587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184400,677701900,3735,3735,3735,3735,1981
|
|
20241210,184300,677701900,3735,3735,3735,3735,0
|
|
20241210,184200,677701900,3735,3735,3735,3735,0
|
|
20241210,184100,677701900,3735,3735,3735,3735,0
|
|
20241210,184000,677701900,3735,3735,3735,3735,0
|
|
20241210,183900,677701900,3735,3735,3735,3735,0
|
|
20241210,183800,677701900,3735,3735,3735,3735,0
|
|
20241210,183700,677701900,3735,3735,3735,3735,0
|
|
20241210,183600,677701900,3735,3735,3735,3735,0
|
|
20241210,183500,677701900,3735,3735,3735,3735,0
|
|
20241210,183400,677701900,3735,3735,3735,3735,0
|
|
20241210,183300,677701900,3735,3735,3735,3735,0
|
|
20241210,183200,677701900,3735,3735,3735,3735,0
|
|
20241210,183100,677701900,3735,3735,3735,3735,0
|
|
20241210,183000,677701900,3735,3735,3735,3735,0
|
|
20241210,182900,677701900,3735,3735,3735,3735,0
|
|
20241210,182800,677701900,3735,3735,3735,3735,0
|
|
20241210,182700,677701900,3735,3735,3735,3735,0
|
|
20241210,182600,677701900,3735,3735,3735,3735,0
|
|
20241210,182500,677701900,3735,3735,3735,3735,0
|
|
20241210,182400,677701900,3735,3735,3735,3735,0
|
|
20241210,182300,677701900,3735,3735,3735,3735,0
|
|
20241210,182200,677701900,3735,3735,3735,3735,0
|
|
20241210,182100,677701900,3735,3735,3735,3735,0
|
|
20241210,182000,677701900,3735,3735,3735,3735,0
|
|
20241210,181900,677701900,3735,3735,3735,3735,0
|
|
20241210,181800,677701900,3735,3735,3735,3735,0
|
|
20241210,181700,677701900,3735,3735,3735,3735,0
|
|
20241210,181600,677701900,3735,3735,3735,3735,0
|
|
20241210,181500,677701900,3735,3735,3735,3735,0
|
|
20241210,181400,677701900,3735,3735,3735,3735,1981
|
|
20241210,181300,677701900,3735,3735,3735,3735,0
|
|
20241210,181200,677701900,3735,3735,3735,3735,0
|
|
20241210,181100,677701900,3735,3735,3735,3735,0
|
|
20241210,181000,677701900,3735,3735,3735,3735,0
|
|
20241210,180900,677701900,3735,3735,3735,3735,0
|
|
20241210,180800,677701900,3735,3735,3735,3735,0
|
|
20241210,180700,677701900,3735,3735,3735,3735,0
|
|
20241210,180600,677701900,3735,3735,3735,3735,0
|
|
20241210,180500,677701900,3735,3735,3735,3735,0
|
|
20241210,180400,677701900,3735,3735,3735,3735,0
|
|
20241210,180300,677701900,3735,3735,3735,3735,0
|
|
20241210,180200,677701900,3735,3735,3735,3735,0
|
|
20241210,180100,677701900,3735,3735,3735,3735,0
|
|
20241210,180000,677701900,3735,3735,3735,3735,0
|
|
20241210,175900,677701900,3735,3735,3735,3735,0
|
|
20241210,175800,677701900,3735,3735,3735,3735,0
|
|
20241210,175700,677701900,3735,3735,3735,3735,0
|
|
20241210,175600,677701900,3735,3735,3735,3735,0
|
|
20241210,175500,677701900,3735,3735,3735,3735,0
|
|
20241210,175400,677701900,3735,3735,3735,3735,0
|
|
20241210,175300,677701900,3735,3735,3735,3735,0
|
|
20241210,175200,677701900,3735,3735,3735,3735,0
|
|
20241210,175100,677701900,3735,3735,3735,3735,0
|
|
20241210,175000,677701900,3735,3735,3735,3735,0
|
|
20241210,174900,677701900,3735,3735,3735,3735,0
|
|
20241210,174800,677701900,3735,3735,3735,3735,0
|
|
20241210,174700,677701900,3735,3735,3735,3735,0
|
|
20241210,174600,677701900,3735,3735,3735,3735,0
|
|
20241210,174500,677701900,3735,3735,3735,3735,0
|
|
20241210,174400,677701900,3735,3735,3735,3735,1981
|
|
20241210,174300,677701900,3735,3735,3735,3735,0
|
|
20241210,174200,677701900,3735,3735,3735,3735,0
|
|
20241210,174100,677701900,3735,3735,3735,3735,0
|
|
20241210,174000,677701900,3735,3735,3735,3735,0
|
|
20241210,173900,677701900,3735,3735,3735,3735,0
|
|
20241210,173800,677701900,3735,3735,3735,3735,0
|
|
20241210,173700,677701900,3735,3735,3735,3735,0
|
|
20241210,173600,677701900,3735,3735,3735,3735,0
|
|
20241210,173500,677701900,3735,3735,3735,3735,0
|
|
20241210,173400,677701900,3735,3735,3735,3735,0
|
|
20241210,173300,677701900,3735,3735,3735,3735,0
|
|
20241210,173200,677701900,3735,3735,3735,3735,0
|
|
20241210,173100,677701900,3735,3735,3735,3735,0
|
|
20241210,173000,677701900,3735,3735,3735,3735,0
|
|
20241210,172900,677701900,3735,3735,3735,3735,0
|
|
20241210,172800,677701900,3735,3735,3735,3735,0
|
|
20241210,172700,677701900,3735,3735,3735,3735,0
|
|
20241210,172600,677701900,3735,3735,3735,3735,0
|
|
20241210,172500,677701900,3735,3735,3735,3735,0
|
|
20241210,172400,677701900,3735,3735,3735,3735,0
|
|
20241210,172300,677701900,3735,3735,3735,3735,0
|
|
20241210,172200,677701900,3735,3735,3735,3735,0
|
|
20241210,172100,677701900,3735,3735,3735,3735,0
|
|
20241210,172000,677701900,3735,3735,3735,3735,0
|
|
20241210,171900,677701900,3735,3735,3735,3735,0
|
|
20241210,171800,677701900,3735,3735,3735,3735,0
|
|
20241210,171700,677701900,3735,3735,3735,3735,0
|
|
20241210,171600,677701900,3735,3735,3735,3735,0
|
|
20241210,171500,677701900,3735,3735,3735,3735,0
|
|
20241210,171400,677701900,3735,3735,3735,3735,1981
|
|
20241210,171300,677701900,3735,3735,3735,3735,0
|
|
20241210,171200,677701900,3735,3735,3735,3735,0
|
|
20241210,171100,677701900,3735,3735,3735,3735,0
|
|
20241210,171000,677701900,3735,3735,3735,3735,0
|
|
20241210,170900,677701900,3735,3735,3735,3735,0
|
|
20241210,170800,677701900,3735,3735,3735,3735,0
|
|
20241210,170700,677701900,3735,3735,3735,3735,0
|
|
20241210,170600,677701900,3735,3735,3735,3735,0
|
|
20241210,170500,677701900,3735,3735,3735,3735,0
|
|
20241210,170400,677701900,3735,3735,3735,3735,0
|
|
20241210,170300,677701900,3735,3735,3735,3735,0
|
|
20241210,170200,677701900,3735,3735,3735,3735,0
|
|
20241210,170100,677701900,3735,3735,3735,3735,0
|
|
20241210,170000,677701900,3735,3735,3735,3735,0
|
|
20241210,165900,677701900,3735,3735,3735,3735,0
|
|
20241210,165800,677701900,3735,3735,3735,3735,0
|
|
20241210,165700,677701900,3735,3735,3735,3735,0
|
|
20241210,165600,677701900,3735,3735,3735,3735,0
|
|
20241210,165500,677701900,3735,3735,3735,3735,0
|
|
20241210,165400,677701900,3735,3735,3735,3735,0
|
|
20241210,165300,677701900,3735,3735,3735,3735,0
|
|
20241210,165200,677701900,3735,3735,3735,3735,0
|
|
20241210,165100,677701900,3735,3735,3735,3735,0
|
|
20241210,165000,677701900,3735,3735,3735,3735,0
|
|
20241210,164900,677701900,3735,3735,3735,3735,0
|
|
20241210,164800,677701900,3735,3735,3735,3735,0
|
|
20241210,164700,677701900,3735,3735,3735,3735,0
|
|
20241210,164600,677701900,3735,3735,3735,3735,0
|
|
20241210,164500,677701900,3735,3735,3735,3735,0
|
|
20241210,164400,677701900,3735,3735,3735,3735,1981
|
|
20241210,164300,677701900,3735,3735,3735,3735,0
|
|
20241210,164200,677701900,3735,3735,3735,3735,0
|
|
20241210,164100,677701900,3735,3735,3735,3735,0
|
|
20241210,164000,677701900,3735,3735,3735,3735,0
|
|
20241210,163900,677701900,3735,3735,3735,3735,0
|
|
20241210,163800,677701900,3735,3735,3735,3735,0
|
|
20241210,163700,677701900,3735,3735,3735,3735,0
|
|
20241210,163600,677701900,3735,3735,3735,3735,0
|
|
20241210,163500,677701900,3735,3735,3735,3735,0
|
|
20241210,163400,677701900,3735,3735,3735,3735,0
|
|
20241210,163300,677701900,3735,3735,3735,3735,0
|
|
20241210,163200,677701900,3735,3735,3735,3735,0
|
|
20241210,163100,677701900,3735,3735,3735,3735,0
|
|
20241210,163000,677701900,3735,3735,3735,3735,0
|
|
20241210,162900,677701900,3735,3735,3735,3735,0
|
|
20241210,162800,677701900,3735,3735,3735,3735,0
|
|
20241210,162700,677701900,3735,3735,3735,3735,0
|
|
20241210,162600,677701900,3735,3735,3735,3735,0
|
|
20241210,162500,677701900,3735,3735,3735,3735,0
|
|
20241210,162400,677701900,3735,3735,3735,3735,0
|
|
20241210,162300,677701900,3735,3735,3735,3735,0
|
|
20241210,162200,677701900,3735,3735,3735,3735,0
|
|
20241210,162100,677701900,3735,3735,3735,3735,0
|
|
20241210,162000,677701900,3735,3735,3735,3735,0
|
|
20241210,161900,677701900,3735,3735,3735,3735,0
|
|
20241210,161800,677701900,3735,3735,3735,3735,0
|
|
20241210,161700,677701900,3735,3735,3735,3735,0
|
|
20241210,161600,677701900,3735,3735,3735,3735,0
|
|
20241210,161500,677701900,3735,3735,3735,3735,0
|
|
20241210,161400,677701900,3735,3735,3735,3735,1981
|
|
20241210,161300,677701900,3735,3735,3735,3735,0
|
|
20241210,161200,677701900,3735,3735,3735,3735,0
|
|
20241210,161100,677701900,3735,3735,3735,3735,0
|
|
20241210,161000,677701900,3735,3735,3735,3735,0
|
|
20241210,160900,677701900,3735,3735,3735,3735,0
|
|
20241210,160800,677701900,3735,3735,3735,3735,0
|
|
20241210,160700,677701900,3735,3735,3735,3735,0
|
|
20241210,160600,677701900,3735,3735,3735,3735,0
|
|
20241210,160500,677701900,3735,3735,3735,3735,0
|
|
20241210,160400,677701900,3735,3735,3735,3735,0
|
|
20241210,160300,677701900,3735,3735,3735,3735,0
|
|
20241210,160200,677701900,3735,3735,3735,3735,0
|
|
20241210,160100,677701900,3735,3735,3735,3735,0
|
|
20241210,160000,677701900,3735,3735,3735,3735,0
|
|
20241210,155900,677701900,3735,3735,3735,3735,0
|
|
20241210,155800,677701900,3735,3735,3735,3735,0
|
|
20241210,155700,677701900,3735,3735,3735,3735,0
|
|
20241210,155600,677701900,3735,3735,3735,3735,0
|
|
20241210,155500,677701900,3735,3735,3735,3735,0
|
|
20241210,155400,677701900,3735,3735,3735,3735,0
|
|
20241210,155300,677701900,3735,3735,3735,3735,0
|
|
20241210,155200,677701900,3735,3735,3735,3735,0
|
|
20241210,155100,677701900,3735,3735,3735,3735,0
|
|
20241210,155000,677701900,3735,3735,3735,3735,0
|
|
20241210,154900,677701900,3735,3735,3735,3735,0
|
|
20241210,154800,677701900,3735,3735,3735,3735,0
|
|
20241210,154700,677701900,3735,3735,3735,3735,0
|
|
20241210,154600,677701900,3735,3735,3735,3735,0
|
|
20241210,154500,677701900,3735,3735,3735,3735,0
|
|
20241210,154400,677701900,3735,3735,3735,3735,1981
|
|
20241210,154300,677701900,3735,3735,3735,3735,0
|
|
20241210,154200,677701900,3735,3735,3735,3735,0
|
|
20241210,154100,677701900,3735,3735,3735,3735,0
|
|
20241210,154000,677701900,3735,3735,3735,3735,0
|
|
20241210,153900,677701900,3735,3735,3735,3735,0
|
|
20241210,153800,677701900,3735,3735,3735,3735,0
|
|
20241210,153700,677701900,3735,3735,3735,3735,0
|
|
20241210,153600,677701900,3735,3735,3735,3735,0
|
|
20241210,153500,677701900,3735,3735,3735,3735,0
|
|
20241210,153400,677701900,3735,3735,3735,3735,0
|
|
20241210,153300,677701900,3735,3735,3735,3735,0
|
|
20241210,153200,677701900,3735,3735,3735,3735,0
|
|
20241210,153100,677701900,3735,3735,3735,3735,0
|
|
20241210,153000,677701900,3735,3735,3735,3735,1981
|
|
20241210,152900,670302865,3725,3725,3725,3725,0
|
|
20241210,152800,670302865,3725,3725,3725,3725,0
|
|
20241210,152700,670302865,3725,3725,3725,3725,0
|
|
20241210,152600,670302865,3725,3725,3725,3725,0
|
|
20241210,152500,670302865,3725,3725,3725,3725,0
|
|
20241210,152400,670302865,3725,3725,3725,3725,0
|
|
20241210,152300,670302865,3725,3725,3725,3725,0
|
|
20241210,152200,670302865,3725,3725,3725,3725,0
|
|
20241210,152100,670302865,3725,3725,3725,3725,0
|
|
20241210,152000,670302865,3725,3725,3725,3725,0
|
|
20241210,151900,670302865,3725,3730,3730,3725,1138
|
|
20241210,151800,666063335,3725,3730,3730,3725,1014
|
|
20241210,151700,662283615,3730,3730,3730,3730,1541
|
|
20241210,151600,656535685,3730,3730,3730,3730,19
|
|
20241210,151500,656464815,3730,3730,3730,3730,650
|
|
20241210,151400,654040315,3725,3725,3725,3725,0
|
|
20241210,151300,654040315,3725,3725,3725,3725,72
|
|
20241210,151200,653772115,3730,3730,3735,3730,845
|
|
20241210,151100,650617765,3725,3725,3725,3725,500
|
|
20241210,151000,648755265,3730,3725,3730,3725,1000
|
|
20241210,150900,645027765,3730,3730,3730,3730,600
|
|
20241210,150800,642789765,3730,3730,3735,3730,2101
|
|
20241210,150700,634953030,3730,3730,3730,3730,2480
|
|
20241210,150600,625702630,3730,3735,3735,3730,3
|
|
20241210,150500,625691435,3720,3720,3720,3720,1000
|
|
20241210,150400,621971435,3720,3735,3735,3720,1211
|
|
20241210,150300,617458210,3735,3735,3735,3735,76
|
|
20241210,150200,617174350,3735,3735,3735,3735,16
|
|
20241210,150100,617114590,3735,3735,3735,3735,79
|
|
20241210,150000,616819525,3735,3735,3735,3735,123
|
|
20241210,145900,616360120,3735,3735,3735,3735,0
|
|
20241210,145800,616360120,3735,3735,3735,3735,95
|
|
20241210,145700,616005295,3730,3730,3730,3730,0
|
|
20241210,145600,616005295,3730,3730,3730,3730,989
|
|
20241210,145500,612316325,3730,3730,3730,3730,77
|
|
20241210,145400,612029115,3730,3730,3730,3730,16
|
|
20241210,145300,611969435,3725,3730,3730,3725,93
|
|
20241210,145200,611622620,3730,3730,3730,3730,11
|
|
20241210,145100,611581590,3730,3730,3730,3730,93
|
|
20241210,145000,611234700,3730,3730,3730,3730,9
|
|
20241210,144900,611201130,3730,3730,3730,3730,87
|
|
20241210,144800,610876620,3730,3730,3730,3730,21
|
|
20241210,144700,610798290,3730,3730,3730,3730,757
|
|
20241210,144600,607974680,3725,3725,3725,3725,1
|
|
20241210,144500,607970955,3725,3725,3725,3725,2360
|
|
20241210,144400,599179955,3720,3720,3720,3720,0
|
|
20241210,144300,599179955,3720,3720,3720,3720,0
|
|
20241210,144200,599179955,3720,3720,3720,3720,0
|
|
20241210,144100,599179955,3720,3720,3720,3720,0
|
|
20241210,144000,599179955,3720,3720,3720,3720,0
|
|
20241210,143900,599179955,3720,3720,3720,3720,0
|
|
20241210,143800,599179955,3720,3720,3720,3720,0
|
|
20241210,143700,599179955,3720,3720,3720,3720,0
|
|
20241210,143600,599179955,3720,3720,3720,3720,50
|
|
20241210,143500,598993955,3720,3720,3720,3720,0
|
|
20241210,143400,598993955,3720,3720,3720,3720,0
|
|
20241210,143300,598993955,3720,3720,3720,3720,11
|
|
20241210,143200,598953035,3725,3725,3725,3725,0
|
|
20241210,143100,598953035,3725,3725,3725,3725,1
|
|
20241210,143000,598949310,3725,3720,3725,3720,101
|
|
20241210,142900,598573585,3725,3725,3725,3725,0
|
|
20241210,142800,598573585,3725,3725,3725,3725,1
|
|
20241210,142700,598569860,3725,3720,3725,3720,251
|
|
20241210,142600,597635885,3720,3720,3720,3720,0
|
|
20241210,142500,597635885,3720,3720,3720,3720,0
|
|
20241210,142400,597635885,3720,3720,3720,3720,10
|
|
20241210,142300,597598685,3720,3720,3720,3720,0
|
|
20241210,142200,597598685,3720,3720,3720,3720,0
|
|
20241210,142100,597598685,3720,3720,3720,3720,10
|
|
20241210,142000,597561485,3720,3725,3725,3720,1680
|
|
20241210,141900,591308385,3715,3715,3715,3715,1200
|
|
20241210,141800,586850385,3720,3720,3720,3720,112
|
|
20241210,141700,586433745,3720,3710,3720,3710,169
|
|
20241210,141600,585806255,3720,3720,3720,3720,0
|
|
20241210,141500,585806255,3720,3720,3720,3720,0
|
|
20241210,141400,585806255,3720,3720,3720,3720,0
|
|
20241210,141300,585806255,3720,3720,3720,3720,0
|
|
20241210,141200,585806255,3720,3720,3720,3720,0
|
|
20241210,141100,585806255,3720,3720,3720,3720,1046
|
|
20241210,141000,581915135,3720,3720,3720,3720,1
|
|
20241210,140900,581911415,3715,3715,3715,3715,400
|
|
20241210,140800,580425415,3715,3715,3715,3715,505
|
|
20241210,140700,578549340,3720,3720,3720,3720,0
|
|
20241210,140600,578549340,3720,3720,3720,3720,96
|
|
20241210,140500,578192220,3720,3720,3720,3720,11
|
|
20241210,140400,578151300,3725,3725,3725,3725,1
|
|
20241210,140300,578147575,3725,3725,3730,3725,221
|
|
20241210,140200,577324340,3725,3725,3725,3725,0
|
|
20241210,140100,577324340,3725,3725,3725,3725,10
|
|
20241210,140000,577287090,3725,3725,3725,3725,0
|
|
20241210,135900,577287090,3725,3725,3725,3725,0
|
|
20241210,135800,577287090,3725,3725,3725,3725,400
|
|
20241210,135700,575797090,3730,3730,3730,3730,300
|
|
20241210,135600,574678090,3730,3730,3730,3730,1
|
|
20241210,135500,574674360,3725,3725,3725,3725,8
|
|
20241210,135400,574644560,3725,3725,3725,3725,300
|
|
20241210,135300,573527060,3725,3730,3730,3725,11
|
|
20241210,135200,573486080,3730,3730,3730,3730,0
|
|
20241210,135100,573486080,3730,3730,3730,3730,0
|
|
20241210,135000,573486080,3730,3730,3730,3730,6
|
|
20241210,134900,573463700,3730,3730,3730,3730,325
|
|
20241210,134800,572251450,3730,3730,3730,3730,201
|
|
20241210,134700,571501720,3730,3735,3735,3730,207
|
|
20241210,134600,570729605,3730,3730,3730,3730,40
|
|
20241210,134500,570580405,3730,3730,3730,3730,100
|
|
20241210,134400,570207405,3735,3730,3735,3730,201
|
|
20241210,134300,569457670,3735,3735,3735,3735,0
|
|
20241210,134200,569457670,3735,3735,3735,3735,81
|
|
20241210,134100,569155135,3735,3735,3735,3735,17
|
|
20241210,134000,569091640,3730,3730,3730,3730,1700
|
|
20241210,133900,562750640,3730,3730,3730,3730,58
|
|
20241210,133800,562534300,3725,3725,3725,3725,10
|
|
20241210,133700,562497050,3725,3725,3725,3725,10
|
|
20241210,133600,562459800,3725,3725,3725,3725,10
|
|
20241210,133500,562422550,3725,3730,3730,3725,102
|
|
20241210,133400,562042340,3730,3725,3730,3725,136
|
|
20241210,133300,561535240,3730,3730,3730,3730,69
|
|
20241210,133200,561277870,3730,3730,3730,3730,0
|
|
20241210,133100,561277870,3730,3725,3730,3725,790
|
|
20241210,133000,558334670,3725,3725,3725,3725,2
|
|
20241210,132900,558327220,3725,3725,3725,3725,65
|
|
20241210,132800,558085095,3720,3720,3720,3720,0
|
|
20241210,132700,558085095,3720,3720,3720,3720,12
|
|
20241210,132600,558040455,3720,3720,3720,3720,25
|
|
20241210,132500,557947455,3720,3720,3720,3720,0
|
|
20241210,132400,557947455,3720,3720,3720,3720,0
|
|
20241210,132300,557947455,3720,3720,3720,3720,0
|
|
20241210,132200,557947455,3720,3720,3720,3720,0
|
|
20241210,132100,557947455,3720,3720,3720,3720,0
|
|
20241210,132000,557947455,3720,3725,3725,3720,219
|
|
20241210,131900,557132680,3725,3725,3725,3725,19
|
|
20241210,131800,557061905,3725,3725,3725,3720,57
|
|
20241210,131700,556849605,3725,3725,3725,3725,153
|
|
20241210,131600,556279680,3725,3725,3725,3725,0
|
|
20241210,131500,556279680,3725,3725,3725,3725,0
|
|
20241210,131400,556279680,3725,3725,3725,3725,0
|
|
20241210,131300,556279680,3725,3725,3725,3725,0
|
|
20241210,131200,556279680,3725,3725,3725,3725,1
|
|
20241210,131100,556275955,3720,3720,3720,3720,394
|
|
20241210,131000,554810275,3715,3715,3715,3715,933
|
|
20241210,130900,551344180,3720,3720,3720,3720,0
|
|
20241210,130800,551344180,3720,3720,3720,3720,1
|
|
20241210,130700,551340460,3715,3715,3715,3715,0
|
|
20241210,130600,551340460,3715,3715,3715,3715,100
|
|
20241210,130500,550968960,3715,3715,3715,3715,0
|
|
20241210,130400,550968960,3715,3715,3715,3715,0
|
|
20241210,130300,550968960,3715,3715,3715,3715,12
|
|
20241210,130200,550924380,3715,3715,3715,3715,0
|
|
20241210,130100,550924380,3715,3715,3715,3715,188
|
|
20241210,130000,550225960,3720,3720,3720,3720,6
|
|
20241210,125900,550203640,3715,3715,3715,3715,74
|
|
20241210,125800,549928730,3720,3720,3720,3720,3
|
|
20241210,125700,549917570,3715,3720,3720,3715,242
|
|
20241210,125600,549018330,3720,3720,3720,3720,1
|
|
20241210,125500,549014610,3720,3720,3720,3720,410
|
|
20241210,125400,547489410,3720,3720,3720,3720,0
|
|
20241210,125300,547489410,3720,3720,3720,3720,2
|
|
20241210,125200,547481970,3720,3720,3720,3720,0
|
|
20241210,125100,547481970,3720,3720,3720,3720,2
|
|
20241210,125000,547474530,3710,3720,3720,3710,109
|
|
20241210,124900,547070110,3720,3720,3720,3720,0
|
|
20241210,124800,547070110,3720,3720,3720,3720,2
|
|
20241210,124700,547062670,3720,3720,3720,3720,0
|
|
20241210,124600,547062670,3720,3720,3720,3720,0
|
|
20241210,124500,547062670,3720,3720,3720,3720,172
|
|
20241210,124400,546422830,3720,3720,3720,3720,0
|
|
20241210,124300,546422830,3720,3710,3720,3710,64
|
|
20241210,124200,546185050,3720,3720,3720,3720,0
|
|
20241210,124100,546185050,3720,3720,3720,3720,52
|
|
20241210,124000,545991610,3720,3720,3720,3720,792
|
|
20241210,123900,543045370,3710,3710,3710,3710,125
|
|
20241210,123800,542581620,3720,3715,3720,3710,8
|
|
20241210,123700,542551900,3720,3715,3720,3715,93
|
|
20241210,123600,542206400,3715,3715,3715,3715,53
|
|
20241210,123500,542009505,3715,3715,3715,3715,1
|
|
20241210,123400,542005790,3715,3715,3715,3715,21
|
|
20241210,123300,541927775,3715,3715,3715,3715,41
|
|
20241210,123200,541775460,3715,3715,3715,3715,11
|
|
20241210,123100,541734595,3700,3700,3700,3700,100
|
|
20241210,123000,541364595,3715,3715,3715,3715,0
|
|
20241210,122900,541364595,3715,3715,3715,3715,1
|
|
20241210,122800,541360880,3715,3715,3715,3715,2
|
|
20241210,122700,541353450,3715,3710,3715,3690,2005
|
|
20241210,122600,533941530,3720,3715,3720,3715,63
|
|
20241210,122500,533707470,3720,3720,3720,3720,0
|
|
20241210,122400,533707470,3720,3720,3720,3720,3
|
|
20241210,122300,533696310,3720,3720,3720,3720,0
|
|
20241210,122200,533696310,3720,3720,3720,3720,33
|
|
20241210,122100,533573550,3720,3720,3720,3720,6
|
|
20241210,122000,533551230,3720,3720,3720,3720,1
|
|
20241210,121900,533547510,3720,3715,3720,3710,248
|
|
20241210,121800,532626365,3725,3725,3725,3725,0
|
|
20241210,121700,532626365,3725,3710,3725,3710,2000
|
|
20241210,121600,525179310,3710,3710,3710,3710,0
|
|
20241210,121500,525179310,3710,3710,3720,3710,46
|
|
20241210,121400,525008640,3710,3710,3710,3710,32
|
|
20241210,121300,524889920,3720,3715,3720,3715,344
|
|
20241210,121200,523611430,3715,3715,3715,3715,0
|
|
20241210,121100,523611430,3715,3715,3715,3715,0
|
|
20241210,121000,523611430,3715,3715,3715,3715,1
|
|
20241210,120900,523607715,3675,3675,3675,3675,0
|
|
20241210,120800,523607715,3675,3705,3705,3675,482
|
|
20241210,120700,521829510,3720,3710,3720,3710,95
|
|
20241210,120600,521477030,3720,3710,3720,3710,2000
|
|
20241210,120500,514041330,3710,3710,3710,3710,0
|
|
20241210,120400,514041330,3710,3710,3710,3710,200
|
|
20241210,120300,513299330,3710,3710,3710,3710,136
|
|
20241210,120200,512794770,3715,3715,3715,3715,0
|
|
20241210,120100,512794770,3715,3715,3715,3715,16
|
|
20241210,120000,512735330,3715,3705,3725,3705,5500
|
|
20241210,115900,492277920,3700,3700,3700,3700,3
|
|
20241210,115800,492266820,3705,3705,3705,3705,4
|
|
20241210,115700,492252000,3705,3705,3705,3705,0
|
|
20241210,115600,492252000,3705,3710,3710,3705,222
|
|
20241210,115500,491429265,3710,3710,3710,3710,0
|
|
20241210,115400,491429265,3710,3710,3710,3710,0
|
|
20241210,115300,491429265,3710,3710,3710,3710,2
|
|
20241210,115200,491421845,3710,3710,3710,3710,196
|
|
20241210,115100,490694685,3715,3715,3715,3715,50
|
|
20241210,115000,490508935,3715,3705,3715,3705,31
|
|
20241210,114900,490394070,3710,3710,3710,3710,0
|
|
20241210,114800,490394070,3710,3710,3710,3710,0
|
|
20241210,114700,490394070,3710,3710,3710,3675,999
|
|
20241210,114600,486709055,3715,3715,3715,3715,0
|
|
20241210,114500,486709055,3715,3715,3715,3715,49
|
|
20241210,114400,486527020,3710,3715,3715,3710,27
|
|
20241210,114300,486426770,3715,3715,3715,3715,0
|
|
20241210,114200,486426770,3715,3710,3715,3705,205
|
|
20241210,114100,485667160,3710,3710,3710,3710,105
|
|
20241210,114000,485277610,3710,3710,3710,3710,64
|
|
20241210,113900,485040170,3710,3710,3710,3710,0
|
|
20241210,113800,485040170,3710,3705,3710,3705,196
|
|
20241210,113700,484313760,3710,3710,3710,3710,355
|
|
20241210,113600,482996710,3715,3710,3715,3710,51
|
|
20241210,113500,482807495,3715,3715,3715,3715,49
|
|
20241210,113400,482625460,3715,3715,3715,3715,36
|
|
20241210,113300,482491720,3710,3715,3715,3710,108
|
|
20241210,113200,482090750,3710,3715,3715,3710,51
|
|
20241210,113100,481901535,3710,3710,3710,3710,1
|
|
20241210,113000,481897825,3710,3715,3715,3710,409
|
|
20241210,112900,480379205,3715,3715,3715,3715,173
|
|
20241210,112800,479736510,3720,3715,3720,3715,111
|
|
20241210,112700,479324090,3720,3720,3720,3720,999
|
|
20241210,112600,475607810,3725,3730,3730,3725,76
|
|
20241210,112500,475324705,3730,3730,3730,3725,41
|
|
20241210,112400,475171950,3730,3730,3730,3730,1336
|
|
20241210,112300,470188670,3735,3725,3735,3725,1835
|
|
20241210,112200,463342030,3725,3730,3730,3725,271
|
|
20241210,112100,462332535,3730,3725,3730,3725,1561
|
|
20241210,112000,456512805,3730,3730,3730,3730,160
|
|
20241210,111900,455916005,3725,3725,3725,3725,2892
|
|
20241210,111800,445143305,3720,3725,3725,3720,149
|
|
20241210,111700,444588580,3725,3725,3725,3725,16
|
|
20241210,111600,444528980,3725,3720,3725,3720,50
|
|
20241210,111500,444342830,3725,3725,3725,3725,67
|
|
20241210,111400,444093255,3725,3725,3725,3725,3
|
|
20241210,111300,444082080,3725,3720,3725,3720,3552
|
|
20241210,111200,430865945,3720,3720,3720,3720,3
|
|
20241210,111100,430854785,3720,3720,3720,3720,108
|
|
20241210,111000,430453025,3715,3715,3715,3715,266
|
|
20241210,110900,429464835,3720,3715,3720,3715,34
|
|
20241210,110800,429338445,3720,3715,3720,3715,82
|
|
20241210,110700,429033410,3720,3720,3720,3715,83
|
|
20241210,110600,428725035,3720,3715,3720,3715,2
|
|
20241210,110500,428717600,3720,3720,3720,3720,2103
|
|
20241210,110400,420894440,3715,3715,3715,3715,0
|
|
20241210,110300,420894440,3715,3715,3715,3715,51
|
|
20241210,110200,420704975,3720,3720,3720,3720,0
|
|
20241210,110100,420704975,3720,3710,3720,3710,266
|
|
20241210,110000,419718005,3710,3710,3715,3710,331
|
|
20241210,105900,418489945,3720,3720,3720,3720,1
|
|
20241210,105800,418486225,3705,3705,3705,3705,0
|
|
20241210,105700,418486225,3705,3710,3710,3705,367
|
|
20241210,105600,417125000,3715,3720,3720,3715,1502
|
|
20241210,105500,411540275,3720,3720,3720,3720,51
|
|
20241210,105400,411350555,3720,3715,3720,3715,421
|
|
20241210,105300,409785530,3715,3715,3715,3715,52
|
|
20241210,105200,409592350,3710,3710,3710,3710,80
|
|
20241210,105100,409295550,3715,3715,3715,3715,10
|
|
20241210,105000,409258400,3715,3710,3715,3710,257
|
|
20241210,104900,408304850,3710,3715,3715,3710,1279
|
|
20241210,104800,403559615,3715,3715,3715,3715,653
|
|
20241210,104700,401133720,3715,3710,3715,3710,844
|
|
20241210,104600,398000975,3710,3705,3710,3700,2865
|
|
20241210,104500,387376245,3695,3695,3695,3695,41
|
|
20241210,104400,387224750,3705,3695,3705,3695,1946
|
|
20241210,104300,380023545,3700,3705,3705,3700,1243
|
|
20241210,104200,375422505,3705,3705,3705,3700,381
|
|
20241210,104100,374011900,3700,3700,3700,3700,26
|
|
20241210,104000,373915700,3705,3700,3705,3700,3816
|
|
20241210,103900,359790920,3700,3700,3700,3700,21
|
|
20241210,103800,359713220,3675,3695,3695,3675,1100
|
|
20241210,103700,355662360,3700,3700,3700,3700,16
|
|
20241210,103600,355603160,3690,3695,3695,3690,220
|
|
20241210,103500,354790480,3700,3700,3700,3700,626
|
|
20241210,103400,352474280,3700,3700,3700,3700,2908
|
|
20241210,103300,341714680,3700,3700,3700,3700,105
|
|
20241210,103200,341326180,3695,3695,3695,3695,1542
|
|
20241210,103100,335628490,3695,3695,3695,3695,243
|
|
20241210,103000,334730605,3695,3690,3695,3690,343
|
|
20241210,102900,333463230,3695,3700,3700,3695,648
|
|
20241210,102800,331068675,3700,3700,3700,3700,139
|
|
20241210,102700,330554375,3700,3695,3700,3695,1432
|
|
20241210,102600,325263055,3695,3690,3695,3690,297
|
|
20241210,102500,324165645,3695,3685,3695,3685,5087
|
|
20241210,102400,305404320,3685,3685,3685,3685,54
|
|
20241210,102300,305205330,3680,3680,3680,3680,47
|
|
20241210,102200,305032370,3680,3680,3680,3680,75
|
|
20241210,102100,304756370,3680,3680,3680,3680,151
|
|
20241210,102000,304200690,3675,3675,3675,3675,438
|
|
20241210,101900,302591040,3675,3675,3675,3675,146
|
|
20241210,101800,302054490,3675,3675,3675,3675,16
|
|
20241210,101700,301995690,3675,3675,3675,3675,53
|
|
20241210,101600,301800915,3675,3680,3680,3675,67
|
|
20241210,101500,301554610,3680,3680,3680,3680,1000
|
|
20241210,101400,297874610,3680,3670,3680,3670,13
|
|
20241210,101300,297826870,3675,3680,3680,3675,160
|
|
20241210,101200,297238570,3680,3680,3680,3680,3
|
|
20241210,101100,297227530,3675,3680,3680,3675,267
|
|
20241210,101000,296245970,3680,3680,3680,3680,63
|
|
20241210,100900,296014130,3680,3675,3680,3675,325
|
|
20241210,100800,294819380,3675,3670,3680,3670,2394
|
|
20241210,100700,286022020,3670,3670,3670,3670,88
|
|
20241210,100600,285699060,3670,3670,3670,3670,54
|
|
20241210,100500,285500880,3665,3665,3665,3665,10
|
|
20241210,100400,285464230,3670,3675,3680,3670,3360
|
|
20241210,100300,273119120,3675,3665,3675,3665,3362
|
|
20241210,100200,260771425,3665,3665,3670,3665,391
|
|
20241210,100100,259337925,3665,3660,3665,3660,1366
|
|
20241210,100000,254331540,3665,3665,3665,3665,2
|
|
20241210,095900,254324210,3670,3670,3670,3660,3296
|
|
20241210,095800,242243365,3665,3645,3665,3645,3505
|
|
20241210,095700,229423425,3645,3635,3645,3635,539
|
|
20241210,095600,227462970,3640,3640,3640,3635,106
|
|
20241210,095500,227077180,3635,3640,3640,3635,100
|
|
20241210,095400,226713185,3635,3640,3640,3635,121
|
|
20241210,095300,226273295,3640,3640,3640,3640,16
|
|
20241210,095200,226215055,3635,3645,3645,3635,199
|
|
20241210,095100,225490425,3645,3645,3645,3645,17
|
|
20241210,095000,225428460,3645,3645,3645,3645,628
|
|
20241210,094900,223139400,3645,3645,3645,3645,249
|
|
20241210,094800,222231795,3635,3645,3645,3635,78
|
|
20241210,094700,221947695,3645,3640,3645,3640,185
|
|
20241210,094600,221273770,3645,3645,3645,3645,0
|
|
20241210,094500,221273770,3645,3635,3645,3635,250
|
|
20241210,094400,220362855,3635,3630,3635,3630,5970
|
|
20241210,094300,198691750,3630,3635,3635,3630,633
|
|
20241210,094200,196393875,3635,3635,3635,3635,114
|
|
20241210,094100,195979485,3635,3635,3635,3635,105
|
|
20241210,094000,195597810,3630,3630,3630,3630,40
|
|
20241210,093900,195452610,3630,3625,3630,3625,2638
|
|
20241210,093800,185878210,3625,3620,3625,3620,714
|
|
20241210,093700,183293515,3620,3620,3625,3620,139
|
|
20241210,093600,182789715,3620,3630,3630,3620,2257
|
|
20241210,093500,174606310,3630,3625,3630,3625,253
|
|
20241210,093400,173689180,3625,3635,3635,3625,290
|
|
20241210,093300,172637895,3635,3630,3635,3630,2619
|
|
20241210,093200,163123100,3630,3625,3630,3620,2747
|
|
20241210,093100,153161315,3625,3625,3625,3620,14
|
|
20241210,093000,153110580,3625,3620,3625,3620,587
|
|
20241210,092900,150985505,3620,3620,3620,3620,278
|
|
20241210,092800,149979145,3625,3625,3625,3625,103
|
|
20241210,092700,149605770,3625,3620,3625,3620,542
|
|
20241210,092600,147643225,3620,3620,3620,3620,1
|
|
20241210,092500,147639605,3615,3615,3615,3615,3
|
|
20241210,092400,147628760,3620,3620,3620,3620,109
|
|
20241210,092300,147234180,3615,3605,3615,3605,903
|
|
20241210,092200,143973310,3610,3600,3610,3600,480
|
|
20241210,092100,142240590,3610,3600,3610,3600,262
|
|
20241210,092000,141294790,3595,3610,3610,3595,147
|
|
20241210,091900,140766100,3600,3610,3610,3600,1393
|
|
20241210,091800,135739500,3605,3600,3605,3600,193
|
|
20241210,091700,135044165,3595,3595,3595,3595,158
|
|
20241210,091600,134476155,3595,3610,3615,3595,161
|
|
20241210,091500,133896590,3610,3610,3610,3610,1089
|
|
20241210,091400,129965300,3610,3595,3610,3595,499
|
|
20241210,091300,128169040,3595,3595,3595,3595,0
|
|
20241210,091200,128169040,3595,3595,3610,3595,1082
|
|
20241210,091100,124266120,3595,3580,3600,3580,6726
|
|
20241210,091000,100075650,3575,3575,3580,3575,2369
|
|
20241210,090900,91604630,3575,3575,3575,3575,204
|
|
20241210,090800,90875330,3570,3565,3575,3565,784
|
|
20241210,090700,88075665,3555,3570,3570,3555,101
|
|
20241210,090600,87716440,3555,3555,3565,3555,1757
|
|
20241210,090500,81469370,3555,3555,3560,3555,337
|
|
20241210,090400,80270605,3555,3550,3555,3550,1614
|
|
20241210,090300,74535680,3540,3530,3550,3530,4313
|
|
20241210,090200,59278260,3530,3530,3530,3530,126
|
|
20241210,090100,58833480,3535,3530,3535,3530,4032
|
|
20241210,090000,44580510,3535,3475,3535,3475,12821
|