624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192100,776111865,3615,3615,3615,3615,6139
|
|
20241230,192000,776111865,3615,3615,3615,3615,0
|
|
20241230,191900,776111865,3615,3615,3615,3615,0
|
|
20241230,191800,776111865,3615,3615,3615,3615,0
|
|
20241230,191700,776111865,3615,3615,3615,3615,0
|
|
20241230,191600,776111865,3615,3615,3615,3615,0
|
|
20241230,191500,776111865,3615,3615,3615,3615,0
|
|
20241230,191400,776111865,3615,3615,3615,3615,0
|
|
20241230,191300,776111865,3615,3615,3615,3615,0
|
|
20241230,191200,776111865,3615,3615,3615,3615,0
|
|
20241230,191100,776111865,3615,3615,3615,3615,0
|
|
20241230,191000,776111865,3615,3615,3615,3615,0
|
|
20241230,190900,776111865,3615,3615,3615,3615,0
|
|
20241230,190800,776111865,3615,3615,3615,3615,0
|
|
20241230,190700,776111865,3615,3615,3615,3615,0
|
|
20241230,190600,776111865,3615,3615,3615,3615,0
|
|
20241230,190500,776111865,3615,3615,3615,3615,0
|
|
20241230,190400,776111865,3615,3615,3615,3615,0
|
|
20241230,190300,776111865,3615,3615,3615,3615,0
|
|
20241230,190200,776111865,3615,3615,3615,3615,0
|
|
20241230,190100,776111865,3615,3615,3615,3615,0
|
|
20241230,190000,776111865,3615,3615,3615,3615,0
|
|
20241230,185900,776111865,3615,3615,3615,3615,0
|
|
20241230,185800,776111865,3615,3615,3615,3615,0
|
|
20241230,185700,776111865,3615,3615,3615,3615,0
|
|
20241230,185600,776111865,3615,3615,3615,3615,0
|
|
20241230,185500,776111865,3615,3615,3615,3615,0
|
|
20241230,185400,776111865,3615,3615,3615,3615,0
|
|
20241230,185300,776111865,3615,3615,3615,3615,0
|
|
20241230,185200,776111865,3615,3615,3615,3615,0
|
|
20241230,185100,776111865,3615,3615,3615,3615,6139
|
|
20241230,185000,776111865,3615,3615,3615,3615,0
|
|
20241230,184900,776111865,3615,3615,3615,3615,0
|
|
20241230,184800,776111865,3615,3615,3615,3615,0
|
|
20241230,184700,776111865,3615,3615,3615,3615,0
|
|
20241230,184600,776111865,3615,3615,3615,3615,0
|
|
20241230,184500,776111865,3615,3615,3615,3615,0
|
|
20241230,184400,776111865,3615,3615,3615,3615,0
|
|
20241230,184300,776111865,3615,3615,3615,3615,0
|
|
20241230,184200,776111865,3615,3615,3615,3615,0
|
|
20241230,184100,776111865,3615,3615,3615,3615,0
|
|
20241230,184000,776111865,3615,3615,3615,3615,0
|
|
20241230,183900,776111865,3615,3615,3615,3615,0
|
|
20241230,183800,776111865,3615,3615,3615,3615,0
|
|
20241230,183700,776111865,3615,3615,3615,3615,0
|
|
20241230,183600,776111865,3615,3615,3615,3615,0
|
|
20241230,183500,776111865,3615,3615,3615,3615,0
|
|
20241230,183400,776111865,3615,3615,3615,3615,0
|
|
20241230,183300,776111865,3615,3615,3615,3615,0
|
|
20241230,183200,776111865,3615,3615,3615,3615,0
|
|
20241230,183100,776111865,3615,3615,3615,3615,0
|
|
20241230,183000,776111865,3615,3615,3615,3615,0
|
|
20241230,182900,776111865,3615,3615,3615,3615,0
|
|
20241230,182800,776111865,3615,3615,3615,3615,0
|
|
20241230,182700,776111865,3615,3615,3615,3615,0
|
|
20241230,182600,776111865,3615,3615,3615,3615,0
|
|
20241230,182500,776111865,3615,3615,3615,3615,0
|
|
20241230,182400,776111865,3615,3615,3615,3615,0
|
|
20241230,182300,776111865,3615,3615,3615,3615,0
|
|
20241230,182200,776111865,3615,3615,3615,3615,0
|
|
20241230,182100,776111865,3615,3615,3615,3615,6139
|
|
20241230,182000,776111865,3615,3615,3615,3615,0
|
|
20241230,181900,776111865,3615,3615,3615,3615,0
|
|
20241230,181800,776111865,3615,3615,3615,3615,0
|
|
20241230,181700,776111865,3615,3615,3615,3615,0
|
|
20241230,181600,776111865,3615,3615,3615,3615,0
|
|
20241230,181500,776111865,3615,3615,3615,3615,0
|
|
20241230,181400,776111865,3615,3615,3615,3615,0
|
|
20241230,181300,776111865,3615,3615,3615,3615,0
|
|
20241230,181200,776111865,3615,3615,3615,3615,0
|
|
20241230,181100,776111865,3615,3615,3615,3615,0
|
|
20241230,181000,776111865,3615,3615,3615,3615,0
|
|
20241230,180900,776111865,3615,3615,3615,3615,0
|
|
20241230,180800,776111865,3615,3615,3615,3615,0
|
|
20241230,180700,776111865,3615,3615,3615,3615,0
|
|
20241230,180600,776111865,3615,3615,3615,3615,0
|
|
20241230,180500,776111865,3615,3615,3615,3615,0
|
|
20241230,180400,776111865,3615,3615,3615,3615,0
|
|
20241230,180300,776111865,3615,3615,3615,3615,0
|
|
20241230,180200,776111865,3615,3615,3615,3615,0
|
|
20241230,180100,776111865,3615,3615,3615,3615,0
|
|
20241230,180000,776111865,3615,3615,3615,3615,0
|
|
20241230,175900,776111865,3615,3615,3615,3615,0
|
|
20241230,175800,776111865,3615,3615,3615,3615,0
|
|
20241230,175700,776111865,3615,3615,3615,3615,0
|
|
20241230,175600,776111865,3615,3615,3615,3615,0
|
|
20241230,175500,776111865,3615,3615,3615,3615,0
|
|
20241230,175400,776111865,3615,3615,3615,3615,0
|
|
20241230,175300,776111865,3615,3615,3615,3615,0
|
|
20241230,175200,776111865,3615,3615,3615,3615,0
|
|
20241230,175100,776111865,3615,3615,3615,3615,6139
|
|
20241230,175000,776111865,3615,3615,3615,3615,0
|
|
20241230,174900,776111865,3615,3615,3615,3615,0
|
|
20241230,174800,776111865,3615,3615,3615,3615,0
|
|
20241230,174700,776111865,3615,3615,3615,3615,0
|
|
20241230,174600,776111865,3615,3615,3615,3615,0
|
|
20241230,174500,776111865,3615,3615,3615,3615,0
|
|
20241230,174400,776111865,3615,3615,3615,3615,0
|
|
20241230,174300,776111865,3615,3615,3615,3615,0
|
|
20241230,174200,776111865,3615,3615,3615,3615,0
|
|
20241230,174100,776111865,3615,3615,3615,3615,0
|
|
20241230,174000,776111865,3615,3615,3615,3615,0
|
|
20241230,173900,776111865,3615,3615,3615,3615,0
|
|
20241230,173800,776111865,3615,3615,3615,3615,0
|
|
20241230,173700,776111865,3615,3615,3615,3615,0
|
|
20241230,173600,776111865,3615,3615,3615,3615,0
|
|
20241230,173500,776111865,3615,3615,3615,3615,0
|
|
20241230,173400,776111865,3615,3615,3615,3615,0
|
|
20241230,173300,776111865,3615,3615,3615,3615,0
|
|
20241230,173200,776111865,3615,3615,3615,3615,0
|
|
20241230,173100,776111865,3615,3615,3615,3615,0
|
|
20241230,173000,776111865,3615,3615,3615,3615,0
|
|
20241230,172900,776111865,3615,3615,3615,3615,0
|
|
20241230,172800,776111865,3615,3615,3615,3615,0
|
|
20241230,172700,776111865,3615,3615,3615,3615,0
|
|
20241230,172600,776111865,3615,3615,3615,3615,0
|
|
20241230,172500,776111865,3615,3615,3615,3615,0
|
|
20241230,172400,776111865,3615,3615,3615,3615,0
|
|
20241230,172300,776111865,3615,3615,3615,3615,0
|
|
20241230,172200,776111865,3615,3615,3615,3615,0
|
|
20241230,172100,776111865,3615,3615,3615,3615,6139
|
|
20241230,172000,776111865,3615,3615,3615,3615,0
|
|
20241230,171900,776111865,3615,3615,3615,3615,0
|
|
20241230,171800,776111865,3615,3615,3615,3615,0
|
|
20241230,171700,776111865,3615,3615,3615,3615,0
|
|
20241230,171600,776111865,3615,3615,3615,3615,0
|
|
20241230,171500,776111865,3615,3615,3615,3615,0
|
|
20241230,171400,776111865,3615,3615,3615,3615,0
|
|
20241230,171300,776111865,3615,3615,3615,3615,0
|
|
20241230,171200,776111865,3615,3615,3615,3615,0
|
|
20241230,171100,776111865,3615,3615,3615,3615,0
|
|
20241230,171000,776111865,3615,3615,3615,3615,0
|
|
20241230,170900,776111865,3615,3615,3615,3615,0
|
|
20241230,170800,776111865,3615,3615,3615,3615,0
|
|
20241230,170700,776111865,3615,3615,3615,3615,0
|
|
20241230,170600,776111865,3615,3615,3615,3615,0
|
|
20241230,170500,776111865,3615,3615,3615,3615,0
|
|
20241230,170400,776111865,3615,3615,3615,3615,0
|
|
20241230,170300,776111865,3615,3615,3615,3615,0
|
|
20241230,170200,776111865,3615,3615,3615,3615,0
|
|
20241230,170100,776111865,3615,3615,3615,3615,0
|
|
20241230,170000,776111865,3615,3615,3615,3615,0
|
|
20241230,165900,776111865,3615,3615,3615,3615,0
|
|
20241230,165800,776111865,3615,3615,3615,3615,0
|
|
20241230,165700,776111865,3615,3615,3615,3615,0
|
|
20241230,165600,776111865,3615,3615,3615,3615,0
|
|
20241230,165500,776111865,3615,3615,3615,3615,0
|
|
20241230,165400,776111865,3615,3615,3615,3615,0
|
|
20241230,165300,776111865,3615,3615,3615,3615,0
|
|
20241230,165200,776111865,3615,3615,3615,3615,0
|
|
20241230,165100,776111865,3615,3615,3615,3615,6139
|
|
20241230,165000,776111865,3615,3615,3615,3615,0
|
|
20241230,164900,776111865,3615,3615,3615,3615,0
|
|
20241230,164800,776111865,3615,3615,3615,3615,0
|
|
20241230,164700,776111865,3615,3615,3615,3615,0
|
|
20241230,164600,776111865,3615,3615,3615,3615,0
|
|
20241230,164500,776111865,3615,3615,3615,3615,0
|
|
20241230,164400,776111865,3615,3615,3615,3615,0
|
|
20241230,164300,776111865,3615,3615,3615,3615,0
|
|
20241230,164200,776111865,3615,3615,3615,3615,0
|
|
20241230,164100,776111865,3615,3615,3615,3615,0
|
|
20241230,164000,776111865,3615,3615,3615,3615,0
|
|
20241230,163900,776111865,3615,3615,3615,3615,0
|
|
20241230,163800,776111865,3615,3615,3615,3615,0
|
|
20241230,163700,776111865,3615,3615,3615,3615,0
|
|
20241230,163600,776111865,3615,3615,3615,3615,0
|
|
20241230,163500,776111865,3615,3615,3615,3615,0
|
|
20241230,163400,776111865,3615,3615,3615,3615,0
|
|
20241230,163300,776111865,3615,3615,3615,3615,0
|
|
20241230,163200,776111865,3615,3615,3615,3615,0
|
|
20241230,163100,776111865,3615,3615,3615,3615,0
|
|
20241230,163000,776111865,3615,3615,3615,3615,0
|
|
20241230,162900,776111865,3615,3615,3615,3615,0
|
|
20241230,162800,776111865,3615,3615,3615,3615,0
|
|
20241230,162700,776111865,3615,3615,3615,3615,0
|
|
20241230,162600,776111865,3615,3615,3615,3615,0
|
|
20241230,162500,776111865,3615,3615,3615,3615,0
|
|
20241230,162400,776111865,3615,3615,3615,3615,0
|
|
20241230,162300,776111865,3615,3615,3615,3615,0
|
|
20241230,162200,776111865,3615,3615,3615,3615,0
|
|
20241230,162100,776111865,3615,3615,3615,3615,6139
|
|
20241230,162000,776111865,3615,3615,3615,3615,0
|
|
20241230,161900,776111865,3615,3615,3615,3615,0
|
|
20241230,161800,776111865,3615,3615,3615,3615,0
|
|
20241230,161700,776111865,3615,3615,3615,3615,0
|
|
20241230,161600,776111865,3615,3615,3615,3615,0
|
|
20241230,161500,776111865,3615,3615,3615,3615,0
|
|
20241230,161400,776111865,3615,3615,3615,3615,0
|
|
20241230,161300,776111865,3615,3615,3615,3615,0
|
|
20241230,161200,776111865,3615,3615,3615,3615,0
|
|
20241230,161100,776111865,3615,3615,3615,3615,0
|
|
20241230,161000,776111865,3615,3615,3615,3615,0
|
|
20241230,160900,776111865,3615,3615,3615,3615,0
|
|
20241230,160800,776111865,3615,3615,3615,3615,0
|
|
20241230,160700,776111865,3615,3615,3615,3615,0
|
|
20241230,160600,776111865,3615,3615,3615,3615,0
|
|
20241230,160500,776111865,3615,3615,3615,3615,0
|
|
20241230,160400,776111865,3615,3615,3615,3615,0
|
|
20241230,160300,776111865,3615,3615,3615,3615,0
|
|
20241230,160200,776111865,3615,3615,3615,3615,0
|
|
20241230,160100,776111865,3615,3615,3615,3615,0
|
|
20241230,160000,776111865,3615,3615,3615,3615,0
|
|
20241230,155900,776111865,3615,3615,3615,3615,0
|
|
20241230,155800,776111865,3615,3615,3615,3615,0
|
|
20241230,155700,776111865,3615,3615,3615,3615,0
|
|
20241230,155600,776111865,3615,3615,3615,3615,0
|
|
20241230,155500,776111865,3615,3615,3615,3615,0
|
|
20241230,155400,776111865,3615,3615,3615,3615,0
|
|
20241230,155300,776111865,3615,3615,3615,3615,0
|
|
20241230,155200,776111865,3615,3615,3615,3615,0
|
|
20241230,155100,776111865,3615,3615,3615,3615,6139
|
|
20241230,155000,776111865,3615,3615,3615,3615,0
|
|
20241230,154900,776111865,3615,3615,3615,3615,0
|
|
20241230,154800,776111865,3615,3615,3615,3615,0
|
|
20241230,154700,776111865,3615,3615,3615,3615,0
|
|
20241230,154600,776111865,3615,3615,3615,3615,0
|
|
20241230,154500,776111865,3615,3615,3615,3615,0
|
|
20241230,154400,776111865,3615,3615,3615,3615,0
|
|
20241230,154300,776111865,3615,3615,3615,3615,0
|
|
20241230,154200,776111865,3615,3615,3615,3615,0
|
|
20241230,154100,776111865,3615,3615,3615,3615,0
|
|
20241230,154000,776111865,3615,3615,3615,3615,0
|
|
20241230,153900,776111865,3615,3615,3615,3615,0
|
|
20241230,153800,776111865,3615,3615,3615,3615,0
|
|
20241230,153700,776111865,3615,3615,3615,3615,0
|
|
20241230,153600,776111865,3615,3615,3615,3615,0
|
|
20241230,153500,776111865,3615,3615,3615,3615,0
|
|
20241230,153400,776111865,3615,3615,3615,3615,0
|
|
20241230,153300,776111865,3615,3615,3615,3615,0
|
|
20241230,153200,776111865,3615,3615,3615,3615,0
|
|
20241230,153100,776111865,3615,3615,3615,3615,0
|
|
20241230,153000,776111865,3615,3615,3615,3615,6139
|
|
20241230,152900,753919380,3625,3625,3625,3625,0
|
|
20241230,152800,753919380,3625,3625,3625,3625,0
|
|
20241230,152700,753919380,3625,3625,3625,3625,0
|
|
20241230,152600,753919380,3625,3625,3625,3625,0
|
|
20241230,152500,753919380,3625,3625,3625,3625,0
|
|
20241230,152400,753919380,3625,3625,3625,3625,0
|
|
20241230,152300,753919380,3625,3625,3625,3625,0
|
|
20241230,152200,753919380,3625,3625,3625,3625,0
|
|
20241230,152100,753919380,3625,3625,3625,3625,0
|
|
20241230,152000,753919380,3625,3625,3625,3625,0
|
|
20241230,151900,753919380,3625,3625,3630,3620,2067
|
|
20241230,151800,746434850,3625,3625,3625,3620,3112
|
|
20241230,151700,735164260,3625,3625,3625,3625,1439
|
|
20241230,151600,729947885,3625,3625,3625,3620,2798
|
|
20241230,151500,719818210,3625,3625,3625,3625,146
|
|
20241230,151400,719288960,3625,3630,3630,3625,1854
|
|
20241230,151300,712568155,3635,3635,3635,3635,0
|
|
20241230,151200,712568155,3635,3630,3635,3630,1932
|
|
20241230,151100,705554990,3630,3630,3630,3630,316
|
|
20241230,151000,704407910,3630,3630,3630,3625,53
|
|
20241230,150900,704215770,3630,3625,3630,3625,302
|
|
20241230,150800,703120760,3635,3635,3635,3635,142
|
|
20241230,150700,702604590,3635,3635,3635,3635,85
|
|
20241230,150600,702295615,3635,3630,3635,3630,726
|
|
20241230,150500,699660230,3630,3625,3630,3625,3131
|
|
20241230,150400,688295470,3625,3620,3625,3620,509
|
|
20241230,150300,686452845,3620,3620,3620,3620,0
|
|
20241230,150200,686452845,3620,3625,3625,3620,585
|
|
20241230,150100,684334225,3625,3625,3630,3625,761
|
|
20241230,150000,681575595,3625,3620,3630,3620,1130
|
|
20241230,145900,677478960,3630,3630,3630,3620,880
|
|
20241230,145800,674293340,3630,3620,3630,3620,501
|
|
20241230,145700,672479710,3620,3620,3620,3620,1000
|
|
20241230,145600,668859710,3630,3620,3630,3620,653
|
|
20241230,145500,666495840,3620,3620,3620,3620,15
|
|
20241230,145400,666441540,3620,3620,3630,3620,2621
|
|
20241230,145300,656953510,3625,3630,3630,3625,135
|
|
20241230,145200,656464110,3630,3630,3630,3630,0
|
|
20241230,145100,656464110,3630,3625,3630,3625,1459
|
|
20241230,145000,651175190,3625,3625,3630,3625,267
|
|
20241230,144900,650207305,3625,3630,3630,3625,505
|
|
20241230,144800,648376675,3625,3625,3625,3625,351
|
|
20241230,144700,647104300,3625,3625,3625,3625,1377
|
|
20241230,144600,642112675,3630,3630,3630,3630,0
|
|
20241230,144500,642112675,3630,3625,3630,3625,101
|
|
20241230,144400,641746545,3625,3625,3625,3625,0
|
|
20241230,144300,641746545,3625,3625,3625,3625,4476
|
|
20241230,144200,625521045,3630,3630,3630,3630,508
|
|
20241230,144100,623677005,3635,3630,3635,3630,11
|
|
20241230,144000,623637070,3630,3630,3630,3630,200
|
|
20241230,143900,622911070,3635,3635,3635,3635,0
|
|
20241230,143800,622911070,3635,3635,3635,3635,0
|
|
20241230,143700,622911070,3635,3630,3635,3630,138
|
|
20241230,143600,622409445,3630,3635,3635,3630,20
|
|
20241230,143500,622336795,3635,3635,3635,3635,10
|
|
20241230,143400,622300445,3635,3635,3640,3635,100
|
|
20241230,143300,621936940,3635,3640,3640,3635,1088
|
|
20241230,143200,617982055,3635,3635,3635,3635,120
|
|
20241230,143100,617545855,3640,3635,3640,3635,401
|
|
20241230,143000,616088215,3635,3635,3635,3635,0
|
|
20241230,142900,616088215,3635,3635,3635,3635,1858
|
|
20241230,142800,609334385,3635,3635,3635,3635,0
|
|
20241230,142700,609334385,3635,3630,3635,3630,1441
|
|
20241230,142600,604096540,3630,3630,3630,3630,72
|
|
20241230,142500,603835180,3625,3630,3630,3625,2168
|
|
20241230,142400,595965395,3625,3620,3625,3620,428
|
|
20241230,142300,594415985,3620,3625,3625,3620,780
|
|
20241230,142200,591592295,3630,3625,3630,3625,1099
|
|
20241230,142100,587602975,3630,3625,3630,3620,601
|
|
20241230,142000,585427325,3630,3630,3630,3630,0
|
|
20241230,141900,585427325,3630,3630,3630,3630,11
|
|
20241230,141800,585387395,3635,3635,3635,3635,0
|
|
20241230,141700,585387395,3635,3635,3635,3635,870
|
|
20241230,141600,582224945,3635,3625,3635,3615,6003
|
|
20241230,141500,560510920,3625,3625,3625,3625,1302
|
|
20241230,141400,555791170,3625,3625,3625,3625,10
|
|
20241230,141300,555754920,3625,3625,3625,3625,2020
|
|
20241230,141200,548432420,3625,3630,3635,3625,1052
|
|
20241230,141100,544614905,3625,3630,3630,3625,1109
|
|
20241230,141000,540594660,3630,3630,3630,3630,2
|
|
20241230,140900,540587400,3630,3630,3630,3630,1
|
|
20241230,140800,540583770,3630,3630,3630,3630,101
|
|
20241230,140700,540217140,3625,3625,3625,3625,128
|
|
20241230,140600,539753140,3625,3620,3625,3620,61
|
|
20241230,140500,539532265,3625,3620,3625,3620,1455
|
|
20241230,140400,534262890,3625,3625,3625,3625,110
|
|
20241230,140300,533864140,3630,3630,3630,3630,9
|
|
20241230,140200,533831470,3630,3630,3630,3630,49
|
|
20241230,140100,533653600,3630,3630,3630,3630,0
|
|
20241230,140000,533653600,3630,3630,3630,3630,500
|
|
20241230,135900,531838600,3625,3625,3625,3625,5
|
|
20241230,135800,531820475,3625,3630,3630,3625,8
|
|
20241230,135700,531791445,3630,3630,3630,3630,101
|
|
20241230,135600,531424815,3625,3625,3625,3625,0
|
|
20241230,135500,531424815,3625,3625,3625,3625,1
|
|
20241230,135400,531421190,3625,3630,3630,3625,250
|
|
20241230,135300,530514070,3630,3630,3630,3630,4
|
|
20241230,135200,530499550,3630,3630,3630,3630,2017
|
|
20241230,135100,523177840,3640,3640,3640,3640,0
|
|
20241230,135000,523177840,3640,3640,3640,3640,0
|
|
20241230,134900,523177840,3640,3635,3640,3635,2815
|
|
20241230,134800,512945235,3635,3635,3635,3635,0
|
|
20241230,134700,512945235,3635,3635,3635,3635,0
|
|
20241230,134600,512945235,3635,3635,3635,3635,0
|
|
20241230,134500,512945235,3635,3635,3635,3635,452
|
|
20241230,134400,511302215,3630,3630,3630,3630,0
|
|
20241230,134300,511302215,3630,3625,3630,3620,321
|
|
20241230,134200,510138900,3625,3625,3625,3625,173
|
|
20241230,134100,509511775,3625,3625,3625,3625,0
|
|
20241230,134000,509511775,3625,3625,3625,3625,0
|
|
20241230,133900,509511775,3625,3625,3625,3625,63
|
|
20241230,133800,509283400,3625,3630,3630,3625,80
|
|
20241230,133700,508993300,3630,3630,3630,3630,21
|
|
20241230,133600,508917070,3630,3630,3630,3630,0
|
|
20241230,133500,508917070,3630,3630,3630,3630,156
|
|
20241230,133400,508350790,3635,3635,3635,3635,0
|
|
20241230,133300,508350790,3635,3635,3635,3635,10
|
|
20241230,133200,508314440,3635,3635,3635,3635,40
|
|
20241230,133100,508169040,3635,3620,3635,3620,201
|
|
20241230,133000,507441405,3625,3625,3625,3625,0
|
|
20241230,132900,507441405,3625,3625,3625,3625,0
|
|
20241230,132800,507441405,3625,3625,3625,3625,0
|
|
20241230,132700,507441405,3625,3625,3625,3625,752
|
|
20241230,132600,504715405,3615,3615,3615,3615,0
|
|
20241230,132500,504715405,3615,3620,3620,3615,730
|
|
20241230,132400,502074995,3625,3625,3625,3625,5
|
|
20241230,132300,502056870,3625,3625,3625,3625,10
|
|
20241230,132200,502020620,3625,3625,3625,3620,76
|
|
20241230,132100,501745315,3625,3625,3625,3625,1
|
|
20241230,132000,501741690,3620,3625,3625,3620,350
|
|
20241230,131900,500474190,3625,3625,3625,3625,157
|
|
20241230,131800,499905065,3635,3635,3635,3635,0
|
|
20241230,131700,499905065,3635,3625,3635,3625,315
|
|
20241230,131600,498763170,3635,3635,3635,3635,1
|
|
20241230,131500,498759535,3630,3630,3630,3630,0
|
|
20241230,131400,498759535,3630,3630,3635,3630,853
|
|
20241230,131300,495663120,3635,3635,3635,3635,1
|
|
20241230,131200,495659485,3640,3640,3640,3640,0
|
|
20241230,131100,495659485,3640,3640,3640,3640,4
|
|
20241230,131000,495644925,3630,3635,3640,3630,2904
|
|
20241230,130900,485103100,3630,3640,3640,3630,2724
|
|
20241230,130800,475211310,3640,3640,3640,3640,0
|
|
20241230,130700,475211310,3640,3640,3640,3640,17
|
|
20241230,130600,475149430,3640,3640,3640,3640,40
|
|
20241230,130500,475003830,3640,3635,3640,3635,152
|
|
20241230,130400,474451300,3635,3635,3635,3635,1
|
|
20241230,130300,474447665,3645,3645,3645,3645,0
|
|
20241230,130200,474447665,3645,3640,3645,3640,1350
|
|
20241230,130100,469533110,3640,3640,3640,3640,0
|
|
20241230,130000,469533110,3640,3635,3640,3635,2394
|
|
20241230,125900,460830670,3635,3630,3635,3630,31
|
|
20241230,125800,460718135,3635,3635,3635,3635,1
|
|
20241230,125700,460714500,3635,3635,3635,3635,201
|
|
20241230,125600,459983865,3635,3635,3635,3635,1
|
|
20241230,125500,459980230,3630,3635,3635,3630,19
|
|
20241230,125400,459911255,3630,3635,3635,3630,101
|
|
20241230,125300,459544620,3635,3635,3635,3635,201
|
|
20241230,125200,458813985,3635,3630,3635,3630,32
|
|
20241230,125100,458697820,3635,3635,3635,3635,5
|
|
20241230,125000,458679645,3635,3630,3635,3630,3
|
|
20241230,124900,458668750,3630,3630,3630,3630,0
|
|
20241230,124800,458668750,3630,3635,3635,3630,1360
|
|
20241230,124700,453731445,3635,3630,3635,3630,101
|
|
20241230,124600,453364810,3630,3630,3630,3630,157
|
|
20241230,124500,452794900,3630,3630,3630,3630,1
|
|
20241230,124400,452791270,3630,3630,3630,3630,487
|
|
20241230,124300,451023460,3630,3630,3630,3630,1
|
|
20241230,124200,451019830,3630,3630,3630,3630,14
|
|
20241230,124100,450969010,3625,3625,3625,3625,100
|
|
20241230,124000,450606510,3625,3625,3630,3620,352
|
|
20241230,123900,449332250,3620,3625,3625,3620,103
|
|
20241230,123800,448959375,3630,3630,3630,3630,1
|
|
20241230,123700,448955745,3630,3630,3630,3630,1
|
|
20241230,123600,448952115,3630,3630,3630,3630,2
|
|
20241230,123500,448944855,3630,3630,3630,3630,4
|
|
20241230,123400,448930335,3620,3620,3620,3620,0
|
|
20241230,123300,448930335,3620,3625,3625,3620,3
|
|
20241230,123200,448919470,3625,3625,3630,3625,24
|
|
20241230,123100,448832465,3625,3625,3625,3625,1
|
|
20241230,123000,448828840,3630,3625,3630,3625,3
|
|
20241230,122900,448817960,3630,3630,3630,3630,2
|
|
20241230,122800,448810700,3630,3630,3630,3630,29
|
|
20241230,122700,448705430,3630,3630,3630,3630,1
|
|
20241230,122600,448701800,3630,3630,3630,3630,1
|
|
20241230,122500,448698170,3630,3630,3630,3630,1
|
|
20241230,122400,448694540,3630,3625,3630,3625,80
|
|
20241230,122300,448404175,3625,3625,3625,3625,1101
|
|
20241230,122200,444413050,3630,3625,3630,3625,22
|
|
20241230,122100,444333295,3625,3625,3625,3625,13
|
|
20241230,122000,444286170,3620,3635,3635,3620,90
|
|
20241230,121900,443959165,3635,3635,3635,3635,17
|
|
20241230,121800,443897370,3625,3615,3635,3615,1007
|
|
20241230,121700,440256935,3620,3635,3635,3620,92
|
|
20241230,121600,439923875,3620,3630,3630,3620,793
|
|
20241230,121500,437053205,3625,3630,3630,3625,19
|
|
20241230,121400,436984325,3625,3635,3635,3625,11
|
|
20241230,121300,436944385,3635,3630,3635,3630,4
|
|
20241230,121200,436929850,3625,3620,3625,3620,37
|
|
20241230,121100,436795800,3625,3635,3635,3625,1104
|
|
20241230,121000,432793785,3630,3630,3630,3630,0
|
|
20241230,120900,432793785,3630,3630,3630,3630,227
|
|
20241230,120800,431969775,3630,3630,3630,3630,23
|
|
20241230,120700,431886285,3630,3630,3630,3630,1
|
|
20241230,120600,431882655,3630,3630,3630,3630,1
|
|
20241230,120500,431879025,3630,3630,3630,3630,200
|
|
20241230,120400,431153025,3625,3630,3630,3625,68
|
|
20241230,120300,430906515,3635,3635,3635,3630,173
|
|
20241230,120200,430278515,3630,3635,3635,3630,11
|
|
20241230,120100,430238580,3635,3635,3635,3630,471
|
|
20241230,120000,428528735,3635,3635,3635,3635,1
|
|
20241230,115900,428525100,3630,3635,3635,3630,170
|
|
20241230,115800,427907500,3635,3630,3635,3630,1905
|
|
20241230,115700,420992345,3630,3625,3630,3625,190
|
|
20241230,115600,420303475,3625,3630,3630,3620,493
|
|
20241230,115500,418518515,3625,3630,3630,3625,271
|
|
20241230,115400,417536120,3630,3625,3630,3625,5
|
|
20241230,115300,417517990,3630,3630,3630,3630,102
|
|
20241230,115200,417147730,3625,3630,3630,3625,103
|
|
20241230,115100,416774340,3625,3635,3635,3625,2986
|
|
20241230,115000,405934670,3640,3640,3640,3635,21
|
|
20241230,114900,405858245,3640,3640,3640,3635,355
|
|
20241230,114800,404566070,3640,3640,3640,3635,30
|
|
20241230,114700,404457010,3640,3640,3640,3640,0
|
|
20241230,114600,404457010,3640,3640,3640,3635,408
|
|
20241230,114500,402971895,3635,3635,3635,3635,1
|
|
20241230,114400,402968260,3640,3640,3640,3640,833
|
|
20241230,114300,399936140,3640,3640,3640,3640,0
|
|
20241230,114200,399936140,3640,3630,3640,3625,3866
|
|
20241230,114100,385897730,3630,3625,3630,3625,1818
|
|
20241230,114000,379299140,3630,3630,3630,3625,418
|
|
20241230,113900,377783480,3630,3625,3630,3625,22
|
|
20241230,113800,377703670,3630,3630,3630,3630,1
|
|
20241230,113700,377700040,3630,3635,3635,3630,269
|
|
20241230,113600,376723425,3630,3640,3640,3630,201
|
|
20241230,113500,375993335,3635,3635,3635,3635,105
|
|
20241230,113400,375611660,3635,3630,3635,3630,2094
|
|
20241230,113300,368005935,3635,3635,3635,3635,2
|
|
20241230,113200,367998665,3640,3640,3640,3635,71
|
|
20241230,113100,367740325,3640,3635,3640,3635,3
|
|
20241230,113000,367729415,3640,3635,3640,3635,527
|
|
20241230,112900,365813765,3635,3630,3635,3630,101
|
|
20241230,112800,365447130,3635,3635,3635,3635,1
|
|
20241230,112700,365443495,3635,3635,3635,3635,31
|
|
20241230,112600,365330810,3635,3635,3635,3635,1021
|
|
20241230,112500,361619475,3630,3630,3630,3625,714
|
|
20241230,112400,359029305,3630,3630,3630,3625,151
|
|
20241230,112300,358481225,3635,3635,3635,3635,1
|
|
20241230,112200,358477590,3635,3635,3635,3635,76
|
|
20241230,112100,358201330,3635,3635,3635,3635,5
|
|
20241230,112000,358183155,3635,3635,3635,3635,59
|
|
20241230,111900,357968690,3635,3640,3640,3635,108
|
|
20241230,111800,357576105,3640,3640,3640,3640,1
|
|
20241230,111700,357572465,3640,3640,3640,3640,2
|
|
20241230,111600,357565185,3640,3640,3640,3640,4
|
|
20241230,111500,357550625,3635,3640,3640,3635,666
|
|
20241230,111400,355129615,3640,3640,3640,3640,21
|
|
20241230,111300,355053175,3640,3645,3645,3640,3
|
|
20241230,111200,355042250,3635,3645,3645,3635,802
|
|
20241230,111100,352119660,3640,3635,3640,3635,294
|
|
20241230,111000,351049635,3635,3635,3635,3635,59
|
|
20241230,110900,350835170,3630,3630,3635,3630,102
|
|
20241230,110800,350464905,3635,3635,3635,3635,2
|
|
20241230,110700,350457635,3635,3635,3635,3635,590
|
|
20241230,110600,348312985,3635,3635,3635,3635,15
|
|
20241230,110500,348258460,3630,3625,3630,3625,2128
|
|
20241230,110400,340534495,3625,3625,3625,3625,15
|
|
20241230,110300,340480120,3625,3625,3625,3625,1
|
|
20241230,110200,340476495,3605,3620,3620,3605,1177
|
|
20241230,110100,336233335,3630,3630,3630,3630,2
|
|
20241230,110000,336226075,3630,3630,3630,3630,1
|
|
20241230,105900,336222445,3605,3630,3635,3600,5015
|
|
20241230,105800,318130160,3635,3635,3635,3635,1
|
|
20241230,105700,318126525,3635,3635,3635,3630,64
|
|
20241230,105600,317893940,3640,3640,3640,3635,22
|
|
20241230,105500,317813960,3640,3635,3640,3635,6
|
|
20241230,105400,317792145,3640,3640,3640,3640,1
|
|
20241230,105300,317788505,3640,3640,3640,3640,1
|
|
20241230,105200,317784865,3640,3640,3640,3640,29
|
|
20241230,105100,317679305,3635,3630,3635,3630,9
|
|
20241230,105000,317646625,3635,3635,3635,3635,10
|
|
20241230,104900,317610275,3630,3635,3635,3630,9
|
|
20241230,104800,317577600,3635,3640,3640,3635,55
|
|
20241230,104700,317377660,3640,3640,3640,3640,186
|
|
20241230,104600,316700620,3645,3645,3645,3645,99
|
|
20241230,104500,316339765,3645,3645,3645,3645,30
|
|
20241230,104400,316230415,3640,3645,3645,3640,98
|
|
20241230,104300,315873660,3645,3645,3645,3640,18
|
|
20241230,104200,315808060,3645,3650,3650,3645,425
|
|
20241230,104100,314257790,3655,3650,3655,3645,588
|
|
20241230,104000,312113080,3650,3650,3655,3650,868
|
|
20241230,103900,308944870,3645,3650,3650,3645,3
|
|
20241230,103800,308933925,3650,3650,3650,3650,2
|
|
20241230,103700,308926625,3650,3650,3650,3650,1
|
|
20241230,103600,308922975,3650,3650,3650,3650,140
|
|
20241230,103500,308411975,3650,3650,3650,3645,1305
|
|
20241230,103400,303649245,3650,3650,3650,3650,4055
|
|
20241230,103300,288848495,3650,3655,3655,3650,917
|
|
20241230,103200,285497385,3655,3650,3655,3650,1004
|
|
20241230,103100,281832765,3645,3645,3645,3645,268
|
|
20241230,103000,280855905,3645,3635,3645,3630,100
|
|
20241230,102900,280492500,3650,3650,3655,3635,269
|
|
20241230,102800,279510550,3650,3630,3655,3630,9969
|
|
20241230,102700,243195880,3620,3630,3630,3620,53
|
|
20241230,102600,243003760,3625,3620,3625,3620,1356
|
|
20241230,102500,238088925,3620,3615,3620,3615,664
|
|
20241230,102400,235688560,3615,3620,3620,3615,5
|
|
20241230,102300,235670480,3620,3620,3620,3620,1
|
|
20241230,102200,235666860,3620,3625,3625,3620,109
|
|
20241230,102100,235271985,3625,3625,3625,3625,0
|
|
20241230,102000,235271985,3625,3625,3625,3600,6457
|
|
20241230,101900,211973425,3625,3625,3625,3625,235
|
|
20241230,101800,211121550,3625,3625,3625,3625,2
|
|
20241230,101700,211114300,3625,3625,3625,3625,5
|
|
20241230,101600,211096175,3625,3620,3625,3620,957
|
|
20241230,101500,207631805,3625,3625,3625,3625,93
|
|
20241230,101400,207294680,3625,3630,3630,3625,17
|
|
20241230,101300,207233045,3625,3630,3630,3625,13
|
|
20241230,101200,207185905,3625,3635,3635,3625,1182
|
|
20241230,101100,202899515,3635,3640,3640,3635,35
|
|
20241230,101000,202772280,3640,3640,3640,3640,201
|
|
20241230,100900,202040640,3640,3640,3640,3640,0
|
|
20241230,100800,202040640,3640,3640,3640,3640,210
|
|
20241230,100700,201276240,3640,3625,3640,3625,1584
|
|
20241230,100600,195521005,3630,3625,3630,3620,1381
|
|
20241230,100500,190520245,3630,3630,3630,3630,2
|
|
20241230,100400,190512985,3630,3625,3630,3625,583
|
|
20241230,100300,188399595,3625,3625,3625,3625,1
|
|
20241230,100200,188395970,3625,3625,3625,3625,0
|
|
20241230,100100,188395970,3625,3620,3625,3620,502
|
|
20241230,100000,186576535,3620,3610,3620,3610,1185
|
|
20241230,095900,182297945,3610,3610,3610,3610,29
|
|
20241230,095800,182193255,3610,3610,3610,3605,158
|
|
20241230,095700,181622955,3610,3610,3610,3605,819
|
|
20241230,095600,178670345,3610,3620,3620,3610,2018
|
|
20241230,095500,171383870,3625,3625,3625,3620,676
|
|
20241230,095400,168935560,3630,3630,3635,3630,122
|
|
20241230,095300,168492695,3635,3630,3635,3630,8
|
|
20241230,095200,168463620,3635,3635,3635,3635,35
|
|
20241230,095100,168336395,3635,3635,3635,3635,1
|
|
20241230,095000,168332760,3630,3630,3635,3630,174
|
|
20241230,094900,167701130,3630,3630,3635,3630,846
|
|
20241230,094800,164630145,3630,3625,3630,3620,187
|
|
20241230,094700,163952060,3620,3620,3625,3620,600
|
|
20241230,094600,161777660,3620,3620,3620,3620,143
|
|
20241230,094500,161260000,3620,3620,3620,3620,27
|
|
20241230,094400,161162260,3620,3620,3620,3620,26
|
|
20241230,094300,161068140,3620,3620,3620,3620,6
|
|
20241230,094200,161046420,3620,3625,3625,3615,1210
|
|
20241230,094100,156668655,3625,3615,3625,3615,730
|
|
20241230,094000,154028835,3615,3620,3620,3615,3
|
|
20241230,093900,154017985,3620,3620,3620,3620,203
|
|
20241230,093800,153283125,3625,3625,3625,3625,107
|
|
20241230,093700,152895250,3625,3620,3625,3620,696
|
|
20241230,093600,150375705,3620,3615,3620,3615,1320
|
|
20241230,093500,145603900,3615,3615,3620,3615,122
|
|
20241230,093400,145162720,3615,3615,3620,3610,543
|
|
20241230,093300,143200950,3615,3620,3620,3610,103
|
|
20241230,093200,142828520,3620,3620,3620,3620,40
|
|
20241230,093100,142683720,3620,3610,3620,3605,75
|
|
20241230,093000,142413265,3610,3620,3620,3610,1118
|
|
20241230,092900,138376860,3620,3620,3620,3620,10
|
|
20241230,092800,138340660,3620,3615,3620,3610,186
|
|
20241230,092700,137669085,3610,3615,3620,3610,619
|
|
20241230,092600,135431245,3615,3615,3615,3605,1272
|
|
20241230,092500,130837655,3620,3620,3625,3605,904
|
|
20241230,092400,127568900,3615,3600,3620,3600,4195
|
|
20241230,092300,112423405,3600,3595,3600,3595,571
|
|
20241230,092200,110369050,3585,3595,3595,3585,84
|
|
20241230,092100,110067875,3580,3585,3585,3575,1680
|
|
20241230,092000,104060550,3590,3590,3595,3590,1005
|
|
20241230,091900,100452590,3600,3590,3600,3590,1527
|
|
20241230,091800,94970460,3590,3585,3590,3585,11
|
|
20241230,091700,94930990,3585,3585,3585,3585,568
|
|
20241230,091600,92894710,3585,3585,3590,3580,98
|
|
20241230,091500,92543055,3580,3600,3600,3560,3956
|
|
20241230,091400,78431335,3600,3595,3605,3595,1745
|
|
20241230,091300,72141745,3600,3585,3605,3585,4428
|
|
20241230,091200,56203820,3565,3565,3565,3565,0
|
|
20241230,091100,56203820,3565,3570,3570,3565,1648
|
|
20241230,091000,50327055,3570,3580,3580,3570,1140
|
|
20241230,090900,46251255,3580,3585,3585,3580,12
|
|
20241230,090800,46208290,3585,3590,3595,3585,236
|
|
20241230,090700,45361740,3590,3570,3600,3570,1493
|
|
20241230,090600,40007970,3570,3565,3570,3565,1139
|
|
20241230,090500,35942225,3560,3560,3565,3560,415
|
|
20241230,090400,34464810,3560,3560,3560,3540,2868
|
|
20241230,090300,24300765,3545,3555,3560,3545,2078
|
|
20241230,090200,16920425,3545,3575,3575,3540,2298
|
|
20241230,090100,8772015,3575,3560,3575,3560,736
|
|
20241230,090000,6150005,3575,3560,3580,3560,1726
|