650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,194700,282285840,3250,3250,3250,3250,3003
|
|
20241223,194600,282285840,3250,3250,3250,3250,0
|
|
20241223,194500,282285840,3250,3250,3250,3250,0
|
|
20241223,194400,282285840,3250,3250,3250,3250,0
|
|
20241223,194300,282285840,3250,3250,3250,3250,0
|
|
20241223,194200,282285840,3250,3250,3250,3250,0
|
|
20241223,194100,282285840,3250,3250,3250,3250,0
|
|
20241223,194000,282285840,3250,3250,3250,3250,0
|
|
20241223,193900,282285840,3250,3250,3250,3250,0
|
|
20241223,193800,282285840,3250,3250,3250,3250,0
|
|
20241223,193700,282285840,3250,3250,3250,3250,0
|
|
20241223,193600,282285840,3250,3250,3250,3250,0
|
|
20241223,193500,282285840,3250,3250,3250,3250,0
|
|
20241223,193400,282285840,3250,3250,3250,3250,0
|
|
20241223,193300,282285840,3250,3250,3250,3250,0
|
|
20241223,193200,282285840,3250,3250,3250,3250,0
|
|
20241223,193100,282285840,3250,3250,3250,3250,0
|
|
20241223,193000,282285840,3250,3250,3250,3250,0
|
|
20241223,192900,282285840,3250,3250,3250,3250,0
|
|
20241223,192800,282285840,3250,3250,3250,3250,0
|
|
20241223,192700,282285840,3250,3250,3250,3250,0
|
|
20241223,192600,282285840,3250,3250,3250,3250,0
|
|
20241223,192500,282285840,3250,3250,3250,3250,0
|
|
20241223,192400,282285840,3250,3250,3250,3250,0
|
|
20241223,192300,282285840,3250,3250,3250,3250,0
|
|
20241223,192200,282285840,3250,3250,3250,3250,0
|
|
20241223,192100,282285840,3250,3250,3250,3250,0
|
|
20241223,192000,282285840,3250,3250,3250,3250,0
|
|
20241223,191900,282285840,3250,3250,3250,3250,0
|
|
20241223,191800,282285840,3250,3250,3250,3250,0
|
|
20241223,191700,282285840,3250,3250,3250,3250,3003
|
|
20241223,191600,282285840,3250,3250,3250,3250,0
|
|
20241223,191500,282285840,3250,3250,3250,3250,0
|
|
20241223,191400,282285840,3250,3250,3250,3250,0
|
|
20241223,191300,282285840,3250,3250,3250,3250,0
|
|
20241223,191200,282285840,3250,3250,3250,3250,0
|
|
20241223,191100,282285840,3250,3250,3250,3250,0
|
|
20241223,191000,282285840,3250,3250,3250,3250,0
|
|
20241223,190900,282285840,3250,3250,3250,3250,0
|
|
20241223,190800,282285840,3250,3250,3250,3250,0
|
|
20241223,190700,282285840,3250,3250,3250,3250,0
|
|
20241223,190600,282285840,3250,3250,3250,3250,0
|
|
20241223,190500,282285840,3250,3250,3250,3250,0
|
|
20241223,190400,282285840,3250,3250,3250,3250,0
|
|
20241223,190300,282285840,3250,3250,3250,3250,0
|
|
20241223,190200,282285840,3250,3250,3250,3250,0
|
|
20241223,190100,282285840,3250,3250,3250,3250,0
|
|
20241223,190000,282285840,3250,3250,3250,3250,0
|
|
20241223,185900,282285840,3250,3250,3250,3250,0
|
|
20241223,185800,282285840,3250,3250,3250,3250,0
|
|
20241223,185700,282285840,3250,3250,3250,3250,0
|
|
20241223,185600,282285840,3250,3250,3250,3250,0
|
|
20241223,185500,282285840,3250,3250,3250,3250,0
|
|
20241223,185400,282285840,3250,3250,3250,3250,0
|
|
20241223,185300,282285840,3250,3250,3250,3250,0
|
|
20241223,185200,282285840,3250,3250,3250,3250,0
|
|
20241223,185100,282285840,3250,3250,3250,3250,0
|
|
20241223,185000,282285840,3250,3250,3250,3250,0
|
|
20241223,184900,282285840,3250,3250,3250,3250,0
|
|
20241223,184800,282285840,3250,3250,3250,3250,0
|
|
20241223,184700,282285840,3250,3250,3250,3250,3003
|
|
20241223,184600,282285840,3250,3250,3250,3250,0
|
|
20241223,184500,282285840,3250,3250,3250,3250,0
|
|
20241223,184400,282285840,3250,3250,3250,3250,0
|
|
20241223,184300,282285840,3250,3250,3250,3250,0
|
|
20241223,184200,282285840,3250,3250,3250,3250,0
|
|
20241223,184100,282285840,3250,3250,3250,3250,0
|
|
20241223,184000,282285840,3250,3250,3250,3250,0
|
|
20241223,183900,282285840,3250,3250,3250,3250,0
|
|
20241223,183800,282285840,3250,3250,3250,3250,0
|
|
20241223,183700,282285840,3250,3250,3250,3250,0
|
|
20241223,183600,282285840,3250,3250,3250,3250,0
|
|
20241223,183500,282285840,3250,3250,3250,3250,0
|
|
20241223,183400,282285840,3250,3250,3250,3250,0
|
|
20241223,183300,282285840,3250,3250,3250,3250,0
|
|
20241223,183200,282285840,3250,3250,3250,3250,0
|
|
20241223,183100,282285840,3250,3250,3250,3250,0
|
|
20241223,183000,282285840,3250,3250,3250,3250,0
|
|
20241223,182900,282285840,3250,3250,3250,3250,0
|
|
20241223,182800,282285840,3250,3250,3250,3250,0
|
|
20241223,182700,282285840,3250,3250,3250,3250,0
|
|
20241223,182600,282285840,3250,3250,3250,3250,0
|
|
20241223,182500,282285840,3250,3250,3250,3250,0
|
|
20241223,182400,282285840,3250,3250,3250,3250,0
|
|
20241223,182300,282285840,3250,3250,3250,3250,0
|
|
20241223,182200,282285840,3250,3250,3250,3250,0
|
|
20241223,182100,282285840,3250,3250,3250,3250,0
|
|
20241223,182000,282285840,3250,3250,3250,3250,0
|
|
20241223,181900,282285840,3250,3250,3250,3250,0
|
|
20241223,181800,282285840,3250,3250,3250,3250,0
|
|
20241223,181700,282285840,3250,3250,3250,3250,3003
|
|
20241223,181600,282285840,3250,3250,3250,3250,0
|
|
20241223,181500,282285840,3250,3250,3250,3250,0
|
|
20241223,181400,282285840,3250,3250,3250,3250,0
|
|
20241223,181300,282285840,3250,3250,3250,3250,0
|
|
20241223,181200,282285840,3250,3250,3250,3250,0
|
|
20241223,181100,282285840,3250,3250,3250,3250,0
|
|
20241223,181000,282285840,3250,3250,3250,3250,0
|
|
20241223,180900,282285840,3250,3250,3250,3250,0
|
|
20241223,180800,282285840,3250,3250,3250,3250,0
|
|
20241223,180700,282285840,3250,3250,3250,3250,0
|
|
20241223,180600,282285840,3250,3250,3250,3250,0
|
|
20241223,180500,282285840,3250,3250,3250,3250,0
|
|
20241223,180400,282285840,3250,3250,3250,3250,0
|
|
20241223,180300,282285840,3250,3250,3250,3250,0
|
|
20241223,180200,282285840,3250,3250,3250,3250,0
|
|
20241223,180100,282285840,3250,3250,3250,3250,0
|
|
20241223,180000,282285840,3250,3250,3250,3250,0
|
|
20241223,175900,282285840,3250,3250,3250,3250,0
|
|
20241223,175800,282285840,3250,3250,3250,3250,0
|
|
20241223,175700,282285840,3250,3250,3250,3250,0
|
|
20241223,175600,282285840,3250,3250,3250,3250,0
|
|
20241223,175500,282285840,3250,3250,3250,3250,0
|
|
20241223,175400,282285840,3250,3250,3250,3250,0
|
|
20241223,175300,282285840,3250,3250,3250,3250,0
|
|
20241223,175200,282285840,3250,3250,3250,3250,0
|
|
20241223,175100,282285840,3250,3250,3250,3250,0
|
|
20241223,175000,282285840,3250,3250,3250,3250,0
|
|
20241223,174900,282285840,3250,3250,3250,3250,0
|
|
20241223,174800,282285840,3250,3250,3250,3250,0
|
|
20241223,174700,282285840,3250,3250,3250,3250,3003
|
|
20241223,174600,282285840,3250,3250,3250,3250,0
|
|
20241223,174500,282285840,3250,3250,3250,3250,0
|
|
20241223,174400,282285840,3250,3250,3250,3250,0
|
|
20241223,174300,282285840,3250,3250,3250,3250,0
|
|
20241223,174200,282285840,3250,3250,3250,3250,0
|
|
20241223,174100,282285840,3250,3250,3250,3250,0
|
|
20241223,174000,282285840,3250,3250,3250,3250,0
|
|
20241223,173900,282285840,3250,3250,3250,3250,0
|
|
20241223,173800,282285840,3250,3250,3250,3250,0
|
|
20241223,173700,282285840,3250,3250,3250,3250,0
|
|
20241223,173600,282285840,3250,3250,3250,3250,0
|
|
20241223,173500,282285840,3250,3250,3250,3250,0
|
|
20241223,173400,282285840,3250,3250,3250,3250,0
|
|
20241223,173300,282285840,3250,3250,3250,3250,0
|
|
20241223,173200,282285840,3250,3250,3250,3250,0
|
|
20241223,173100,282285840,3250,3250,3250,3250,0
|
|
20241223,173000,282285840,3250,3250,3250,3250,0
|
|
20241223,172900,282285840,3250,3250,3250,3250,0
|
|
20241223,172800,282285840,3250,3250,3250,3250,0
|
|
20241223,172700,282285840,3250,3250,3250,3250,0
|
|
20241223,172600,282285840,3250,3250,3250,3250,0
|
|
20241223,172500,282285840,3250,3250,3250,3250,0
|
|
20241223,172400,282285840,3250,3250,3250,3250,0
|
|
20241223,172300,282285840,3250,3250,3250,3250,0
|
|
20241223,172200,282285840,3250,3250,3250,3250,0
|
|
20241223,172100,282285840,3250,3250,3250,3250,0
|
|
20241223,172000,282285840,3250,3250,3250,3250,0
|
|
20241223,171900,282285840,3250,3250,3250,3250,0
|
|
20241223,171800,282285840,3250,3250,3250,3250,0
|
|
20241223,171700,282285840,3250,3250,3250,3250,3003
|
|
20241223,171600,282285840,3250,3250,3250,3250,0
|
|
20241223,171500,282285840,3250,3250,3250,3250,0
|
|
20241223,171400,282285840,3250,3250,3250,3250,0
|
|
20241223,171300,282285840,3250,3250,3250,3250,0
|
|
20241223,171200,282285840,3250,3250,3250,3250,0
|
|
20241223,171100,282285840,3250,3250,3250,3250,0
|
|
20241223,171000,282285840,3250,3250,3250,3250,0
|
|
20241223,170900,282285840,3250,3250,3250,3250,0
|
|
20241223,170800,282285840,3250,3250,3250,3250,0
|
|
20241223,170700,282285840,3250,3250,3250,3250,0
|
|
20241223,170600,282285840,3250,3250,3250,3250,0
|
|
20241223,170500,282285840,3250,3250,3250,3250,0
|
|
20241223,170400,282285840,3250,3250,3250,3250,0
|
|
20241223,170300,282285840,3250,3250,3250,3250,0
|
|
20241223,170200,282285840,3250,3250,3250,3250,0
|
|
20241223,170100,282285840,3250,3250,3250,3250,0
|
|
20241223,170000,282285840,3250,3250,3250,3250,0
|
|
20241223,165900,282285840,3250,3250,3250,3250,0
|
|
20241223,165800,282285840,3250,3250,3250,3250,0
|
|
20241223,165700,282285840,3250,3250,3250,3250,0
|
|
20241223,165600,282285840,3250,3250,3250,3250,0
|
|
20241223,165500,282285840,3250,3250,3250,3250,0
|
|
20241223,165400,282285840,3250,3250,3250,3250,0
|
|
20241223,165300,282285840,3250,3250,3250,3250,0
|
|
20241223,165200,282285840,3250,3250,3250,3250,0
|
|
20241223,165100,282285840,3250,3250,3250,3250,0
|
|
20241223,165000,282285840,3250,3250,3250,3250,0
|
|
20241223,164900,282285840,3250,3250,3250,3250,0
|
|
20241223,164800,282285840,3250,3250,3250,3250,0
|
|
20241223,164700,282285840,3250,3250,3250,3250,3003
|
|
20241223,164600,282285840,3250,3250,3250,3250,0
|
|
20241223,164500,282285840,3250,3250,3250,3250,0
|
|
20241223,164400,282285840,3250,3250,3250,3250,0
|
|
20241223,164300,282285840,3250,3250,3250,3250,0
|
|
20241223,164200,282285840,3250,3250,3250,3250,0
|
|
20241223,164100,282285840,3250,3250,3250,3250,0
|
|
20241223,164000,282285840,3250,3250,3250,3250,0
|
|
20241223,163900,282285840,3250,3250,3250,3250,0
|
|
20241223,163800,282285840,3250,3250,3250,3250,0
|
|
20241223,163700,282285840,3250,3250,3250,3250,0
|
|
20241223,163600,282285840,3250,3250,3250,3250,0
|
|
20241223,163500,282285840,3250,3250,3250,3250,0
|
|
20241223,163400,282285840,3250,3250,3250,3250,0
|
|
20241223,163300,282285840,3250,3250,3250,3250,0
|
|
20241223,163200,282285840,3250,3250,3250,3250,0
|
|
20241223,163100,282285840,3250,3250,3250,3250,0
|
|
20241223,163000,282285840,3250,3250,3250,3250,0
|
|
20241223,162900,282285840,3250,3250,3250,3250,0
|
|
20241223,162800,282285840,3250,3250,3250,3250,0
|
|
20241223,162700,282285840,3250,3250,3250,3250,0
|
|
20241223,162600,282285840,3250,3250,3250,3250,0
|
|
20241223,162500,282285840,3250,3250,3250,3250,0
|
|
20241223,162400,282285840,3250,3250,3250,3250,0
|
|
20241223,162300,282285840,3250,3250,3250,3250,0
|
|
20241223,162200,282285840,3250,3250,3250,3250,0
|
|
20241223,162100,282285840,3250,3250,3250,3250,0
|
|
20241223,162000,282285840,3250,3250,3250,3250,0
|
|
20241223,161900,282285840,3250,3250,3250,3250,0
|
|
20241223,161800,282285840,3250,3250,3250,3250,0
|
|
20241223,161700,282285840,3250,3250,3250,3250,3003
|
|
20241223,161600,282285840,3250,3250,3250,3250,0
|
|
20241223,161500,282285840,3250,3250,3250,3250,0
|
|
20241223,161400,282285840,3250,3250,3250,3250,0
|
|
20241223,161300,282285840,3250,3250,3250,3250,0
|
|
20241223,161200,282285840,3250,3250,3250,3250,0
|
|
20241223,161100,282285840,3250,3250,3250,3250,0
|
|
20241223,161000,282285840,3250,3250,3250,3250,0
|
|
20241223,160900,282285840,3250,3250,3250,3250,0
|
|
20241223,160800,282285840,3250,3250,3250,3250,0
|
|
20241223,160700,282285840,3250,3250,3250,3250,0
|
|
20241223,160600,282285840,3250,3250,3250,3250,0
|
|
20241223,160500,282285840,3250,3250,3250,3250,0
|
|
20241223,160400,282285840,3250,3250,3250,3250,0
|
|
20241223,160300,282285840,3250,3250,3250,3250,0
|
|
20241223,160200,282285840,3250,3250,3250,3250,0
|
|
20241223,160100,282285840,3250,3250,3250,3250,0
|
|
20241223,160000,282285840,3250,3250,3250,3250,0
|
|
20241223,155900,282285840,3250,3250,3250,3250,0
|
|
20241223,155800,282285840,3250,3250,3250,3250,0
|
|
20241223,155700,282285840,3250,3250,3250,3250,0
|
|
20241223,155600,282285840,3250,3250,3250,3250,0
|
|
20241223,155500,282285840,3250,3250,3250,3250,0
|
|
20241223,155400,282285840,3250,3250,3250,3250,0
|
|
20241223,155300,282285840,3250,3250,3250,3250,0
|
|
20241223,155200,282285840,3250,3250,3250,3250,0
|
|
20241223,155100,282285840,3250,3250,3250,3250,0
|
|
20241223,155000,282285840,3250,3250,3250,3250,0
|
|
20241223,154900,282285840,3250,3250,3250,3250,0
|
|
20241223,154800,282285840,3250,3250,3250,3250,0
|
|
20241223,154700,282285840,3250,3250,3250,3250,3003
|
|
20241223,154600,282285840,3250,3250,3250,3250,0
|
|
20241223,154500,282285840,3250,3250,3250,3250,0
|
|
20241223,154400,282285840,3250,3250,3250,3250,0
|
|
20241223,154300,282285840,3250,3250,3250,3250,0
|
|
20241223,154200,282285840,3250,3250,3250,3250,0
|
|
20241223,154100,282285840,3250,3250,3250,3250,0
|
|
20241223,154000,282285840,3250,3250,3250,3250,0
|
|
20241223,153900,282285840,3250,3250,3250,3250,0
|
|
20241223,153800,282285840,3250,3250,3250,3250,0
|
|
20241223,153700,282285840,3250,3250,3250,3250,0
|
|
20241223,153600,282285840,3250,3250,3250,3250,0
|
|
20241223,153500,282285840,3250,3250,3250,3250,0
|
|
20241223,153400,282285840,3250,3250,3250,3250,0
|
|
20241223,153300,282285840,3250,3250,3250,3250,0
|
|
20241223,153200,282285840,3250,3250,3250,3250,0
|
|
20241223,153100,282285840,3250,3250,3250,3250,0
|
|
20241223,153000,282285840,3250,3250,3250,3250,3003
|
|
20241223,152900,272526090,3265,3265,3265,3265,0
|
|
20241223,152800,272526090,3265,3265,3265,3265,0
|
|
20241223,152700,272526090,3265,3265,3265,3265,0
|
|
20241223,152600,272526090,3265,3265,3265,3265,0
|
|
20241223,152500,272526090,3265,3265,3265,3265,0
|
|
20241223,152400,272526090,3265,3265,3265,3265,0
|
|
20241223,152300,272526090,3265,3265,3265,3265,0
|
|
20241223,152200,272526090,3265,3265,3265,3265,0
|
|
20241223,152100,272526090,3265,3265,3265,3265,0
|
|
20241223,152000,272526090,3265,3265,3265,3265,0
|
|
20241223,151900,272526090,3265,3265,3265,3265,0
|
|
20241223,151800,272526090,3265,3265,3265,3265,45
|
|
20241223,151700,272379165,3270,3270,3270,3270,0
|
|
20241223,151600,272379165,3270,3265,3270,3250,1001
|
|
20241223,151500,269120495,3270,3260,3270,3260,11
|
|
20241223,151400,269084535,3270,3260,3270,3260,163
|
|
20241223,151300,268552650,3270,3270,3270,3270,0
|
|
20241223,151200,268552650,3270,3270,3270,3270,0
|
|
20241223,151100,268552650,3270,3265,3280,3260,123
|
|
20241223,151000,268151090,3265,3270,3270,3265,97
|
|
20241223,150900,267834175,3275,3270,3275,3270,78
|
|
20241223,150800,267579065,3295,3295,3300,3295,992
|
|
20241223,150700,264310415,3290,3260,3300,3260,4221
|
|
20241223,150600,250500070,3260,3255,3260,3255,1030
|
|
20241223,150500,247144280,3255,3255,3255,3255,0
|
|
20241223,150400,247144280,3255,3240,3255,3240,1208
|
|
20241223,150300,243217720,3250,3250,3250,3250,0
|
|
20241223,150200,243217720,3250,3250,3250,3250,1
|
|
20241223,150100,243214470,3245,3250,3250,3245,17
|
|
20241223,150000,243159270,3245,3245,3245,3245,19
|
|
20241223,145900,243097615,3250,3250,3250,3250,300
|
|
20241223,145800,242122615,3245,3240,3245,3240,572
|
|
20241223,145700,240267600,3240,3240,3240,3240,1
|
|
20241223,145600,240264360,3235,3235,3235,3235,25
|
|
20241223,145500,240183485,3240,3235,3240,3235,708
|
|
20241223,145400,237892750,3235,3235,3235,3235,666
|
|
20241223,145300,235738240,3235,3235,3235,3235,1
|
|
20241223,145200,235735005,3230,3230,3230,3230,0
|
|
20241223,145100,235735005,3230,3230,3230,3230,0
|
|
20241223,145000,235735005,3230,3230,3230,3230,0
|
|
20241223,144900,235735005,3230,3230,3230,3230,0
|
|
20241223,144800,235735005,3230,3230,3230,3230,0
|
|
20241223,144700,235735005,3230,3230,3230,3230,0
|
|
20241223,144600,235735005,3230,3230,3230,3230,1
|
|
20241223,144500,235731775,3220,3220,3220,3220,0
|
|
20241223,144400,235731775,3220,3220,3220,3220,1
|
|
20241223,144300,235728555,3220,3220,3220,3220,0
|
|
20241223,144200,235728555,3220,3220,3220,3220,52
|
|
20241223,144100,235561115,3210,3210,3210,3210,0
|
|
20241223,144000,235561115,3210,3210,3210,3210,0
|
|
20241223,143900,235561115,3210,3210,3210,3210,0
|
|
20241223,143800,235561115,3210,3235,3235,3210,180
|
|
20241223,143700,234979565,3240,3240,3240,3240,3
|
|
20241223,143600,234969845,3240,3180,3240,3180,3009
|
|
20241223,143500,225280430,3180,3180,3180,3180,0
|
|
20241223,143400,225280430,3180,3180,3180,3180,0
|
|
20241223,143300,225280430,3180,3180,3180,3180,0
|
|
20241223,143200,225280430,3180,3180,3180,3180,0
|
|
20241223,143100,225280430,3180,3180,3180,3180,0
|
|
20241223,143000,225280430,3180,3180,3180,3180,0
|
|
20241223,142900,225280430,3180,3180,3180,3180,0
|
|
20241223,142800,225280430,3180,3180,3180,3180,0
|
|
20241223,142700,225280430,3180,3180,3180,3180,0
|
|
20241223,142600,225280430,3180,3180,3180,3180,0
|
|
20241223,142500,225280430,3180,3180,3180,3180,0
|
|
20241223,142400,225280430,3180,3180,3180,3180,0
|
|
20241223,142300,225280430,3180,3180,3180,3180,0
|
|
20241223,142200,225280430,3180,3180,3180,3180,0
|
|
20241223,142100,225280430,3180,3180,3180,3180,0
|
|
20241223,142000,225280430,3180,3180,3180,3180,0
|
|
20241223,141900,225280430,3180,3180,3180,3180,0
|
|
20241223,141800,225280430,3180,3180,3180,3180,0
|
|
20241223,141700,225280430,3180,3180,3180,3180,0
|
|
20241223,141600,225280430,3180,3180,3180,3180,0
|
|
20241223,141500,225280430,3180,3180,3180,3180,0
|
|
20241223,141400,225280430,3180,3180,3180,3180,0
|
|
20241223,141300,225280430,3180,3180,3180,3180,0
|
|
20241223,141200,225280430,3180,3180,3180,3180,0
|
|
20241223,141100,225280430,3180,3180,3180,3180,0
|
|
20241223,141000,225280430,3180,3180,3180,3180,0
|
|
20241223,140900,225280430,3180,3180,3180,3180,0
|
|
20241223,140800,225280430,3180,3180,3180,3180,0
|
|
20241223,140700,225280430,3180,3180,3180,3180,0
|
|
20241223,140600,225280430,3180,3180,3180,3180,0
|
|
20241223,140500,225280430,3180,3180,3180,3180,0
|
|
20241223,140400,225280430,3180,3180,3180,3180,0
|
|
20241223,140300,225280430,3180,3180,3180,3180,0
|
|
20241223,140200,225280430,3180,3180,3180,3180,0
|
|
20241223,140100,225280430,3180,3180,3180,3180,0
|
|
20241223,140000,225280430,3180,3180,3180,3180,1
|
|
20241223,135900,225277250,3175,3175,3175,3175,0
|
|
20241223,135800,225277250,3175,3175,3175,3175,350
|
|
20241223,135700,224166000,3190,3190,3190,3190,0
|
|
20241223,135600,224166000,3190,3190,3190,3190,0
|
|
20241223,135500,224166000,3190,3185,3190,3185,136
|
|
20241223,135400,223732185,3170,3170,3170,3170,0
|
|
20241223,135300,223732185,3170,3175,3175,3170,1204
|
|
20241223,135200,219909985,3170,3170,3170,3170,0
|
|
20241223,135100,219909985,3170,3170,3170,3170,6
|
|
20241223,135000,219890965,3170,3170,3170,3170,0
|
|
20241223,134900,219890965,3170,3170,3170,3170,0
|
|
20241223,134800,219890965,3170,3170,3170,3170,735
|
|
20241223,134700,217561015,3175,3175,3175,3175,226
|
|
20241223,134600,216843465,3175,3175,3175,3175,0
|
|
20241223,134500,216843465,3175,3175,3175,3175,0
|
|
20241223,134400,216843465,3175,3175,3175,3175,0
|
|
20241223,134300,216843465,3175,3175,3175,3175,0
|
|
20241223,134200,216843465,3175,3175,3175,3175,0
|
|
20241223,134100,216843465,3175,3175,3175,3175,0
|
|
20241223,134000,216843465,3175,3175,3175,3175,0
|
|
20241223,133900,216843465,3175,3175,3175,3175,0
|
|
20241223,133800,216843465,3175,3175,3175,3175,0
|
|
20241223,133700,216843465,3175,3175,3175,3175,0
|
|
20241223,133600,216843465,3175,3180,3180,3175,70
|
|
20241223,133500,216621015,3175,3175,3175,3175,0
|
|
20241223,133400,216621015,3175,3175,3175,3175,0
|
|
20241223,133300,216621015,3175,3175,3175,3175,0
|
|
20241223,133200,216621015,3175,3175,3175,3175,551
|
|
20241223,133100,214871590,3180,3180,3180,3180,49
|
|
20241223,133000,214715770,3180,3180,3180,3180,2
|
|
20241223,132900,214709410,3175,3175,3175,3175,0
|
|
20241223,132800,214709410,3175,3175,3175,3175,0
|
|
20241223,132700,214709410,3175,3175,3175,3175,0
|
|
20241223,132600,214709410,3175,3175,3175,3175,0
|
|
20241223,132500,214709410,3175,3175,3175,3175,0
|
|
20241223,132400,214709410,3175,3175,3175,3175,0
|
|
20241223,132300,214709410,3175,3175,3175,3175,0
|
|
20241223,132200,214709410,3175,3175,3175,3175,10
|
|
20241223,132100,214677660,3175,3175,3175,3175,0
|
|
20241223,132000,214677660,3175,3175,3175,3175,0
|
|
20241223,131900,214677660,3175,3175,3175,3175,0
|
|
20241223,131800,214677660,3175,3175,3175,3175,0
|
|
20241223,131700,214677660,3175,3175,3175,3175,0
|
|
20241223,131600,214677660,3175,3175,3175,3175,0
|
|
20241223,131500,214677660,3175,3175,3175,3175,0
|
|
20241223,131400,214677660,3175,3175,3175,3175,0
|
|
20241223,131300,214677660,3175,3175,3175,3175,0
|
|
20241223,131200,214677660,3175,3175,3175,3175,0
|
|
20241223,131100,214677660,3175,3175,3175,3175,0
|
|
20241223,131000,214677660,3175,3175,3175,3175,0
|
|
20241223,130900,214677660,3175,3175,3175,3175,0
|
|
20241223,130800,214677660,3175,3175,3175,3175,0
|
|
20241223,130700,214677660,3175,3175,3175,3175,0
|
|
20241223,130600,214677660,3175,3175,3175,3175,0
|
|
20241223,130500,214677660,3175,3175,3175,3175,9
|
|
20241223,130400,214649085,3170,3170,3170,3170,0
|
|
20241223,130300,214649085,3170,3170,3170,3170,0
|
|
20241223,130200,214649085,3170,3170,3170,3170,0
|
|
20241223,130100,214649085,3170,3170,3170,3170,0
|
|
20241223,130000,214649085,3170,3170,3170,3170,0
|
|
20241223,125900,214649085,3170,3170,3170,3170,0
|
|
20241223,125800,214649085,3170,3170,3170,3170,0
|
|
20241223,125700,214649085,3170,3170,3170,3170,0
|
|
20241223,125600,214649085,3170,3170,3170,3170,0
|
|
20241223,125500,214649085,3170,3170,3170,3170,0
|
|
20241223,125400,214649085,3170,3170,3170,3170,0
|
|
20241223,125300,214649085,3170,3170,3170,3170,0
|
|
20241223,125200,214649085,3170,3170,3170,3170,0
|
|
20241223,125100,214649085,3170,3170,3170,3170,0
|
|
20241223,125000,214649085,3170,3170,3170,3170,0
|
|
20241223,124900,214649085,3170,3170,3170,3170,0
|
|
20241223,124800,214649085,3170,3170,3170,3170,0
|
|
20241223,124700,214649085,3170,3170,3170,3170,0
|
|
20241223,124600,214649085,3170,3170,3170,3170,0
|
|
20241223,124500,214649085,3170,3180,3180,3170,18
|
|
20241223,124400,214591995,3170,3170,3170,3170,0
|
|
20241223,124300,214591995,3170,3170,3170,3170,0
|
|
20241223,124200,214591995,3170,3170,3170,3170,0
|
|
20241223,124100,214591995,3170,3170,3170,3170,129
|
|
20241223,124000,214183065,3175,3175,3175,3175,1
|
|
20241223,123900,214179890,3175,3170,3175,3170,197
|
|
20241223,123800,213555165,3175,3175,3175,3175,0
|
|
20241223,123700,213555165,3175,3175,3175,3175,1
|
|
20241223,123600,213551990,3175,3175,3175,3175,222
|
|
20241223,123500,212847140,3185,3185,3185,3185,0
|
|
20241223,123400,212847140,3185,3185,3185,3185,0
|
|
20241223,123300,212847140,3185,3185,3185,3185,1
|
|
20241223,123200,212843955,3165,3165,3165,3165,0
|
|
20241223,123100,212843955,3165,3165,3165,3165,0
|
|
20241223,123000,212843955,3165,3170,3170,3165,139
|
|
20241223,122900,212404010,3170,3170,3170,3170,11
|
|
20241223,122800,212369140,3180,3180,3180,3180,0
|
|
20241223,122700,212369140,3180,3180,3180,3180,258
|
|
20241223,122600,211548700,3170,3170,3170,3170,0
|
|
20241223,122500,211548700,3170,3180,3180,3170,710
|
|
20241223,122400,209296650,3180,3180,3180,3180,4
|
|
20241223,122300,209283930,3180,3180,3180,3180,0
|
|
20241223,122200,209283930,3180,3190,3190,3180,500
|
|
20241223,122100,207692035,3190,3190,3190,3190,0
|
|
20241223,122000,207692035,3190,3190,3190,3190,0
|
|
20241223,121900,207692035,3190,3190,3190,3190,0
|
|
20241223,121800,207692035,3190,3190,3190,3190,0
|
|
20241223,121700,207692035,3190,3190,3190,3190,0
|
|
20241223,121600,207692035,3190,3190,3190,3190,0
|
|
20241223,121500,207692035,3190,3190,3190,3190,0
|
|
20241223,121400,207692035,3190,3190,3190,3190,5
|
|
20241223,121300,207676085,3190,3190,3190,3190,0
|
|
20241223,121200,207676085,3190,3190,3190,3190,0
|
|
20241223,121100,207676085,3190,3190,3190,3190,0
|
|
20241223,121000,207676085,3190,3190,3190,3190,0
|
|
20241223,120900,207676085,3190,3190,3190,3190,5
|
|
20241223,120800,207660135,3220,3220,3220,3220,0
|
|
20241223,120700,207660135,3220,3220,3220,3220,1
|
|
20241223,120600,207656915,3220,3220,3220,3220,1
|
|
20241223,120500,207653695,3190,3190,3190,3190,0
|
|
20241223,120400,207653695,3190,3190,3190,3190,0
|
|
20241223,120300,207653695,3190,3190,3190,3190,0
|
|
20241223,120200,207653695,3190,3195,3195,3190,101
|
|
20241223,120100,207331210,3190,3190,3190,3190,0
|
|
20241223,120000,207331210,3190,3190,3190,3190,0
|
|
20241223,115900,207331210,3190,3190,3190,3190,0
|
|
20241223,115800,207331210,3190,3190,3190,3190,0
|
|
20241223,115700,207331210,3190,3190,3190,3190,0
|
|
20241223,115600,207331210,3190,3190,3190,3190,0
|
|
20241223,115500,207331210,3190,3200,3200,3190,99
|
|
20241223,115400,207015175,3200,3200,3200,3200,45
|
|
20241223,115300,206871175,3200,3200,3200,3200,0
|
|
20241223,115200,206871175,3200,3200,3200,3200,10
|
|
20241223,115100,206839175,3225,3225,3225,3225,1
|
|
20241223,115000,206835950,3225,3225,3225,3225,0
|
|
20241223,114900,206835950,3225,3225,3225,3225,0
|
|
20241223,114800,206835950,3225,3225,3225,3225,0
|
|
20241223,114700,206835950,3225,3225,3225,3225,0
|
|
20241223,114600,206835950,3225,3225,3225,3225,89
|
|
20241223,114500,206548925,3225,3225,3225,3225,0
|
|
20241223,114400,206548925,3225,3225,3225,3225,0
|
|
20241223,114300,206548925,3225,3225,3225,3225,0
|
|
20241223,114200,206548925,3225,3225,3225,3225,0
|
|
20241223,114100,206548925,3225,3225,3225,3225,0
|
|
20241223,114000,206548925,3225,3220,3225,3220,10
|
|
20241223,113900,206516680,3215,3215,3215,3215,0
|
|
20241223,113800,206516680,3215,3215,3215,3215,0
|
|
20241223,113700,206516680,3215,3215,3215,3215,0
|
|
20241223,113600,206516680,3215,3215,3215,3215,0
|
|
20241223,113500,206516680,3215,3215,3215,3215,0
|
|
20241223,113400,206516680,3215,3215,3215,3215,11
|
|
20241223,113300,206481315,3210,3210,3210,3210,0
|
|
20241223,113200,206481315,3210,3210,3210,3210,0
|
|
20241223,113100,206481315,3210,3210,3210,3210,1
|
|
20241223,113000,206478105,3190,3200,3200,3190,160
|
|
20241223,112900,205967540,3200,3200,3200,3200,0
|
|
20241223,112800,205967540,3200,3200,3200,3200,1
|
|
20241223,112700,205964340,3210,3210,3210,3210,0
|
|
20241223,112600,205964340,3210,3210,3210,3210,0
|
|
20241223,112500,205964340,3210,3210,3210,3210,29
|
|
20241223,112400,205871250,3185,3185,3185,3185,0
|
|
20241223,112300,205871250,3185,3185,3185,3185,0
|
|
20241223,112200,205871250,3185,3185,3185,3185,0
|
|
20241223,112100,205871250,3185,3185,3185,3185,0
|
|
20241223,112000,205871250,3185,3185,3185,3185,411
|
|
20241223,111900,204562215,3185,3185,3185,3185,54
|
|
20241223,111800,204390225,3185,3185,3185,3185,0
|
|
20241223,111700,204390225,3185,3185,3185,3185,0
|
|
20241223,111600,204390225,3185,3185,3185,3185,1
|
|
20241223,111500,204387040,3165,3165,3165,3165,0
|
|
20241223,111400,204387040,3165,3165,3165,3165,0
|
|
20241223,111300,204387040,3165,3165,3165,3165,0
|
|
20241223,111200,204387040,3165,3165,3165,3165,0
|
|
20241223,111100,204387040,3165,3165,3165,3165,0
|
|
20241223,111000,204387040,3165,3165,3165,3165,0
|
|
20241223,110900,204387040,3165,3165,3165,3165,0
|
|
20241223,110800,204387040,3165,3165,3165,3165,0
|
|
20241223,110700,204387040,3165,3195,3195,3165,200
|
|
20241223,110600,203750500,3195,3195,3195,3195,1
|
|
20241223,110500,203747305,3190,3190,3190,3190,0
|
|
20241223,110400,203747305,3190,3190,3190,3190,0
|
|
20241223,110300,203747305,3190,3190,3190,3190,0
|
|
20241223,110200,203747305,3190,3190,3190,3190,140
|
|
20241223,110100,203300705,3205,3205,3205,3205,0
|
|
20241223,110000,203300705,3205,3205,3205,3205,0
|
|
20241223,105900,203300705,3205,3205,3205,3205,25
|
|
20241223,105800,203220580,3210,3210,3210,3210,0
|
|
20241223,105700,203220580,3210,3210,3210,3210,0
|
|
20241223,105600,203220580,3210,3210,3210,3210,20
|
|
20241223,105500,203156380,3210,3210,3210,3210,20
|
|
20241223,105400,203092180,3190,3190,3190,3190,0
|
|
20241223,105300,203092180,3190,3190,3190,3190,0
|
|
20241223,105200,203092180,3190,3200,3200,3190,1027
|
|
20241223,105100,199815765,3200,3205,3205,3200,80
|
|
20241223,105000,199559655,3200,3200,3200,3200,3
|
|
20241223,104900,199550055,3220,3220,3220,3220,0
|
|
20241223,104800,199550055,3220,3220,3220,3220,0
|
|
20241223,104700,199550055,3220,3220,3220,3220,1986
|
|
20241223,104600,193155135,3220,3220,3220,3220,20
|
|
20241223,104500,193090735,3230,3230,3230,3230,0
|
|
20241223,104400,193090735,3230,3230,3230,3230,0
|
|
20241223,104300,193090735,3230,3220,3230,3220,11
|
|
20241223,104200,193055305,3220,3220,3220,3220,0
|
|
20241223,104100,193055305,3220,3220,3220,3220,0
|
|
20241223,104000,193055305,3220,3220,3220,3220,0
|
|
20241223,103900,193055305,3220,3220,3220,3220,0
|
|
20241223,103800,193055305,3220,3220,3220,3220,0
|
|
20241223,103700,193055305,3220,3220,3220,3220,355
|
|
20241223,103600,191912205,3220,3225,3225,3220,313
|
|
20241223,103500,190902785,3220,3220,3220,3220,56
|
|
20241223,103400,190722465,3220,3215,3230,3215,721
|
|
20241223,103300,188399110,3235,3205,3235,3100,2932
|
|
20241223,103200,179212175,3205,3205,3205,3205,0
|
|
20241223,103100,179212175,3205,3205,3205,3205,0
|
|
20241223,103000,179212175,3205,3205,3205,3205,142
|
|
20241223,102900,178757065,3205,3205,3205,3205,0
|
|
20241223,102800,178757065,3205,3205,3205,3205,15
|
|
20241223,102700,178708990,3205,3220,3220,3205,745
|
|
20241223,102600,176314900,3225,3225,3225,3225,1
|
|
20241223,102500,176311675,3225,3225,3225,3225,1
|
|
20241223,102400,176308450,3220,3220,3220,3220,0
|
|
20241223,102300,176308450,3220,3220,3220,3220,0
|
|
20241223,102200,176308450,3220,3220,3220,3220,7
|
|
20241223,102100,176285910,3220,3220,3220,3220,237
|
|
20241223,102000,175522770,3225,3225,3225,3225,0
|
|
20241223,101900,175522770,3225,3225,3225,3225,0
|
|
20241223,101800,175522770,3225,3235,3235,3225,771
|
|
20241223,101700,173036130,3240,3240,3240,3240,1
|
|
20241223,101600,173032890,3230,3230,3230,3230,0
|
|
20241223,101500,173032890,3230,3230,3230,3230,0
|
|
20241223,101400,173032890,3230,3230,3230,3225,968
|
|
20241223,101300,169908255,3230,3230,3230,3230,0
|
|
20241223,101200,169908255,3230,3240,3240,3230,714
|
|
20241223,101100,167597890,3250,3250,3250,3250,16
|
|
20241223,101000,167545890,3250,3250,3250,3250,1
|
|
20241223,100900,167542640,3250,3250,3250,3250,1
|
|
20241223,100800,167539390,3240,3250,3250,3240,204
|
|
20241223,100700,166878390,3250,3250,3250,3250,0
|
|
20241223,100600,166878390,3250,3250,3250,3250,0
|
|
20241223,100500,166878390,3250,3250,3250,3250,0
|
|
20241223,100400,166878390,3250,3250,3250,3250,1
|
|
20241223,100300,166875140,3250,3250,3250,3250,0
|
|
20241223,100200,166875140,3250,3250,3250,3250,0
|
|
20241223,100100,166875140,3250,3250,3250,3250,0
|
|
20241223,100000,166875140,3250,3240,3250,3240,24
|
|
20241223,095900,166797350,3250,3250,3250,3250,0
|
|
20241223,095800,166797350,3250,3250,3250,3250,430
|
|
20241223,095700,165399850,3250,3240,3250,3240,385
|
|
20241223,095600,164148800,3240,3240,3240,3240,0
|
|
20241223,095500,164148800,3240,3240,3240,3240,38
|
|
20241223,095400,164025680,3240,3240,3240,3240,0
|
|
20241223,095300,164025680,3240,3240,3240,3240,415
|
|
20241223,095200,162681080,3240,3240,3240,3240,0
|
|
20241223,095100,162681080,3240,3240,3240,3240,596
|
|
20241223,095000,160750040,3240,3240,3240,3240,2
|
|
20241223,094900,160743560,3260,3260,3260,3260,0
|
|
20241223,094800,160743560,3260,3260,3260,3260,5
|
|
20241223,094700,160727260,3260,3255,3260,3240,239
|
|
20241223,094600,159952090,3260,3255,3260,3255,801
|
|
20241223,094500,157341060,3255,3255,3255,3255,100
|
|
20241223,094400,157015560,3255,3255,3255,3255,0
|
|
20241223,094300,157015560,3255,3245,3255,3240,543
|
|
20241223,094200,155253985,3240,3240,3250,3240,2737
|
|
20241223,094100,146378205,3245,3240,3245,3230,2005
|
|
20241223,094000,139890990,3240,3240,3240,3240,0
|
|
20241223,093900,139890990,3240,3235,3240,3235,382
|
|
20241223,093800,138655175,3235,3235,3235,3230,36
|
|
20241223,093700,138538790,3235,3235,3260,3230,782
|
|
20241223,093600,136011730,3235,3260,3260,3235,659
|
|
20241223,093500,133875885,3260,3270,3270,3260,7
|
|
20241223,093400,133853030,3270,3270,3270,3270,1581
|
|
20241223,093300,128683160,3270,3295,3295,3270,5630
|
|
20241223,093200,110253260,3280,3280,3280,3280,1100
|
|
20241223,093100,106645260,3280,3280,3280,3280,70
|
|
20241223,093000,106415660,3280,3280,3280,3280,18
|
|
20241223,092900,106356620,3300,3300,3300,3300,748
|
|
20241223,092800,103888220,3300,3280,3300,3280,1235
|
|
20241223,092700,99821365,3285,3285,3285,3285,453
|
|
20241223,092600,98333260,3285,3280,3285,3280,655
|
|
20241223,092500,96183600,3275,3275,3275,3275,6
|
|
20241223,092400,96163950,3270,3270,3270,3270,10
|
|
20241223,092300,96131250,3265,3265,3270,3265,957
|
|
20241223,092200,93006545,3265,3275,3275,3265,240
|
|
20241223,092100,92222195,3290,3285,3295,3285,5133
|
|
20241223,092000,75331010,3285,3270,3285,3270,3186
|
|
20241223,091900,64880965,3280,3255,3280,3255,2251
|
|
20241223,091800,57533040,3255,3245,3255,3245,916
|
|
20241223,091700,54556705,3235,3235,3235,3235,399
|
|
20241223,091600,53265940,3240,3230,3240,3230,501
|
|
20241223,091500,51645700,3240,3240,3240,3240,200
|
|
20241223,091400,50997700,3230,3230,3230,3230,2108
|
|
20241223,091300,44188860,3230,3235,3235,3230,50
|
|
20241223,091200,44027215,3235,3235,3235,3235,6
|
|
20241223,091100,44007805,3230,3250,3250,3230,808
|
|
20241223,091000,41389855,3245,3245,3250,3245,1180
|
|
20241223,090900,37556405,3245,3225,3245,3220,1232
|
|
20241223,090800,33577565,3220,3215,3230,3215,1225
|
|
20241223,090700,29624090,3210,3200,3210,3200,2453
|
|
20241223,090600,21750830,3200,3200,3205,3200,648
|
|
20241223,090500,19677180,3195,3195,3200,3195,161
|
|
20241223,090400,19162780,3190,3190,3195,3190,1497
|
|
20241223,090300,14385850,3160,3160,3160,3160,0
|
|
20241223,090200,14385850,3160,3195,3195,3160,460
|
|
20241223,090100,12926650,3145,3145,3150,3145,819
|
|
20241223,090000,10350310,3140,3150,3200,3140,2272
|