603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,185900,1137949860,3685,3685,3685,3685,0
|
|
20241213,185800,1137949860,3685,3685,3685,3685,0
|
|
20241213,185700,1137949860,3685,3685,3685,3685,0
|
|
20241213,185600,1137949860,3685,3685,3685,3685,0
|
|
20241213,185500,1137949860,3685,3685,3685,3685,0
|
|
20241213,185400,1137949860,3685,3685,3685,3685,0
|
|
20241213,185300,1137949860,3685,3685,3685,3685,0
|
|
20241213,185200,1137949860,3685,3685,3685,3685,0
|
|
20241213,185100,1137949860,3685,3685,3685,3685,0
|
|
20241213,185000,1137949860,3685,3685,3685,3685,0
|
|
20241213,184900,1137949860,3685,3685,3685,3685,0
|
|
20241213,184800,1137949860,3685,3685,3685,3685,0
|
|
20241213,184700,1137949860,3685,3685,3685,3685,0
|
|
20241213,184600,1137949860,3685,3685,3685,3685,0
|
|
20241213,184500,1137949860,3685,3685,3685,3685,0
|
|
20241213,184400,1137949860,3685,3685,3685,3685,0
|
|
20241213,184300,1137949860,3685,3685,3685,3685,0
|
|
20241213,184200,1137949860,3685,3685,3685,3685,0
|
|
20241213,184100,1137949860,3685,3685,3685,3685,0
|
|
20241213,184000,1137949860,3685,3685,3685,3685,0
|
|
20241213,183900,1137949860,3685,3685,3685,3685,0
|
|
20241213,183800,1137949860,3685,3685,3685,3685,0
|
|
20241213,183700,1137949860,3685,3685,3685,3685,0
|
|
20241213,183600,1137949860,3685,3685,3685,3685,0
|
|
20241213,183500,1137949860,3685,3685,3685,3685,0
|
|
20241213,183400,1137949860,3685,3685,3685,3685,0
|
|
20241213,183300,1137949860,3685,3685,3685,3685,0
|
|
20241213,183200,1137949860,3685,3685,3685,3685,0
|
|
20241213,183100,1137949860,3685,3685,3685,3685,0
|
|
20241213,183000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,182900,1137949860,3685,3685,3685,3685,0
|
|
20241213,182800,1137949860,3685,3685,3685,3685,0
|
|
20241213,182700,1137949860,3685,3685,3685,3685,0
|
|
20241213,182600,1137949860,3685,3685,3685,3685,0
|
|
20241213,182500,1137949860,3685,3685,3685,3685,0
|
|
20241213,182400,1137949860,3685,3685,3685,3685,0
|
|
20241213,182300,1137949860,3685,3685,3685,3685,0
|
|
20241213,182200,1137949860,3685,3685,3685,3685,0
|
|
20241213,182100,1137949860,3685,3685,3685,3685,0
|
|
20241213,182000,1137949860,3685,3685,3685,3685,0
|
|
20241213,181900,1137949860,3685,3685,3685,3685,0
|
|
20241213,181800,1137949860,3685,3685,3685,3685,0
|
|
20241213,181700,1137949860,3685,3685,3685,3685,0
|
|
20241213,181600,1137949860,3685,3685,3685,3685,0
|
|
20241213,181500,1137949860,3685,3685,3685,3685,0
|
|
20241213,181400,1137949860,3685,3685,3685,3685,0
|
|
20241213,181300,1137949860,3685,3685,3685,3685,0
|
|
20241213,181200,1137949860,3685,3685,3685,3685,0
|
|
20241213,181100,1137949860,3685,3685,3685,3685,0
|
|
20241213,181000,1137949860,3685,3685,3685,3685,0
|
|
20241213,180900,1137949860,3685,3685,3685,3685,0
|
|
20241213,180800,1137949860,3685,3685,3685,3685,0
|
|
20241213,180700,1137949860,3685,3685,3685,3685,0
|
|
20241213,180600,1137949860,3685,3685,3685,3685,0
|
|
20241213,180500,1137949860,3685,3685,3685,3685,0
|
|
20241213,180400,1137949860,3685,3685,3685,3685,0
|
|
20241213,180300,1137949860,3685,3685,3685,3685,0
|
|
20241213,180200,1137949860,3685,3685,3685,3685,0
|
|
20241213,180100,1137949860,3685,3685,3685,3685,0
|
|
20241213,180000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,175900,1137949860,3685,3685,3685,3685,0
|
|
20241213,175800,1137949860,3685,3685,3685,3685,0
|
|
20241213,175700,1137949860,3685,3685,3685,3685,0
|
|
20241213,175600,1137949860,3685,3685,3685,3685,0
|
|
20241213,175500,1137949860,3685,3685,3685,3685,0
|
|
20241213,175400,1137949860,3685,3685,3685,3685,0
|
|
20241213,175300,1137949860,3685,3685,3685,3685,0
|
|
20241213,175200,1137949860,3685,3685,3685,3685,0
|
|
20241213,175100,1137949860,3685,3685,3685,3685,0
|
|
20241213,175000,1137949860,3685,3685,3685,3685,0
|
|
20241213,174900,1137949860,3685,3685,3685,3685,0
|
|
20241213,174800,1137949860,3685,3685,3685,3685,0
|
|
20241213,174700,1137949860,3685,3685,3685,3685,0
|
|
20241213,174600,1137949860,3685,3685,3685,3685,0
|
|
20241213,174500,1137949860,3685,3685,3685,3685,0
|
|
20241213,174400,1137949860,3685,3685,3685,3685,0
|
|
20241213,174300,1137949860,3685,3685,3685,3685,0
|
|
20241213,174200,1137949860,3685,3685,3685,3685,0
|
|
20241213,174100,1137949860,3685,3685,3685,3685,0
|
|
20241213,174000,1137949860,3685,3685,3685,3685,0
|
|
20241213,173900,1137949860,3685,3685,3685,3685,0
|
|
20241213,173800,1137949860,3685,3685,3685,3685,0
|
|
20241213,173700,1137949860,3685,3685,3685,3685,0
|
|
20241213,173600,1137949860,3685,3685,3685,3685,0
|
|
20241213,173500,1137949860,3685,3685,3685,3685,0
|
|
20241213,173400,1137949860,3685,3685,3685,3685,0
|
|
20241213,173300,1137949860,3685,3685,3685,3685,0
|
|
20241213,173200,1137949860,3685,3685,3685,3685,0
|
|
20241213,173100,1137949860,3685,3685,3685,3685,0
|
|
20241213,173000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,172900,1137949860,3685,3685,3685,3685,0
|
|
20241213,172800,1137949860,3685,3685,3685,3685,0
|
|
20241213,172700,1137949860,3685,3685,3685,3685,0
|
|
20241213,172600,1137949860,3685,3685,3685,3685,0
|
|
20241213,172500,1137949860,3685,3685,3685,3685,0
|
|
20241213,172400,1137949860,3685,3685,3685,3685,0
|
|
20241213,172300,1137949860,3685,3685,3685,3685,0
|
|
20241213,172200,1137949860,3685,3685,3685,3685,0
|
|
20241213,172100,1137949860,3685,3685,3685,3685,0
|
|
20241213,172000,1137949860,3685,3685,3685,3685,0
|
|
20241213,171900,1137949860,3685,3685,3685,3685,0
|
|
20241213,171800,1137949860,3685,3685,3685,3685,0
|
|
20241213,171700,1137949860,3685,3685,3685,3685,0
|
|
20241213,171600,1137949860,3685,3685,3685,3685,0
|
|
20241213,171500,1137949860,3685,3685,3685,3685,0
|
|
20241213,171400,1137949860,3685,3685,3685,3685,0
|
|
20241213,171300,1137949860,3685,3685,3685,3685,0
|
|
20241213,171200,1137949860,3685,3685,3685,3685,0
|
|
20241213,171100,1137949860,3685,3685,3685,3685,0
|
|
20241213,171000,1137949860,3685,3685,3685,3685,0
|
|
20241213,170900,1137949860,3685,3685,3685,3685,0
|
|
20241213,170800,1137949860,3685,3685,3685,3685,0
|
|
20241213,170700,1137949860,3685,3685,3685,3685,0
|
|
20241213,170600,1137949860,3685,3685,3685,3685,0
|
|
20241213,170500,1137949860,3685,3685,3685,3685,0
|
|
20241213,170400,1137949860,3685,3685,3685,3685,0
|
|
20241213,170300,1137949860,3685,3685,3685,3685,0
|
|
20241213,170200,1137949860,3685,3685,3685,3685,0
|
|
20241213,170100,1137949860,3685,3685,3685,3685,0
|
|
20241213,170000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,165900,1137949860,3685,3685,3685,3685,0
|
|
20241213,165800,1137949860,3685,3685,3685,3685,0
|
|
20241213,165700,1137949860,3685,3685,3685,3685,0
|
|
20241213,165600,1137949860,3685,3685,3685,3685,0
|
|
20241213,165500,1137949860,3685,3685,3685,3685,0
|
|
20241213,165400,1137949860,3685,3685,3685,3685,0
|
|
20241213,165300,1137949860,3685,3685,3685,3685,0
|
|
20241213,165200,1137949860,3685,3685,3685,3685,0
|
|
20241213,165100,1137949860,3685,3685,3685,3685,0
|
|
20241213,165000,1137949860,3685,3685,3685,3685,0
|
|
20241213,164900,1137949860,3685,3685,3685,3685,0
|
|
20241213,164800,1137949860,3685,3685,3685,3685,0
|
|
20241213,164700,1137949860,3685,3685,3685,3685,0
|
|
20241213,164600,1137949860,3685,3685,3685,3685,0
|
|
20241213,164500,1137949860,3685,3685,3685,3685,0
|
|
20241213,164400,1137949860,3685,3685,3685,3685,0
|
|
20241213,164300,1137949860,3685,3685,3685,3685,0
|
|
20241213,164200,1137949860,3685,3685,3685,3685,0
|
|
20241213,164100,1137949860,3685,3685,3685,3685,0
|
|
20241213,164000,1137949860,3685,3685,3685,3685,0
|
|
20241213,163900,1137949860,3685,3685,3685,3685,0
|
|
20241213,163800,1137949860,3685,3685,3685,3685,0
|
|
20241213,163700,1137949860,3685,3685,3685,3685,0
|
|
20241213,163600,1137949860,3685,3685,3685,3685,0
|
|
20241213,163500,1137949860,3685,3685,3685,3685,0
|
|
20241213,163400,1137949860,3685,3685,3685,3685,0
|
|
20241213,163300,1137949860,3685,3685,3685,3685,0
|
|
20241213,163200,1137949860,3685,3685,3685,3685,0
|
|
20241213,163100,1137949860,3685,3685,3685,3685,0
|
|
20241213,163000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,162900,1137949860,3685,3685,3685,3685,0
|
|
20241213,162800,1137949860,3685,3685,3685,3685,0
|
|
20241213,162700,1137949860,3685,3685,3685,3685,0
|
|
20241213,162600,1137949860,3685,3685,3685,3685,0
|
|
20241213,162500,1137949860,3685,3685,3685,3685,0
|
|
20241213,162400,1137949860,3685,3685,3685,3685,0
|
|
20241213,162300,1137949860,3685,3685,3685,3685,0
|
|
20241213,162200,1137949860,3685,3685,3685,3685,0
|
|
20241213,162100,1137949860,3685,3685,3685,3685,0
|
|
20241213,162000,1137949860,3685,3685,3685,3685,0
|
|
20241213,161900,1137949860,3685,3685,3685,3685,0
|
|
20241213,161800,1137949860,3685,3685,3685,3685,0
|
|
20241213,161700,1137949860,3685,3685,3685,3685,0
|
|
20241213,161600,1137949860,3685,3685,3685,3685,0
|
|
20241213,161500,1137949860,3685,3685,3685,3685,0
|
|
20241213,161400,1137949860,3685,3685,3685,3685,0
|
|
20241213,161300,1137949860,3685,3685,3685,3685,0
|
|
20241213,161200,1137949860,3685,3685,3685,3685,0
|
|
20241213,161100,1137949860,3685,3685,3685,3685,0
|
|
20241213,161000,1137949860,3685,3685,3685,3685,0
|
|
20241213,160900,1137949860,3685,3685,3685,3685,0
|
|
20241213,160800,1137949860,3685,3685,3685,3685,0
|
|
20241213,160700,1137949860,3685,3685,3685,3685,0
|
|
20241213,160600,1137949860,3685,3685,3685,3685,0
|
|
20241213,160500,1137949860,3685,3685,3685,3685,0
|
|
20241213,160400,1137949860,3685,3685,3685,3685,0
|
|
20241213,160300,1137949860,3685,3685,3685,3685,0
|
|
20241213,160200,1137949860,3685,3685,3685,3685,0
|
|
20241213,160100,1137949860,3685,3685,3685,3685,0
|
|
20241213,160000,1137949860,3685,3685,3685,3685,30419
|
|
20241213,155900,1137949860,3685,3685,3685,3685,0
|
|
20241213,155800,1137949860,3685,3685,3685,3685,0
|
|
20241213,155700,1137949860,3685,3685,3685,3685,0
|
|
20241213,155600,1137949860,3685,3685,3685,3685,0
|
|
20241213,155500,1137949860,3685,3685,3685,3685,0
|
|
20241213,155400,1137949860,3685,3685,3685,3685,0
|
|
20241213,155300,1137949860,3685,3685,3685,3685,0
|
|
20241213,155200,1137949860,3685,3685,3685,3685,0
|
|
20241213,155100,1137949860,3685,3685,3685,3685,0
|
|
20241213,155000,1137949860,3685,3685,3685,3685,0
|
|
20241213,154900,1137949860,3685,3685,3685,3685,0
|
|
20241213,154800,1137949860,3685,3685,3685,3685,0
|
|
20241213,154700,1137949860,3685,3685,3685,3685,0
|
|
20241213,154600,1137949860,3685,3685,3685,3685,0
|
|
20241213,154500,1137949860,3685,3685,3685,3685,0
|
|
20241213,154400,1137949860,3685,3685,3685,3685,0
|
|
20241213,154300,1137949860,3685,3685,3685,3685,0
|
|
20241213,154200,1137949860,3685,3685,3685,3685,0
|
|
20241213,154100,1137949860,3685,3685,3685,3685,0
|
|
20241213,154000,1137949860,3685,3685,3685,3685,0
|
|
20241213,153900,1137949860,3685,3685,3685,3685,0
|
|
20241213,153800,1137949860,3685,3685,3685,3685,0
|
|
20241213,153700,1137949860,3685,3685,3685,3685,0
|
|
20241213,153600,1137949860,3685,3685,3685,3685,0
|
|
20241213,153500,1137949860,3685,3685,3685,3685,0
|
|
20241213,153400,1137949860,3685,3685,3685,3685,0
|
|
20241213,153300,1137949860,3685,3685,3685,3685,0
|
|
20241213,153200,1137949860,3685,3685,3685,3685,0
|
|
20241213,153100,1137949860,3685,3685,3685,3685,0
|
|
20241213,153000,1137949860,3685,3685,3685,3685,60838
|
|
20241213,152900,1025855845,3675,3675,3675,3675,0
|
|
20241213,152800,1025855845,3675,3675,3675,3675,0
|
|
20241213,152700,1025855845,3675,3675,3675,3675,0
|
|
20241213,152600,1025855845,3675,3675,3675,3675,0
|
|
20241213,152500,1025855845,3675,3675,3675,3675,0
|
|
20241213,152400,1025855845,3675,3675,3675,3675,0
|
|
20241213,152300,1025855845,3675,3675,3675,3675,0
|
|
20241213,152200,1025855845,3675,3675,3675,3675,0
|
|
20241213,152100,1025855845,3675,3675,3675,3675,0
|
|
20241213,152000,1025855845,3675,3675,3675,3675,0
|
|
20241213,151900,1025855845,3675,3675,3675,3675,138
|
|
20241213,151800,1025348695,3675,3675,3675,3665,575
|
|
20241213,151700,1023238230,3675,3680,3680,3675,31
|
|
20241213,151600,1023124200,3680,3685,3685,3680,1410
|
|
20241213,151500,1017929255,3685,3680,3685,3680,246
|
|
20241213,151400,1017023340,3685,3685,3685,3685,536
|
|
20241213,151300,1015048180,3685,3685,3685,3685,119
|
|
20241213,151200,1014609665,3685,3660,3685,3660,1162
|
|
20241213,151100,1010349695,3675,3665,3675,3660,1565
|
|
20241213,151000,1004619295,3665,3665,3665,3665,876
|
|
20241213,150900,1001408755,3675,3675,3675,3665,3020
|
|
20241213,150800,990325755,3685,3685,3685,3670,188
|
|
20241213,150700,989633050,3670,3690,3690,3670,563
|
|
20241213,150600,987556640,3690,3685,3690,3685,799
|
|
20241213,150500,984612025,3690,3690,3690,3670,975
|
|
20241213,150400,981023035,3690,3690,3690,3690,772
|
|
20241213,150300,978174355,3690,3690,3690,3690,178
|
|
20241213,150200,977517535,3690,3690,3690,3690,119
|
|
20241213,150100,977078425,3690,3690,3690,3690,477
|
|
20241213,150000,975318295,3690,3685,3690,3670,612
|
|
20241213,145900,973063830,3670,3690,3690,3670,1210
|
|
20241213,145800,968612215,3690,3690,3690,3690,120
|
|
20241213,145700,968169415,3690,3690,3690,3690,208
|
|
20241213,145600,967401895,3690,3685,3690,3685,812
|
|
20241213,145500,964409080,3670,3685,3685,3670,538
|
|
20241213,145400,962426565,3685,3670,3685,3670,183
|
|
20241213,145300,961753170,3670,3670,3670,3670,129
|
|
20241213,145200,961279740,3670,3685,3685,3670,3323
|
|
20241213,145100,949076590,3685,3680,3685,3680,476
|
|
20241213,145000,947323135,3680,3680,3680,3680,878
|
|
20241213,144900,944092095,3680,3680,3680,3680,60
|
|
20241213,144800,943871295,3670,3685,3685,3670,3501
|
|
20241213,144700,931002015,3685,3680,3685,3675,546
|
|
20241213,144600,928990700,3680,3680,3685,3680,829
|
|
20241213,144500,925939685,3680,3685,3685,3680,490
|
|
20241213,144400,924134335,3690,3690,3690,3690,179
|
|
20241213,144300,923473825,3690,3690,3690,3690,556
|
|
20241213,144200,921422185,3690,3690,3690,3690,465
|
|
20241213,144100,919706335,3690,3690,3690,3690,59
|
|
20241213,144000,919488625,3675,3690,3690,3675,1025
|
|
20241213,143900,915716835,3690,3690,3690,3680,1106
|
|
20241213,143800,911645715,3690,3690,3690,3690,812
|
|
20241213,143700,908649435,3690,3695,3695,3690,537
|
|
20241213,143600,906665815,3695,3695,3695,3695,188
|
|
20241213,143500,905971155,3695,3690,3695,3680,1293
|
|
20241213,143400,901207030,3690,3690,3690,3680,1358
|
|
20241213,143300,896201580,3690,3690,3690,3690,179
|
|
20241213,143200,895541070,3695,3690,3695,3690,1372
|
|
20241213,143100,890476305,3690,3690,3690,3690,535
|
|
20241213,143000,888502155,3690,3690,3690,3690,469
|
|
20241213,142900,886771545,3690,3690,3690,3690,1179
|
|
20241213,142800,882421035,3690,3690,3690,3680,550
|
|
20241213,142700,880391675,3690,3690,3690,3690,181
|
|
20241213,142600,879723785,3690,3680,3690,3680,481
|
|
20241213,142500,877948925,3690,3690,3690,3690,509
|
|
20241213,142400,876070715,3690,3690,3690,3690,280
|
|
20241213,142300,875037515,3690,3690,3690,3690,355
|
|
20241213,142200,873727565,3685,3685,3685,3680,1946
|
|
20241213,142100,866560555,3685,3680,3690,3680,1081
|
|
20241213,142000,862579200,3685,3685,3685,3685,286
|
|
20241213,141900,861525290,3685,3690,3690,3685,1868
|
|
20241213,141800,854639625,3690,3690,3690,3685,439
|
|
20241213,141700,853019760,3690,3690,3690,3685,587
|
|
20241213,141600,850853985,3690,3685,3690,3685,1791
|
|
20241213,141500,844253555,3685,3685,3685,3680,504
|
|
20241213,141400,842397930,3685,3685,3685,3680,1259
|
|
20241213,141300,837759515,3685,3690,3690,3685,873
|
|
20241213,141200,834540130,3685,3690,3690,3685,6519
|
|
20241213,141100,810517020,3675,3690,3690,3675,710
|
|
20241213,141000,807905525,3685,3685,3690,3685,1082
|
|
20241213,140900,803918055,3685,3685,3685,3685,83
|
|
20241213,140800,803612200,3685,3690,3690,3685,1364
|
|
20241213,140700,798583480,3685,3695,3695,3685,533
|
|
20241213,140600,796616015,3695,3695,3695,3695,120
|
|
20241213,140500,796172615,3695,3695,3695,3695,536
|
|
20241213,140400,794192095,3695,3685,3695,3685,790
|
|
20241213,140300,791275525,3680,3695,3695,3680,1122
|
|
20241213,140200,787140405,3695,3695,3695,3695,119
|
|
20241213,140100,786700700,3695,3695,3695,3695,476
|
|
20241213,140000,784941880,3685,3695,3695,3675,6522
|
|
20241213,135900,760906600,3670,3670,3670,3670,0
|
|
20241213,135800,760906600,3670,3700,3700,3670,3316
|
|
20241213,135700,748684540,3700,3695,3700,3690,5900
|
|
20241213,135600,726893145,3695,3695,3695,3695,314
|
|
20241213,135500,725732915,3695,3695,3695,3695,783
|
|
20241213,135400,722839730,3690,3690,3695,3685,1028
|
|
20241213,135300,719049635,3695,3690,3695,3690,1120
|
|
20241213,135200,714916540,3690,3690,3690,3685,184
|
|
20241213,135100,714237605,3690,3690,3690,3685,179
|
|
20241213,135000,713577210,3690,3685,3690,3685,476
|
|
20241213,134900,711821025,3685,3685,3685,3685,811
|
|
20241213,134800,708832490,3680,3680,3680,3680,85
|
|
20241213,134700,708519690,3680,3685,3685,3680,341
|
|
20241213,134600,707264510,3685,3690,3690,3685,782
|
|
20241213,134500,704380710,3690,3690,3690,3675,655
|
|
20241213,134400,701965380,3690,3690,3690,3690,535
|
|
20241213,134300,699991230,3690,3690,3690,3690,120
|
|
20241213,134200,699548430,3675,3685,3685,3675,841
|
|
20241213,134100,696450045,3690,3690,3690,3690,477
|
|
20241213,134000,694689915,3690,3685,3690,3685,540
|
|
20241213,133900,692699420,3685,3685,3685,3685,374
|
|
20241213,133800,691321230,3685,3690,3690,3685,566
|
|
20241213,133700,689235515,3685,3700,3700,3685,1649
|
|
20241213,133600,683148285,3700,3700,3700,3695,501
|
|
20241213,133500,681296195,3695,3690,3695,3690,953
|
|
20241213,133400,677777245,3690,3695,3695,3690,270
|
|
20241213,133300,676780490,3695,3690,3695,3690,119
|
|
20241213,133200,676341085,3690,3695,3695,3690,2353
|
|
20241213,133100,667656435,3695,3695,3695,3695,0
|
|
20241213,133000,667656435,3695,3695,3700,3695,789
|
|
20241213,132900,664740485,3700,3695,3700,3690,626
|
|
20241213,132800,662427265,3695,3695,3695,3695,784
|
|
20241213,132700,659530385,3690,3690,3690,3690,10
|
|
20241213,132600,659493485,3690,3695,3695,3690,1824
|
|
20241213,132500,652759300,3695,3695,3695,3690,1065
|
|
20241213,132400,648824250,3695,3690,3695,3690,1446
|
|
20241213,132300,643485780,3695,3690,3695,3690,10
|
|
20241213,132200,643448845,3695,3695,3695,3695,457
|
|
20241213,132100,641760230,3690,3690,3690,3690,335
|
|
20241213,132000,640524080,3690,3690,3695,3690,582
|
|
20241213,131900,638374710,3690,3690,3690,3685,521
|
|
20241213,131800,636454720,3690,3690,3690,3685,842
|
|
20241213,131700,633348765,3685,3690,3690,3685,2145
|
|
20241213,131600,625435940,3690,3685,3690,3685,242
|
|
20241213,131500,624542990,3685,3680,3685,3680,2
|
|
20241213,131400,624535625,3680,3685,3690,3680,7664
|
|
20241213,131300,596293280,3685,3690,3690,3685,832
|
|
20241213,131200,593225575,3690,3690,3690,3690,227
|
|
20241213,131100,592387945,3680,3680,3690,3680,783
|
|
20241213,131000,589506495,3680,3685,3690,3680,2662
|
|
20241213,130900,579691675,3680,3680,3685,3680,1053
|
|
20241213,130800,575816585,3680,3680,3685,3680,1417
|
|
20241213,130700,570600235,3675,3680,3680,3675,467
|
|
20241213,130600,568882225,3675,3675,3675,3675,485
|
|
20241213,130500,567099850,3675,3675,3675,3675,228
|
|
20241213,130400,566261950,3675,3680,3680,3675,1358
|
|
20241213,130300,561269510,3680,3670,3680,3670,1338
|
|
20241213,130200,556356670,3670,3680,3680,3670,7721
|
|
20241213,130100,527943920,3680,3680,3680,3680,392
|
|
20241213,130000,526501360,3670,3680,3680,3670,2744
|
|
20241213,125900,516411830,3680,3675,3680,3675,1162
|
|
20241213,125800,512138495,3675,3675,3675,3675,715
|
|
20241213,125700,509510870,3675,3675,3675,3675,584
|
|
20241213,125600,507364670,3675,3675,3675,3675,590
|
|
20241213,125500,505196420,3675,3670,3675,3670,6401
|
|
20241213,125400,481684980,3665,3665,3665,3665,1514
|
|
20241213,125300,476136170,3665,3660,3665,3660,1360
|
|
20241213,125200,471156770,3660,3665,3665,3660,82
|
|
20241213,125100,470856640,3665,3665,3665,3665,0
|
|
20241213,125000,470856640,3665,3665,3665,3665,358
|
|
20241213,124900,469544570,3670,3670,3670,3670,358
|
|
20241213,124800,468230710,3670,3660,3670,3660,765
|
|
20241213,124700,465430790,3660,3660,3670,3660,369
|
|
20241213,124600,464080240,3660,3670,3670,3660,952
|
|
20241213,124500,460595900,3665,3660,3665,3660,714
|
|
20241213,124400,457981620,3670,3660,3670,3660,902
|
|
20241213,124300,454677920,3660,3670,3670,3660,1261
|
|
20241213,124200,450059080,3660,3665,3665,3660,3052
|
|
20241213,124100,438882395,3660,3665,3665,3660,788
|
|
20241213,124000,435995125,3665,3665,3665,3665,1421
|
|
20241213,123900,430787160,3665,3665,3665,3665,122
|
|
20241213,123800,430340030,3660,3665,3665,3660,1607
|
|
20241213,123700,424455830,3665,3660,3665,3660,1597
|
|
20241213,123600,418610755,3665,3665,3665,3660,1658
|
|
20241213,123500,412534560,3665,3660,3665,3660,1802
|
|
20241213,123400,405939190,3660,3660,3660,3655,364
|
|
20241213,123300,404606980,3655,3655,3655,3655,695
|
|
20241213,123200,402066755,3655,3655,3655,3655,0
|
|
20241213,123100,402066755,3655,3655,3655,3655,360
|
|
20241213,123000,400750955,3655,3655,3655,3655,618
|
|
20241213,122900,398492165,3655,3655,3655,3655,357
|
|
20241213,122800,397187330,3655,3645,3655,3645,302
|
|
20241213,122700,396086520,3660,3655,3660,3655,215
|
|
20241213,122600,395300610,3655,3645,3655,3645,957
|
|
20241213,122500,391804685,3660,3655,3660,3655,238
|
|
20241213,122400,390934785,3660,3660,3660,3655,2934
|
|
20241213,122300,380197625,3665,3665,3665,3665,1
|
|
20241213,122200,380193960,3665,3665,3665,3665,359
|
|
20241213,122100,378878225,3660,3660,3660,3660,200
|
|
20241213,122000,378146225,3665,3655,3665,3655,335
|
|
20241213,121900,376920160,3665,3655,3665,3655,64
|
|
20241213,121800,376686200,3655,3655,3670,3655,7224
|
|
20241213,121700,350198330,3655,3655,3660,3655,1970
|
|
20241213,121600,342996185,3660,3660,3660,3660,372
|
|
20241213,121500,341634665,3660,3655,3660,3655,109
|
|
20241213,121400,341236230,3655,3650,3655,3645,2970
|
|
20241213,121300,330398665,3645,3650,3650,3645,1258
|
|
20241213,121200,325807175,3660,3655,3660,3655,1164
|
|
20241213,121100,321551565,3655,3655,3655,3655,568
|
|
20241213,121000,319475525,3645,3655,3655,3645,658
|
|
20241213,120900,317073535,3655,3655,3660,3645,1168
|
|
20241213,120800,312808160,3655,3660,3660,3655,190
|
|
20241213,120700,312112945,3660,3660,3660,3645,605
|
|
20241213,120600,309898660,3660,3660,3660,3645,1280
|
|
20241213,120500,305219885,3655,3650,3660,3650,1657
|
|
20241213,120400,299164425,3650,3645,3650,3645,4573
|
|
20241213,120300,282481035,3645,3645,3645,3640,1051
|
|
20241213,120200,278650195,3640,3630,3640,3630,7670
|
|
20241213,120100,250760770,3630,3635,3635,3630,540
|
|
20241213,120000,248799370,3620,3630,3630,3620,1281
|
|
20241213,115900,244152360,3635,3630,3635,3630,1467
|
|
20241213,115800,238824495,3630,3625,3630,3625,2583
|
|
20241213,115700,229448535,3625,3625,3625,3625,6
|
|
20241213,115600,229426785,3625,3625,3630,3625,1803
|
|
20241213,115500,222890900,3625,3625,3630,3625,494
|
|
20241213,115400,221100145,3620,3625,3630,3620,346
|
|
20241213,115300,219845925,3625,3620,3625,3620,553
|
|
20241213,115200,217842150,3615,3615,3620,3610,1577
|
|
20241213,115100,212139070,3615,3610,3615,3610,554
|
|
20241213,115000,210136460,3610,3600,3610,3600,104
|
|
20241213,114900,209761030,3615,3610,3615,3600,717
|
|
20241213,114800,207172505,3605,3600,3605,3600,2593
|
|
20241213,114700,197825240,3605,3605,3605,3605,15
|
|
20241213,114600,197771165,3600,3600,3605,3600,2469
|
|
20241213,114500,188882700,3595,3595,3600,3595,19
|
|
20241213,114400,188814315,3600,3590,3600,3590,74
|
|
20241213,114300,188548285,3595,3600,3600,3595,979
|
|
20241213,114200,185025585,3590,3595,3600,3590,3844
|
|
20241213,114100,171196330,3590,3595,3595,3590,428
|
|
20241213,114000,169658010,3590,3585,3590,3585,241
|
|
20241213,113900,168792860,3580,3580,3585,3580,3
|
|
20241213,113800,168782115,3580,3580,3585,3580,55
|
|
20241213,113700,168584955,3585,3580,3585,3580,4
|
|
20241213,113600,168570625,3580,3580,3585,3580,4
|
|
20241213,113500,168556295,3580,3575,3580,3575,2
|
|
20241213,113400,168549140,3585,3575,3595,3575,40
|
|
20241213,113300,168405760,3575,3595,3595,3575,5
|
|
20241213,113200,168387825,3575,3575,3575,3575,2
|
|
20241213,113100,168380675,3575,3575,3595,3575,4
|
|
20241213,113000,168366355,3575,3575,3575,3575,2
|
|
20241213,112900,168359205,3595,3575,3595,3575,4
|
|
20241213,112800,168344865,3575,3575,3595,3575,4
|
|
20241213,112700,168330545,3575,3570,3575,3570,2
|
|
20241213,112600,168323400,3595,3570,3595,3570,4
|
|
20241213,112500,168309070,3570,3570,3595,3570,4
|
|
20241213,112400,168294765,3570,3570,3570,3570,2
|
|
20241213,112300,168287625,3570,3570,3600,3570,3023
|
|
20241213,112200,157418575,3575,3585,3590,3575,2204
|
|
20241213,112100,149508185,3575,3575,3575,3575,3
|
|
20241213,112000,149497460,3575,3580,3580,3575,147
|
|
20241213,111900,148971205,3580,3580,3585,3580,3
|
|
20241213,111800,148960460,3585,3580,3585,3580,35
|
|
20241213,111700,148835000,3580,3585,3585,3580,31
|
|
20241213,111600,148723870,3590,3590,3590,3590,0
|
|
20241213,111500,148723870,3590,3590,3590,3590,2
|
|
20241213,111400,148716690,3585,3585,3585,3585,32
|
|
20241213,111300,148601970,3585,3585,3585,3585,1
|
|
20241213,111200,148598385,3585,3580,3585,3580,237
|
|
20241213,111100,147749360,3585,3585,3585,3585,0
|
|
20241213,111000,147749360,3585,3585,3585,3585,2
|
|
20241213,110900,147742190,3585,3585,3585,3585,1
|
|
20241213,110800,147738605,3585,3585,3585,3585,0
|
|
20241213,110700,147738605,3585,3585,3585,3585,2
|
|
20241213,110600,147731435,3585,3585,3585,3585,5
|
|
20241213,110500,147713510,3585,3585,3585,3585,0
|
|
20241213,110400,147713510,3585,3585,3585,3580,351
|
|
20241213,110300,146455425,3585,3585,3585,3585,1
|
|
20241213,110200,146451840,3585,3585,3585,3585,0
|
|
20241213,110100,146451840,3585,3585,3585,3585,2
|
|
20241213,110000,146444670,3585,3585,3585,3585,0
|
|
20241213,105900,146444670,3585,3585,3585,3585,1
|
|
20241213,105800,146441085,3585,3585,3585,3585,3
|
|
20241213,105700,146430330,3580,3580,3580,3580,0
|
|
20241213,105600,146430330,3580,3585,3585,3580,3
|
|
20241213,105500,146419580,3585,3585,3585,3585,2
|
|
20241213,105400,146412410,3585,3585,3585,3585,0
|
|
20241213,105300,146412410,3585,3585,3585,3585,1
|
|
20241213,105200,146408825,3580,3585,3585,3580,17
|
|
20241213,105100,146347955,3585,3585,3585,3585,0
|
|
20241213,105000,146347955,3585,3585,3585,3585,1
|
|
20241213,104900,146344370,3585,3585,3585,3585,0
|
|
20241213,104800,146344370,3585,3585,3585,3585,3
|
|
20241213,104700,146333615,3585,3585,3585,3585,1
|
|
20241213,104600,146330030,3585,3585,3585,3585,0
|
|
20241213,104500,146330030,3585,3585,3585,3585,7
|
|
20241213,104400,146304935,3585,3585,3585,3585,1
|
|
20241213,104300,146301350,3585,3585,3585,3585,0
|
|
20241213,104200,146301350,3585,3585,3585,3585,2
|
|
20241213,104100,146294180,3585,3585,3585,3585,0
|
|
20241213,104000,146294180,3585,3585,3585,3585,2
|
|
20241213,103900,146287010,3580,3585,3585,3580,31
|
|
20241213,103800,146176025,3585,3585,3585,3585,0
|
|
20241213,103700,146176025,3585,3585,3585,3585,2
|
|
20241213,103600,146168855,3580,3580,3580,3580,269
|
|
20241213,103500,145205835,3580,3580,3580,3580,2
|
|
20241213,103400,145198675,3580,3580,3580,3580,265
|
|
20241213,103300,144249975,3580,3580,3580,3580,1
|
|
20241213,103200,144246395,3575,3575,3575,3575,23
|
|
20241213,103100,144164170,3575,3575,3575,3570,98
|
|
20241213,103000,143814295,3575,3575,3575,3575,280
|
|
20241213,102900,142813295,3575,3570,3575,3570,41
|
|
20241213,102800,142666920,3570,3570,3570,3570,3
|
|
20241213,102700,142656210,3580,3580,3580,3580,0
|
|
20241213,102600,142656210,3580,3580,3580,3580,1
|
|
20241213,102500,142652630,3580,3580,3580,3580,2
|
|
20241213,102400,142645470,3580,3580,3580,3580,1
|
|
20241213,102300,142641890,3580,3580,3580,3580,3
|
|
20241213,102200,142631150,3580,3580,3580,3580,1018
|
|
20241213,102100,138986710,3580,3580,3580,3580,10
|
|
20241213,102000,138950910,3580,3580,3580,3580,1
|
|
20241213,101900,138947330,3580,3575,3580,3575,8
|
|
20241213,101800,138918705,3575,3560,3575,3560,896
|
|
20241213,101700,135720815,3560,3570,3570,3560,2755
|
|
20241213,101600,125913005,3560,3560,3560,3560,1343
|
|
20241213,101500,121131925,3565,3565,3565,3565,2
|
|
20241213,101400,121124795,3565,3565,3565,3565,2
|
|
20241213,101300,121117665,3565,3565,3565,3565,0
|
|
20241213,101200,121117665,3565,3560,3565,3560,17
|
|
20241213,101100,121057130,3570,3570,3570,3570,0
|
|
20241213,101000,121057130,3570,3570,3570,3570,1
|
|
20241213,100900,121053560,3570,3570,3570,3570,2
|
|
20241213,100800,121046420,3570,3570,3570,3570,0
|
|
20241213,100700,121046420,3570,3570,3570,3570,102
|
|
20241213,100600,120682280,3570,3570,3570,3570,31
|
|
20241213,100500,120571610,3570,3570,3570,3570,1
|
|
20241213,100400,120568040,3570,3570,3570,3570,2
|
|
20241213,100300,120560900,3570,3570,3570,3570,2
|
|
20241213,100200,120553760,3570,3570,3570,3570,0
|
|
20241213,100100,120553760,3570,3570,3570,3570,282
|
|
20241213,100000,119547020,3570,3570,3570,3570,0
|
|
20241213,095900,119547020,3570,3570,3570,3570,2
|
|
20241213,095800,119539880,3570,3570,3570,3570,2
|
|
20241213,095700,119532740,3570,3570,3570,3570,0
|
|
20241213,095600,119532740,3570,3555,3570,3550,1115
|
|
20241213,095500,115571690,3575,3575,3575,3575,1
|
|
20241213,095400,115568115,3565,3565,3565,3565,0
|
|
20241213,095300,115568115,3565,3550,3565,3550,4
|
|
20241213,095200,115553885,3550,3550,3550,3550,4
|
|
20241213,095100,115539685,3565,3560,3565,3550,4515
|
|
20241213,095000,99488380,3565,3560,3565,3560,208
|
|
20241213,094900,98747815,3565,3565,3565,3565,1350
|
|
20241213,094800,93935065,3575,3570,3575,3570,1002
|
|
20241213,094700,90357920,3580,3580,3580,3580,2
|
|
20241213,094600,90350760,3570,3570,3570,3570,373
|
|
20241213,094500,89019150,3575,3575,3575,3575,2
|
|
20241213,094400,89012000,3580,3580,3580,3580,1
|
|
20241213,094300,89008420,3570,3580,3580,3570,11
|
|
20241213,094200,88969050,3580,3570,3580,3565,342
|
|
20241213,094100,87749735,3580,3580,3580,3575,1219
|
|
20241213,094000,83391780,3580,3580,3580,3580,1
|
|
20241213,093900,83388200,3580,3580,3580,3580,2
|
|
20241213,093800,83381040,3585,3585,3585,3585,0
|
|
20241213,093700,83381040,3585,3580,3585,3580,361
|
|
20241213,093600,82088655,3590,3590,3590,3590,2
|
|
20241213,093500,82081475,3590,3590,3590,3590,0
|
|
20241213,093400,82081475,3590,3590,3590,3590,125
|
|
20241213,093300,81632725,3590,3590,3590,3590,50
|
|
20241213,093200,81453225,3590,3590,3590,3590,2
|
|
20241213,093100,81446045,3590,3590,3590,3590,11
|
|
20241213,093000,81406555,3590,3590,3590,3590,5
|
|
20241213,092900,81388605,3590,3590,3590,3590,58
|
|
20241213,092800,81180385,3565,3585,3590,3565,277
|
|
20241213,092700,80191415,3585,3580,3590,3580,5676
|
|
20241213,092600,59848470,3580,3580,3580,3580,2
|
|
20241213,092500,59841310,3580,3575,3580,3575,2
|
|
20241213,092400,59834155,3565,3565,3565,3565,0
|
|
20241213,092300,59834155,3565,3580,3580,3565,112
|
|
20241213,092200,59434800,3585,3585,3585,3585,0
|
|
20241213,092100,59434800,3585,3565,3585,3565,107
|
|
20241213,092000,59053325,3585,3585,3585,3585,2
|
|
20241213,091900,59046155,3565,3565,3565,3565,6
|
|
20241213,091800,59024765,3585,3585,3585,3585,0
|
|
20241213,091700,59024765,3585,3585,3585,3585,0
|
|
20241213,091600,59024765,3585,3575,3585,3575,300
|
|
20241213,091500,57951060,3580,3580,3580,3580,0
|
|
20241213,091400,57951060,3580,3580,3580,3580,0
|
|
20241213,091300,57951060,3580,3580,3580,3580,1
|
|
20241213,091200,57947480,3585,3585,3585,3585,0
|
|
20241213,091100,57947480,3585,3585,3585,3585,0
|
|
20241213,091000,57947480,3585,3565,3585,3565,3683
|
|
20241213,090900,44817565,3590,3590,3590,3590,0
|
|
20241213,090800,44817565,3590,3590,3590,3590,0
|
|
20241213,090700,44817565,3590,3590,3590,3590,1542
|
|
20241213,090600,39281785,3590,3590,3595,3590,2849
|
|
20241213,090500,29053870,3590,3590,3590,3565,3430
|
|
20241213,090400,16822845,3585,3585,3585,3585,65
|
|
20241213,090300,16589820,3585,3585,3585,3585,704
|
|
20241213,090200,14065980,3580,3575,3580,3575,384
|
|
20241213,090100,12691285,3575,3565,3575,3565,753
|
|
20241213,090000,9999760,3565,3565,3565,3560,2805
|