574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183100,281933225,3875,3875,3875,3875,462
|
|
20241211,183000,281933225,3875,3875,3875,3875,0
|
|
20241211,182900,281933225,3875,3875,3875,3875,0
|
|
20241211,182800,281933225,3875,3875,3875,3875,0
|
|
20241211,182700,281933225,3875,3875,3875,3875,0
|
|
20241211,182600,281933225,3875,3875,3875,3875,0
|
|
20241211,182500,281933225,3875,3875,3875,3875,0
|
|
20241211,182400,281933225,3875,3875,3875,3875,0
|
|
20241211,182300,281933225,3875,3875,3875,3875,0
|
|
20241211,182200,281933225,3875,3875,3875,3875,0
|
|
20241211,182100,281933225,3875,3875,3875,3875,0
|
|
20241211,182000,281933225,3875,3875,3875,3875,0
|
|
20241211,181900,281933225,3875,3875,3875,3875,0
|
|
20241211,181800,281933225,3875,3875,3875,3875,0
|
|
20241211,181700,281933225,3875,3875,3875,3875,0
|
|
20241211,181600,281933225,3875,3875,3875,3875,0
|
|
20241211,181500,281933225,3875,3875,3875,3875,0
|
|
20241211,181400,281933225,3875,3875,3875,3875,0
|
|
20241211,181300,281933225,3875,3875,3875,3875,0
|
|
20241211,181200,281933225,3875,3875,3875,3875,0
|
|
20241211,181100,281933225,3875,3875,3875,3875,0
|
|
20241211,181000,281933225,3875,3875,3875,3875,0
|
|
20241211,180900,281933225,3875,3875,3875,3875,0
|
|
20241211,180800,281933225,3875,3875,3875,3875,0
|
|
20241211,180700,281933225,3875,3875,3875,3875,0
|
|
20241211,180600,281933225,3875,3875,3875,3875,0
|
|
20241211,180500,281933225,3875,3875,3875,3875,0
|
|
20241211,180400,281933225,3875,3875,3875,3875,0
|
|
20241211,180300,281933225,3875,3875,3875,3875,0
|
|
20241211,180200,281933225,3875,3875,3875,3875,0
|
|
20241211,180100,281933225,3875,3875,3875,3875,462
|
|
20241211,180000,281933225,3875,3875,3875,3875,0
|
|
20241211,175900,281933225,3875,3875,3875,3875,0
|
|
20241211,175800,281933225,3875,3875,3875,3875,0
|
|
20241211,175700,281933225,3875,3875,3875,3875,0
|
|
20241211,175600,281933225,3875,3875,3875,3875,0
|
|
20241211,175500,281933225,3875,3875,3875,3875,0
|
|
20241211,175400,281933225,3875,3875,3875,3875,0
|
|
20241211,175300,281933225,3875,3875,3875,3875,0
|
|
20241211,175200,281933225,3875,3875,3875,3875,0
|
|
20241211,175100,281933225,3875,3875,3875,3875,0
|
|
20241211,175000,281933225,3875,3875,3875,3875,0
|
|
20241211,174900,281933225,3875,3875,3875,3875,0
|
|
20241211,174800,281933225,3875,3875,3875,3875,0
|
|
20241211,174700,281933225,3875,3875,3875,3875,0
|
|
20241211,174600,281933225,3875,3875,3875,3875,0
|
|
20241211,174500,281933225,3875,3875,3875,3875,0
|
|
20241211,174400,281933225,3875,3875,3875,3875,0
|
|
20241211,174300,281933225,3875,3875,3875,3875,0
|
|
20241211,174200,281933225,3875,3875,3875,3875,0
|
|
20241211,174100,281933225,3875,3875,3875,3875,0
|
|
20241211,174000,281933225,3875,3875,3875,3875,0
|
|
20241211,173900,281933225,3875,3875,3875,3875,0
|
|
20241211,173800,281933225,3875,3875,3875,3875,0
|
|
20241211,173700,281933225,3875,3875,3875,3875,0
|
|
20241211,173600,281933225,3875,3875,3875,3875,0
|
|
20241211,173500,281933225,3875,3875,3875,3875,0
|
|
20241211,173400,281933225,3875,3875,3875,3875,0
|
|
20241211,173300,281933225,3875,3875,3875,3875,0
|
|
20241211,173200,281933225,3875,3875,3875,3875,0
|
|
20241211,173100,281933225,3875,3875,3875,3875,462
|
|
20241211,173000,281933225,3875,3875,3875,3875,0
|
|
20241211,172900,281933225,3875,3875,3875,3875,0
|
|
20241211,172800,281933225,3875,3875,3875,3875,0
|
|
20241211,172700,281933225,3875,3875,3875,3875,0
|
|
20241211,172600,281933225,3875,3875,3875,3875,0
|
|
20241211,172500,281933225,3875,3875,3875,3875,0
|
|
20241211,172400,281933225,3875,3875,3875,3875,0
|
|
20241211,172300,281933225,3875,3875,3875,3875,0
|
|
20241211,172200,281933225,3875,3875,3875,3875,0
|
|
20241211,172100,281933225,3875,3875,3875,3875,0
|
|
20241211,172000,281933225,3875,3875,3875,3875,0
|
|
20241211,171900,281933225,3875,3875,3875,3875,0
|
|
20241211,171800,281933225,3875,3875,3875,3875,0
|
|
20241211,171700,281933225,3875,3875,3875,3875,0
|
|
20241211,171600,281933225,3875,3875,3875,3875,0
|
|
20241211,171500,281933225,3875,3875,3875,3875,0
|
|
20241211,171400,281933225,3875,3875,3875,3875,0
|
|
20241211,171300,281933225,3875,3875,3875,3875,0
|
|
20241211,171200,281933225,3875,3875,3875,3875,0
|
|
20241211,171100,281933225,3875,3875,3875,3875,0
|
|
20241211,171000,281933225,3875,3875,3875,3875,0
|
|
20241211,170900,281933225,3875,3875,3875,3875,0
|
|
20241211,170800,281933225,3875,3875,3875,3875,0
|
|
20241211,170700,281933225,3875,3875,3875,3875,0
|
|
20241211,170600,281933225,3875,3875,3875,3875,0
|
|
20241211,170500,281933225,3875,3875,3875,3875,0
|
|
20241211,170400,281933225,3875,3875,3875,3875,0
|
|
20241211,170300,281933225,3875,3875,3875,3875,0
|
|
20241211,170200,281933225,3875,3875,3875,3875,0
|
|
20241211,170100,281933225,3875,3875,3875,3875,462
|
|
20241211,170000,281933225,3875,3875,3875,3875,0
|
|
20241211,165900,281933225,3875,3875,3875,3875,0
|
|
20241211,165800,281933225,3875,3875,3875,3875,0
|
|
20241211,165700,281933225,3875,3875,3875,3875,0
|
|
20241211,165600,281933225,3875,3875,3875,3875,0
|
|
20241211,165500,281933225,3875,3875,3875,3875,0
|
|
20241211,165400,281933225,3875,3875,3875,3875,0
|
|
20241211,165300,281933225,3875,3875,3875,3875,0
|
|
20241211,165200,281933225,3875,3875,3875,3875,0
|
|
20241211,165100,281933225,3875,3875,3875,3875,0
|
|
20241211,165000,281933225,3875,3875,3875,3875,0
|
|
20241211,164900,281933225,3875,3875,3875,3875,0
|
|
20241211,164800,281933225,3875,3875,3875,3875,0
|
|
20241211,164700,281933225,3875,3875,3875,3875,0
|
|
20241211,164600,281933225,3875,3875,3875,3875,0
|
|
20241211,164500,281933225,3875,3875,3875,3875,0
|
|
20241211,164400,281933225,3875,3875,3875,3875,0
|
|
20241211,164300,281933225,3875,3875,3875,3875,0
|
|
20241211,164200,281933225,3875,3875,3875,3875,0
|
|
20241211,164100,281933225,3875,3875,3875,3875,0
|
|
20241211,164000,281933225,3875,3875,3875,3875,0
|
|
20241211,163900,281933225,3875,3875,3875,3875,0
|
|
20241211,163800,281933225,3875,3875,3875,3875,0
|
|
20241211,163700,281933225,3875,3875,3875,3875,0
|
|
20241211,163600,281933225,3875,3875,3875,3875,0
|
|
20241211,163500,281933225,3875,3875,3875,3875,0
|
|
20241211,163400,281933225,3875,3875,3875,3875,0
|
|
20241211,163300,281933225,3875,3875,3875,3875,0
|
|
20241211,163200,281933225,3875,3875,3875,3875,0
|
|
20241211,163100,281933225,3875,3875,3875,3875,462
|
|
20241211,163000,281933225,3875,3875,3875,3875,0
|
|
20241211,162900,281933225,3875,3875,3875,3875,0
|
|
20241211,162800,281933225,3875,3875,3875,3875,0
|
|
20241211,162700,281933225,3875,3875,3875,3875,0
|
|
20241211,162600,281933225,3875,3875,3875,3875,0
|
|
20241211,162500,281933225,3875,3875,3875,3875,0
|
|
20241211,162400,281933225,3875,3875,3875,3875,0
|
|
20241211,162300,281933225,3875,3875,3875,3875,0
|
|
20241211,162200,281933225,3875,3875,3875,3875,0
|
|
20241211,162100,281933225,3875,3875,3875,3875,0
|
|
20241211,162000,281933225,3875,3875,3875,3875,0
|
|
20241211,161900,281933225,3875,3875,3875,3875,0
|
|
20241211,161800,281933225,3875,3875,3875,3875,0
|
|
20241211,161700,281933225,3875,3875,3875,3875,0
|
|
20241211,161600,281933225,3875,3875,3875,3875,0
|
|
20241211,161500,281933225,3875,3875,3875,3875,0
|
|
20241211,161400,281933225,3875,3875,3875,3875,0
|
|
20241211,161300,281933225,3875,3875,3875,3875,0
|
|
20241211,161200,281933225,3875,3875,3875,3875,0
|
|
20241211,161100,281933225,3875,3875,3875,3875,0
|
|
20241211,161000,281933225,3875,3875,3875,3875,0
|
|
20241211,160900,281933225,3875,3875,3875,3875,0
|
|
20241211,160800,281933225,3875,3875,3875,3875,0
|
|
20241211,160700,281933225,3875,3875,3875,3875,0
|
|
20241211,160600,281933225,3875,3875,3875,3875,0
|
|
20241211,160500,281933225,3875,3875,3875,3875,0
|
|
20241211,160400,281933225,3875,3875,3875,3875,0
|
|
20241211,160300,281933225,3875,3875,3875,3875,0
|
|
20241211,160200,281933225,3875,3875,3875,3875,0
|
|
20241211,160100,281933225,3875,3875,3875,3875,462
|
|
20241211,160000,281933225,3875,3875,3875,3875,0
|
|
20241211,155900,281933225,3875,3875,3875,3875,0
|
|
20241211,155800,281933225,3875,3875,3875,3875,0
|
|
20241211,155700,281933225,3875,3875,3875,3875,0
|
|
20241211,155600,281933225,3875,3875,3875,3875,0
|
|
20241211,155500,281933225,3875,3875,3875,3875,0
|
|
20241211,155400,281933225,3875,3875,3875,3875,0
|
|
20241211,155300,281933225,3875,3875,3875,3875,0
|
|
20241211,155200,281933225,3875,3875,3875,3875,0
|
|
20241211,155100,281933225,3875,3875,3875,3875,0
|
|
20241211,155000,281933225,3875,3875,3875,3875,0
|
|
20241211,154900,281933225,3875,3875,3875,3875,0
|
|
20241211,154800,281933225,3875,3875,3875,3875,0
|
|
20241211,154700,281933225,3875,3875,3875,3875,0
|
|
20241211,154600,281933225,3875,3875,3875,3875,0
|
|
20241211,154500,281933225,3875,3875,3875,3875,0
|
|
20241211,154400,281933225,3875,3875,3875,3875,0
|
|
20241211,154300,281933225,3875,3875,3875,3875,0
|
|
20241211,154200,281933225,3875,3875,3875,3875,0
|
|
20241211,154100,281933225,3875,3875,3875,3875,0
|
|
20241211,154000,281933225,3875,3875,3875,3875,0
|
|
20241211,153900,281933225,3875,3875,3875,3875,0
|
|
20241211,153800,281933225,3875,3875,3875,3875,0
|
|
20241211,153700,281933225,3875,3875,3875,3875,0
|
|
20241211,153600,281933225,3875,3875,3875,3875,0
|
|
20241211,153500,281933225,3875,3875,3875,3875,0
|
|
20241211,153400,281933225,3875,3875,3875,3875,0
|
|
20241211,153300,281933225,3875,3875,3875,3875,0
|
|
20241211,153200,281933225,3875,3875,3875,3875,0
|
|
20241211,153100,281933225,3875,3875,3875,3875,462
|
|
20241211,153000,281933225,3875,3875,3875,3875,462
|
|
20241211,152900,280142975,3880,3880,3880,3880,0
|
|
20241211,152800,280142975,3880,3880,3880,3880,0
|
|
20241211,152700,280142975,3880,3880,3880,3880,0
|
|
20241211,152600,280142975,3880,3880,3880,3880,0
|
|
20241211,152500,280142975,3880,3880,3880,3880,0
|
|
20241211,152400,280142975,3880,3880,3880,3880,0
|
|
20241211,152300,280142975,3880,3880,3880,3880,0
|
|
20241211,152200,280142975,3880,3880,3880,3880,0
|
|
20241211,152100,280142975,3880,3880,3880,3880,0
|
|
20241211,152000,280142975,3880,3880,3880,3880,0
|
|
20241211,151900,280142975,3880,3880,3880,3880,0
|
|
20241211,151800,280142975,3880,3880,3880,3880,0
|
|
20241211,151700,280142975,3880,3880,3880,3880,26
|
|
20241211,151600,280042095,3880,3880,3880,3880,50
|
|
20241211,151500,279848095,3880,3865,3880,3865,3643
|
|
20241211,151400,265738110,3865,3865,3865,3865,619
|
|
20241211,151300,263345675,3870,3865,3870,3865,101
|
|
20241211,151200,262955305,3865,3860,3865,3860,1028
|
|
20241211,151100,258982095,3865,3865,3865,3865,2
|
|
20241211,151000,258974365,3865,3865,3865,3865,1
|
|
20241211,150900,258970500,3860,3865,3865,3860,3
|
|
20241211,150800,258958915,3865,3865,3865,3865,1
|
|
20241211,150700,258955050,3865,3865,3865,3865,1
|
|
20241211,150600,258951185,3865,3865,3865,3865,0
|
|
20241211,150500,258951185,3865,3865,3865,3865,1
|
|
20241211,150400,258947320,3865,3865,3865,3865,1
|
|
20241211,150300,258943455,3865,3865,3865,3865,1
|
|
20241211,150200,258939590,3865,3865,3865,3865,1
|
|
20241211,150100,258935725,3865,3865,3865,3865,301
|
|
20241211,150000,257772360,3865,3865,3865,3865,186
|
|
20241211,145900,257053470,3865,3865,3865,3865,1
|
|
20241211,145800,257049605,3865,3865,3865,3865,111
|
|
20241211,145700,256620590,3870,3870,3870,3870,1
|
|
20241211,145600,256616720,3870,3870,3870,3870,0
|
|
20241211,145500,256616720,3870,3860,3870,3860,3890
|
|
20241211,145400,241586260,3860,3860,3860,3860,1
|
|
20241211,145300,241582400,3860,3860,3860,3860,86
|
|
20241211,145200,241250440,3865,3860,3865,3860,547
|
|
20241211,145100,239139015,3855,3855,3855,3855,262
|
|
20241211,145000,238129005,3845,3845,3845,3845,0
|
|
20241211,144900,238129005,3845,3845,3845,3845,331
|
|
20241211,144800,236856310,3845,3845,3845,3845,1
|
|
20241211,144700,236852465,3845,3845,3845,3845,1
|
|
20241211,144600,236848620,3845,3845,3845,3845,507
|
|
20241211,144500,234899205,3845,3845,3845,3845,1
|
|
20241211,144400,234895360,3845,3845,3845,3845,0
|
|
20241211,144300,234895360,3845,3845,3845,3845,1
|
|
20241211,144200,234891515,3845,3845,3845,3845,1
|
|
20241211,144100,234887670,3845,3845,3845,3845,1
|
|
20241211,144000,234883825,3845,3845,3845,3845,1
|
|
20241211,143900,234879980,3845,3845,3845,3845,1
|
|
20241211,143800,234876135,3835,3835,3835,3835,0
|
|
20241211,143700,234876135,3835,3845,3845,3835,749
|
|
20241211,143600,232003705,3845,3845,3845,3845,0
|
|
20241211,143500,232003705,3845,3845,3845,3845,0
|
|
20241211,143400,232003705,3845,3855,3855,3845,132
|
|
20241211,143300,231496150,3855,3855,3855,3855,1
|
|
20241211,143200,231492295,3855,3855,3855,3855,1
|
|
20241211,143100,231488440,3850,3850,3850,3850,0
|
|
20241211,143000,231488440,3850,3850,3850,3850,1
|
|
20241211,142900,231484590,3850,3855,3855,3850,5
|
|
20241211,142800,231465335,3855,3855,3855,3855,1
|
|
20241211,142700,231461480,3850,3850,3850,3850,0
|
|
20241211,142600,231461480,3850,3850,3850,3850,0
|
|
20241211,142500,231461480,3850,3850,3850,3850,1
|
|
20241211,142400,231457630,3850,3850,3850,3850,1
|
|
20241211,142300,231453780,3850,3850,3850,3850,1
|
|
20241211,142200,231449930,3850,3850,3850,3850,1
|
|
20241211,142100,231446080,3850,3850,3850,3850,0
|
|
20241211,142000,231446080,3850,3850,3850,3850,0
|
|
20241211,141900,231446080,3850,3855,3855,3850,201
|
|
20241211,141800,230672225,3855,3855,3855,3855,1
|
|
20241211,141700,230668370,3855,3855,3855,3855,1
|
|
20241211,141600,230664515,3855,3855,3855,3855,5
|
|
20241211,141500,230645240,3855,3855,3855,3855,0
|
|
20241211,141400,230645240,3855,3840,3860,3840,302
|
|
20241211,141300,229482715,3840,3840,3840,3840,1
|
|
20241211,141200,229478875,3840,3840,3840,3840,3
|
|
20241211,141100,229467355,3840,3840,3840,3840,0
|
|
20241211,141000,229467355,3840,3840,3840,3840,1
|
|
20241211,140900,229463515,3840,3840,3840,3840,1
|
|
20241211,140800,229459675,3840,3840,3840,3840,1
|
|
20241211,140700,229455835,3840,3840,3840,3840,1
|
|
20241211,140600,229451995,3840,3840,3840,3840,0
|
|
20241211,140500,229451995,3840,3840,3840,3840,1
|
|
20241211,140400,229448155,3840,3840,3840,3840,1
|
|
20241211,140300,229444315,3840,3840,3840,3840,1
|
|
20241211,140200,229440475,3840,3840,3840,3840,1
|
|
20241211,140100,229436635,3840,3840,3840,3840,1
|
|
20241211,140000,229432795,3840,3840,3840,3840,1
|
|
20241211,135900,229428955,3840,3840,3840,3840,1
|
|
20241211,135800,229425115,3840,3840,3840,3840,1
|
|
20241211,135700,229421275,3840,3840,3840,3840,1
|
|
20241211,135600,229417435,3840,3840,3840,3840,0
|
|
20241211,135500,229417435,3840,3840,3840,3840,1
|
|
20241211,135400,229413595,3840,3840,3840,3840,1
|
|
20241211,135300,229409755,3840,3840,3840,3840,0
|
|
20241211,135200,229409755,3840,3840,3840,3840,0
|
|
20241211,135100,229409755,3840,3840,3840,3840,47
|
|
20241211,135000,229229275,3840,3845,3845,3840,7246
|
|
20241211,134900,201404630,3845,3845,3845,3845,1
|
|
20241211,134800,201400785,3840,3820,3840,3820,2756
|
|
20241211,134700,190825585,3820,3820,3820,3820,1
|
|
20241211,134600,190821765,3820,3820,3820,3820,0
|
|
20241211,134500,190821765,3820,3815,3820,3815,38
|
|
20241211,134400,190676790,3815,3815,3815,3815,232
|
|
20241211,134300,189791710,3810,3810,3810,3810,2
|
|
20241211,134200,189784090,3810,3810,3810,3810,1
|
|
20241211,134100,189780280,3810,3810,3810,3810,1
|
|
20241211,134000,189776470,3805,3805,3805,3805,1005
|
|
20241211,133900,185952445,3805,3805,3805,3805,0
|
|
20241211,133800,185952445,3805,3785,3805,3775,586
|
|
20241211,133700,183733025,3775,3775,3775,3775,0
|
|
20241211,133600,183733025,3775,3805,3805,3775,969
|
|
20241211,133500,180068430,3800,3800,3800,3800,1250
|
|
20241211,133400,175318430,3790,3790,3790,3790,0
|
|
20241211,133300,175318430,3790,3830,3830,3790,1001
|
|
20241211,133200,171515145,3830,3830,3830,3830,308
|
|
20241211,133100,170335505,3830,3835,3835,3830,21
|
|
20241211,133000,170255070,3835,3830,3835,3830,100
|
|
20241211,132900,169872065,3835,3835,3835,3835,1
|
|
20241211,132800,169868230,3835,3835,3835,3835,1
|
|
20241211,132700,169864395,3835,3835,3835,3835,1
|
|
20241211,132600,169860560,3835,3835,3835,3835,13
|
|
20241211,132500,169810705,3840,3840,3840,3840,1
|
|
20241211,132400,169806865,3840,3840,3840,3840,1
|
|
20241211,132300,169803025,3840,3840,3840,3840,2
|
|
20241211,132200,169795345,3845,3845,3845,3845,1
|
|
20241211,132100,169791500,3845,3845,3845,3845,1
|
|
20241211,132000,169787655,3845,3845,3845,3845,1
|
|
20241211,131900,169783810,3845,3845,3845,3845,0
|
|
20241211,131800,169783810,3845,3850,3850,3845,2
|
|
20241211,131700,169776115,3850,3850,3850,3850,1
|
|
20241211,131600,169772265,3840,3840,3840,3840,0
|
|
20241211,131500,169772265,3840,3840,3840,3840,391
|
|
20241211,131400,168270825,3845,3845,3845,3845,1
|
|
20241211,131300,168266980,3850,3850,3850,3850,1
|
|
20241211,131200,168263130,3850,3850,3850,3850,1
|
|
20241211,131100,168259280,3850,3850,3850,3850,1
|
|
20241211,131000,168255430,3850,3850,3850,3850,1
|
|
20241211,130900,168251580,3850,3850,3850,3850,1
|
|
20241211,130800,168247730,3850,3850,3850,3850,1
|
|
20241211,130700,168243880,3850,3850,3850,3850,1
|
|
20241211,130600,168240030,3850,3850,3850,3850,0
|
|
20241211,130500,168240030,3850,3850,3850,3850,1
|
|
20241211,130400,168236180,3850,3850,3850,3850,0
|
|
20241211,130300,168236180,3850,3850,3850,3850,1
|
|
20241211,130200,168232330,3840,3840,3840,3840,14
|
|
20241211,130100,168178570,3845,3845,3845,3845,2
|
|
20241211,130000,168170880,3850,3850,3850,3850,1
|
|
20241211,125900,168167030,3850,3850,3850,3850,1
|
|
20241211,125800,168163180,3850,3850,3850,3850,1
|
|
20241211,125700,168159330,3850,3850,3850,3850,1
|
|
20241211,125600,168155480,3850,3850,3850,3850,0
|
|
20241211,125500,168155480,3850,3850,3850,3850,1
|
|
20241211,125400,168151630,3850,3850,3850,3850,1
|
|
20241211,125300,168147780,3850,3850,3850,3850,1
|
|
20241211,125200,168143930,3850,3850,3850,3850,1
|
|
20241211,125100,168140080,3850,3850,3850,3850,601
|
|
20241211,125000,165826230,3850,3850,3850,3850,1
|
|
20241211,124900,165822380,3850,3850,3850,3850,1
|
|
20241211,124800,165818530,3850,3850,3850,3850,1
|
|
20241211,124700,165814680,3850,3850,3850,3850,1
|
|
20241211,124600,165810830,3845,3845,3845,3845,0
|
|
20241211,124500,165810830,3845,3845,3845,3845,0
|
|
20241211,124400,165810830,3845,3845,3845,3845,2
|
|
20241211,124300,165803140,3850,3850,3850,3850,1
|
|
20241211,124200,165799290,3850,3850,3850,3850,1
|
|
20241211,124100,165795440,3850,3850,3850,3850,0
|
|
20241211,124000,165795440,3850,3845,3850,3845,2
|
|
20241211,123900,165787745,3850,3850,3850,3850,1
|
|
20241211,123800,165783895,3850,3850,3850,3850,1
|
|
20241211,123700,165780045,3850,3850,3850,3850,1
|
|
20241211,123600,165776195,3850,3850,3850,3850,1
|
|
20241211,123500,165772345,3845,3845,3845,3845,1
|
|
20241211,123400,165768500,3850,3850,3850,3850,1
|
|
20241211,123300,165764650,3850,3850,3850,3850,0
|
|
20241211,123200,165764650,3850,3850,3850,3850,0
|
|
20241211,123100,165764650,3850,3850,3850,3850,3
|
|
20241211,123000,165753100,3855,3855,3855,3855,1
|
|
20241211,122900,165749245,3845,3845,3845,3845,0
|
|
20241211,122800,165749245,3845,3845,3845,3845,0
|
|
20241211,122700,165749245,3845,3850,3850,3845,4415
|
|
20241211,122600,148773315,3850,3850,3850,3850,101
|
|
20241211,122500,148384465,3845,3840,3845,3840,497
|
|
20241211,122400,146473505,3845,3845,3845,3845,1
|
|
20241211,122300,146469660,3845,3845,3845,3845,1
|
|
20241211,122200,146465815,3845,3845,3845,3845,1
|
|
20241211,122100,146461970,3845,3845,3845,3845,1
|
|
20241211,122000,146458125,3840,3840,3840,3840,11
|
|
20241211,121900,146415885,3845,3845,3845,3845,1
|
|
20241211,121800,146412040,3845,3845,3845,3845,1
|
|
20241211,121700,146408195,3845,3845,3845,3845,1
|
|
20241211,121600,146404350,3845,3845,3845,3845,1
|
|
20241211,121500,146400505,3845,3845,3845,3845,0
|
|
20241211,121400,146400505,3845,3845,3845,3845,2
|
|
20241211,121300,146392815,3840,3840,3840,3840,500
|
|
20241211,121200,144472815,3845,3860,3860,3845,262
|
|
20241211,121100,143465060,3860,3860,3860,3860,1
|
|
20241211,121000,143461200,3860,3860,3860,3860,1
|
|
20241211,120900,143457340,3860,3860,3860,3860,1
|
|
20241211,120800,143453480,3860,3860,3860,3860,75
|
|
20241211,120700,143163980,3860,3860,3860,3860,1
|
|
20241211,120600,143160120,3860,3860,3860,3860,1
|
|
20241211,120500,143156260,3860,3860,3860,3860,1
|
|
20241211,120400,143152400,3865,3865,3865,3865,1
|
|
20241211,120300,143148535,3865,3865,3865,3865,1
|
|
20241211,120200,143144670,3860,3860,3860,3860,1
|
|
20241211,120100,143140810,3865,3865,3865,3865,1
|
|
20241211,120000,143136945,3865,3865,3865,3865,1
|
|
20241211,115900,143133080,3865,3865,3865,3865,0
|
|
20241211,115800,143133080,3865,3865,3865,3865,0
|
|
20241211,115700,143133080,3865,3860,3865,3860,5
|
|
20241211,115600,143113775,3860,3860,3860,3860,1
|
|
20241211,115500,143109915,3860,3860,3860,3860,52
|
|
20241211,115400,142909195,3860,3860,3860,3860,2
|
|
20241211,115300,142901475,3865,3865,3865,3865,1
|
|
20241211,115200,142897610,3860,3860,3860,3860,0
|
|
20241211,115100,142897610,3860,3860,3860,3860,1
|
|
20241211,115000,142893750,3860,3860,3860,3860,1
|
|
20241211,114900,142889890,3860,3860,3860,3860,1
|
|
20241211,114800,142886030,3860,3860,3860,3860,1
|
|
20241211,114700,142882170,3860,3860,3860,3860,1
|
|
20241211,114600,142878310,3860,3860,3860,3860,2
|
|
20241211,114500,142870590,3850,3850,3850,3850,0
|
|
20241211,114400,142870590,3850,3860,3860,3850,50
|
|
20241211,114300,142678070,3860,3860,3860,3860,0
|
|
20241211,114200,142678070,3860,3860,3860,3860,2
|
|
20241211,114100,142670350,3865,3865,3865,3865,1
|
|
20241211,114000,142666485,3860,3860,3860,3860,0
|
|
20241211,113900,142666485,3860,3860,3860,3860,1
|
|
20241211,113800,142662625,3865,3855,3865,3855,552
|
|
20241211,113700,140534180,3855,3855,3855,3855,0
|
|
20241211,113600,140534180,3855,3855,3855,3855,910
|
|
20241211,113500,137026130,3855,3855,3855,3855,0
|
|
20241211,113400,137026130,3855,3855,3855,3855,20
|
|
20241211,113300,136949030,3855,3855,3855,3855,416
|
|
20241211,113200,135345350,3855,3855,3855,3855,1
|
|
20241211,113100,135341495,3855,3855,3855,3855,26
|
|
20241211,113000,135241265,3855,3855,3855,3855,1
|
|
20241211,112900,135237410,3855,3855,3855,3855,1
|
|
20241211,112800,135233555,3855,3855,3855,3855,1
|
|
20241211,112700,135229700,3855,3855,3855,3855,1
|
|
20241211,112600,135225845,3850,3850,3850,3850,0
|
|
20241211,112500,135225845,3850,3850,3850,3850,0
|
|
20241211,112400,135225845,3850,3850,3850,3850,0
|
|
20241211,112300,135225845,3850,3860,3860,3850,530
|
|
20241211,112200,133185025,3860,3860,3860,3860,31
|
|
20241211,112100,133065365,3855,3855,3855,3855,0
|
|
20241211,112000,133065365,3855,3855,3855,3855,101
|
|
20241211,111900,132676010,3855,3855,3855,3855,1
|
|
20241211,111800,132672155,3855,3855,3855,3855,1
|
|
20241211,111700,132668300,3855,3855,3855,3855,1
|
|
20241211,111600,132664445,3855,3855,3855,3855,1
|
|
20241211,111500,132660590,3855,3855,3855,3855,0
|
|
20241211,111400,132660590,3855,3855,3855,3855,1
|
|
20241211,111300,132656735,3850,3855,3855,3850,1293
|
|
20241211,111200,127678680,3850,3860,3860,3850,438
|
|
20241211,111100,125990370,3865,3865,3865,3865,1
|
|
20241211,111000,125986505,3860,3855,3860,3855,967
|
|
20241211,110900,122258715,3855,3865,3865,3855,305
|
|
20241211,110800,121081580,3860,3860,3865,3860,85
|
|
20241211,110700,120753475,3865,3865,3865,3865,1
|
|
20241211,110600,120749610,3865,3865,3865,3865,1
|
|
20241211,110500,120745745,3860,3860,3860,3860,36
|
|
20241211,110400,120606785,3865,3860,3865,3860,8
|
|
20241211,110300,120575900,3865,3865,3865,3865,1
|
|
20241211,110200,120572035,3865,3865,3865,3865,11
|
|
20241211,110100,120529520,3865,3865,3865,3865,1
|
|
20241211,110000,120525655,3865,3865,3865,3865,1
|
|
20241211,105900,120521790,3865,3865,3865,3865,0
|
|
20241211,105800,120521790,3865,3875,3875,3865,53
|
|
20241211,105700,120316925,3875,3875,3875,3875,1
|
|
20241211,105600,120313050,3875,3875,3875,3875,1
|
|
20241211,105500,120309175,3875,3875,3875,3875,0
|
|
20241211,105400,120309175,3875,3875,3875,3875,1
|
|
20241211,105300,120305300,3875,3875,3875,3875,1
|
|
20241211,105200,120301425,3875,3875,3875,3875,0
|
|
20241211,105100,120301425,3875,3875,3875,3875,0
|
|
20241211,105000,120301425,3875,3870,3875,3870,27
|
|
20241211,104900,120196895,3870,3870,3870,3870,1
|
|
20241211,104800,120193025,3870,3870,3870,3870,1
|
|
20241211,104700,120189155,3870,3870,3870,3870,1
|
|
20241211,104600,120185285,3870,3870,3870,3870,1
|
|
20241211,104500,120181415,3865,3865,3865,3865,0
|
|
20241211,104400,120181415,3865,3865,3865,3865,9
|
|
20241211,104300,120146630,3870,3870,3870,3870,1
|
|
20241211,104200,120142760,3870,3870,3870,3870,1
|
|
20241211,104100,120138890,3870,3870,3870,3870,1
|
|
20241211,104000,120135020,3870,3865,3870,3865,994
|
|
20241211,103900,116293205,3865,3865,3865,3865,0
|
|
20241211,103800,116293205,3865,3865,3865,3865,0
|
|
20241211,103700,116293205,3865,3870,3870,3865,3
|
|
20241211,103600,116281605,3860,3860,3860,3860,0
|
|
20241211,103500,116281605,3860,3860,3860,3860,0
|
|
20241211,103400,116281605,3860,3865,3865,3860,2
|
|
20241211,103300,116273880,3870,3870,3870,3870,0
|
|
20241211,103200,116273880,3870,3870,3870,3870,3
|
|
20241211,103100,116262270,3875,3875,3875,3875,1
|
|
20241211,103000,116258395,3875,3875,3875,3875,1
|
|
20241211,102900,116254520,3875,3875,3875,3875,1
|
|
20241211,102800,116250645,3875,3875,3875,3875,1
|
|
20241211,102700,116246770,3875,3875,3875,3875,0
|
|
20241211,102600,116246770,3875,3870,3875,3870,69
|
|
20241211,102500,115979425,3870,3870,3870,3870,0
|
|
20241211,102400,115979425,3870,3870,3870,3870,1
|
|
20241211,102300,115975555,3865,3865,3865,3865,2
|
|
20241211,102200,115967825,3860,3860,3860,3860,619
|
|
20241211,102100,113578485,3860,3860,3860,3860,1
|
|
20241211,102000,113574625,3860,3860,3860,3860,8
|
|
20241211,101900,113543745,3860,3860,3860,3860,1
|
|
20241211,101800,113539885,3855,3855,3855,3855,0
|
|
20241211,101700,113539885,3855,3855,3855,3855,0
|
|
20241211,101600,113539885,3855,3855,3855,3855,52
|
|
20241211,101500,113339425,3855,3855,3855,3855,0
|
|
20241211,101400,113339425,3855,3855,3855,3855,570
|
|
20241211,101300,111142075,3855,3855,3855,3855,432
|
|
20241211,101200,109476715,3845,3855,3855,3845,6
|
|
20241211,101100,109453630,3850,3850,3850,3850,0
|
|
20241211,101000,109453630,3850,3850,3850,3850,2
|
|
20241211,100900,109445930,3850,3850,3850,3850,9
|
|
20241211,100800,109411280,3850,3855,3855,3850,126
|
|
20241211,100700,108926080,3855,3855,3855,3855,1
|
|
20241211,100600,108922225,3855,3860,3860,3855,3
|
|
20241211,100500,108910655,3860,3860,3860,3860,0
|
|
20241211,100400,108910655,3860,3860,3860,3860,1
|
|
20241211,100300,108906795,3860,3860,3860,3860,2
|
|
20241211,100200,108899075,3860,3860,3860,3860,1
|
|
20241211,100100,108895215,3860,3860,3860,3860,1
|
|
20241211,100000,108891355,3855,3855,3855,3855,0
|
|
20241211,095900,108891355,3855,3855,3855,3855,277
|
|
20241211,095800,107823520,3855,3855,3855,3855,21
|
|
20241211,095700,107742565,3855,3855,3855,3855,1
|
|
20241211,095600,107738710,3855,3855,3855,3855,1
|
|
20241211,095500,107734855,3855,3855,3855,3855,385
|
|
20241211,095400,106250680,3860,3855,3860,3855,11
|
|
20241211,095300,106208270,3860,3860,3860,3860,1
|
|
20241211,095200,106204410,3860,3860,3860,3860,32
|
|
20241211,095100,106080890,3860,3860,3860,3860,1
|
|
20241211,095000,106077030,3855,3855,3855,3855,732
|
|
20241211,094900,103255170,3840,3840,3840,3840,0
|
|
20241211,094800,103255170,3840,3835,3840,3835,24
|
|
20241211,094700,103163025,3855,3855,3855,3855,2
|
|
20241211,094600,103155315,3865,3865,3865,3865,0
|
|
20241211,094500,103155315,3865,3875,3875,3740,4583
|
|
20241211,094400,85742425,3875,3875,3875,3875,0
|
|
20241211,094300,85742425,3875,3875,3875,3875,652
|
|
20241211,094200,83215925,3875,3875,3875,3875,713
|
|
20241211,094100,80453050,3880,3885,3885,3880,307
|
|
20241211,094000,79261790,3890,3885,3890,3885,31
|
|
20241211,093900,79141350,3885,3885,3885,3885,30
|
|
20241211,093800,79024800,3885,3885,3885,3885,20
|
|
20241211,093700,78947100,3885,3885,3885,3885,1000
|
|
20241211,093600,75062100,3885,3880,3885,3880,1102
|
|
20241211,093500,70786335,3880,3880,3880,3880,0
|
|
20241211,093400,70786335,3880,3875,3880,3870,50
|
|
20241211,093300,70592600,3875,3875,3875,3875,958
|
|
20241211,093200,66880350,3875,3870,3875,3870,208
|
|
20241211,093100,66075385,3875,3875,3875,3865,260
|
|
20241211,093000,65070195,3875,3875,3875,3875,4
|
|
20241211,092900,65054695,3870,3870,3870,3870,0
|
|
20241211,092800,65054695,3870,3870,3875,3870,1015
|
|
20241211,092700,61122640,3870,3860,3870,3855,288
|
|
20241211,092600,60010960,3860,3860,3860,3860,1
|
|
20241211,092500,60007100,3860,3855,3860,3850,136
|
|
20241211,092400,59483485,3860,3860,3860,3860,2
|
|
20241211,092300,59475765,3850,3850,3860,3850,434
|
|
20241211,092200,57804595,3850,3840,3850,3840,195
|
|
20241211,092100,57054990,3845,3845,3850,3845,106
|
|
20241211,092000,56647415,3845,3850,3850,3845,116
|
|
20241211,091900,56200915,3850,3860,3860,3850,492
|
|
20241211,091800,54305590,3865,3870,3870,3865,3
|
|
20241211,091700,54293990,3870,3855,3870,3855,298
|
|
20241211,091600,53145185,3855,3860,3860,3855,103
|
|
20241211,091500,52748065,3855,3855,3855,3855,366
|
|
20241211,091400,51337135,3855,3875,3875,3855,1181
|
|
20241211,091300,46770360,3875,3885,3885,3875,120
|
|
20241211,091200,46305210,3890,3895,3895,3890,6
|
|
20241211,091100,46281865,3895,3895,3895,3895,0
|
|
20241211,091000,46281865,3895,3895,3895,3890,314
|
|
20241211,090900,45059345,3890,3875,3890,3875,578
|
|
20241211,090800,42817485,3880,3860,3880,3860,6
|
|
20241211,090700,42794305,3860,3870,3880,3860,2216
|
|
20241211,090600,34211710,3870,3870,3870,3870,106
|
|
20241211,090500,33801490,3870,3890,3890,3870,38
|
|
20241211,090400,33653710,3890,3880,3890,3855,517
|
|
20241211,090300,31660405,3895,3875,3940,3845,2040
|
|
20241211,090200,23714340,3845,3790,3940,3790,3108
|
|
20241211,090100,11728710,3780,3780,3780,3780,1
|
|
20241211,090000,11724930,3755,3740,3755,3740,3135
|