609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190600,869588385,3195,3195,3195,3195,26698
|
|
20241217,190500,869588385,3195,3195,3195,3195,0
|
|
20241217,190400,869588385,3195,3195,3195,3195,0
|
|
20241217,190300,869588385,3195,3195,3195,3195,0
|
|
20241217,190200,869588385,3195,3195,3195,3195,0
|
|
20241217,190100,869588385,3195,3195,3195,3195,0
|
|
20241217,190000,869588385,3195,3195,3195,3195,0
|
|
20241217,185900,869588385,3195,3195,3195,3195,0
|
|
20241217,185800,869588385,3195,3195,3195,3195,0
|
|
20241217,185700,869588385,3195,3195,3195,3195,0
|
|
20241217,185600,869588385,3195,3195,3195,3195,0
|
|
20241217,185500,869588385,3195,3195,3195,3195,0
|
|
20241217,185400,869588385,3195,3195,3195,3195,0
|
|
20241217,185300,869588385,3195,3195,3195,3195,0
|
|
20241217,185200,869588385,3195,3195,3195,3195,0
|
|
20241217,185100,869588385,3195,3195,3195,3195,0
|
|
20241217,185000,869588385,3195,3195,3195,3195,0
|
|
20241217,184900,869588385,3195,3195,3195,3195,0
|
|
20241217,184800,869588385,3195,3195,3195,3195,0
|
|
20241217,184700,869588385,3195,3195,3195,3195,0
|
|
20241217,184600,869588385,3195,3195,3195,3195,0
|
|
20241217,184500,869588385,3195,3195,3195,3195,0
|
|
20241217,184400,869588385,3195,3195,3195,3195,0
|
|
20241217,184300,869588385,3195,3195,3195,3195,0
|
|
20241217,184200,869588385,3195,3195,3195,3195,0
|
|
20241217,184100,869588385,3195,3195,3195,3195,0
|
|
20241217,184000,869588385,3195,3195,3195,3195,0
|
|
20241217,183900,869588385,3195,3195,3195,3195,0
|
|
20241217,183800,869588385,3195,3195,3195,3195,0
|
|
20241217,183700,869588385,3195,3195,3195,3195,0
|
|
20241217,183600,869588385,3195,3195,3195,3195,26698
|
|
20241217,183500,869588385,3195,3195,3195,3195,0
|
|
20241217,183400,869588385,3195,3195,3195,3195,0
|
|
20241217,183300,869588385,3195,3195,3195,3195,0
|
|
20241217,183200,869588385,3195,3195,3195,3195,0
|
|
20241217,183100,869588385,3195,3195,3195,3195,0
|
|
20241217,183000,869588385,3195,3195,3195,3195,0
|
|
20241217,182900,869588385,3195,3195,3195,3195,0
|
|
20241217,182800,869588385,3195,3195,3195,3195,0
|
|
20241217,182700,869588385,3195,3195,3195,3195,0
|
|
20241217,182600,869588385,3195,3195,3195,3195,0
|
|
20241217,182500,869588385,3195,3195,3195,3195,0
|
|
20241217,182400,869588385,3195,3195,3195,3195,0
|
|
20241217,182300,869588385,3195,3195,3195,3195,0
|
|
20241217,182200,869588385,3195,3195,3195,3195,0
|
|
20241217,182100,869588385,3195,3195,3195,3195,0
|
|
20241217,182000,869588385,3195,3195,3195,3195,0
|
|
20241217,181900,869588385,3195,3195,3195,3195,0
|
|
20241217,181800,869588385,3195,3195,3195,3195,0
|
|
20241217,181700,869588385,3195,3195,3195,3195,0
|
|
20241217,181600,869588385,3195,3195,3195,3195,0
|
|
20241217,181500,869588385,3195,3195,3195,3195,0
|
|
20241217,181400,869588385,3195,3195,3195,3195,0
|
|
20241217,181300,869588385,3195,3195,3195,3195,0
|
|
20241217,181200,869588385,3195,3195,3195,3195,0
|
|
20241217,181100,869588385,3195,3195,3195,3195,0
|
|
20241217,181000,869588385,3195,3195,3195,3195,0
|
|
20241217,180900,869588385,3195,3195,3195,3195,0
|
|
20241217,180800,869588385,3195,3195,3195,3195,0
|
|
20241217,180700,869588385,3195,3195,3195,3195,0
|
|
20241217,180600,869588385,3195,3195,3195,3195,26698
|
|
20241217,180500,869588385,3195,3195,3195,3195,0
|
|
20241217,180400,869588385,3195,3195,3195,3195,0
|
|
20241217,180300,869588385,3195,3195,3195,3195,0
|
|
20241217,180200,869588385,3195,3195,3195,3195,0
|
|
20241217,180100,869588385,3195,3195,3195,3195,0
|
|
20241217,180000,869588385,3195,3195,3195,3195,0
|
|
20241217,175900,869588385,3195,3195,3195,3195,0
|
|
20241217,175800,869588385,3195,3195,3195,3195,0
|
|
20241217,175700,869588385,3195,3195,3195,3195,0
|
|
20241217,175600,869588385,3195,3195,3195,3195,0
|
|
20241217,175500,869588385,3195,3195,3195,3195,0
|
|
20241217,175400,869588385,3195,3195,3195,3195,0
|
|
20241217,175300,869588385,3195,3195,3195,3195,0
|
|
20241217,175200,869588385,3195,3195,3195,3195,0
|
|
20241217,175100,869588385,3195,3195,3195,3195,0
|
|
20241217,175000,869588385,3195,3195,3195,3195,0
|
|
20241217,174900,869588385,3195,3195,3195,3195,0
|
|
20241217,174800,869588385,3195,3195,3195,3195,0
|
|
20241217,174700,869588385,3195,3195,3195,3195,0
|
|
20241217,174600,869588385,3195,3195,3195,3195,0
|
|
20241217,174500,869588385,3195,3195,3195,3195,0
|
|
20241217,174400,869588385,3195,3195,3195,3195,0
|
|
20241217,174300,869588385,3195,3195,3195,3195,0
|
|
20241217,174200,869588385,3195,3195,3195,3195,0
|
|
20241217,174100,869588385,3195,3195,3195,3195,0
|
|
20241217,174000,869588385,3195,3195,3195,3195,0
|
|
20241217,173900,869588385,3195,3195,3195,3195,0
|
|
20241217,173800,869588385,3195,3195,3195,3195,0
|
|
20241217,173700,869588385,3195,3195,3195,3195,0
|
|
20241217,173600,869588385,3195,3195,3195,3195,26698
|
|
20241217,173500,869588385,3195,3195,3195,3195,0
|
|
20241217,173400,869588385,3195,3195,3195,3195,0
|
|
20241217,173300,869588385,3195,3195,3195,3195,0
|
|
20241217,173200,869588385,3195,3195,3195,3195,0
|
|
20241217,173100,869588385,3195,3195,3195,3195,0
|
|
20241217,173000,869588385,3195,3195,3195,3195,0
|
|
20241217,172900,869588385,3195,3195,3195,3195,0
|
|
20241217,172800,869588385,3195,3195,3195,3195,0
|
|
20241217,172700,869588385,3195,3195,3195,3195,0
|
|
20241217,172600,869588385,3195,3195,3195,3195,0
|
|
20241217,172500,869588385,3195,3195,3195,3195,0
|
|
20241217,172400,869588385,3195,3195,3195,3195,0
|
|
20241217,172300,869588385,3195,3195,3195,3195,0
|
|
20241217,172200,869588385,3195,3195,3195,3195,0
|
|
20241217,172100,869588385,3195,3195,3195,3195,0
|
|
20241217,172000,869588385,3195,3195,3195,3195,0
|
|
20241217,171900,869588385,3195,3195,3195,3195,0
|
|
20241217,171800,869588385,3195,3195,3195,3195,0
|
|
20241217,171700,869588385,3195,3195,3195,3195,0
|
|
20241217,171600,869588385,3195,3195,3195,3195,0
|
|
20241217,171500,869588385,3195,3195,3195,3195,0
|
|
20241217,171400,869588385,3195,3195,3195,3195,0
|
|
20241217,171300,869588385,3195,3195,3195,3195,0
|
|
20241217,171200,869588385,3195,3195,3195,3195,0
|
|
20241217,171100,869588385,3195,3195,3195,3195,0
|
|
20241217,171000,869588385,3195,3195,3195,3195,0
|
|
20241217,170900,869588385,3195,3195,3195,3195,0
|
|
20241217,170800,869588385,3195,3195,3195,3195,0
|
|
20241217,170700,869588385,3195,3195,3195,3195,0
|
|
20241217,170600,869588385,3195,3195,3195,3195,26698
|
|
20241217,170500,869588385,3195,3195,3195,3195,0
|
|
20241217,170400,869588385,3195,3195,3195,3195,0
|
|
20241217,170300,869588385,3195,3195,3195,3195,0
|
|
20241217,170200,869588385,3195,3195,3195,3195,0
|
|
20241217,170100,869588385,3195,3195,3195,3195,0
|
|
20241217,170000,869588385,3195,3195,3195,3195,0
|
|
20241217,165900,869588385,3195,3195,3195,3195,0
|
|
20241217,165800,869588385,3195,3195,3195,3195,0
|
|
20241217,165700,869588385,3195,3195,3195,3195,0
|
|
20241217,165600,869588385,3195,3195,3195,3195,0
|
|
20241217,165500,869588385,3195,3195,3195,3195,0
|
|
20241217,165400,869588385,3195,3195,3195,3195,0
|
|
20241217,165300,869588385,3195,3195,3195,3195,0
|
|
20241217,165200,869588385,3195,3195,3195,3195,0
|
|
20241217,165100,869588385,3195,3195,3195,3195,0
|
|
20241217,165000,869588385,3195,3195,3195,3195,0
|
|
20241217,164900,869588385,3195,3195,3195,3195,0
|
|
20241217,164800,869588385,3195,3195,3195,3195,0
|
|
20241217,164700,869588385,3195,3195,3195,3195,0
|
|
20241217,164600,869588385,3195,3195,3195,3195,0
|
|
20241217,164500,869588385,3195,3195,3195,3195,0
|
|
20241217,164400,869588385,3195,3195,3195,3195,0
|
|
20241217,164300,869588385,3195,3195,3195,3195,0
|
|
20241217,164200,869588385,3195,3195,3195,3195,0
|
|
20241217,164100,869588385,3195,3195,3195,3195,0
|
|
20241217,164000,869588385,3195,3195,3195,3195,0
|
|
20241217,163900,869588385,3195,3195,3195,3195,0
|
|
20241217,163800,869588385,3195,3195,3195,3195,0
|
|
20241217,163700,869588385,3195,3195,3195,3195,0
|
|
20241217,163600,869588385,3195,3195,3195,3195,26698
|
|
20241217,163500,869588385,3195,3195,3195,3195,0
|
|
20241217,163400,869588385,3195,3195,3195,3195,0
|
|
20241217,163300,869588385,3195,3195,3195,3195,0
|
|
20241217,163200,869588385,3195,3195,3195,3195,0
|
|
20241217,163100,869588385,3195,3195,3195,3195,0
|
|
20241217,163000,869588385,3195,3195,3195,3195,0
|
|
20241217,162900,869588385,3195,3195,3195,3195,0
|
|
20241217,162800,869588385,3195,3195,3195,3195,0
|
|
20241217,162700,869588385,3195,3195,3195,3195,0
|
|
20241217,162600,869588385,3195,3195,3195,3195,0
|
|
20241217,162500,869588385,3195,3195,3195,3195,0
|
|
20241217,162400,869588385,3195,3195,3195,3195,0
|
|
20241217,162300,869588385,3195,3195,3195,3195,0
|
|
20241217,162200,869588385,3195,3195,3195,3195,0
|
|
20241217,162100,869588385,3195,3195,3195,3195,0
|
|
20241217,162000,869588385,3195,3195,3195,3195,0
|
|
20241217,161900,869588385,3195,3195,3195,3195,0
|
|
20241217,161800,869588385,3195,3195,3195,3195,0
|
|
20241217,161700,869588385,3195,3195,3195,3195,0
|
|
20241217,161600,869588385,3195,3195,3195,3195,0
|
|
20241217,161500,869588385,3195,3195,3195,3195,0
|
|
20241217,161400,869588385,3195,3195,3195,3195,0
|
|
20241217,161300,869588385,3195,3195,3195,3195,0
|
|
20241217,161200,869588385,3195,3195,3195,3195,0
|
|
20241217,161100,869588385,3195,3195,3195,3195,0
|
|
20241217,161000,869588385,3195,3195,3195,3195,0
|
|
20241217,160900,869588385,3195,3195,3195,3195,0
|
|
20241217,160800,869588385,3195,3195,3195,3195,0
|
|
20241217,160700,869588385,3195,3195,3195,3195,0
|
|
20241217,160600,869588385,3195,3195,3195,3195,26698
|
|
20241217,160500,869588385,3195,3195,3195,3195,0
|
|
20241217,160400,869588385,3195,3195,3195,3195,0
|
|
20241217,160300,869588385,3195,3195,3195,3195,0
|
|
20241217,160200,869588385,3195,3195,3195,3195,0
|
|
20241217,160100,869588385,3195,3195,3195,3195,0
|
|
20241217,160000,869588385,3195,3195,3195,3195,0
|
|
20241217,155900,869588385,3195,3195,3195,3195,0
|
|
20241217,155800,869588385,3195,3195,3195,3195,0
|
|
20241217,155700,869588385,3195,3195,3195,3195,0
|
|
20241217,155600,869588385,3195,3195,3195,3195,0
|
|
20241217,155500,869588385,3195,3195,3195,3195,0
|
|
20241217,155400,869588385,3195,3195,3195,3195,0
|
|
20241217,155300,869588385,3195,3195,3195,3195,0
|
|
20241217,155200,869588385,3195,3195,3195,3195,0
|
|
20241217,155100,869588385,3195,3195,3195,3195,0
|
|
20241217,155000,869588385,3195,3195,3195,3195,0
|
|
20241217,154900,869588385,3195,3195,3195,3195,0
|
|
20241217,154800,869588385,3195,3195,3195,3195,0
|
|
20241217,154700,869588385,3195,3195,3195,3195,0
|
|
20241217,154600,869588385,3195,3195,3195,3195,0
|
|
20241217,154500,869588385,3195,3195,3195,3195,0
|
|
20241217,154400,869588385,3195,3195,3195,3195,0
|
|
20241217,154300,869588385,3195,3195,3195,3195,0
|
|
20241217,154200,869588385,3195,3195,3195,3195,0
|
|
20241217,154100,869588385,3195,3195,3195,3195,0
|
|
20241217,154000,869588385,3195,3195,3195,3195,0
|
|
20241217,153900,869588385,3195,3195,3195,3195,0
|
|
20241217,153800,869588385,3195,3195,3195,3195,0
|
|
20241217,153700,869588385,3195,3195,3195,3195,0
|
|
20241217,153600,869588385,3195,3195,3195,3195,26698
|
|
20241217,153500,869588385,3195,3195,3195,3195,0
|
|
20241217,153400,869588385,3195,3195,3195,3195,0
|
|
20241217,153300,869588385,3195,3195,3195,3195,0
|
|
20241217,153200,869588385,3195,3195,3195,3195,0
|
|
20241217,153100,869588385,3195,3195,3195,3195,0
|
|
20241217,153000,869588385,3195,3195,3195,3195,26698
|
|
20241217,152900,784288275,3190,3190,3190,3190,0
|
|
20241217,152800,784288275,3190,3190,3190,3190,0
|
|
20241217,152700,784288275,3190,3190,3190,3190,0
|
|
20241217,152600,784288275,3190,3190,3190,3190,0
|
|
20241217,152500,784288275,3190,3190,3190,3190,0
|
|
20241217,152400,784288275,3190,3190,3190,3190,0
|
|
20241217,152300,784288275,3190,3190,3190,3190,0
|
|
20241217,152200,784288275,3190,3190,3190,3190,0
|
|
20241217,152100,784288275,3190,3190,3190,3190,0
|
|
20241217,152000,784288275,3190,3190,3190,3190,0
|
|
20241217,151900,784288275,3190,3160,3190,3160,3000
|
|
20241217,151800,774795170,3165,3130,3170,3120,3041
|
|
20241217,151700,765246545,3135,3135,3135,3135,10
|
|
20241217,151600,765215195,3130,3135,3135,3130,683
|
|
20241217,151500,763075645,3130,3130,3130,3130,550
|
|
20241217,151400,761354145,3150,3150,3150,3150,7885
|
|
20241217,151300,736516395,3150,3145,3155,3145,6141
|
|
20241217,151200,717187120,3145,3145,3145,3145,500
|
|
20241217,151100,715614620,3130,3130,3130,3130,154
|
|
20241217,151000,715132600,3130,3130,3130,3130,3020
|
|
20241217,150900,705680000,3130,3145,3145,3130,4212
|
|
20241217,150800,692461680,3145,3145,3145,3140,1388
|
|
20241217,150700,688103300,3145,3145,3145,3145,0
|
|
20241217,150600,688103300,3145,3145,3145,3145,0
|
|
20241217,150500,688103300,3145,3145,3145,3145,200
|
|
20241217,150400,687474300,3150,3150,3150,3150,1274
|
|
20241217,150300,683461200,3150,3150,3150,3150,2072
|
|
20241217,150200,676934400,3145,3145,3145,3145,0
|
|
20241217,150100,676934400,3145,3145,3145,3145,0
|
|
20241217,150000,676934400,3145,3145,3145,3145,0
|
|
20241217,145900,676934400,3145,3145,3145,3145,0
|
|
20241217,145800,676934400,3145,3145,3145,3145,0
|
|
20241217,145700,676934400,3145,3145,3145,3145,140
|
|
20241217,145600,676494100,3145,3155,3155,3145,3841
|
|
20241217,145500,664403065,3155,3155,3155,3155,5
|
|
20241217,145400,664387290,3155,3155,3155,3155,100
|
|
20241217,145300,664071790,3160,3160,3160,3160,0
|
|
20241217,145200,664071790,3160,3160,3160,3160,323
|
|
20241217,145100,663051110,3160,3160,3160,3150,869
|
|
20241217,145000,660310440,3160,3160,3160,3160,4319
|
|
20241217,144900,646662400,3160,3160,3165,3160,2389
|
|
20241217,144800,639104810,3165,3165,3165,3165,0
|
|
20241217,144700,639104810,3165,3165,3165,3165,0
|
|
20241217,144600,639104810,3165,3165,3165,3165,0
|
|
20241217,144500,639104810,3165,3165,3165,3165,0
|
|
20241217,144400,639104810,3165,3165,3165,3165,0
|
|
20241217,144300,639104810,3165,3165,3165,3165,0
|
|
20241217,144200,639104810,3165,3165,3165,3165,190
|
|
20241217,144100,638503460,3165,3165,3165,3165,200
|
|
20241217,144000,637870460,3175,3175,3175,3175,0
|
|
20241217,143900,637870460,3175,3175,3175,3175,0
|
|
20241217,143800,637870460,3175,3175,3175,3175,0
|
|
20241217,143700,637870460,3175,3175,3175,3155,764
|
|
20241217,143600,635456720,3175,3165,3175,3165,80
|
|
20241217,143500,635203500,3160,3160,3160,3160,130
|
|
20241217,143400,634792700,3165,3165,3165,3165,0
|
|
20241217,143300,634792700,3165,3165,3165,3165,68
|
|
20241217,143200,634577480,3165,3165,3165,3165,44
|
|
20241217,143100,634438220,3195,3195,3195,3195,0
|
|
20241217,143000,634438220,3195,3195,3195,3195,1
|
|
20241217,142900,634435025,3160,3160,3160,3160,2479
|
|
20241217,142800,626601385,3170,3170,3170,3170,200
|
|
20241217,142700,625967385,3170,3170,3170,3170,171
|
|
20241217,142600,625425315,3175,3175,3175,3175,0
|
|
20241217,142500,625425315,3175,3175,3175,3175,11
|
|
20241217,142400,625390390,3175,3190,3190,3175,958
|
|
20241217,142300,622337220,3185,3185,3185,3185,0
|
|
20241217,142200,622337220,3185,3185,3185,3185,78
|
|
20241217,142100,622088790,3185,3185,3185,3185,0
|
|
20241217,142000,622088790,3185,3185,3185,3185,0
|
|
20241217,141900,622088790,3185,3185,3185,3185,0
|
|
20241217,141800,622088790,3185,3185,3185,3185,0
|
|
20241217,141700,622088790,3185,3185,3185,3185,0
|
|
20241217,141600,622088790,3185,3185,3185,3185,0
|
|
20241217,141500,622088790,3185,3185,3185,3185,0
|
|
20241217,141400,622088790,3185,3195,3195,3185,75
|
|
20241217,141300,621849505,3185,3185,3185,3185,0
|
|
20241217,141200,621849505,3185,3185,3185,3185,0
|
|
20241217,141100,621849505,3185,3185,3185,3185,44
|
|
20241217,141000,621709365,3220,3220,3220,3220,0
|
|
20241217,140900,621709365,3220,3220,3220,3220,0
|
|
20241217,140800,621709365,3220,3220,3220,3220,0
|
|
20241217,140700,621709365,3220,3195,3225,3195,10210
|
|
20241217,140600,588935015,3190,3190,3195,3185,1184
|
|
20241217,140500,585153450,3185,3190,3190,3185,844
|
|
20241217,140400,582463800,3185,3185,3190,3185,960
|
|
20241217,140300,579405960,3185,3185,3185,3185,0
|
|
20241217,140200,579405960,3185,3185,3185,3185,0
|
|
20241217,140100,579405960,3185,3185,3185,3185,0
|
|
20241217,140000,579405960,3185,3185,3185,3185,0
|
|
20241217,135900,579405960,3185,3185,3185,3185,0
|
|
20241217,135800,579405960,3185,3185,3185,3185,0
|
|
20241217,135700,579405960,3185,3185,3185,3185,3
|
|
20241217,135600,579396405,3180,3185,3190,3165,1024
|
|
20241217,135500,576135870,3185,3185,3185,3170,76
|
|
20241217,135400,575893915,3165,3185,3185,3165,4
|
|
20241217,135300,575881195,3165,3165,3165,3165,1
|
|
20241217,135200,575878030,3160,3160,3160,3160,3
|
|
20241217,135100,575868550,3185,3185,3185,3185,0
|
|
20241217,135000,575868550,3185,3185,3185,3185,0
|
|
20241217,134900,575868550,3185,3185,3185,3185,0
|
|
20241217,134800,575868550,3185,3185,3185,3185,0
|
|
20241217,134700,575868550,3185,3185,3185,3185,34
|
|
20241217,134600,575760260,3185,3185,3185,3185,0
|
|
20241217,134500,575760260,3185,3185,3185,3185,0
|
|
20241217,134400,575760260,3185,3185,3185,3185,0
|
|
20241217,134300,575760260,3185,3185,3185,3185,0
|
|
20241217,134200,575760260,3185,3185,3185,3185,0
|
|
20241217,134100,575760260,3185,3185,3185,3185,0
|
|
20241217,134000,575760260,3185,3185,3185,3185,0
|
|
20241217,133900,575760260,3185,3185,3185,3185,0
|
|
20241217,133800,575760260,3185,3185,3185,3185,0
|
|
20241217,133700,575760260,3185,3185,3185,3185,0
|
|
20241217,133600,575760260,3185,3185,3185,3185,0
|
|
20241217,133500,575760260,3185,3185,3185,3185,0
|
|
20241217,133400,575760260,3185,3175,3185,3175,500
|
|
20241217,133300,574171020,3175,3175,3175,3175,1
|
|
20241217,133200,574167845,3150,3155,3175,3150,2864
|
|
20241217,133100,565135290,3170,3170,3170,3170,115
|
|
20241217,133000,564770740,3155,3155,3155,3155,0
|
|
20241217,132900,564770740,3155,3155,3155,3155,0
|
|
20241217,132800,564770740,3155,3155,3155,3155,0
|
|
20241217,132700,564770740,3155,3155,3155,3155,158
|
|
20241217,132600,564272250,3150,3150,3150,3150,0
|
|
20241217,132500,564272250,3150,3150,3150,3150,0
|
|
20241217,132400,564272250,3150,3150,3150,3150,0
|
|
20241217,132300,564272250,3150,3170,3170,3150,1000
|
|
20241217,132200,561112280,3175,3175,3175,3175,0
|
|
20241217,132100,561112280,3175,3175,3175,3175,2
|
|
20241217,132000,561105930,3175,3175,3175,3175,496
|
|
20241217,131900,559531130,3170,3170,3170,3170,38
|
|
20241217,131800,559410670,3165,3165,3165,3165,573
|
|
20241217,131700,557597125,3165,3165,3165,3165,0
|
|
20241217,131600,557597125,3165,3165,3165,3165,32
|
|
20241217,131500,557495845,3170,3170,3170,3170,40
|
|
20241217,131400,557369045,3175,3175,3175,3175,0
|
|
20241217,131300,557369045,3175,3175,3175,3175,0
|
|
20241217,131200,557369045,3175,3175,3175,3175,0
|
|
20241217,131100,557369045,3175,3175,3175,3175,576
|
|
20241217,131000,555540245,3160,3160,3160,3160,0
|
|
20241217,130900,555540245,3160,3160,3160,3160,0
|
|
20241217,130800,555540245,3160,3160,3160,3160,44
|
|
20241217,130700,555401205,3160,3160,3160,3160,303
|
|
20241217,130600,554443725,3160,3160,3160,3160,0
|
|
20241217,130500,554443725,3160,3160,3160,3160,0
|
|
20241217,130400,554443725,3160,3160,3160,3160,21
|
|
20241217,130300,554377365,3160,3160,3160,3160,0
|
|
20241217,130200,554377365,3160,3160,3160,3160,0
|
|
20241217,130100,554377365,3160,3160,3160,3160,110
|
|
20241217,130000,554029765,3160,3160,3160,3160,66
|
|
20241217,125900,553821205,3155,3155,3155,3155,210
|
|
20241217,125800,553158655,3160,3155,3160,3155,248
|
|
20241217,125700,552376210,3160,3155,3160,3155,20
|
|
20241217,125600,552313105,3160,3155,3160,3155,2
|
|
20241217,125500,552306790,3155,3155,3155,3155,406
|
|
20241217,125400,551025860,3160,3160,3160,3160,1
|
|
20241217,125300,551022700,3155,3150,3155,3150,1373
|
|
20241217,125200,546690930,3155,3155,3155,3155,0
|
|
20241217,125100,546690930,3155,3150,3155,3150,60
|
|
20241217,125000,546501835,3155,3155,3155,3155,715
|
|
20241217,124900,544246010,3160,3160,3160,3160,0
|
|
20241217,124800,544246010,3160,3160,3160,3160,0
|
|
20241217,124700,544246010,3160,3160,3160,3160,1
|
|
20241217,124600,544242850,3155,3155,3155,3155,0
|
|
20241217,124500,544242850,3155,3155,3155,3155,44
|
|
20241217,124400,544104030,3160,3160,3160,3160,0
|
|
20241217,124300,544104030,3160,3160,3160,3160,0
|
|
20241217,124200,544104030,3160,3160,3160,3160,0
|
|
20241217,124100,544104030,3160,3160,3160,3160,1
|
|
20241217,124000,544100870,3155,3155,3155,3155,246
|
|
20241217,123900,543324740,3155,3155,3160,3155,1996
|
|
20241217,123800,537027355,3160,3155,3160,3155,6
|
|
20241217,123700,537008420,3160,3160,3160,3160,0
|
|
20241217,123600,537008420,3160,3160,3160,3160,49
|
|
20241217,123500,536853580,3160,3150,3160,3150,1001
|
|
20241217,123400,533696075,3155,3155,3155,3155,1000
|
|
20241217,123300,530541075,3180,3180,3180,3180,0
|
|
20241217,123200,530541075,3180,3180,3180,3180,0
|
|
20241217,123100,530541075,3180,3180,3180,3180,0
|
|
20241217,123000,530541075,3180,3180,3180,3180,0
|
|
20241217,122900,530541075,3180,3180,3180,3180,0
|
|
20241217,122800,530541075,3180,3180,3180,3180,0
|
|
20241217,122700,530541075,3180,3180,3180,3180,0
|
|
20241217,122600,530541075,3180,3180,3180,3180,1
|
|
20241217,122500,530537895,3155,3180,3185,3155,1353
|
|
20241217,122400,526261260,3155,3155,3155,3155,0
|
|
20241217,122300,526261260,3155,3155,3155,3155,179
|
|
20241217,122200,525696515,3160,3165,3165,3160,185
|
|
20241217,122100,525111490,3195,3195,3195,3195,6
|
|
20241217,122000,525092320,3195,3165,3195,3165,2001
|
|
20241217,121900,518735980,3155,3165,3165,3155,657
|
|
20241217,121800,516660645,3165,3175,3175,3165,102
|
|
20241217,121700,516337795,3200,3200,3200,3200,0
|
|
20241217,121600,516337795,3200,3150,3200,3150,1304
|
|
20241217,121500,512204380,3150,3150,3150,3150,0
|
|
20241217,121400,512204380,3150,3150,3150,3150,0
|
|
20241217,121300,512204380,3150,3150,3150,3150,0
|
|
20241217,121200,512204380,3150,3150,3150,3150,0
|
|
20241217,121100,512204380,3150,3150,3150,3150,1
|
|
20241217,121000,512201230,3150,3150,3150,3150,0
|
|
20241217,120900,512201230,3150,3150,3150,3150,0
|
|
20241217,120800,512201230,3150,3150,3150,3150,4
|
|
20241217,120700,512188630,3150,3150,3150,3150,0
|
|
20241217,120600,512188630,3150,3150,3150,3150,0
|
|
20241217,120500,512188630,3150,3150,3150,3150,42
|
|
20241217,120400,512056330,3150,3150,3150,3150,0
|
|
20241217,120300,512056330,3150,3150,3150,3150,0
|
|
20241217,120200,512056330,3150,3150,3150,3150,985
|
|
20241217,120100,508953580,3160,3155,3160,3155,291
|
|
20241217,120000,508035465,3155,3150,3155,3150,221
|
|
20241217,115900,507338260,3150,3155,3155,3150,516
|
|
20241217,115800,505710405,3155,3155,3155,3155,12
|
|
20241217,115700,505672545,3160,3160,3160,3160,1
|
|
20241217,115600,505669385,3155,3155,3155,3155,0
|
|
20241217,115500,505669385,3155,3155,3155,3155,0
|
|
20241217,115400,505669385,3155,3160,3160,3155,231
|
|
20241217,115300,504940565,3165,3155,3165,3155,12
|
|
20241217,115200,504902605,3165,3155,3165,3155,45
|
|
20241217,115100,504760620,3185,3185,3185,3185,0
|
|
20241217,115000,504760620,3185,3185,3185,3185,0
|
|
20241217,114900,504760620,3185,3185,3185,3185,0
|
|
20241217,114800,504760620,3185,3190,3190,3155,272
|
|
20241217,114700,503901485,3185,3185,3185,3185,4085
|
|
20241217,114600,490890760,3185,3185,3185,3185,51
|
|
20241217,114500,490728325,3190,3190,3190,3190,0
|
|
20241217,114400,490728325,3190,3190,3190,3190,0
|
|
20241217,114300,490728325,3190,3190,3190,3190,100
|
|
20241217,114200,490409325,3190,3180,3190,3180,500
|
|
20241217,114100,488817405,3195,3180,3200,3180,1022
|
|
20241217,114000,485559335,3180,3170,3180,3170,2515
|
|
20241217,113900,477586705,3170,3170,3170,3170,1152
|
|
20241217,113800,473934865,3170,3165,3170,3160,1357
|
|
20241217,113700,469641715,3165,3165,3165,3165,11
|
|
20241217,113600,469606900,3160,3145,3160,3145,3529
|
|
20241217,113500,458474900,3150,3150,3150,3150,0
|
|
20241217,113400,458474900,3150,3125,3150,3125,6029
|
|
20241217,113300,439553035,3125,3120,3125,3120,23
|
|
20241217,113200,439481270,3130,3130,3130,3130,20
|
|
20241217,113100,439418670,3130,3125,3130,3125,1001
|
|
20241217,113000,436290540,3125,3125,3125,3125,0
|
|
20241217,112900,436290540,3125,3125,3125,3125,0
|
|
20241217,112800,436290540,3125,3125,3125,3125,0
|
|
20241217,112700,436290540,3125,3125,3125,3125,0
|
|
20241217,112600,436290540,3125,3125,3125,3125,1
|
|
20241217,112500,436287415,3120,3120,3120,3120,1054
|
|
20241217,112400,432998935,3125,3125,3125,3120,505
|
|
20241217,112300,431423310,3120,3115,3120,3115,7606
|
|
20241217,112200,407692815,3120,3120,3120,3120,0
|
|
20241217,112100,407692815,3120,3110,3120,3105,138
|
|
20241217,112000,407264305,3120,3120,3120,3120,0
|
|
20241217,111900,407264305,3120,3105,3120,3105,81
|
|
20241217,111800,407012785,3120,3120,3120,3120,0
|
|
20241217,111700,407012785,3120,3120,3120,3120,0
|
|
20241217,111600,407012785,3120,3100,3120,3100,101
|
|
20241217,111500,406699665,3100,3100,3120,3100,2837
|
|
20241217,111400,397904865,3120,3105,3120,3105,3
|
|
20241217,111300,397895535,3105,3110,3110,3105,109
|
|
20241217,111200,397557060,3110,3110,3110,3110,0
|
|
20241217,111100,397557060,3110,3115,3115,3110,972
|
|
20241217,111000,394529290,3115,3115,3115,3115,2
|
|
20241217,110900,394523060,3130,3120,3130,3120,282
|
|
20241217,110800,393642275,3110,3095,3125,3095,1184
|
|
20241217,110700,389955090,3095,3095,3095,3095,44
|
|
20241217,110600,389818910,3105,3105,3105,3105,0
|
|
20241217,110500,389818910,3105,3105,3105,3105,1
|
|
20241217,110400,389815805,3100,3100,3100,3100,1
|
|
20241217,110300,389812705,3110,3110,3110,3110,1
|
|
20241217,110200,389809595,3090,3090,3090,3090,379
|
|
20241217,110100,388638485,3090,3090,3090,3090,0
|
|
20241217,110000,388638485,3090,3090,3090,3090,0
|
|
20241217,105900,388638485,3090,3090,3090,3090,700
|
|
20241217,105800,386475485,3090,3090,3090,3090,0
|
|
20241217,105700,386475485,3090,3085,3090,3075,3006
|
|
20241217,105600,377216460,3110,3110,3110,3110,0
|
|
20241217,105500,377216460,3110,3110,3110,3110,0
|
|
20241217,105400,377216460,3110,3110,3110,3110,0
|
|
20241217,105300,377216460,3110,3110,3110,3110,248
|
|
20241217,105200,376445180,3090,3100,3100,3090,3385
|
|
20241217,105100,365974745,3125,3090,3125,3090,1142
|
|
20241217,105000,362435055,3090,3090,3090,3090,1
|
|
20241217,104900,362431965,3070,3075,3075,3070,1500
|
|
20241217,104800,357826955,3070,3120,3135,3065,16918
|
|
20241217,104700,305411985,3135,3135,3135,3135,5
|
|
20241217,104600,305396310,3120,3125,3125,3120,1923
|
|
20241217,104500,299393940,3125,3125,3125,3125,0
|
|
20241217,104400,299393940,3125,3120,3125,3115,3055
|
|
20241217,104300,289867615,3130,3130,3130,3130,0
|
|
20241217,104200,289867615,3130,3130,3130,3130,96
|
|
20241217,104100,289567135,3120,3125,3145,3120,1581
|
|
20241217,104000,284632860,3125,3125,3125,3125,70
|
|
20241217,103900,284414110,3125,3125,3125,3125,901
|
|
20241217,103800,281598485,3125,3125,3125,3125,0
|
|
20241217,103700,281598485,3125,3125,3125,3125,320
|
|
20241217,103600,280598485,3120,3120,3120,3120,301
|
|
20241217,103500,279659365,3120,3125,3125,3120,11111
|
|
20241217,103400,244964510,3130,3130,3130,3125,196
|
|
20241217,103300,244351780,3125,3145,3145,3125,1717
|
|
20241217,103200,238977580,3130,3130,3130,3130,0
|
|
20241217,103100,238977580,3130,3130,3130,3130,100
|
|
20241217,103000,238664580,3130,3130,3130,3130,0
|
|
20241217,102900,238664580,3130,3135,3135,3130,300
|
|
20241217,102800,237725190,3135,3135,3145,3135,832
|
|
20241217,102700,235113870,3135,3135,3135,3135,0
|
|
20241217,102600,235113870,3135,3135,3135,3135,0
|
|
20241217,102500,235113870,3135,3135,3135,3135,509
|
|
20241217,102400,233518155,3145,3145,3145,3145,0
|
|
20241217,102300,233518155,3145,3145,3145,3145,61
|
|
20241217,102200,233326310,3145,3145,3145,3135,1116
|
|
20241217,102100,229816500,3145,3140,3145,3140,6
|
|
20241217,102000,229797645,3145,3140,3145,3140,6
|
|
20241217,101900,229778795,3140,3140,3140,3140,160
|
|
20241217,101800,229276395,3140,3140,3140,3140,266
|
|
20241217,101700,228441155,3135,3140,3140,3135,1100
|
|
20241217,101600,224987655,3140,3140,3140,3140,0
|
|
20241217,101500,224987655,3140,3125,3140,3120,321
|
|
20241217,101400,223986005,3140,3130,3140,3130,107
|
|
20241217,101300,223651035,3120,3125,3125,3120,1008
|
|
20241217,101200,220505545,3125,3150,3150,3120,10722
|
|
20241217,101100,186877205,3150,3155,3155,3150,213
|
|
20241217,101000,186205195,3155,3155,3155,3155,0
|
|
20241217,100900,186205195,3155,3155,3155,3155,0
|
|
20241217,100800,186205195,3155,3155,3155,3155,50
|
|
20241217,100700,186047445,3155,3155,3155,3155,200
|
|
20241217,100600,185416445,3150,3150,3150,3150,0
|
|
20241217,100500,185416445,3150,3150,3150,3150,0
|
|
20241217,100400,185416445,3150,3150,3150,3150,128
|
|
20241217,100300,185013245,3150,3150,3155,3150,181
|
|
20241217,100200,184442840,3145,3145,3145,3145,44
|
|
20241217,100100,184304460,3165,3150,3165,3150,94
|
|
20241217,100000,184007945,3150,3145,3150,3145,2001
|
|
20241217,095900,177714795,3165,3150,3165,3140,5002
|
|
20241217,095800,161981435,3175,3175,3175,3175,30
|
|
20241217,095700,161886185,3175,3175,3175,3175,0
|
|
20241217,095600,161886185,3175,3160,3175,3160,301
|
|
20241217,095500,160932300,3160,3160,3160,3160,158
|
|
20241217,095400,160433020,3160,3145,3160,3140,1609
|
|
20241217,095300,155366180,3145,3135,3145,3135,26
|
|
20241217,095200,155284650,3140,3135,3140,3135,101
|
|
20241217,095100,154967930,3160,3160,3160,3160,0
|
|
20241217,095000,154967930,3160,3155,3160,3130,6808
|
|
20241217,094900,133567625,3155,3160,3165,3155,1227
|
|
20241217,094800,129696405,3170,3170,3170,3170,4
|
|
20241217,094700,129683725,3170,3170,3170,3170,136
|
|
20241217,094600,129252605,3175,3175,3175,3175,0
|
|
20241217,094500,129252605,3175,3175,3175,3175,0
|
|
20241217,094400,129252605,3175,3175,3175,3175,0
|
|
20241217,094300,129252605,3175,3175,3175,3175,0
|
|
20241217,094200,129252605,3175,3170,3180,3170,135
|
|
20241217,094100,128824020,3160,3160,3160,3160,200
|
|
20241217,094000,128192020,3185,3185,3185,3160,1101
|
|
20241217,093900,124712785,3165,3165,3195,3165,664
|
|
20241217,093800,122610445,3165,3165,3165,3160,663
|
|
20241217,093700,120513855,3165,3170,3170,3165,5574
|
|
20241217,093600,102871455,3175,3175,3175,3175,6
|
|
20241217,093500,102852405,3165,3160,3165,3160,840
|
|
20241217,093400,100195805,3190,3190,3190,3190,1
|
|
20241217,093300,100192615,3180,3180,3180,3180,464
|
|
20241217,093200,98717095,3180,3155,3180,3155,501
|
|
20241217,093100,97136415,3180,3155,3180,3150,4161
|
|
20241217,093000,83998685,3155,3165,3170,3155,155
|
|
20241217,092900,83507380,3150,3155,3155,3150,23
|
|
20241217,092800,83434820,3155,3170,3170,3155,410
|
|
20241217,092700,82138195,3170,3180,3180,3170,2067
|
|
20241217,092600,75580965,3180,3190,3190,3180,1534
|
|
20241217,092500,70697505,3180,3205,3205,3180,4992
|
|
20241217,092400,54760415,3205,3205,3205,3205,883
|
|
20241217,092300,51930400,3205,3205,3205,3205,0
|
|
20241217,092200,51930400,3205,3220,3220,3205,4001
|
|
20241217,092100,39062375,3205,3205,3205,3205,0
|
|
20241217,092000,39062375,3205,3205,3205,3205,0
|
|
20241217,091900,39062375,3205,3210,3215,3205,442
|
|
20241217,091800,37641610,3210,3210,3210,3210,1233
|
|
20241217,091700,33683680,3220,3220,3220,3220,378
|
|
20241217,091600,32466520,3210,3215,3215,3210,1250
|
|
20241217,091500,28449860,3215,3220,3220,3215,252
|
|
20241217,091400,27638970,3220,3225,3225,3220,287
|
|
20241217,091300,26714190,3225,3225,3225,3225,6
|
|
20241217,091200,26694840,3225,3225,3225,3225,1
|
|
20241217,091100,26691615,3220,3230,3230,3220,1536
|
|
20241217,091000,21736825,3250,3250,3250,3250,0
|
|
20241217,090900,21736825,3250,3250,3250,3250,133
|
|
20241217,090800,21304575,3250,3250,3250,3250,1
|
|
20241217,090700,21301325,3230,3235,3235,3230,600
|
|
20241217,090600,19361825,3225,3225,3225,3225,0
|
|
20241217,090500,19361825,3225,3225,3225,3225,317
|
|
20241217,090400,18339500,3225,3225,3225,3225,5
|
|
20241217,090300,18323375,3220,3220,3220,3215,702
|
|
20241217,090200,16062940,3220,3240,3240,3220,4000
|
|
20241217,090100,3181740,3240,3240,3240,3240,365
|
|
20241217,090000,1999140,3270,3240,3270,3240,617
|