633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193000,398902170,4095,4095,4095,4095,4153
|
|
20241217,192900,398902170,4095,4095,4095,4095,0
|
|
20241217,192800,398902170,4095,4095,4095,4095,0
|
|
20241217,192700,398902170,4095,4095,4095,4095,0
|
|
20241217,192600,398902170,4095,4095,4095,4095,0
|
|
20241217,192500,398902170,4095,4095,4095,4095,0
|
|
20241217,192400,398902170,4095,4095,4095,4095,0
|
|
20241217,192300,398902170,4095,4095,4095,4095,0
|
|
20241217,192200,398902170,4095,4095,4095,4095,0
|
|
20241217,192100,398902170,4095,4095,4095,4095,0
|
|
20241217,192000,398902170,4095,4095,4095,4095,0
|
|
20241217,191900,398902170,4095,4095,4095,4095,0
|
|
20241217,191800,398902170,4095,4095,4095,4095,0
|
|
20241217,191700,398902170,4095,4095,4095,4095,0
|
|
20241217,191600,398902170,4095,4095,4095,4095,0
|
|
20241217,191500,398902170,4095,4095,4095,4095,0
|
|
20241217,191400,398902170,4095,4095,4095,4095,0
|
|
20241217,191300,398902170,4095,4095,4095,4095,0
|
|
20241217,191200,398902170,4095,4095,4095,4095,0
|
|
20241217,191100,398902170,4095,4095,4095,4095,0
|
|
20241217,191000,398902170,4095,4095,4095,4095,0
|
|
20241217,190900,398902170,4095,4095,4095,4095,0
|
|
20241217,190800,398902170,4095,4095,4095,4095,0
|
|
20241217,190700,398902170,4095,4095,4095,4095,0
|
|
20241217,190600,398902170,4095,4095,4095,4095,0
|
|
20241217,190500,398902170,4095,4095,4095,4095,0
|
|
20241217,190400,398902170,4095,4095,4095,4095,0
|
|
20241217,190300,398902170,4095,4095,4095,4095,0
|
|
20241217,190200,398902170,4095,4095,4095,4095,0
|
|
20241217,190100,398902170,4095,4095,4095,4095,0
|
|
20241217,190000,398902170,4095,4095,4095,4095,4153
|
|
20241217,185900,398902170,4095,4095,4095,4095,0
|
|
20241217,185800,398902170,4095,4095,4095,4095,0
|
|
20241217,185700,398902170,4095,4095,4095,4095,0
|
|
20241217,185600,398902170,4095,4095,4095,4095,0
|
|
20241217,185500,398902170,4095,4095,4095,4095,0
|
|
20241217,185400,398902170,4095,4095,4095,4095,0
|
|
20241217,185300,398902170,4095,4095,4095,4095,0
|
|
20241217,185200,398902170,4095,4095,4095,4095,0
|
|
20241217,185100,398902170,4095,4095,4095,4095,0
|
|
20241217,185000,398902170,4095,4095,4095,4095,0
|
|
20241217,184900,398902170,4095,4095,4095,4095,0
|
|
20241217,184800,398902170,4095,4095,4095,4095,0
|
|
20241217,184700,398902170,4095,4095,4095,4095,0
|
|
20241217,184600,398902170,4095,4095,4095,4095,0
|
|
20241217,184500,398902170,4095,4095,4095,4095,0
|
|
20241217,184400,398902170,4095,4095,4095,4095,0
|
|
20241217,184300,398902170,4095,4095,4095,4095,0
|
|
20241217,184200,398902170,4095,4095,4095,4095,0
|
|
20241217,184100,398902170,4095,4095,4095,4095,0
|
|
20241217,184000,398902170,4095,4095,4095,4095,0
|
|
20241217,183900,398902170,4095,4095,4095,4095,0
|
|
20241217,183800,398902170,4095,4095,4095,4095,0
|
|
20241217,183700,398902170,4095,4095,4095,4095,0
|
|
20241217,183600,398902170,4095,4095,4095,4095,0
|
|
20241217,183500,398902170,4095,4095,4095,4095,0
|
|
20241217,183400,398902170,4095,4095,4095,4095,0
|
|
20241217,183300,398902170,4095,4095,4095,4095,0
|
|
20241217,183200,398902170,4095,4095,4095,4095,0
|
|
20241217,183100,398902170,4095,4095,4095,4095,0
|
|
20241217,183000,398902170,4095,4095,4095,4095,4153
|
|
20241217,182900,398902170,4095,4095,4095,4095,0
|
|
20241217,182800,398902170,4095,4095,4095,4095,0
|
|
20241217,182700,398902170,4095,4095,4095,4095,0
|
|
20241217,182600,398902170,4095,4095,4095,4095,0
|
|
20241217,182500,398902170,4095,4095,4095,4095,0
|
|
20241217,182400,398902170,4095,4095,4095,4095,0
|
|
20241217,182300,398902170,4095,4095,4095,4095,0
|
|
20241217,182200,398902170,4095,4095,4095,4095,0
|
|
20241217,182100,398902170,4095,4095,4095,4095,0
|
|
20241217,182000,398902170,4095,4095,4095,4095,0
|
|
20241217,181900,398902170,4095,4095,4095,4095,0
|
|
20241217,181800,398902170,4095,4095,4095,4095,0
|
|
20241217,181700,398902170,4095,4095,4095,4095,0
|
|
20241217,181600,398902170,4095,4095,4095,4095,0
|
|
20241217,181500,398902170,4095,4095,4095,4095,0
|
|
20241217,181400,398902170,4095,4095,4095,4095,0
|
|
20241217,181300,398902170,4095,4095,4095,4095,0
|
|
20241217,181200,398902170,4095,4095,4095,4095,0
|
|
20241217,181100,398902170,4095,4095,4095,4095,0
|
|
20241217,181000,398902170,4095,4095,4095,4095,0
|
|
20241217,180900,398902170,4095,4095,4095,4095,0
|
|
20241217,180800,398902170,4095,4095,4095,4095,0
|
|
20241217,180700,398902170,4095,4095,4095,4095,0
|
|
20241217,180600,398902170,4095,4095,4095,4095,0
|
|
20241217,180500,398902170,4095,4095,4095,4095,0
|
|
20241217,180400,398902170,4095,4095,4095,4095,0
|
|
20241217,180300,398902170,4095,4095,4095,4095,0
|
|
20241217,180200,398902170,4095,4095,4095,4095,0
|
|
20241217,180100,398902170,4095,4095,4095,4095,0
|
|
20241217,180000,398902170,4095,4095,4095,4095,4153
|
|
20241217,175900,398902170,4095,4095,4095,4095,0
|
|
20241217,175800,398902170,4095,4095,4095,4095,0
|
|
20241217,175700,398902170,4095,4095,4095,4095,0
|
|
20241217,175600,398902170,4095,4095,4095,4095,0
|
|
20241217,175500,398902170,4095,4095,4095,4095,0
|
|
20241217,175400,398902170,4095,4095,4095,4095,0
|
|
20241217,175300,398902170,4095,4095,4095,4095,0
|
|
20241217,175200,398902170,4095,4095,4095,4095,0
|
|
20241217,175100,398902170,4095,4095,4095,4095,0
|
|
20241217,175000,398902170,4095,4095,4095,4095,0
|
|
20241217,174900,398902170,4095,4095,4095,4095,0
|
|
20241217,174800,398902170,4095,4095,4095,4095,0
|
|
20241217,174700,398902170,4095,4095,4095,4095,0
|
|
20241217,174600,398902170,4095,4095,4095,4095,0
|
|
20241217,174500,398902170,4095,4095,4095,4095,0
|
|
20241217,174400,398902170,4095,4095,4095,4095,0
|
|
20241217,174300,398902170,4095,4095,4095,4095,0
|
|
20241217,174200,398902170,4095,4095,4095,4095,0
|
|
20241217,174100,398902170,4095,4095,4095,4095,0
|
|
20241217,174000,398902170,4095,4095,4095,4095,0
|
|
20241217,173900,398902170,4095,4095,4095,4095,0
|
|
20241217,173800,398902170,4095,4095,4095,4095,0
|
|
20241217,173700,398902170,4095,4095,4095,4095,0
|
|
20241217,173600,398902170,4095,4095,4095,4095,0
|
|
20241217,173500,398902170,4095,4095,4095,4095,0
|
|
20241217,173400,398902170,4095,4095,4095,4095,0
|
|
20241217,173300,398902170,4095,4095,4095,4095,0
|
|
20241217,173200,398902170,4095,4095,4095,4095,0
|
|
20241217,173100,398902170,4095,4095,4095,4095,0
|
|
20241217,173000,398902170,4095,4095,4095,4095,4153
|
|
20241217,172900,398902170,4095,4095,4095,4095,0
|
|
20241217,172800,398902170,4095,4095,4095,4095,0
|
|
20241217,172700,398902170,4095,4095,4095,4095,0
|
|
20241217,172600,398902170,4095,4095,4095,4095,0
|
|
20241217,172500,398902170,4095,4095,4095,4095,0
|
|
20241217,172400,398902170,4095,4095,4095,4095,0
|
|
20241217,172300,398902170,4095,4095,4095,4095,0
|
|
20241217,172200,398902170,4095,4095,4095,4095,0
|
|
20241217,172100,398902170,4095,4095,4095,4095,0
|
|
20241217,172000,398902170,4095,4095,4095,4095,0
|
|
20241217,171900,398902170,4095,4095,4095,4095,0
|
|
20241217,171800,398902170,4095,4095,4095,4095,0
|
|
20241217,171700,398902170,4095,4095,4095,4095,0
|
|
20241217,171600,398902170,4095,4095,4095,4095,0
|
|
20241217,171500,398902170,4095,4095,4095,4095,0
|
|
20241217,171400,398902170,4095,4095,4095,4095,0
|
|
20241217,171300,398902170,4095,4095,4095,4095,0
|
|
20241217,171200,398902170,4095,4095,4095,4095,0
|
|
20241217,171100,398902170,4095,4095,4095,4095,0
|
|
20241217,171000,398902170,4095,4095,4095,4095,0
|
|
20241217,170900,398902170,4095,4095,4095,4095,0
|
|
20241217,170800,398902170,4095,4095,4095,4095,0
|
|
20241217,170700,398902170,4095,4095,4095,4095,0
|
|
20241217,170600,398902170,4095,4095,4095,4095,0
|
|
20241217,170500,398902170,4095,4095,4095,4095,0
|
|
20241217,170400,398902170,4095,4095,4095,4095,0
|
|
20241217,170300,398902170,4095,4095,4095,4095,0
|
|
20241217,170200,398902170,4095,4095,4095,4095,0
|
|
20241217,170100,398902170,4095,4095,4095,4095,0
|
|
20241217,170000,398902170,4095,4095,4095,4095,4153
|
|
20241217,165900,398902170,4095,4095,4095,4095,0
|
|
20241217,165800,398902170,4095,4095,4095,4095,0
|
|
20241217,165700,398902170,4095,4095,4095,4095,0
|
|
20241217,165600,398902170,4095,4095,4095,4095,0
|
|
20241217,165500,398902170,4095,4095,4095,4095,0
|
|
20241217,165400,398902170,4095,4095,4095,4095,0
|
|
20241217,165300,398902170,4095,4095,4095,4095,0
|
|
20241217,165200,398902170,4095,4095,4095,4095,0
|
|
20241217,165100,398902170,4095,4095,4095,4095,0
|
|
20241217,165000,398902170,4095,4095,4095,4095,0
|
|
20241217,164900,398902170,4095,4095,4095,4095,0
|
|
20241217,164800,398902170,4095,4095,4095,4095,0
|
|
20241217,164700,398902170,4095,4095,4095,4095,0
|
|
20241217,164600,398902170,4095,4095,4095,4095,0
|
|
20241217,164500,398902170,4095,4095,4095,4095,0
|
|
20241217,164400,398902170,4095,4095,4095,4095,0
|
|
20241217,164300,398902170,4095,4095,4095,4095,0
|
|
20241217,164200,398902170,4095,4095,4095,4095,0
|
|
20241217,164100,398902170,4095,4095,4095,4095,0
|
|
20241217,164000,398902170,4095,4095,4095,4095,0
|
|
20241217,163900,398902170,4095,4095,4095,4095,0
|
|
20241217,163800,398902170,4095,4095,4095,4095,0
|
|
20241217,163700,398902170,4095,4095,4095,4095,0
|
|
20241217,163600,398902170,4095,4095,4095,4095,0
|
|
20241217,163500,398902170,4095,4095,4095,4095,0
|
|
20241217,163400,398902170,4095,4095,4095,4095,0
|
|
20241217,163300,398902170,4095,4095,4095,4095,0
|
|
20241217,163200,398902170,4095,4095,4095,4095,0
|
|
20241217,163100,398902170,4095,4095,4095,4095,0
|
|
20241217,163000,398902170,4095,4095,4095,4095,4153
|
|
20241217,162900,398902170,4095,4095,4095,4095,0
|
|
20241217,162800,398902170,4095,4095,4095,4095,0
|
|
20241217,162700,398902170,4095,4095,4095,4095,0
|
|
20241217,162600,398902170,4095,4095,4095,4095,0
|
|
20241217,162500,398902170,4095,4095,4095,4095,0
|
|
20241217,162400,398902170,4095,4095,4095,4095,0
|
|
20241217,162300,398902170,4095,4095,4095,4095,0
|
|
20241217,162200,398902170,4095,4095,4095,4095,0
|
|
20241217,162100,398902170,4095,4095,4095,4095,0
|
|
20241217,162000,398902170,4095,4095,4095,4095,0
|
|
20241217,161900,398902170,4095,4095,4095,4095,0
|
|
20241217,161800,398902170,4095,4095,4095,4095,0
|
|
20241217,161700,398902170,4095,4095,4095,4095,0
|
|
20241217,161600,398902170,4095,4095,4095,4095,0
|
|
20241217,161500,398902170,4095,4095,4095,4095,0
|
|
20241217,161400,398902170,4095,4095,4095,4095,0
|
|
20241217,161300,398902170,4095,4095,4095,4095,0
|
|
20241217,161200,398902170,4095,4095,4095,4095,0
|
|
20241217,161100,398902170,4095,4095,4095,4095,0
|
|
20241217,161000,398902170,4095,4095,4095,4095,0
|
|
20241217,160900,398902170,4095,4095,4095,4095,0
|
|
20241217,160800,398902170,4095,4095,4095,4095,0
|
|
20241217,160700,398902170,4095,4095,4095,4095,0
|
|
20241217,160600,398902170,4095,4095,4095,4095,0
|
|
20241217,160500,398902170,4095,4095,4095,4095,0
|
|
20241217,160400,398902170,4095,4095,4095,4095,0
|
|
20241217,160300,398902170,4095,4095,4095,4095,0
|
|
20241217,160200,398902170,4095,4095,4095,4095,0
|
|
20241217,160100,398902170,4095,4095,4095,4095,0
|
|
20241217,160000,398902170,4095,4095,4095,4095,4153
|
|
20241217,155900,398902170,4095,4095,4095,4095,0
|
|
20241217,155800,398902170,4095,4095,4095,4095,0
|
|
20241217,155700,398902170,4095,4095,4095,4095,0
|
|
20241217,155600,398902170,4095,4095,4095,4095,0
|
|
20241217,155500,398902170,4095,4095,4095,4095,0
|
|
20241217,155400,398902170,4095,4095,4095,4095,0
|
|
20241217,155300,398902170,4095,4095,4095,4095,0
|
|
20241217,155200,398902170,4095,4095,4095,4095,0
|
|
20241217,155100,398902170,4095,4095,4095,4095,0
|
|
20241217,155000,398902170,4095,4095,4095,4095,0
|
|
20241217,154900,398902170,4095,4095,4095,4095,0
|
|
20241217,154800,398902170,4095,4095,4095,4095,0
|
|
20241217,154700,398902170,4095,4095,4095,4095,0
|
|
20241217,154600,398902170,4095,4095,4095,4095,0
|
|
20241217,154500,398902170,4095,4095,4095,4095,0
|
|
20241217,154400,398902170,4095,4095,4095,4095,0
|
|
20241217,154300,398902170,4095,4095,4095,4095,0
|
|
20241217,154200,398902170,4095,4095,4095,4095,0
|
|
20241217,154100,398902170,4095,4095,4095,4095,0
|
|
20241217,154000,398902170,4095,4095,4095,4095,0
|
|
20241217,153900,398902170,4095,4095,4095,4095,0
|
|
20241217,153800,398902170,4095,4095,4095,4095,0
|
|
20241217,153700,398902170,4095,4095,4095,4095,0
|
|
20241217,153600,398902170,4095,4095,4095,4095,0
|
|
20241217,153500,398902170,4095,4095,4095,4095,0
|
|
20241217,153400,398902170,4095,4095,4095,4095,0
|
|
20241217,153300,398902170,4095,4095,4095,4095,0
|
|
20241217,153200,398902170,4095,4095,4095,4095,0
|
|
20241217,153100,398902170,4095,4095,4095,4095,0
|
|
20241217,153000,398902170,4095,4095,4095,4095,8306
|
|
20241217,152900,381895635,4070,4070,4070,4070,0
|
|
20241217,152800,381895635,4070,4070,4070,4070,0
|
|
20241217,152700,381895635,4070,4070,4070,4070,0
|
|
20241217,152600,381895635,4070,4070,4070,4070,0
|
|
20241217,152500,381895635,4070,4070,4070,4070,0
|
|
20241217,152400,381895635,4070,4070,4070,4070,0
|
|
20241217,152300,381895635,4070,4070,4070,4070,0
|
|
20241217,152200,381895635,4070,4070,4070,4070,0
|
|
20241217,152100,381895635,4070,4070,4070,4070,0
|
|
20241217,152000,381895635,4070,4070,4070,4070,0
|
|
20241217,151900,381895635,4070,4065,4070,4065,203
|
|
20241217,151800,381070085,4065,4065,4065,4060,2207
|
|
20241217,151700,372105440,4080,4090,4090,4080,515
|
|
20241217,151600,370002060,4090,4090,4090,4090,247
|
|
20241217,151500,368991830,4090,4065,4090,4065,216
|
|
20241217,151400,368109815,4095,4095,4095,4095,2196
|
|
20241217,151300,359117195,4095,4095,4095,4095,147
|
|
20241217,151200,358515230,4095,4095,4095,4095,166
|
|
20241217,151100,357835460,4100,4075,4100,4075,1129
|
|
20241217,151000,353208825,4055,4050,4075,4050,267
|
|
20241217,150900,352125085,4075,4075,4075,4075,21
|
|
20241217,150800,352039510,4075,4070,4075,4060,369
|
|
20241217,150700,350540575,4075,4075,4075,4075,415
|
|
20241217,150600,348849450,4090,4090,4090,4090,135
|
|
20241217,150500,348297300,4095,4095,4095,4095,370
|
|
20241217,150400,346782150,4095,4095,4095,4095,2440
|
|
20241217,150300,336790350,4095,4095,4095,4095,340
|
|
20241217,150200,335398050,4090,4090,4090,4090,0
|
|
20241217,150100,335398050,4090,4090,4090,4090,5
|
|
20241217,150000,335377600,4075,4095,4095,4075,302
|
|
20241217,145900,334142510,4090,4080,4090,4075,627
|
|
20241217,145800,331583165,4085,4095,4095,4085,542
|
|
20241217,145700,329365985,4095,4095,4095,4095,292
|
|
20241217,145600,328170245,4095,4100,4100,4095,665
|
|
20241217,145500,325447065,4095,4095,4095,4095,59
|
|
20241217,145400,325205460,4090,4090,4090,4090,2
|
|
20241217,145300,325197280,4090,4095,4095,4090,106
|
|
20241217,145200,324763215,4095,4090,4095,4090,323
|
|
20241217,145100,323440535,4095,4095,4095,4095,0
|
|
20241217,145000,323440535,4095,4090,4095,4090,173
|
|
20241217,144900,322732115,4095,4095,4095,4095,10
|
|
20241217,144800,322691165,4095,4090,4095,4065,160
|
|
20241217,144700,322039260,4090,4095,4095,4090,792
|
|
20241217,144600,318799480,4095,4065,4095,4065,4826
|
|
20241217,144500,299117925,4065,4065,4065,4065,0
|
|
20241217,144400,299117925,4065,4065,4065,4065,0
|
|
20241217,144300,299117925,4065,4060,4065,4060,268
|
|
20241217,144200,298028635,4065,4065,4065,4065,0
|
|
20241217,144100,298028635,4065,4060,4065,4060,763
|
|
20241217,144000,294929540,4060,4060,4060,4060,0
|
|
20241217,143900,294929540,4060,4060,4060,4060,0
|
|
20241217,143800,294929540,4060,4060,4060,4060,0
|
|
20241217,143700,294929540,4060,4060,4060,4060,40
|
|
20241217,143600,294767140,4060,4060,4060,4060,3012
|
|
20241217,143500,282538420,4060,4040,4060,4040,102
|
|
20241217,143400,282126300,4040,4040,4040,4040,4
|
|
20241217,143300,282110140,4040,4060,4060,4040,320
|
|
20241217,143200,280815790,4065,4065,4070,4065,340
|
|
20241217,143100,279433675,4070,4070,4070,4070,52
|
|
20241217,143000,279222035,4070,4070,4070,4070,0
|
|
20241217,142900,279222035,4070,4065,4070,4065,521
|
|
20241217,142800,277102880,4065,4065,4065,4065,418
|
|
20241217,142700,275403710,4055,4065,4065,4055,257
|
|
20241217,142600,274359315,4065,4065,4065,4065,94
|
|
20241217,142500,273977205,4065,4065,4065,4065,183
|
|
20241217,142400,273233310,4065,4065,4065,4065,0
|
|
20241217,142300,273233310,4065,4065,4065,4065,0
|
|
20241217,142200,273233310,4065,4055,4065,4055,491
|
|
20241217,142100,271240535,4065,4065,4065,4065,0
|
|
20241217,142000,271240535,4065,4055,4065,4055,245
|
|
20241217,141900,270245310,4060,4055,4060,4055,61
|
|
20241217,141800,269997675,4060,4060,4060,4060,0
|
|
20241217,141700,269997675,4060,4060,4060,4060,0
|
|
20241217,141600,269997675,4060,4060,4060,4060,0
|
|
20241217,141500,269997675,4060,4055,4060,4055,205
|
|
20241217,141400,269165425,4050,4045,4050,4045,421
|
|
20241217,141300,267462295,4050,4045,4050,4045,250
|
|
20241217,141200,266450225,4025,4025,4025,4025,20
|
|
20241217,141100,266369725,4015,4015,4015,4015,0
|
|
20241217,141000,266369725,4015,4025,4025,4015,194
|
|
20241217,140900,265588890,4035,4035,4035,4035,207
|
|
20241217,140800,264753645,4035,4035,4035,4035,2
|
|
20241217,140700,264745575,4040,4040,4040,4040,29
|
|
20241217,140600,264628415,4050,4050,4050,4040,855
|
|
20241217,140500,261167115,4050,4050,4050,4045,553
|
|
20241217,140400,258928325,4065,4060,4065,4060,411
|
|
20241217,140300,257257760,4050,4065,4065,4050,930
|
|
20241217,140200,253487810,4065,4055,4065,4055,385
|
|
20241217,140100,251924660,4055,4035,4060,4035,3193
|
|
20241217,140000,238996735,4035,4025,4035,4025,1925
|
|
20241217,135900,231232745,4010,4010,4020,4010,1115
|
|
20241217,135800,226753785,4000,4000,4000,4000,0
|
|
20241217,135700,226753785,4000,4000,4000,4000,200
|
|
20241217,135600,225953785,3990,3990,3990,3990,0
|
|
20241217,135500,225953785,3990,3990,3990,3990,0
|
|
20241217,135400,225953785,3990,3990,3990,3990,218
|
|
20241217,135300,225083965,4000,4000,4000,4000,0
|
|
20241217,135200,225083965,4000,3990,4000,3990,261
|
|
20241217,135100,224040345,3985,3985,3985,3985,9
|
|
20241217,135000,224004480,3985,3985,3985,3985,30
|
|
20241217,134900,223884930,3990,3990,3990,3990,0
|
|
20241217,134800,223884930,3990,4000,4000,3990,268
|
|
20241217,134700,222815420,3995,3995,3995,3995,0
|
|
20241217,134600,222815420,3995,4000,4000,3995,984
|
|
20241217,134500,218881840,4000,4030,4030,4000,185
|
|
20241217,134400,218141560,4025,4025,4025,4025,954
|
|
20241217,134300,214301710,3995,3995,3995,3995,0
|
|
20241217,134200,214301710,3995,4020,4020,3995,168
|
|
20241217,134100,213626400,3995,4025,4025,3995,1621
|
|
20241217,134000,207149850,4030,4025,4035,4020,3254
|
|
20241217,133900,194038530,4025,3995,4025,3995,287
|
|
20241217,133800,192887250,3995,4015,4020,3995,554
|
|
20241217,133700,190672935,4010,4000,4010,4000,32
|
|
20241217,133600,190544885,4000,4020,4025,4000,540
|
|
20241217,133500,188378155,4000,4005,4030,4000,1928
|
|
20241217,133400,180650920,4000,3990,4010,3990,1678
|
|
20241217,133300,173940485,3985,3985,3985,3985,106
|
|
20241217,133200,173518075,3990,3970,3990,3970,1720
|
|
20241217,133100,166675810,3970,3970,3970,3970,40
|
|
20241217,133000,166517010,3970,3970,3970,3970,1066
|
|
20241217,132900,162284990,3965,3965,3965,3965,105
|
|
20241217,132800,161868665,3965,3965,3965,3965,0
|
|
20241217,132700,161868665,3965,3965,3965,3965,139
|
|
20241217,132600,161317530,3965,3965,3965,3965,10
|
|
20241217,132500,161277880,3960,3965,3965,3960,841
|
|
20241217,132400,157944410,3965,3945,3965,3945,1983
|
|
20241217,132300,150102200,3945,3940,3945,3940,209
|
|
20241217,132200,149277715,3930,3930,3930,3930,109
|
|
20241217,132100,148849345,3930,3935,3945,3920,1134
|
|
20241217,132000,144389550,3935,3915,3935,3915,7
|
|
20241217,131900,144362045,3930,3930,3935,3930,212
|
|
20241217,131800,143527910,3930,3930,3930,3930,0
|
|
20241217,131700,143527910,3930,3900,3930,3900,2859
|
|
20241217,131600,132311395,3890,3895,3905,3890,3948
|
|
20241217,131500,116911195,3890,3885,3890,3885,112
|
|
20241217,131400,116475550,3880,3880,3880,3880,0
|
|
20241217,131300,116475550,3880,3880,3880,3880,200
|
|
20241217,131200,115699550,3880,3880,3880,3880,0
|
|
20241217,131100,115699550,3880,3880,3880,3880,353
|
|
20241217,131000,114329910,3880,3880,3880,3880,184
|
|
20241217,130900,113615990,3880,3880,3880,3880,0
|
|
20241217,130800,113615990,3880,3880,3880,3880,91
|
|
20241217,130700,113262910,3885,3885,3885,3885,0
|
|
20241217,130600,113262910,3885,3885,3885,3885,8
|
|
20241217,130500,113231830,3885,3885,3885,3885,29
|
|
20241217,130400,113119165,3885,3885,3885,3885,0
|
|
20241217,130300,113119165,3885,3885,3885,3885,0
|
|
20241217,130200,113119165,3885,3885,3885,3885,0
|
|
20241217,130100,113119165,3885,3875,3885,3875,25
|
|
20241217,130000,113022280,3875,3880,3880,3875,464
|
|
20241217,125900,111224230,3890,3885,3890,3885,5
|
|
20241217,125800,111204800,3875,3875,3875,3875,0
|
|
20241217,125700,111204800,3875,3875,3875,3875,0
|
|
20241217,125600,111204800,3875,3875,3875,3875,0
|
|
20241217,125500,111204800,3875,3875,3875,3875,740
|
|
20241217,125400,108337300,3875,3875,3875,3875,300
|
|
20241217,125300,107174800,3875,3875,3875,3875,850
|
|
20241217,125200,103881050,3875,3875,3875,3875,0
|
|
20241217,125100,103881050,3875,3875,3875,3875,4
|
|
20241217,125000,103865550,3880,3880,3880,3880,2
|
|
20241217,124900,103857790,3890,3890,3890,3890,10
|
|
20241217,124800,103818890,3860,3860,3860,3860,0
|
|
20241217,124700,103818890,3860,3860,3860,3860,0
|
|
20241217,124600,103818890,3860,3860,3860,3860,0
|
|
20241217,124500,103818890,3860,3860,3860,3860,0
|
|
20241217,124400,103818890,3860,3860,3860,3860,0
|
|
20241217,124300,103818890,3860,3860,3860,3860,0
|
|
20241217,124200,103818890,3860,3860,3860,3860,0
|
|
20241217,124100,103818890,3860,3860,3860,3860,0
|
|
20241217,124000,103818890,3860,3860,3860,3860,0
|
|
20241217,123900,103818890,3860,3860,3860,3860,0
|
|
20241217,123800,103818890,3860,3860,3860,3860,0
|
|
20241217,123700,103818890,3860,3860,3860,3860,0
|
|
20241217,123600,103818890,3860,3860,3860,3860,0
|
|
20241217,123500,103818890,3860,3870,3870,3860,400
|
|
20241217,123400,102273095,3870,3870,3870,3870,0
|
|
20241217,123300,102273095,3870,3870,3870,3870,0
|
|
20241217,123200,102273095,3870,3870,3870,3870,0
|
|
20241217,123100,102273095,3870,3870,3870,3870,0
|
|
20241217,123000,102273095,3870,3870,3870,3870,90
|
|
20241217,122900,101924795,3895,3895,3895,3895,0
|
|
20241217,122800,101924795,3895,3895,3895,3895,100
|
|
20241217,122700,101535295,3895,3895,3895,3895,0
|
|
20241217,122600,101535295,3895,3895,3895,3895,0
|
|
20241217,122500,101535295,3895,3895,3895,3895,200
|
|
20241217,122400,100756295,3895,3895,3895,3895,0
|
|
20241217,122300,100756295,3895,3895,3895,3895,0
|
|
20241217,122200,100756295,3895,3895,3895,3895,40
|
|
20241217,122100,100600495,3895,3895,3895,3895,50
|
|
20241217,122000,100405745,3895,3895,3895,3895,11
|
|
20241217,121900,100362900,3895,3895,3895,3895,0
|
|
20241217,121800,100362900,3895,3895,3895,3895,0
|
|
20241217,121700,100362900,3895,3890,3895,3890,76
|
|
20241217,121600,100067145,3895,3895,3895,3895,0
|
|
20241217,121500,100067145,3895,3895,3895,3895,0
|
|
20241217,121400,100067145,3895,3895,3895,3895,10
|
|
20241217,121300,100028195,3870,3870,3870,3870,0
|
|
20241217,121200,100028195,3870,3870,3870,3870,0
|
|
20241217,121100,100028195,3870,3870,3870,3870,0
|
|
20241217,121000,100028195,3870,3870,3870,3870,0
|
|
20241217,120900,100028195,3870,3870,3870,3870,500
|
|
20241217,120800,98093195,3870,3870,3870,3870,65
|
|
20241217,120700,97841645,3900,3900,3900,3900,0
|
|
20241217,120600,97841645,3900,3900,3900,3900,0
|
|
20241217,120500,97841645,3900,3900,3900,3900,10
|
|
20241217,120400,97802645,3875,3875,3875,3875,0
|
|
20241217,120300,97802645,3875,3875,3875,3875,100
|
|
20241217,120200,97415145,3880,3880,3880,3880,0
|
|
20241217,120100,97415145,3880,3880,3880,3880,0
|
|
20241217,120000,97415145,3880,3885,3885,3880,238
|
|
20241217,115900,96491695,3900,3900,3900,3900,1
|
|
20241217,115800,96487795,3900,3900,3900,3900,9
|
|
20241217,115700,96452695,3915,3915,3915,3915,0
|
|
20241217,115600,96452695,3915,3915,3915,3915,0
|
|
20241217,115500,96452695,3915,3915,3915,3915,0
|
|
20241217,115400,96452695,3915,3915,3915,3915,0
|
|
20241217,115300,96452695,3915,3915,3915,3915,0
|
|
20241217,115200,96452695,3915,3915,3915,3915,0
|
|
20241217,115100,96452695,3915,3915,3915,3915,0
|
|
20241217,115000,96452695,3915,3910,3915,3910,54
|
|
20241217,114900,96241295,3915,3915,3915,3915,0
|
|
20241217,114800,96241295,3915,3915,3915,3915,0
|
|
20241217,114700,96241295,3915,3915,3915,3915,0
|
|
20241217,114600,96241295,3915,3915,3915,3915,5
|
|
20241217,114500,96221720,3915,3915,3915,3915,0
|
|
20241217,114400,96221720,3915,3915,3915,3915,0
|
|
20241217,114300,96221720,3915,3915,3915,3915,505
|
|
20241217,114200,94244645,3925,3925,3925,3925,0
|
|
20241217,114100,94244645,3925,3925,3925,3925,0
|
|
20241217,114000,94244645,3925,3925,3925,3925,0
|
|
20241217,113900,94244645,3925,3925,3925,3925,0
|
|
20241217,113800,94244645,3925,3925,3925,3925,0
|
|
20241217,113700,94244645,3925,3925,3925,3925,15
|
|
20241217,113600,94185770,3925,3890,3930,3890,1260
|
|
20241217,113500,89252485,3875,3875,3875,3875,1
|
|
20241217,113400,89248610,3875,3875,3875,3875,0
|
|
20241217,113300,89248610,3875,3875,3875,3875,0
|
|
20241217,113200,89248610,3875,3875,3875,3875,0
|
|
20241217,113100,89248610,3875,3875,3875,3875,0
|
|
20241217,113000,89248610,3875,3875,3875,3875,0
|
|
20241217,112900,89248610,3875,3875,3875,3875,0
|
|
20241217,112800,89248610,3875,3890,3890,3875,510
|
|
20241217,112700,87272210,3890,3890,3890,3890,0
|
|
20241217,112600,87272210,3890,3890,3890,3890,0
|
|
20241217,112500,87272210,3890,3890,3890,3890,0
|
|
20241217,112400,87272210,3890,3890,3890,3890,500
|
|
20241217,112300,85327210,3890,3890,3890,3890,0
|
|
20241217,112200,85327210,3890,3880,3890,3880,1001
|
|
20241217,112100,81433830,3875,3875,3875,3875,10
|
|
20241217,112000,81395080,3885,3885,3885,3885,0
|
|
20241217,111900,81395080,3885,3885,3885,3885,0
|
|
20241217,111800,81395080,3885,3885,3885,3885,0
|
|
20241217,111700,81395080,3885,3885,3885,3885,1
|
|
20241217,111600,81391195,3895,3895,3895,3895,1
|
|
20241217,111500,81387300,3895,3895,3895,3895,4
|
|
20241217,111400,81371720,3895,3895,3895,3895,0
|
|
20241217,111300,81371720,3895,3895,3895,3895,0
|
|
20241217,111200,81371720,3895,3895,3895,3895,0
|
|
20241217,111100,81371720,3895,3895,3895,3895,0
|
|
20241217,111000,81371720,3895,3895,3895,3895,0
|
|
20241217,110900,81371720,3895,3895,3895,3895,10
|
|
20241217,110800,81332770,3870,3870,3870,3870,0
|
|
20241217,110700,81332770,3870,3870,3870,3870,0
|
|
20241217,110600,81332770,3870,3870,3870,3870,11
|
|
20241217,110500,81290200,3900,3900,3900,3900,0
|
|
20241217,110400,81290200,3900,3885,3900,3885,40
|
|
20241217,110300,81134665,3885,3885,3885,3885,1
|
|
20241217,110200,81130780,3890,3890,3890,3890,0
|
|
20241217,110100,81130780,3890,3890,3890,3890,0
|
|
20241217,110000,81130780,3890,3890,3890,3890,0
|
|
20241217,105900,81130780,3890,3890,3890,3890,0
|
|
20241217,105800,81130780,3890,3890,3890,3890,0
|
|
20241217,105700,81130780,3890,3890,3890,3890,20
|
|
20241217,105600,81052980,3890,3890,3890,3890,0
|
|
20241217,105500,81052980,3890,3890,3890,3890,3
|
|
20241217,105400,81041310,3855,3855,3855,3855,0
|
|
20241217,105300,81041310,3855,3855,3855,3855,249
|
|
20241217,105200,80081415,3855,3855,3855,3855,39
|
|
20241217,105100,79931070,3855,3855,3855,3855,0
|
|
20241217,105000,79931070,3855,3855,3855,3855,0
|
|
20241217,104900,79931070,3855,3855,3855,3855,0
|
|
20241217,104800,79931070,3855,3870,3870,3855,366
|
|
20241217,104700,78518600,3870,3885,3885,3870,260
|
|
20241217,104600,77509165,3900,3900,3900,3900,4
|
|
20241217,104500,77493565,3900,3900,3900,3900,0
|
|
20241217,104400,77493565,3900,3900,3900,3900,0
|
|
20241217,104300,77493565,3900,3900,3900,3900,0
|
|
20241217,104200,77493565,3900,3900,3900,3900,0
|
|
20241217,104100,77493565,3900,3900,3900,3900,2
|
|
20241217,104000,77485765,3900,3900,3900,3900,0
|
|
20241217,103900,77485765,3900,3900,3900,3900,0
|
|
20241217,103800,77485765,3900,3900,3900,3900,0
|
|
20241217,103700,77485765,3900,3900,3900,3900,100
|
|
20241217,103600,77095765,3900,3900,3900,3900,100
|
|
20241217,103500,76705765,3900,3900,3900,3900,0
|
|
20241217,103400,76705765,3900,3885,3900,3885,211
|
|
20241217,103300,75883030,3885,3885,3885,3885,0
|
|
20241217,103200,75883030,3885,3900,3900,3885,17
|
|
20241217,103100,75816745,3900,3900,3900,3900,202
|
|
20241217,103000,75028945,3890,3895,3895,3890,803
|
|
20241217,102900,71902270,3900,3900,3900,3900,0
|
|
20241217,102800,71902270,3900,3900,3900,3900,0
|
|
20241217,102700,71902270,3900,3900,3900,3900,0
|
|
20241217,102600,71902270,3900,3900,3900,3900,542
|
|
20241217,102500,69788470,3920,3920,3920,3920,0
|
|
20241217,102400,69788470,3920,3920,3920,3920,0
|
|
20241217,102300,69788470,3920,3920,3920,3920,50
|
|
20241217,102200,69592470,3925,3925,3925,3925,15
|
|
20241217,102100,69533595,3925,3920,3925,3920,60
|
|
20241217,102000,69298345,3910,3910,3910,3910,0
|
|
20241217,101900,69298345,3910,3910,3910,3910,0
|
|
20241217,101800,69298345,3910,3910,3910,3910,224
|
|
20241217,101700,68422505,3925,3920,3925,3920,565
|
|
20241217,101600,66207405,3920,3920,3920,3920,100
|
|
20241217,101500,65815405,3920,3920,3920,3920,13
|
|
20241217,101400,65764445,3920,3920,3920,3920,201
|
|
20241217,101300,64976525,3920,3920,3925,3920,506
|
|
20241217,101200,62992975,3920,3920,3920,3920,7
|
|
20241217,101100,62965535,3920,3910,3920,3910,1282
|
|
20241217,101000,57944060,3910,3910,3910,3910,5
|
|
20241217,100900,57924510,3915,3910,3915,3910,3
|
|
20241217,100800,57912770,3910,3905,3910,3905,204
|
|
20241217,100700,57116100,3905,3900,3905,3900,7
|
|
20241217,100600,57088790,3895,3895,3895,3895,831
|
|
20241217,100500,53852045,3900,3895,3900,3895,859
|
|
20241217,100400,50504270,3895,3895,3895,3895,0
|
|
20241217,100300,50504270,3895,3895,3895,3895,1
|
|
20241217,100200,50500375,3890,3890,3890,3890,509
|
|
20241217,100100,48520365,3880,3880,3880,3880,0
|
|
20241217,100000,48520365,3880,3880,3880,3880,360
|
|
20241217,095900,47123565,3880,3880,3880,3880,2
|
|
20241217,095800,47115805,3875,3875,3875,3875,0
|
|
20241217,095700,47115805,3875,3875,3875,3875,0
|
|
20241217,095600,47115805,3875,3875,3875,3875,0
|
|
20241217,095500,47115805,3875,3875,3875,3875,12
|
|
20241217,095400,47069305,3880,3880,3880,3880,20
|
|
20241217,095300,46991705,3900,3900,3900,3900,0
|
|
20241217,095200,46991705,3900,3900,3900,3900,0
|
|
20241217,095100,46991705,3900,3900,3900,3900,10
|
|
20241217,095000,46952705,3895,3895,3895,3895,69
|
|
20241217,094900,46683950,3895,3895,3895,3895,100
|
|
20241217,094800,46294450,3890,3890,3890,3890,0
|
|
20241217,094700,46294450,3890,3890,3890,3890,0
|
|
20241217,094600,46294450,3890,3885,3890,3885,161
|
|
20241217,094500,45668465,3885,3885,3885,3885,2
|
|
20241217,094400,45660695,3855,3880,3880,3855,2479
|
|
20241217,094300,36099205,3885,3885,3885,3885,1
|
|
20241217,094200,36095320,3885,3885,3885,3885,12
|
|
20241217,094100,36048700,3890,3890,3890,3890,25
|
|
20241217,094000,35951450,3865,3865,3865,3865,0
|
|
20241217,093900,35951450,3865,3865,3865,3865,399
|
|
20241217,093800,34409315,3865,3865,3865,3865,0
|
|
20241217,093700,34409315,3865,3865,3865,3865,1
|
|
20241217,093600,34405450,3895,3895,3895,3895,0
|
|
20241217,093500,34405450,3895,3895,3895,3895,0
|
|
20241217,093400,34405450,3895,3895,3895,3895,10
|
|
20241217,093300,34366500,3895,3895,3895,3895,0
|
|
20241217,093200,34366500,3895,3895,3895,3895,102
|
|
20241217,093100,33969210,3895,3895,3895,3895,4
|
|
20241217,093000,33953630,3895,3895,3895,3895,3
|
|
20241217,092900,33941945,3895,3895,3895,3895,0
|
|
20241217,092800,33941945,3895,3895,3895,3895,0
|
|
20241217,092700,33941945,3895,3870,3895,3870,762
|
|
20241217,092600,30992755,3895,3890,3895,3890,20
|
|
20241217,092500,30914920,3890,3890,3890,3890,0
|
|
20241217,092400,30914920,3890,3885,3890,3885,12
|
|
20241217,092300,30868290,3890,3890,3890,3890,0
|
|
20241217,092200,30868290,3890,3880,3890,3880,110
|
|
20241217,092100,30441440,3870,3875,3875,3870,65
|
|
20241217,092000,30189765,3875,3885,3885,3875,608
|
|
20241217,091900,27830925,3880,3880,3880,3880,150
|
|
20241217,091800,27248925,3880,3880,3880,3880,27
|
|
20241217,091700,27144165,3880,3885,3885,3880,142
|
|
20241217,091600,26592520,3890,3920,3925,3890,146
|
|
20241217,091500,26020345,3915,3910,3920,3895,1841
|
|
20241217,091400,18813215,3920,3920,3920,3920,11
|
|
20241217,091300,18770095,3920,3920,3920,3920,0
|
|
20241217,091200,18770095,3920,3920,3920,3910,20
|
|
20241217,091100,18691755,3925,3925,3925,3925,300
|
|
20241217,091000,17514255,3925,3920,3925,3920,30
|
|
20241217,090900,17396605,3900,3895,3900,3895,1073
|
|
20241217,090800,13213465,3885,3865,3885,3865,1645
|
|
20241217,090700,6834815,3865,3810,3865,3810,253
|
|
20241217,090600,5860570,3810,3815,3815,3810,300
|
|
20241217,090500,4716885,3810,3810,3810,3810,0
|
|
20241217,090400,4716885,3810,3810,3810,3810,0
|
|
20241217,090300,4716885,3810,3810,3810,3810,636
|
|
20241217,090200,2293725,3870,3870,3870,3870,460
|
|
20241217,090100,513525,3875,3875,3875,3875,15
|
|
20241217,090000,455400,3795,3795,3795,3795,120
|