603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190000,698475120,3610,3610,3610,3610,2744
|
|
20241216,185900,698475120,3610,3610,3610,3610,0
|
|
20241216,185800,698475120,3610,3610,3610,3610,0
|
|
20241216,185700,698475120,3610,3610,3610,3610,0
|
|
20241216,185600,698475120,3610,3610,3610,3610,0
|
|
20241216,185500,698475120,3610,3610,3610,3610,0
|
|
20241216,185400,698475120,3610,3610,3610,3610,0
|
|
20241216,185300,698475120,3610,3610,3610,3610,0
|
|
20241216,185200,698475120,3610,3610,3610,3610,0
|
|
20241216,185100,698475120,3610,3610,3610,3610,0
|
|
20241216,185000,698475120,3610,3610,3610,3610,0
|
|
20241216,184900,698475120,3610,3610,3610,3610,0
|
|
20241216,184800,698475120,3610,3610,3610,3610,0
|
|
20241216,184700,698475120,3610,3610,3610,3610,0
|
|
20241216,184600,698475120,3610,3610,3610,3610,0
|
|
20241216,184500,698475120,3610,3610,3610,3610,0
|
|
20241216,184400,698475120,3610,3610,3610,3610,0
|
|
20241216,184300,698475120,3610,3610,3610,3610,0
|
|
20241216,184200,698475120,3610,3610,3610,3610,0
|
|
20241216,184100,698475120,3610,3610,3610,3610,0
|
|
20241216,184000,698475120,3610,3610,3610,3610,0
|
|
20241216,183900,698475120,3610,3610,3610,3610,0
|
|
20241216,183800,698475120,3610,3610,3610,3610,0
|
|
20241216,183700,698475120,3610,3610,3610,3610,0
|
|
20241216,183600,698475120,3610,3610,3610,3610,0
|
|
20241216,183500,698475120,3610,3610,3610,3610,0
|
|
20241216,183400,698475120,3610,3610,3610,3610,0
|
|
20241216,183300,698475120,3610,3610,3610,3610,0
|
|
20241216,183200,698475120,3610,3610,3610,3610,0
|
|
20241216,183100,698475120,3610,3610,3610,3610,0
|
|
20241216,183000,698475120,3610,3610,3610,3610,2744
|
|
20241216,182900,698475120,3610,3610,3610,3610,0
|
|
20241216,182800,698475120,3610,3610,3610,3610,0
|
|
20241216,182700,698475120,3610,3610,3610,3610,0
|
|
20241216,182600,698475120,3610,3610,3610,3610,0
|
|
20241216,182500,698475120,3610,3610,3610,3610,0
|
|
20241216,182400,698475120,3610,3610,3610,3610,0
|
|
20241216,182300,698475120,3610,3610,3610,3610,0
|
|
20241216,182200,698475120,3610,3610,3610,3610,0
|
|
20241216,182100,698475120,3610,3610,3610,3610,0
|
|
20241216,182000,698475120,3610,3610,3610,3610,0
|
|
20241216,181900,698475120,3610,3610,3610,3610,0
|
|
20241216,181800,698475120,3610,3610,3610,3610,0
|
|
20241216,181700,698475120,3610,3610,3610,3610,0
|
|
20241216,181600,698475120,3610,3610,3610,3610,0
|
|
20241216,181500,698475120,3610,3610,3610,3610,0
|
|
20241216,181400,698475120,3610,3610,3610,3610,0
|
|
20241216,181300,698475120,3610,3610,3610,3610,0
|
|
20241216,181200,698475120,3610,3610,3610,3610,0
|
|
20241216,181100,698475120,3610,3610,3610,3610,0
|
|
20241216,181000,698475120,3610,3610,3610,3610,0
|
|
20241216,180900,698475120,3610,3610,3610,3610,0
|
|
20241216,180800,698475120,3610,3610,3610,3610,0
|
|
20241216,180700,698475120,3610,3610,3610,3610,0
|
|
20241216,180600,698475120,3610,3610,3610,3610,0
|
|
20241216,180500,698475120,3610,3610,3610,3610,0
|
|
20241216,180400,698475120,3610,3610,3610,3610,0
|
|
20241216,180300,698475120,3610,3610,3610,3610,0
|
|
20241216,180200,698475120,3610,3610,3610,3610,0
|
|
20241216,180100,698475120,3610,3610,3610,3610,0
|
|
20241216,180000,698475120,3610,3610,3610,3610,2744
|
|
20241216,175900,698475120,3610,3610,3610,3610,0
|
|
20241216,175800,698475120,3610,3610,3610,3610,0
|
|
20241216,175700,698475120,3610,3610,3610,3610,0
|
|
20241216,175600,698475120,3610,3610,3610,3610,0
|
|
20241216,175500,698475120,3610,3610,3610,3610,0
|
|
20241216,175400,698475120,3610,3610,3610,3610,0
|
|
20241216,175300,698475120,3610,3610,3610,3610,0
|
|
20241216,175200,698475120,3610,3610,3610,3610,0
|
|
20241216,175100,698475120,3610,3610,3610,3610,0
|
|
20241216,175000,698475120,3610,3610,3610,3610,0
|
|
20241216,174900,698475120,3610,3610,3610,3610,0
|
|
20241216,174800,698475120,3610,3610,3610,3610,0
|
|
20241216,174700,698475120,3610,3610,3610,3610,0
|
|
20241216,174600,698475120,3610,3610,3610,3610,0
|
|
20241216,174500,698475120,3610,3610,3610,3610,0
|
|
20241216,174400,698475120,3610,3610,3610,3610,0
|
|
20241216,174300,698475120,3610,3610,3610,3610,0
|
|
20241216,174200,698475120,3610,3610,3610,3610,0
|
|
20241216,174100,698475120,3610,3610,3610,3610,0
|
|
20241216,174000,698475120,3610,3610,3610,3610,0
|
|
20241216,173900,698475120,3610,3610,3610,3610,0
|
|
20241216,173800,698475120,3610,3610,3610,3610,0
|
|
20241216,173700,698475120,3610,3610,3610,3610,0
|
|
20241216,173600,698475120,3610,3610,3610,3610,0
|
|
20241216,173500,698475120,3610,3610,3610,3610,0
|
|
20241216,173400,698475120,3610,3610,3610,3610,0
|
|
20241216,173300,698475120,3610,3610,3610,3610,0
|
|
20241216,173200,698475120,3610,3610,3610,3610,0
|
|
20241216,173100,698475120,3610,3610,3610,3610,0
|
|
20241216,173000,698475120,3610,3610,3610,3610,2744
|
|
20241216,172900,698475120,3610,3610,3610,3610,0
|
|
20241216,172800,698475120,3610,3610,3610,3610,0
|
|
20241216,172700,698475120,3610,3610,3610,3610,0
|
|
20241216,172600,698475120,3610,3610,3610,3610,0
|
|
20241216,172500,698475120,3610,3610,3610,3610,0
|
|
20241216,172400,698475120,3610,3610,3610,3610,0
|
|
20241216,172300,698475120,3610,3610,3610,3610,0
|
|
20241216,172200,698475120,3610,3610,3610,3610,0
|
|
20241216,172100,698475120,3610,3610,3610,3610,0
|
|
20241216,172000,698475120,3610,3610,3610,3610,0
|
|
20241216,171900,698475120,3610,3610,3610,3610,0
|
|
20241216,171800,698475120,3610,3610,3610,3610,0
|
|
20241216,171700,698475120,3610,3610,3610,3610,0
|
|
20241216,171600,698475120,3610,3610,3610,3610,0
|
|
20241216,171500,698475120,3610,3610,3610,3610,0
|
|
20241216,171400,698475120,3610,3610,3610,3610,0
|
|
20241216,171300,698475120,3610,3610,3610,3610,0
|
|
20241216,171200,698475120,3610,3610,3610,3610,0
|
|
20241216,171100,698475120,3610,3610,3610,3610,0
|
|
20241216,171000,698475120,3610,3610,3610,3610,0
|
|
20241216,170900,698475120,3610,3610,3610,3610,0
|
|
20241216,170800,698475120,3610,3610,3610,3610,0
|
|
20241216,170700,698475120,3610,3610,3610,3610,0
|
|
20241216,170600,698475120,3610,3610,3610,3610,0
|
|
20241216,170500,698475120,3610,3610,3610,3610,0
|
|
20241216,170400,698475120,3610,3610,3610,3610,0
|
|
20241216,170300,698475120,3610,3610,3610,3610,0
|
|
20241216,170200,698475120,3610,3610,3610,3610,0
|
|
20241216,170100,698475120,3610,3610,3610,3610,0
|
|
20241216,170000,698475120,3610,3610,3610,3610,2744
|
|
20241216,165900,698475120,3610,3610,3610,3610,0
|
|
20241216,165800,698475120,3610,3610,3610,3610,0
|
|
20241216,165700,698475120,3610,3610,3610,3610,0
|
|
20241216,165600,698475120,3610,3610,3610,3610,0
|
|
20241216,165500,698475120,3610,3610,3610,3610,0
|
|
20241216,165400,698475120,3610,3610,3610,3610,0
|
|
20241216,165300,698475120,3610,3610,3610,3610,0
|
|
20241216,165200,698475120,3610,3610,3610,3610,0
|
|
20241216,165100,698475120,3610,3610,3610,3610,0
|
|
20241216,165000,698475120,3610,3610,3610,3610,0
|
|
20241216,164900,698475120,3610,3610,3610,3610,0
|
|
20241216,164800,698475120,3610,3610,3610,3610,0
|
|
20241216,164700,698475120,3610,3610,3610,3610,0
|
|
20241216,164600,698475120,3610,3610,3610,3610,0
|
|
20241216,164500,698475120,3610,3610,3610,3610,0
|
|
20241216,164400,698475120,3610,3610,3610,3610,0
|
|
20241216,164300,698475120,3610,3610,3610,3610,0
|
|
20241216,164200,698475120,3610,3610,3610,3610,0
|
|
20241216,164100,698475120,3610,3610,3610,3610,0
|
|
20241216,164000,698475120,3610,3610,3610,3610,0
|
|
20241216,163900,698475120,3610,3610,3610,3610,0
|
|
20241216,163800,698475120,3610,3610,3610,3610,0
|
|
20241216,163700,698475120,3610,3610,3610,3610,0
|
|
20241216,163600,698475120,3610,3610,3610,3610,0
|
|
20241216,163500,698475120,3610,3610,3610,3610,0
|
|
20241216,163400,698475120,3610,3610,3610,3610,0
|
|
20241216,163300,698475120,3610,3610,3610,3610,0
|
|
20241216,163200,698475120,3610,3610,3610,3610,0
|
|
20241216,163100,698475120,3610,3610,3610,3610,0
|
|
20241216,163000,698475120,3610,3610,3610,3610,2744
|
|
20241216,162900,698475120,3610,3610,3610,3610,0
|
|
20241216,162800,698475120,3610,3610,3610,3610,0
|
|
20241216,162700,698475120,3610,3610,3610,3610,0
|
|
20241216,162600,698475120,3610,3610,3610,3610,0
|
|
20241216,162500,698475120,3610,3610,3610,3610,0
|
|
20241216,162400,698475120,3610,3610,3610,3610,0
|
|
20241216,162300,698475120,3610,3610,3610,3610,0
|
|
20241216,162200,698475120,3610,3610,3610,3610,0
|
|
20241216,162100,698475120,3610,3610,3610,3610,0
|
|
20241216,162000,698475120,3610,3610,3610,3610,0
|
|
20241216,161900,698475120,3610,3610,3610,3610,0
|
|
20241216,161800,698475120,3610,3610,3610,3610,0
|
|
20241216,161700,698475120,3610,3610,3610,3610,0
|
|
20241216,161600,698475120,3610,3610,3610,3610,0
|
|
20241216,161500,698475120,3610,3610,3610,3610,0
|
|
20241216,161400,698475120,3610,3610,3610,3610,0
|
|
20241216,161300,698475120,3610,3610,3610,3610,0
|
|
20241216,161200,698475120,3610,3610,3610,3610,0
|
|
20241216,161100,698475120,3610,3610,3610,3610,0
|
|
20241216,161000,698475120,3610,3610,3610,3610,0
|
|
20241216,160900,698475120,3610,3610,3610,3610,0
|
|
20241216,160800,698475120,3610,3610,3610,3610,0
|
|
20241216,160700,698475120,3610,3610,3610,3610,0
|
|
20241216,160600,698475120,3610,3610,3610,3610,0
|
|
20241216,160500,698475120,3610,3610,3610,3610,0
|
|
20241216,160400,698475120,3610,3610,3610,3610,0
|
|
20241216,160300,698475120,3610,3610,3610,3610,0
|
|
20241216,160200,698475120,3610,3610,3610,3610,0
|
|
20241216,160100,698475120,3610,3610,3610,3610,0
|
|
20241216,160000,698475120,3610,3610,3610,3610,2744
|
|
20241216,155900,698475120,3610,3610,3610,3610,0
|
|
20241216,155800,698475120,3610,3610,3610,3610,0
|
|
20241216,155700,698475120,3610,3610,3610,3610,0
|
|
20241216,155600,698475120,3610,3610,3610,3610,0
|
|
20241216,155500,698475120,3610,3610,3610,3610,0
|
|
20241216,155400,698475120,3610,3610,3610,3610,0
|
|
20241216,155300,698475120,3610,3610,3610,3610,0
|
|
20241216,155200,698475120,3610,3610,3610,3610,0
|
|
20241216,155100,698475120,3610,3610,3610,3610,0
|
|
20241216,155000,698475120,3610,3610,3610,3610,0
|
|
20241216,154900,698475120,3610,3610,3610,3610,0
|
|
20241216,154800,698475120,3610,3610,3610,3610,0
|
|
20241216,154700,698475120,3610,3610,3610,3610,0
|
|
20241216,154600,698475120,3610,3610,3610,3610,0
|
|
20241216,154500,698475120,3610,3610,3610,3610,0
|
|
20241216,154400,698475120,3610,3610,3610,3610,0
|
|
20241216,154300,698475120,3610,3610,3610,3610,0
|
|
20241216,154200,698475120,3610,3610,3610,3610,0
|
|
20241216,154100,698475120,3610,3610,3610,3610,0
|
|
20241216,154000,698475120,3610,3610,3610,3610,0
|
|
20241216,153900,698475120,3610,3610,3610,3610,0
|
|
20241216,153800,698475120,3610,3610,3610,3610,0
|
|
20241216,153700,698475120,3610,3610,3610,3610,0
|
|
20241216,153600,698475120,3610,3610,3610,3610,0
|
|
20241216,153500,698475120,3610,3610,3610,3610,0
|
|
20241216,153400,698475120,3610,3610,3610,3610,0
|
|
20241216,153300,698475120,3610,3610,3610,3610,0
|
|
20241216,153200,698475120,3610,3610,3610,3610,0
|
|
20241216,153100,698475120,3610,3610,3610,3610,0
|
|
20241216,153000,698475120,3610,3610,3610,3610,5488
|
|
20241216,152900,688569280,3610,3610,3610,3610,0
|
|
20241216,152800,688569280,3610,3610,3610,3610,0
|
|
20241216,152700,688569280,3610,3610,3610,3610,0
|
|
20241216,152600,688569280,3610,3610,3610,3610,0
|
|
20241216,152500,688569280,3610,3610,3610,3610,0
|
|
20241216,152400,688569280,3610,3610,3610,3610,0
|
|
20241216,152300,688569280,3610,3610,3610,3610,0
|
|
20241216,152200,688569280,3610,3610,3610,3610,0
|
|
20241216,152100,688569280,3610,3610,3610,3610,0
|
|
20241216,152000,688569280,3610,3610,3610,3610,0
|
|
20241216,151900,688569280,3610,3610,3610,3610,1
|
|
20241216,151800,688565670,3605,3605,3605,3605,6
|
|
20241216,151700,688544040,3610,3610,3610,3610,2
|
|
20241216,151600,688536820,3600,3605,3605,3600,1800
|
|
20241216,151500,682055320,3610,3610,3610,3610,0
|
|
20241216,151400,682055320,3610,3610,3610,3610,2
|
|
20241216,151300,682048100,3610,3610,3610,3610,0
|
|
20241216,151200,682048100,3610,3605,3610,3605,511
|
|
20241216,151100,680205940,3605,3600,3605,3600,342
|
|
20241216,151000,678973080,3605,3605,3605,3605,1
|
|
20241216,150900,678969475,3600,3605,3605,3600,41
|
|
20241216,150800,678821870,3610,3610,3610,3610,0
|
|
20241216,150700,678821870,3610,3610,3610,3610,0
|
|
20241216,150600,678821870,3610,3610,3610,3610,2
|
|
20241216,150500,678814650,3605,3605,3605,3605,0
|
|
20241216,150400,678814650,3605,3605,3605,3605,0
|
|
20241216,150300,678814650,3605,3605,3605,3605,0
|
|
20241216,150200,678814650,3605,3605,3605,3605,58
|
|
20241216,150100,678605560,3610,3610,3610,3610,50
|
|
20241216,150000,678425060,3610,3605,3610,3605,4
|
|
20241216,145900,678410635,3610,3610,3610,3610,0
|
|
20241216,145800,678410635,3610,3610,3610,3610,0
|
|
20241216,145700,678410635,3610,3610,3610,3610,0
|
|
20241216,145600,678410635,3610,3610,3610,3610,0
|
|
20241216,145500,678410635,3610,3610,3610,3610,1
|
|
20241216,145400,678407025,3605,3605,3605,3605,150
|
|
20241216,145300,677866275,3605,3605,3605,3605,700
|
|
20241216,145200,675342775,3600,3600,3600,3600,709
|
|
20241216,145100,672790375,3600,3600,3600,3600,0
|
|
20241216,145000,672790375,3600,3600,3600,3600,0
|
|
20241216,144900,672790375,3600,3600,3600,3600,1
|
|
20241216,144800,672786775,3600,3605,3605,3600,17
|
|
20241216,144700,672725535,3605,3600,3605,3600,51
|
|
20241216,144600,672541930,3600,3600,3600,3600,0
|
|
20241216,144500,672541930,3600,3600,3600,3600,773
|
|
20241216,144400,669759130,3600,3600,3600,3600,0
|
|
20241216,144300,669759130,3600,3600,3600,3600,0
|
|
20241216,144200,669759130,3600,3600,3600,3600,0
|
|
20241216,144100,669759130,3600,3600,3600,3600,0
|
|
20241216,144000,669759130,3600,3605,3605,3600,1320
|
|
20241216,143900,665007080,3600,3600,3600,3600,0
|
|
20241216,143800,665007080,3600,3600,3600,3600,0
|
|
20241216,143700,665007080,3600,3600,3600,3600,0
|
|
20241216,143600,665007080,3600,3600,3600,3600,37
|
|
20241216,143500,664873880,3600,3600,3600,3600,300
|
|
20241216,143400,663793880,3605,3605,3605,3605,0
|
|
20241216,143300,663793880,3605,3605,3605,3605,0
|
|
20241216,143200,663793880,3605,3605,3605,3605,79
|
|
20241216,143100,663509085,3600,3600,3600,3600,0
|
|
20241216,143000,663509085,3600,3600,3600,3600,1
|
|
20241216,142900,663505485,3605,3605,3605,3605,0
|
|
20241216,142800,663505485,3605,3605,3605,3605,0
|
|
20241216,142700,663505485,3605,3605,3605,3605,1
|
|
20241216,142600,663501880,3605,3605,3605,3605,0
|
|
20241216,142500,663501880,3605,3605,3605,3605,0
|
|
20241216,142400,663501880,3605,3605,3605,3605,0
|
|
20241216,142300,663501880,3605,3605,3605,3605,0
|
|
20241216,142200,663501880,3605,3605,3605,3605,1
|
|
20241216,142100,663498275,3600,3605,3605,3600,14
|
|
20241216,142000,663447815,3605,3605,3605,3605,1
|
|
20241216,141900,663444210,3600,3600,3600,3600,0
|
|
20241216,141800,663444210,3600,3600,3600,3600,255
|
|
20241216,141700,662526210,3600,3600,3600,3600,50
|
|
20241216,141600,662346210,3600,3600,3600,3600,0
|
|
20241216,141500,662346210,3600,3600,3600,3600,772
|
|
20241216,141400,659567010,3600,3600,3600,3600,1
|
|
20241216,141300,659563410,3595,3595,3595,3595,200
|
|
20241216,141200,658844410,3600,3600,3600,3600,0
|
|
20241216,141100,658844410,3600,3600,3600,3600,0
|
|
20241216,141000,658844410,3600,3600,3600,3600,600
|
|
20241216,140900,656684410,3600,3600,3600,3600,0
|
|
20241216,140800,656684410,3600,3600,3600,3600,0
|
|
20241216,140700,656684410,3600,3600,3600,3600,10
|
|
20241216,140600,656648410,3600,3600,3600,3600,312
|
|
20241216,140500,655525210,3600,3600,3600,3600,37
|
|
20241216,140400,655392010,3600,3600,3600,3600,1651
|
|
20241216,140300,649448410,3600,3600,3600,3600,0
|
|
20241216,140200,649448410,3600,3600,3600,3600,1000
|
|
20241216,140100,645848410,3600,3600,3600,3600,0
|
|
20241216,140000,645848410,3600,3600,3600,3600,758
|
|
20241216,135900,643119610,3600,3600,3600,3600,100
|
|
20241216,135800,642759610,3600,3600,3600,3600,330
|
|
20241216,135700,641571610,3605,3605,3605,3605,0
|
|
20241216,135600,641571610,3605,3605,3605,3605,0
|
|
20241216,135500,641571610,3605,3605,3605,3605,0
|
|
20241216,135400,641571610,3605,3605,3605,3605,0
|
|
20241216,135300,641571610,3605,3605,3605,3605,0
|
|
20241216,135200,641571610,3605,3605,3605,3605,0
|
|
20241216,135100,641571610,3605,3605,3605,3605,0
|
|
20241216,135000,641571610,3605,3605,3605,3605,0
|
|
20241216,134900,641571610,3605,3605,3605,3605,0
|
|
20241216,134800,641571610,3605,3600,3605,3600,5
|
|
20241216,134700,641553600,3600,3600,3600,3600,0
|
|
20241216,134600,641553600,3600,3600,3600,3600,39
|
|
20241216,134500,641413200,3605,3605,3605,3605,1
|
|
20241216,134400,641409595,3595,3595,3595,3595,0
|
|
20241216,134300,641409595,3595,3600,3600,3595,1610
|
|
20241216,134200,635621340,3600,3600,3600,3600,0
|
|
20241216,134100,635621340,3600,3600,3600,3600,10
|
|
20241216,134000,635585340,3600,3600,3600,3600,0
|
|
20241216,133900,635585340,3600,3600,3600,3600,0
|
|
20241216,133800,635585340,3600,3600,3600,3600,0
|
|
20241216,133700,635585340,3600,3600,3600,3600,0
|
|
20241216,133600,635585340,3600,3600,3600,3600,2
|
|
20241216,133500,635578140,3600,3600,3600,3600,301
|
|
20241216,133400,634494540,3600,3605,3605,3600,39
|
|
20241216,133300,634354130,3600,3600,3600,3600,11
|
|
20241216,133200,634314530,3600,3600,3600,3600,0
|
|
20241216,133100,634314530,3600,3600,3600,3600,45
|
|
20241216,133000,634152530,3600,3600,3600,3600,400
|
|
20241216,132900,632712530,3600,3600,3600,3600,3
|
|
20241216,132800,632701730,3600,3600,3600,3600,0
|
|
20241216,132700,632701730,3600,3600,3600,3600,0
|
|
20241216,132600,632701730,3600,3600,3600,3600,0
|
|
20241216,132500,632701730,3600,3600,3600,3600,0
|
|
20241216,132400,632701730,3600,3600,3600,3600,0
|
|
20241216,132300,632701730,3600,3600,3600,3600,0
|
|
20241216,132200,632701730,3600,3600,3600,3600,5
|
|
20241216,132100,632683730,3595,3595,3595,3595,0
|
|
20241216,132000,632683730,3595,3600,3600,3595,11695
|
|
20241216,131900,590625740,3605,3605,3605,3605,2
|
|
20241216,131800,590618530,3600,3600,3600,3600,710
|
|
20241216,131700,588062530,3605,3605,3605,3605,0
|
|
20241216,131600,588062530,3605,3605,3605,3605,1623
|
|
20241216,131500,582211615,3605,3605,3605,3605,0
|
|
20241216,131400,582211615,3605,3605,3605,3605,0
|
|
20241216,131300,582211615,3605,3605,3605,3605,80
|
|
20241216,131200,581923215,3605,3605,3605,3605,0
|
|
20241216,131100,581923215,3605,3605,3605,3605,0
|
|
20241216,131000,581923215,3605,3605,3605,3605,0
|
|
20241216,130900,581923215,3605,3605,3605,3605,65
|
|
20241216,130800,581688890,3605,3605,3605,3605,0
|
|
20241216,130700,581688890,3605,3605,3605,3605,0
|
|
20241216,130600,581688890,3605,3605,3605,3605,442
|
|
20241216,130500,580095480,3605,3605,3605,3605,0
|
|
20241216,130400,580095480,3605,3605,3605,3605,101
|
|
20241216,130300,579731375,3610,3610,3610,3610,0
|
|
20241216,130200,579731375,3610,3605,3610,3605,20
|
|
20241216,130100,579659270,3605,3605,3605,3605,388
|
|
20241216,130000,578260530,3610,3610,3610,3610,3
|
|
20241216,125900,578249700,3610,3610,3610,3610,0
|
|
20241216,125800,578249700,3610,3610,3610,3610,1
|
|
20241216,125700,578246090,3605,3605,3605,3605,13
|
|
20241216,125600,578199225,3610,3610,3610,3610,2
|
|
20241216,125500,578192005,3610,3610,3610,3610,1
|
|
20241216,125400,578188395,3610,3610,3610,3610,0
|
|
20241216,125300,578188395,3610,3610,3610,3610,10
|
|
20241216,125200,578152295,3610,3610,3610,3610,2
|
|
20241216,125100,578145075,3610,3610,3610,3610,3
|
|
20241216,125000,578134245,3610,3610,3610,3610,0
|
|
20241216,124900,578134245,3610,3610,3610,3610,118
|
|
20241216,124800,577708265,3610,3610,3610,3610,2
|
|
20241216,124700,577701045,3610,3610,3610,3610,1
|
|
20241216,124600,577697435,3610,3610,3610,3610,55
|
|
20241216,124500,577498885,3610,3610,3610,3610,0
|
|
20241216,124400,577498885,3610,3610,3610,3610,2
|
|
20241216,124300,577491665,3610,3610,3610,3610,0
|
|
20241216,124200,577491665,3610,3610,3610,3610,53
|
|
20241216,124100,577300335,3610,3610,3610,3610,0
|
|
20241216,124000,577300335,3610,3610,3610,3605,45
|
|
20241216,123900,577137935,3610,3610,3610,3610,776
|
|
20241216,123800,574336575,3610,3610,3610,3610,200
|
|
20241216,123700,573614575,3615,3615,3615,3615,2
|
|
20241216,123600,573607345,3615,3615,3615,3615,2
|
|
20241216,123500,573600115,3615,3615,3615,3615,0
|
|
20241216,123400,573600115,3615,3615,3615,3615,305
|
|
20241216,123300,572497540,3615,3615,3615,3615,2
|
|
20241216,123200,572490310,3615,3615,3615,3615,0
|
|
20241216,123100,572490310,3615,3615,3615,3615,0
|
|
20241216,123000,572490310,3615,3615,3615,3615,30
|
|
20241216,122900,572381860,3615,3615,3615,3615,2
|
|
20241216,122800,572374630,3610,3615,3615,3610,39
|
|
20241216,122700,572233650,3615,3615,3615,3615,0
|
|
20241216,122600,572233650,3615,3610,3615,3610,245
|
|
20241216,122500,571347980,3610,3615,3615,3610,41
|
|
20241216,122400,571199960,3615,3615,3615,3615,0
|
|
20241216,122300,571199960,3615,3615,3615,3615,100
|
|
20241216,122200,570838460,3615,3615,3615,3615,0
|
|
20241216,122100,570838460,3615,3615,3615,3615,0
|
|
20241216,122000,570838460,3615,3615,3615,3615,1
|
|
20241216,121900,570834845,3605,3610,3610,3605,109
|
|
20241216,121800,570441890,3610,3610,3610,3610,0
|
|
20241216,121700,570441890,3610,3615,3615,3610,572
|
|
20241216,121600,568376920,3615,3615,3615,3615,70
|
|
20241216,121500,568123870,3615,3615,3615,3615,30
|
|
20241216,121400,568015420,3610,3615,3615,3610,30
|
|
20241216,121300,567907010,3610,3610,3610,3610,0
|
|
20241216,121200,567907010,3610,3610,3610,3610,0
|
|
20241216,121100,567907010,3610,3610,3610,3610,44
|
|
20241216,121000,567748170,3615,3615,3615,3615,3
|
|
20241216,120900,567737325,3615,3615,3615,3615,10
|
|
20241216,120800,567701175,3615,3615,3615,3615,0
|
|
20241216,120700,567701175,3615,3615,3615,3615,0
|
|
20241216,120600,567701175,3615,3615,3615,3615,4
|
|
20241216,120500,567686715,3615,3615,3615,3615,30
|
|
20241216,120400,567578265,3615,3615,3615,3615,0
|
|
20241216,120300,567578265,3615,3615,3615,3615,0
|
|
20241216,120200,567578265,3615,3615,3615,3615,2
|
|
20241216,120100,567571035,3615,3615,3615,3615,10
|
|
20241216,120000,567534885,3615,3620,3620,3615,16
|
|
20241216,115900,567476970,3620,3620,3620,3620,3
|
|
20241216,115800,567466110,3620,3620,3620,3620,20
|
|
20241216,115700,567393710,3620,3620,3620,3620,12
|
|
20241216,115600,567350270,3620,3620,3620,3620,0
|
|
20241216,115500,567350270,3620,3620,3620,3620,150
|
|
20241216,115400,566807270,3620,3615,3620,3615,43
|
|
20241216,115300,566651725,3615,3615,3615,3615,0
|
|
20241216,115200,566651725,3615,3615,3615,3615,0
|
|
20241216,115100,566651725,3615,3620,3620,3615,12
|
|
20241216,115000,566608295,3620,3610,3620,3610,294
|
|
20241216,114900,565546945,3610,3610,3610,3610,20
|
|
20241216,114800,565474745,3610,3610,3610,3610,0
|
|
20241216,114700,565474745,3610,3610,3610,3610,17
|
|
20241216,114600,565413375,3610,3610,3610,3610,32
|
|
20241216,114500,565297855,3610,3610,3610,3610,0
|
|
20241216,114400,565297855,3610,3610,3610,3610,41
|
|
20241216,114300,565149845,3610,3610,3610,3610,142
|
|
20241216,114200,564637225,3610,3610,3610,3610,110
|
|
20241216,114100,564240125,3610,3610,3610,3610,0
|
|
20241216,114000,564240125,3610,3610,3610,3610,103
|
|
20241216,113900,563868295,3610,3610,3610,3610,3
|
|
20241216,113800,563857465,3605,3605,3605,3605,3
|
|
20241216,113700,563846650,3610,3605,3610,3605,251
|
|
20241216,113600,562941785,3610,3605,3610,3605,132
|
|
20241216,113500,562465765,3610,3610,3610,3610,4
|
|
20241216,113400,562451325,3610,3610,3610,3610,17
|
|
20241216,113300,562389955,3610,3610,3610,3610,10
|
|
20241216,113200,562353855,3610,3610,3610,3610,2
|
|
20241216,113100,562346635,3610,3610,3610,3610,20
|
|
20241216,113000,562274435,3610,3610,3610,3610,1
|
|
20241216,112900,562270825,3610,3610,3610,3610,0
|
|
20241216,112800,562270825,3610,3610,3610,3610,302
|
|
20241216,112700,561180605,3610,3610,3610,3610,56
|
|
20241216,112600,560978445,3610,3610,3610,3610,0
|
|
20241216,112500,560978445,3610,3610,3610,3610,0
|
|
20241216,112400,560978445,3610,3610,3610,3610,2000
|
|
20241216,112300,553758445,3610,3610,3610,3610,0
|
|
20241216,112200,553758445,3610,3610,3610,3610,201
|
|
20241216,112100,553032835,3605,3605,3605,3605,42
|
|
20241216,112000,552881425,3600,3600,3600,3600,0
|
|
20241216,111900,552881425,3600,3605,3605,3600,510
|
|
20241216,111800,551042925,3595,3595,3595,3595,0
|
|
20241216,111700,551042925,3595,3600,3600,3595,154
|
|
20241216,111600,550489235,3605,3605,3605,3605,1
|
|
20241216,111500,550485630,3600,3600,3600,3600,574
|
|
20241216,111400,548419230,3600,3600,3600,3595,2266
|
|
20241216,111300,540262270,3600,3600,3600,3595,33
|
|
20241216,111200,540143580,3595,3595,3600,3595,120
|
|
20241216,111100,539711655,3595,3595,3595,3595,1
|
|
20241216,111000,539708060,3600,3600,3600,3600,27
|
|
20241216,110900,539610860,3600,3600,3600,3600,27
|
|
20241216,110800,539513660,3600,3600,3600,3600,0
|
|
20241216,110700,539513660,3600,3600,3600,3600,100
|
|
20241216,110600,539153660,3600,3600,3600,3600,41
|
|
20241216,110500,539006060,3600,3595,3600,3595,979
|
|
20241216,110400,535486545,3595,3600,3600,3595,410
|
|
20241216,110300,534012545,3600,3600,3600,3600,0
|
|
20241216,110200,534012545,3600,3600,3600,3600,0
|
|
20241216,110100,534012545,3600,3600,3600,3600,2
|
|
20241216,110000,534005345,3600,3600,3600,3600,50
|
|
20241216,105900,533825345,3600,3600,3600,3600,0
|
|
20241216,105800,533825345,3600,3600,3600,3600,281
|
|
20241216,105700,532813745,3600,3600,3600,3600,200
|
|
20241216,105600,532093745,3600,3595,3600,3595,25
|
|
20241216,105500,532003770,3595,3595,3595,3595,1021
|
|
20241216,105400,528333275,3600,3600,3600,3600,2
|
|
20241216,105300,528326075,3600,3600,3600,3600,0
|
|
20241216,105200,528326075,3600,3600,3600,3600,0
|
|
20241216,105100,528326075,3600,3600,3600,3600,5
|
|
20241216,105000,528308075,3600,3595,3600,3595,6
|
|
20241216,104900,528286490,3595,3600,3600,3595,5262
|
|
20241216,104800,509357850,3605,3605,3605,3605,0
|
|
20241216,104700,509357850,3605,3605,3605,3605,10
|
|
20241216,104600,509321800,3605,3605,3605,3600,414
|
|
20241216,104500,507829525,3605,3605,3605,3605,127
|
|
20241216,104400,507371690,3600,3600,3600,3600,22
|
|
20241216,104300,507292490,3605,3605,3605,3605,0
|
|
20241216,104200,507292490,3605,3605,3605,3600,9
|
|
20241216,104100,507260070,3605,3605,3605,3605,912
|
|
20241216,104000,503972310,3605,3605,3605,3605,0
|
|
20241216,103900,503972310,3605,3605,3605,3605,3
|
|
20241216,103800,503961495,3600,3600,3600,3600,525
|
|
20241216,103700,502071495,3600,3600,3600,3600,0
|
|
20241216,103600,502071495,3600,3600,3600,3600,30
|
|
20241216,103500,501963495,3600,3600,3605,3600,576
|
|
20241216,103400,499889885,3600,3605,3605,3600,1965
|
|
20241216,103300,492815880,3605,3605,3605,3605,81
|
|
20241216,103200,492523875,3605,3605,3605,3605,0
|
|
20241216,103100,492523875,3605,3605,3605,3605,103
|
|
20241216,103000,492152560,3605,3605,3605,3605,1255
|
|
20241216,102900,487628285,3610,3610,3610,3610,22
|
|
20241216,102800,487548865,3610,3610,3610,3610,10
|
|
20241216,102700,487512765,3610,3610,3610,3610,2
|
|
20241216,102600,487505545,3605,3605,3605,3605,0
|
|
20241216,102500,487505545,3605,3605,3605,3605,10
|
|
20241216,102400,487469495,3610,3610,3610,3610,50
|
|
20241216,102300,487288995,3610,3610,3610,3610,2
|
|
20241216,102200,487281775,3605,3605,3605,3605,750
|
|
20241216,102100,484578025,3600,3600,3600,3600,0
|
|
20241216,102000,484578025,3600,3605,3605,3600,942
|
|
20241216,101900,481186810,3600,3605,3605,3600,49
|
|
20241216,101800,481010360,3610,3600,3610,3600,1676
|
|
20241216,101700,474976650,3600,3600,3600,3600,10
|
|
20241216,101600,474940650,3600,3605,3605,3600,272
|
|
20241216,101500,473961440,3600,3605,3605,3600,2500
|
|
20241216,101400,464959575,3610,3610,3610,3610,0
|
|
20241216,101300,464959575,3610,3610,3610,3610,0
|
|
20241216,101200,464959575,3610,3610,3610,3610,40
|
|
20241216,101100,464815175,3610,3610,3610,3610,0
|
|
20241216,101000,464815175,3610,3605,3610,3600,803
|
|
20241216,100900,461923905,3610,3610,3610,3605,191
|
|
20241216,100800,461235340,3605,3610,3610,3605,176
|
|
20241216,100700,460600850,3610,3610,3610,3610,2
|
|
20241216,100600,460593630,3620,3615,3620,3615,2416
|
|
20241216,100500,451858930,3615,3615,3615,3615,1
|
|
20241216,100400,451855315,3605,3615,3615,3605,47
|
|
20241216,100300,451685800,3600,3600,3600,3600,0
|
|
20241216,100200,451685800,3600,3610,3610,3600,72
|
|
20241216,100100,451426580,3615,3615,3615,3615,2
|
|
20241216,100000,451419350,3615,3610,3615,3600,2361
|
|
20241216,095900,442909085,3610,3610,3610,3610,39
|
|
20241216,095800,442768295,3605,3615,3615,3605,153
|
|
20241216,095700,442216695,3620,3620,3620,3620,0
|
|
20241216,095600,442216695,3620,3620,3620,3620,200
|
|
20241216,095500,441492695,3620,3610,3620,3610,1001
|
|
20241216,095400,437876245,3605,3605,3605,3605,840
|
|
20241216,095300,434848045,3610,3610,3610,3610,4
|
|
20241216,095200,434833605,3605,3605,3605,3605,3
|
|
20241216,095100,434822790,3610,3610,3610,3610,200
|
|
20241216,095000,434100790,3610,3610,3610,3610,0
|
|
20241216,094900,434100790,3610,3610,3610,3605,23
|
|
20241216,094800,434017810,3605,3605,3605,3605,0
|
|
20241216,094700,434017810,3605,3605,3605,3605,1399
|
|
20241216,094600,428974415,3605,3610,3610,3605,525
|
|
20241216,094500,427081765,3610,3605,3610,3605,103
|
|
20241216,094400,426710440,3605,3605,3605,3605,4
|
|
20241216,094300,426696020,3605,3610,3610,3605,3
|
|
20241216,094200,426685200,3610,3610,3610,3610,2008
|
|
20241216,094100,419436320,3605,3605,3610,3605,1002
|
|
20241216,094000,415824095,3605,3605,3605,3605,297
|
|
20241216,093900,414753410,3605,3605,3605,3605,300
|
|
20241216,093800,413671910,3605,3600,3605,3600,96
|
|
20241216,093700,413326250,3600,3600,3600,3600,20
|
|
20241216,093600,413254250,3600,3600,3600,3600,125
|
|
20241216,093500,412804250,3600,3600,3600,3600,1
|
|
20241216,093400,412800650,3600,3595,3600,3595,10
|
|
20241216,093300,412764690,3600,3600,3600,3600,100
|
|
20241216,093200,412404690,3600,3605,3605,3600,225
|
|
20241216,093100,411594170,3600,3595,3600,3595,920
|
|
20241216,093000,408285765,3590,3590,3590,3590,515
|
|
20241216,092900,406436915,3580,3580,3580,3580,24
|
|
20241216,092800,406350995,3580,3580,3580,3580,20
|
|
20241216,092700,406279395,3570,3570,3570,3570,0
|
|
20241216,092600,406279395,3570,3595,3595,3570,12946
|
|
20241216,092500,359921100,3590,3590,3590,3590,12
|
|
20241216,092400,359878020,3590,3595,3595,3590,31
|
|
20241216,092300,359766590,3595,3595,3595,3595,0
|
|
20241216,092200,359766590,3595,3590,3595,3590,1948
|
|
20241216,092100,352771410,3590,3590,3590,3590,213
|
|
20241216,092000,352006740,3585,3580,3590,3580,2163
|
|
20241216,091900,344256720,3580,3585,3585,3580,1105
|
|
20241216,091800,340300800,3580,3585,3585,3580,2727
|
|
20241216,091700,330534395,3590,3585,3590,3580,4191
|
|
20241216,091600,315504785,3585,3580,3595,3580,3638
|
|
20241216,091500,302451255,3580,3580,3580,3565,6778
|
|
20241216,091400,278232395,3585,3590,3590,3580,8840
|
|
20241216,091300,246539295,3590,3590,3590,3590,211
|
|
20241216,091200,245781805,3590,3595,3595,3590,3818
|
|
20241216,091100,232073080,3595,3600,3600,3595,3333
|
|
20241216,091000,220085005,3600,3605,3605,3600,124
|
|
20241216,090900,219638100,3605,3600,3605,3600,1420
|
|
20241216,090800,214523050,3620,3620,3620,3620,118
|
|
20241216,090700,214095890,3600,3605,3605,3600,4069
|
|
20241216,090600,199447480,3600,3595,3605,3595,1066
|
|
20241216,090500,195604755,3595,3615,3620,3595,5581
|
|
20241216,090400,175487410,3620,3605,3620,3605,3209
|
|
20241216,090300,163893085,3600,3620,3630,3600,14452
|
|
20241216,090200,111816405,3610,3605,3615,3600,3326
|
|
20241216,090100,99818475,3605,3600,3605,3585,7532
|
|
20241216,090000,72763715,3600,3645,3645,3590,19776
|