,442472900,3700,3700,3700,3700,57
|
|
20241211,143400,442262000,3700,3700,3700,3700,0
|
|
20241211,143300,442262000,3700,3680,3705,3680,245
|
|
20241211,143200,441355435,3680,3680,3680,3680,0
|
|
20241211,143100,441355435,3680,3680,3680,3680,100
|
|
20241211,143000,440987435,3705,3705,3705,3705,0
|
|
20241211,142900,440987435,3705,3700,3705,3700,194
|
|
20241211,142800,440268675,3700,3695,3700,3695,64
|
|
20241211,142700,440032010,3695,3695,3695,3695,1
|
|
20241211,142600,440028315,3690,3690,3690,3690,100
|
|
20241211,142500,439659315,3690,3690,3690,3690,0
|
|
20241211,142400,439659315,3690,3690,3690,3690,100
|
|
20241211,142300,439290315,3695,3695,3695,3695,53
|
|
20241211,142200,439094480,3695,3680,3695,3680,1476
|
|
20241211,142100,433647310,3690,3690,3690,3690,0
|
|
20241211,142000,433647310,3690,3690,3690,3690,0
|
|
20241211,141900,433647310,3690,3680,3690,3680,159
|
|
20241211,141800,433060650,3680,3680,3680,3680,0
|
|
20241211,141700,433060650,3680,3680,3680,3680,0
|
|
20241211,141600,433060650,3680,3680,3680,3680,0
|
|
20241211,141500,433060650,3680,3680,3680,3680,0
|
|
20241211,141400,433060650,3680,3680,3680,3680,0
|
|
20241211,141300,433060650,3680,3680,3680,3680,255
|
|
20241211,141200,432122250,3680,3680,3680,3680,0
|
|
20241211,141100,432122250,3680,3680,3680,3680,1578
|
|
20241211,141000,426315210,3685,3685,3685,3685,0
|
|
20241211,140900,426315210,3685,3690,3690,3685,228
|
|
20241211,140800,425473895,3690,3690,3690,3690,0
|
|
20241211,140700,425473895,3690,3690,3690,3690,0
|
|
20241211,140600,425473895,3690,3690,3690,3690,0
|
|
20241211,140500,425473895,3690,3680,3690,3680,196
|
|
20241211,140400,424750675,3680,3680,3680,3680,0
|
|
20241211,140300,424750675,3680,3680,3680,3680,32
|
|
20241211,140200,424632915,3650,3655,3655,3650,4
|
|
20241211,140100,424618310,3655,3655,3655,3655,89
|
|
20241211,140000,424293015,3655,3655,3655,3655,0
|
|
20241211,135900,424293015,3655,3680,3680,3655,815
|
|
20241211,135800,421311335,3680,3680,3680,3680,100
|
|
20241211,135700,420943335,3655,3655,3655,3655,0
|
|
20241211,135600,420943335,3655,3655,3655,3655,0
|
|
20241211,135500,420943335,3655,3655,3655,3655,100
|
|
20241211,135400,420577835,3655,3655,3655,3655,0
|
|
20241211,135300,420577835,3655,3655,3655,3655,1
|
|
20241211,135200,420574180,3670,3670,3670,3670,13
|
|
20241211,135100,420526470,3655,3655,3655,3655,0
|
|
20241211,135000,420526470,3655,3655,3655,3655,0
|
|
20241211,134900,420526470,3655,3655,3655,3655,100
|
|
20241211,134800,420160970,3670,3660,3670,3660,22
|
|
20241211,134700,420080240,3660,3660,3660,3660,0
|
|
20241211,134600,420080240,3660,3660,3660,3660,0
|
|
20241211,134500,420080240,3660,3660,3660,3660,237
|
|
20241211,134400,419212820,3690,3690,3690,3690,0
|
|
20241211,134300,419212820,3690,3690,3690,3690,1
|
|
20241211,134200,419209130,3665,3670,3670,3665,1052
|
|
20241211,134100,415351375,3690,3690,3690,3690,3
|
|
20241211,134000,415340305,3690,3690,3690,3690,0
|
|
20241211,133900,415340305,3690,3690,3690,3690,0
|
|
20241211,133800,415340305,3690,3690,3690,3690,324
|
|
20241211,133700,414144745,3690,3680,3690,3680,103
|
|
20241211,133600,413764685,3680,3680,3680,3680,23
|
|
20241211,133500,413680045,3690,3690,3690,3690,183
|
|
20241211,133400,413004775,3680,3680,3680,3680,10
|
|
20241211,133300,412967975,3685,3685,3685,3685,62
|
|
20241211,133200,412739505,3685,3685,3685,3685,0
|
|
20241211,133100,412739505,3685,3685,3685,3685,0
|
|
20241211,133000,412739505,3685,3685,3685,3685,149
|
|
20241211,132900,412190440,3680,3680,3680,3680,0
|
|
20241211,132800,412190440,3680,3680,3680,3680,112
|
|
20241211,132700,411778280,3680,3680,3680,3680,0
|
|
20241211,132600,411778280,3680,3680,3680,3680,0
|
|
20241211,132500,411778280,3680,3680,3680,3680,175
|
|
20241211,132400,411134280,3680,3680,3680,3680,0
|
|
20241211,132300,411134280,3680,3680,3680,3680,0
|
|
20241211,132200,411134280,3680,3680,3680,3680,0
|
|
20241211,132100,411134280,3680,3680,3680,3680,202
|
|
20241211,132000,410390920,3675,3665,3675,3665,17
|
|
20241211,131900,410328485,3665,3680,3680,3665,42
|
|
20241211,131800,410173955,3680,3680,3680,3680,3
|
|
20241211,131700,410162915,3680,3680,3680,3680,8
|
|
20241211,131600,410133475,3665,3665,3665,3665,0
|
|
20241211,131500,410133475,3665,3665,3665,3665,1
|
|
20241211,131400,410129810,3665,3665,3665,3665,0
|
|
20241211,131300,410129810,3665,3665,3665,3665,8
|
|
20241211,131200,410100490,3665,3645,3665,3645,646
|
|
20241211,131100,407743065,3650,3650,3650,3650,0
|
|
20241211,131000,407743065,3650,3650,3650,3650,0
|
|
20241211,130900,407743065,3650,3650,3650,3650,1
|
|
20241211,130800,407739415,3650,3650,3650,3650,0
|
|
20241211,130700,407739415,3650,3660,3660,3650,1420
|
|
20241211,130600,402552260,3660,3660,3660,3660,0
|
|
20241211,130500,402552260,3660,3670,3670,3660,1304
|
|
20241211,130400,397772645,3670,3680,3680,3670,980
|
|
20241211,130300,394172630,3685,3685,3685,3685,5
|
|
20241211,130200,394154205,3680,3680,3680,3680,1
|
|
20241211,130100,394150525,3680,3680,3680,3680,169
|
|
20241211,130000,393528605,3680,3685,3685,3675,1547
|
|
20241211,125900,387837420,3690,3690,3690,3690,51
|
|
20241211,125800,387649230,3690,3695,3695,3690,1395
|
|
20241211,125700,382501300,3695,3695,3700,3695,1717
|
|
20241211,125600,376155630,3720,3720,3725,3720,991
|
|
20241211,125500,372468480,3715,3715,3715,3715,86
|
|
20241211,125400,372148990,3710,3710,3710,3710,0
|
|
20241211,125300,372148990,3710,3710,3710,3710,0
|
|
20241211,125200,372148990,3710,3710,3710,3710,137
|
|
20241211,125100,371640720,3700,3700,3700,3700,228
|
|
20241211,125000,370797120,3715,3715,3715,3715,10
|
|
20241211,124900,370759970,3710,3700,3710,3700,144
|
|
20241211,124800,370225750,3700,3705,3705,3700,95
|
|
20241211,124700,369873825,3715,3715,3715,3715,1
|
|
20241211,124600,369870110,3730,3730,3730,3730,0
|
|
20241211,124500,369870110,3730,3710,3730,3710,1800
|
|
20241211,124400,363160110,3710,3730,3730,3710,89
|
|
20241211,124300,362829740,3730,3730,3730,3730,3
|
|
20241211,124200,362818550,3730,3730,3730,3730,508
|
|
20241211,124100,360923710,3730,3730,3730,3730,0
|
|
20241211,124000,360923710,3730,3730,3730,3730,0
|
|
20241211,123900,360923710,3730,3730,3730,3730,0
|
|
20241211,123800,360923710,3730,3730,3730,3710,292
|
|
20241211,123700,359837250,3730,3730,3730,3730,1
|
|
20241211,123600,359833520,3735,3735,3735,3735,0
|
|
20241211,123500,359833520,3735,3730,3735,3730,800
|
|
20241211,123400,356848520,3730,3730,3730,3725,518
|
|
20241211,123300,354917695,3730,3725,3730,3725,76
|
|
20241211,123200,354634495,3725,3725,3725,3725,57
|
|
20241211,123100,354422170,3720,3715,3720,3715,420
|
|
20241211,123000,352861580,3715,3715,3715,3700,68
|
|
20241211,122900,352609155,3715,3705,3715,3700,91
|
|
20241211,122800,352271945,3700,3700,3700,3700,0
|
|
20241211,122700,352271945,3700,3700,3700,3700,900
|
|
20241211,122600,348941945,3700,3700,3700,3700,0
|
|
20241211,122500,348941945,3700,3700,3700,3700,34
|
|
20241211,122400,348816145,3700,3700,3700,3695,479
|
|
20241211,122300,347044730,3700,3695,3700,3695,4
|
|
20241211,122200,347029945,3695,3695,3695,3695,0
|
|
20241211,122100,347029945,3695,3695,3695,3695,38
|
|
20241211,122000,346889535,3695,3690,3695,3690,296
|
|
20241211,121900,345795830,3690,3690,3690,3690,0
|
|
20241211,121800,345795830,3690,3690,3690,3690,400
|
|
20241211,121700,344319830,3665,3690,3695,3665,702
|
|
20241211,121600,341726975,3685,3685,3685,3685,0
|
|
20241211,121500,341726975,3685,3685,3685,3685,74
|
|
20241211,121400,341454285,3685,3685,3685,3685,0
|
|
20241211,121300,341454285,3685,3685,3685,3685,0
|
|
20241211,121200,341454285,3685,3685,3685,3685,166
|
|
20241211,121100,340842575,3685,3685,3685,3685,5
|
|
20241211,121000,340824150,3680,3680,3680,3680,0
|
|
20241211,120900,340824150,3680,3680,3680,3680,233
|
|
20241211,120800,339966710,3680,3680,3680,3680,0
|
|
20241211,120700,339966710,3680,3680,3680,3680,0
|
|
20241211,120600,339966710,3680,3680,3680,3680,10
|
|
20241211,120500,339929910,3680,3680,3680,3680,0
|
|
20241211,120400,339929910,3680,3680,3680,3680,241
|
|
20241211,120300,339043030,3675,3675,3675,3675,103
|
|
20241211,120200,338664505,3670,3660,3670,3660,62
|
|
20241211,120100,338436975,3655,3655,3655,3655,54
|
|
20241211,120000,338239605,3655,3655,3655,3655,0
|
|
20241211,115900,338239605,3655,3655,3655,3655,0
|
|
20241211,115800,338239605,3655,3640,3655,3640,190
|
|
20241211,115700,337545170,3655,3655,3655,3655,0
|
|
20241211,115600,337545170,3655,3655,3655,3655,231
|
|
20241211,115500,336700865,3655,3655,3655,3655,75
|
|
20241211,115400,336426740,3655,3655,3655,3655,0
|
|
20241211,115300,336426740,3655,3655,3655,3655,0
|
|
20241211,115200,336426740,3655,3655,3655,3655,235
|
|
20241211,115100,335567815,3650,3650,3650,3650,0
|
|
20241211,115000,335567815,3650,3650,3650,3650,0
|
|
20241211,114900,335567815,3650,3650,3650,3650,0
|
|
20241211,114800,335567815,3650,3650,3650,3650,0
|
|
20241211,114700,335567815,3650,3645,3650,3640,849
|
|
20241211,114600,332473455,3650,3650,3650,3650,0
|
|
20241211,114500,332473455,3650,3650,3650,3650,20
|
|
20241211,114400,332400455,3650,3650,3650,3650,0
|
|
20241211,114300,332400455,3650,3650,3650,3650,0
|
|
20241211,114200,332400455,3650,3650,3650,3650,400
|
|
20241211,114100,330940455,3650,3650,3650,3650,3
|
|
20241211,114000,330929505,3650,3650,3650,3650,0
|
|
20241211,113900,330929505,3650,3650,3650,3650,211
|
|
20241211,113800,330159355,3650,3650,3650,3650,300
|
|
20241211,113700,329064355,3650,3655,3655,3650,551
|
|
20241211,113600,327050700,3650,3655,3655,3650,200
|
|
20241211,113500,326319755,3655,3655,3655,3655,0
|
|
20241211,113400,326319755,3655,3670,3670,3655,862
|
|
20241211,113300,323165335,3655,3655,3655,3655,50
|
|
20241211,113200,322982585,3655,3655,3655,3655,0
|
|
20241211,113100,322982585,3655,3655,3655,3655,2
|
|
20241211,113000,322975275,3670,3670,3670,3670,0
|
|
20241211,112900,322975275,3670,3670,3670,3670,2
|
|
20241211,112800,322967935,3670,3670,3670,3670,0
|
|
20241211,112700,322967935,3670,3670,3670,3670,1
|
|
20241211,112600,322964265,3665,3665,3665,3665,0
|
|
20241211,112500,322964265,3665,3665,3665,3665,0
|
|
20241211,112400,322964265,3665,3665,3665,3665,109
|
|
20241211,112300,322564780,3655,3660,3660,3620,669
|
|
20241211,112200,320122495,3665,3665,3665,3665,0
|
|
20241211,112100,320122495,3665,3665,3665,3665,11
|
|
20241211,112000,320082180,3665,3665,3665,3665,0
|
|
20241211,111900,320082180,3665,3665,3665,3665,18
|
|
20241211,111800,320016210,3665,3670,3670,3665,965
|
|
20241211,111700,316478995,3670,3670,3670,3670,23
|
|
20241211,111600,316394585,3670,3670,3670,3670,2
|
|
20241211,111500,316387245,3675,3675,3675,3675,203
|
|
20241211,111400,315641220,3680,3680,3680,3680,0
|
|
20241211,111300,315641220,3680,3680,3680,3670,4232
|
|
20241211,111200,300084730,3680,3680,3680,3680,0
|
|
20241211,111100,300084730,3680,3695,3695,3680,1481
|
|
20241211,111000,294623910,3720,3720,3720,3720,261
|
|
20241211,110900,293652990,3725,3700,3725,3695,235
|
|
20241211,110800,292784265,3730,3735,3735,3730,242
|
|
20241211,110700,291880680,3735,3745,3745,3735,259
|
|
20241211,110600,290913305,3720,3745,3745,3720,332
|
|
20241211,110500,289671390,3715,3710,3750,3710,3544
|
|
20241211,110400,276415215,3705,3700,3705,3700,360
|
|
20241211,110300,275081715,3700,3700,3700,3700,226
|
|
20241211,110200,274245515,3700,3700,3700,3700,0
|
|
20241211,110100,274245515,3700,3700,3700,3700,236
|
|
20241211,110000,273372315,3700,3700,3700,3700,1
|
|
20241211,105900,273368615,3705,3685,3705,3685,969
|
|
20241211,105800,269786635,3685,3670,3685,3670,179
|
|
20241211,105700,269128205,3690,3690,3690,3690,52
|
|
20241211,105600,268936325,3670,3695,3695,3670,28
|
|
20241211,105500,268833540,3690,3695,3695,3690,1910
|
|
20241211,105400,261782810,3700,3690,3700,3690,510
|
|
20241211,105300,259897790,3690,3690,3690,3690,184
|
|
20241211,105200,259218830,3665,3665,3690,3665,62
|
|
20241211,105100,258990300,3690,3685,3690,3685,149
|
|
20241211,105000,258440670,3690,3690,3690,3690,608
|
|
20241211,104900,256197150,3700,3695,3700,3695,248
|
|
20241211,104800,255279895,3690,3690,3690,3690,18
|
|
20241211,104700,255213475,3695,3695,3695,3695,60
|
|
20241211,104600,254991775,3700,3690,3700,3690,205
|
|
20241211,104500,254233745,3690,3685,3695,3685,823
|
|
20241211,104400,251197150,3680,3650,3685,3650,3836
|
|
20241211,104300,237092365,3650,3635,3660,3635,2159
|
|
20241211,104200,229225095,3630,3630,3630,3625,941
|
|
20241211,104100,225811775,3630,3630,3630,3630,120
|
|
20241211,104000,225376175,3630,3630,3630,3630,62
|
|
20241211,103900,225151115,3630,3630,3630,3630,100
|
|
20241211,103800,224788115,3630,3630,3630,3630,100
|
|
20241211,103700,224425115,3630,3630,3630,3630,97
|
|
20241211,103600,224073005,3630,3625,3630,3625,109
|
|
20241211,103500,223677630,3620,3620,3620,3620,0
|
|
20241211,103400,223677630,3620,3620,3620,3620,26
|
|
20241211,103300,223583510,3625,3620,3625,3620,44
|
|
20241211,103200,223424205,3625,3620,3625,3620,121
|
|
20241211,103100,222986180,3620,3620,3620,3620,0
|
|
20241211,103000,222986180,3620,3620,3620,3620,55
|
|
20241211,102900,222787080,3620,3615,3620,3610,2610
|
|
20241211,102800,213350895,3620,3630,3630,3620,817
|
|
20241211,102700,210389945,3630,3630,3630,3615,423
|
|
20241211,102600,208856290,3630,3635,3635,3625,506
|
|
20241211,102500,207018135,3625,3625,3625,3625,0
|
|
20241211,102400,207018135,3625,3585,3625,3585,7807
|
|
20241211,102300,178792250,3585,3600,3600,3585,675
|
|
20241211,102200,176368250,3605,3605,3605,3605,0
|
|
20241211,102100,176368250,3605,3605,3605,3605,0
|
|
20241211,102000,176368250,3605,3605,3605,3605,0
|
|
20241211,101900,176368250,3605,3605,3605,3605,0
|
|
20241211,101800,176368250,3605,3590,3605,3570,543
|
|
20241211,101700,174428410,3590,3590,3590,3590,0
|
|
20241211,101600,174428410,3590,3575,3590,3575,57
|
|
20241211,101500,174223915,3575,3575,3575,3575,0
|
|
20241211,101400,174223915,3575,3560,3575,3560,515
|
|
20241211,101300,172382955,3560,3575,3575,3560,7
|
|
20241211,101200,172357945,3575,3580,3580,3575,357
|
|
20241211,101100,171081665,3585,3585,3585,3585,0
|
|
20241211,101000,171081665,3585,3590,3590,3580,1001
|
|
20241211,100900,167493060,3590,3610,3610,3585,782
|
|
20241211,100800,164685665,3610,3605,3610,3605,119
|
|
20241211,100700,164256650,3605,3605,3605,3605,29
|
|
20241211,100600,164152105,3605,3595,3605,3590,182
|
|
20241211,100500,163496140,3585,3595,3605,3585,1621
|
|
20241211,100400,157660945,3595,3600,3600,3585,231
|
|
20241211,100300,156830370,3600,3580,3600,3580,4056
|
|
20241211,100200,142268175,3575,3575,3580,3575,296
|
|
20241211,100100,141209075,3575,3575,3575,3575,0
|
|
20241211,100000,141209075,3575,3550,3575,3550,326
|
|
20241211,095900,140045285,3550,3550,3550,3550,8
|
|
20241211,095800,140016885,3550,3550,3550,3550,1510
|
|
20241211,095700,134656385,3550,3550,3550,3550,72
|
|
20241211,095600,134400785,3575,3575,3575,3575,160
|
|
20241211,095500,133828785,3575,3575,3575,3575,161
|
|
20241211,095400,133253210,3570,3555,3570,3555,150
|
|
20241211,095300,132718260,3540,3540,3540,3540,400
|
|
20241211,095200,131302260,3575,3575,3575,3575,10
|
|
20241211,095100,131266510,3540,3540,3540,3540,300
|
|
20241211,095000,130204510,3540,3550,3550,3540,525
|
|
20241211,094900,128345295,3550,3550,3550,3550,540
|
|
20241211,094800,126428295,3550,3560,3560,3550,797
|
|
20241211,094700,123592975,3560,3575,3585,3560,1232
|
|
20241211,094600,119198835,3590,3590,3590,3590,10
|
|
20241211,094500,119162935,3590,3585,3590,3585,311
|
|
20241211,094400,118046525,3585,3580,3590,3575,1138
|
|
20241211,094300,113967900,3580,3580,3580,3580,195
|
|
20241211,094200,113269800,3575,3565,3575,3565,687
|
|
20241211,094100,110817025,3570,3565,3570,3565,603
|
|
20241211,094000,108664395,3565,3570,3570,3540,541
|
|
20241211,093900,106748505,3570,3570,3570,3570,231
|
|
20241211,093800,105923835,3570,3565,3570,3565,658
|
|
20241211,093700,103577275,3570,3570,3570,3570,315
|
|
20241211,093600,102452725,3570,3530,3570,3530,200
|
|
20241211,093500,101739380,3560,3555,3560,3535,130
|
|
20241211,093400,101276835,3555,3560,3560,3530,352
|
|
20241211,093300,100027035,3540,3545,3550,3540,1102
|
|
20241211,093200,96117950,3560,3555,3560,3530,518
|
|
20241211,093100,94283120,3560,3560,3560,3560,296
|
|
20241211,093000,93229360,3560,3555,3560,3555,1015
|
|
20241211,092900,89620950,3520,3520,3520,3520,585
|
|
20241211,092800,87561750,3525,3520,3555,3520,1415
|
|
20241211,092700,82546955,3520,3535,3540,3520,485
|
|
20241211,092600,80833880,3530,3530,3530,3515,377
|
|
20241211,092500,79504720,3530,3530,3530,3530,440
|
|
20241211,092400,77951520,3515,3515,3515,3515,0
|
|
20241211,092300,77951520,3515,3515,3525,3515,231
|
|
20241211,092200,77137940,3515,3525,3525,3515,56
|
|
20241211,092100,76940590,3520,3510,3520,3510,518
|
|
20241211,092000,75120240,3515,3460,3515,3455,114
|
|
20241211,091900,74725485,3450,3500,3525,3450,1502
|
|
20241211,091800,69477400,3500,3535,3535,3500,1470
|
|
20241211,091700,64332365,3535,3535,3535,3535,40
|
|
20241211,091600,64190965,3510,3535,3535,3510,3137
|
|
20241211,091500,53178045,3535,3535,3550,3535,3214
|
|
20241211,091400,41810555,3530,3510,3530,3510,3644
|
|
20241211,091300,29010630,3525,3480,3525,3480,232
|
|
20241211,091200,28193415,3510,3485,3510,3485,578
|
|
20241211,091100,26167755,3485,3480,3485,3480,408
|
|
20241211,091000,24746850,3480,3480,3480,3480,19
|
|
20241211,090900,24680730,3465,3430,3465,3430,2826
|
|
20241211,090800,14937645,3410,3380,3420,3380,2496
|
|
20241211,090700,6438330,3375,3375,3375,3375,6
|
|
20241211,090600,6418080,3375,3370,3375,3370,137
|
|
20241211,090500,5955755,3365,3335,3380,3335,481
|
|
20241211,090400,4349555,3335,3335,3335,3335,0
|
|
20241211,090300,4349555,3335,3335,3335,3335,33
|
|
20241211,090200,4239500,3335,3325,3335,3325,321
|
|
20241211,090100,3169575,3325,3325,3325,3325,13
|
|
20241211,090000,3126350,3325,3300,3325,3300,946
|