665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,200200,67363535,3500,3500,3500,3500,899
|
|
20241217,200100,67363535,3500,3500,3500,3500,0
|
|
20241217,200000,67363535,3500,3500,3500,3500,0
|
|
20241217,195900,67363535,3500,3500,3500,3500,0
|
|
20241217,195800,67363535,3500,3500,3500,3500,0
|
|
20241217,195700,67363535,3500,3500,3500,3500,0
|
|
20241217,195600,67363535,3500,3500,3500,3500,0
|
|
20241217,195500,67363535,3500,3500,3500,3500,0
|
|
20241217,195400,67363535,3500,3500,3500,3500,0
|
|
20241217,195300,67363535,3500,3500,3500,3500,0
|
|
20241217,195200,67363535,3500,3500,3500,3500,0
|
|
20241217,195100,67363535,3500,3500,3500,3500,0
|
|
20241217,195000,67363535,3500,3500,3500,3500,0
|
|
20241217,194900,67363535,3500,3500,3500,3500,0
|
|
20241217,194800,67363535,3500,3500,3500,3500,0
|
|
20241217,194700,67363535,3500,3500,3500,3500,0
|
|
20241217,194600,67363535,3500,3500,3500,3500,0
|
|
20241217,194500,67363535,3500,3500,3500,3500,0
|
|
20241217,194400,67363535,3500,3500,3500,3500,0
|
|
20241217,194300,67363535,3500,3500,3500,3500,0
|
|
20241217,194200,67363535,3500,3500,3500,3500,0
|
|
20241217,194100,67363535,3500,3500,3500,3500,0
|
|
20241217,194000,67363535,3500,3500,3500,3500,0
|
|
20241217,193900,67363535,3500,3500,3500,3500,0
|
|
20241217,193800,67363535,3500,3500,3500,3500,0
|
|
20241217,193700,67363535,3500,3500,3500,3500,0
|
|
20241217,193600,67363535,3500,3500,3500,3500,0
|
|
20241217,193500,67363535,3500,3500,3500,3500,0
|
|
20241217,193400,67363535,3500,3500,3500,3500,0
|
|
20241217,193300,67363535,3500,3500,3500,3500,0
|
|
20241217,193200,67363535,3500,3500,3500,3500,899
|
|
20241217,193100,67363535,3500,3500,3500,3500,0
|
|
20241217,193000,67363535,3500,3500,3500,3500,0
|
|
20241217,192900,67363535,3500,3500,3500,3500,0
|
|
20241217,192800,67363535,3500,3500,3500,3500,0
|
|
20241217,192700,67363535,3500,3500,3500,3500,0
|
|
20241217,192600,67363535,3500,3500,3500,3500,0
|
|
20241217,192500,67363535,3500,3500,3500,3500,0
|
|
20241217,192400,67363535,3500,3500,3500,3500,0
|
|
20241217,192300,67363535,3500,3500,3500,3500,0
|
|
20241217,192200,67363535,3500,3500,3500,3500,0
|
|
20241217,192100,67363535,3500,3500,3500,3500,0
|
|
20241217,192000,67363535,3500,3500,3500,3500,0
|
|
20241217,191900,67363535,3500,3500,3500,3500,0
|
|
20241217,191800,67363535,3500,3500,3500,3500,0
|
|
20241217,191700,67363535,3500,3500,3500,3500,0
|
|
20241217,191600,67363535,3500,3500,3500,3500,0
|
|
20241217,191500,67363535,3500,3500,3500,3500,0
|
|
20241217,191400,67363535,3500,3500,3500,3500,0
|
|
20241217,191300,67363535,3500,3500,3500,3500,0
|
|
20241217,191200,67363535,3500,3500,3500,3500,0
|
|
20241217,191100,67363535,3500,3500,3500,3500,0
|
|
20241217,191000,67363535,3500,3500,3500,3500,0
|
|
20241217,190900,67363535,3500,3500,3500,3500,0
|
|
20241217,190800,67363535,3500,3500,3500,3500,0
|
|
20241217,190700,67363535,3500,3500,3500,3500,0
|
|
20241217,190600,67363535,3500,3500,3500,3500,0
|
|
20241217,190500,67363535,3500,3500,3500,3500,0
|
|
20241217,190400,67363535,3500,3500,3500,3500,0
|
|
20241217,190300,67363535,3500,3500,3500,3500,0
|
|
20241217,190200,67363535,3500,3500,3500,3500,899
|
|
20241217,190100,67363535,3500,3500,3500,3500,0
|
|
20241217,190000,67363535,3500,3500,3500,3500,0
|
|
20241217,185900,67363535,3500,3500,3500,3500,0
|
|
20241217,185800,67363535,3500,3500,3500,3500,0
|
|
20241217,185700,67363535,3500,3500,3500,3500,0
|
|
20241217,185600,67363535,3500,3500,3500,3500,0
|
|
20241217,185500,67363535,3500,3500,3500,3500,0
|
|
20241217,185400,67363535,3500,3500,3500,3500,0
|
|
20241217,185300,67363535,3500,3500,3500,3500,0
|
|
20241217,185200,67363535,3500,3500,3500,3500,0
|
|
20241217,185100,67363535,3500,3500,3500,3500,0
|
|
20241217,185000,67363535,3500,3500,3500,3500,0
|
|
20241217,184900,67363535,3500,3500,3500,3500,0
|
|
20241217,184800,67363535,3500,3500,3500,3500,0
|
|
20241217,184700,67363535,3500,3500,3500,3500,0
|
|
20241217,184600,67363535,3500,3500,3500,3500,0
|
|
20241217,184500,67363535,3500,3500,3500,3500,0
|
|
20241217,184400,67363535,3500,3500,3500,3500,0
|
|
20241217,184300,67363535,3500,3500,3500,3500,0
|
|
20241217,184200,67363535,3500,3500,3500,3500,0
|
|
20241217,184100,67363535,3500,3500,3500,3500,0
|
|
20241217,184000,67363535,3500,3500,3500,3500,0
|
|
20241217,183900,67363535,3500,3500,3500,3500,0
|
|
20241217,183800,67363535,3500,3500,3500,3500,0
|
|
20241217,183700,67363535,3500,3500,3500,3500,0
|
|
20241217,183600,67363535,3500,3500,3500,3500,0
|
|
20241217,183500,67363535,3500,3500,3500,3500,0
|
|
20241217,183400,67363535,3500,3500,3500,3500,0
|
|
20241217,183300,67363535,3500,3500,3500,3500,0
|
|
20241217,183200,67363535,3500,3500,3500,3500,899
|
|
20241217,183100,67363535,3500,3500,3500,3500,0
|
|
20241217,183000,67363535,3500,3500,3500,3500,0
|
|
20241217,182900,67363535,3500,3500,3500,3500,0
|
|
20241217,182800,67363535,3500,3500,3500,3500,0
|
|
20241217,182700,67363535,3500,3500,3500,3500,0
|
|
20241217,182600,67363535,3500,3500,3500,3500,0
|
|
20241217,182500,67363535,3500,3500,3500,3500,0
|
|
20241217,182400,67363535,3500,3500,3500,3500,0
|
|
20241217,182300,67363535,3500,3500,3500,3500,0
|
|
20241217,182200,67363535,3500,3500,3500,3500,0
|
|
20241217,182100,67363535,3500,3500,3500,3500,0
|
|
20241217,182000,67363535,3500,3500,3500,3500,0
|
|
20241217,181900,67363535,3500,3500,3500,3500,0
|
|
20241217,181800,67363535,3500,3500,3500,3500,0
|
|
20241217,181700,67363535,3500,3500,3500,3500,0
|
|
20241217,181600,67363535,3500,3500,3500,3500,0
|
|
20241217,181500,67363535,3500,3500,3500,3500,0
|
|
20241217,181400,67363535,3500,3500,3500,3500,0
|
|
20241217,181300,67363535,3500,3500,3500,3500,0
|
|
20241217,181200,67363535,3500,3500,3500,3500,0
|
|
20241217,181100,67363535,3500,3500,3500,3500,0
|
|
20241217,181000,67363535,3500,3500,3500,3500,0
|
|
20241217,180900,67363535,3500,3500,3500,3500,0
|
|
20241217,180800,67363535,3500,3500,3500,3500,0
|
|
20241217,180700,67363535,3500,3500,3500,3500,0
|
|
20241217,180600,67363535,3500,3500,3500,3500,0
|
|
20241217,180500,67363535,3500,3500,3500,3500,0
|
|
20241217,180400,67363535,3500,3500,3500,3500,0
|
|
20241217,180300,67363535,3500,3500,3500,3500,0
|
|
20241217,180200,67363535,3500,3500,3500,3500,899
|
|
20241217,180100,67363535,3500,3500,3500,3500,0
|
|
20241217,180000,67363535,3500,3500,3500,3500,0
|
|
20241217,175900,67363535,3500,3500,3500,3500,0
|
|
20241217,175800,67363535,3500,3500,3500,3500,0
|
|
20241217,175700,67363535,3500,3500,3500,3500,0
|
|
20241217,175600,67363535,3500,3500,3500,3500,0
|
|
20241217,175500,67363535,3500,3500,3500,3500,0
|
|
20241217,175400,67363535,3500,3500,3500,3500,0
|
|
20241217,175300,67363535,3500,3500,3500,3500,0
|
|
20241217,175200,67363535,3500,3500,3500,3500,0
|
|
20241217,175100,67363535,3500,3500,3500,3500,0
|
|
20241217,175000,67363535,3500,3500,3500,3500,0
|
|
20241217,174900,67363535,3500,3500,3500,3500,0
|
|
20241217,174800,67363535,3500,3500,3500,3500,0
|
|
20241217,174700,67363535,3500,3500,3500,3500,0
|
|
20241217,174600,67363535,3500,3500,3500,3500,0
|
|
20241217,174500,67363535,3500,3500,3500,3500,0
|
|
20241217,174400,67363535,3500,3500,3500,3500,0
|
|
20241217,174300,67363535,3500,3500,3500,3500,0
|
|
20241217,174200,67363535,3500,3500,3500,3500,0
|
|
20241217,174100,67363535,3500,3500,3500,3500,0
|
|
20241217,174000,67363535,3500,3500,3500,3500,0
|
|
20241217,173900,67363535,3500,3500,3500,3500,0
|
|
20241217,173800,67363535,3500,3500,3500,3500,0
|
|
20241217,173700,67363535,3500,3500,3500,3500,0
|
|
20241217,173600,67363535,3500,3500,3500,3500,0
|
|
20241217,173500,67363535,3500,3500,3500,3500,0
|
|
20241217,173400,67363535,3500,3500,3500,3500,0
|
|
20241217,173300,67363535,3500,3500,3500,3500,0
|
|
20241217,173200,67363535,3500,3500,3500,3500,899
|
|
20241217,173100,67363535,3500,3500,3500,3500,0
|
|
20241217,173000,67363535,3500,3500,3500,3500,0
|
|
20241217,172900,67363535,3500,3500,3500,3500,0
|
|
20241217,172800,67363535,3500,3500,3500,3500,0
|
|
20241217,172700,67363535,3500,3500,3500,3500,0
|
|
20241217,172600,67363535,3500,3500,3500,3500,0
|
|
20241217,172500,67363535,3500,3500,3500,3500,0
|
|
20241217,172400,67363535,3500,3500,3500,3500,0
|
|
20241217,172300,67363535,3500,3500,3500,3500,0
|
|
20241217,172200,67363535,3500,3500,3500,3500,0
|
|
20241217,172100,67363535,3500,3500,3500,3500,0
|
|
20241217,172000,67363535,3500,3500,3500,3500,0
|
|
20241217,171900,67363535,3500,3500,3500,3500,0
|
|
20241217,171800,67363535,3500,3500,3500,3500,0
|
|
20241217,171700,67363535,3500,3500,3500,3500,0
|
|
20241217,171600,67363535,3500,3500,3500,3500,0
|
|
20241217,171500,67363535,3500,3500,3500,3500,0
|
|
20241217,171400,67363535,3500,3500,3500,3500,0
|
|
20241217,171300,67363535,3500,3500,3500,3500,0
|
|
20241217,171200,67363535,3500,3500,3500,3500,0
|
|
20241217,171100,67363535,3500,3500,3500,3500,0
|
|
20241217,171000,67363535,3500,3500,3500,3500,0
|
|
20241217,170900,67363535,3500,3500,3500,3500,0
|
|
20241217,170800,67363535,3500,3500,3500,3500,0
|
|
20241217,170700,67363535,3500,3500,3500,3500,0
|
|
20241217,170600,67363535,3500,3500,3500,3500,0
|
|
20241217,170500,67363535,3500,3500,3500,3500,0
|
|
20241217,170400,67363535,3500,3500,3500,3500,0
|
|
20241217,170300,67363535,3500,3500,3500,3500,0
|
|
20241217,170200,67363535,3500,3500,3500,3500,899
|
|
20241217,170100,67363535,3500,3500,3500,3500,0
|
|
20241217,170000,67363535,3500,3500,3500,3500,0
|
|
20241217,165900,67363535,3500,3500,3500,3500,0
|
|
20241217,165800,67363535,3500,3500,3500,3500,0
|
|
20241217,165700,67363535,3500,3500,3500,3500,0
|
|
20241217,165600,67363535,3500,3500,3500,3500,0
|
|
20241217,165500,67363535,3500,3500,3500,3500,0
|
|
20241217,165400,67363535,3500,3500,3500,3500,0
|
|
20241217,165300,67363535,3500,3500,3500,3500,0
|
|
20241217,165200,67363535,3500,3500,3500,3500,0
|
|
20241217,165100,67363535,3500,3500,3500,3500,0
|
|
20241217,165000,67363535,3500,3500,3500,3500,0
|
|
20241217,164900,67363535,3500,3500,3500,3500,0
|
|
20241217,164800,67363535,3500,3500,3500,3500,0
|
|
20241217,164700,67363535,3500,3500,3500,3500,0
|
|
20241217,164600,67363535,3500,3500,3500,3500,0
|
|
20241217,164500,67363535,3500,3500,3500,3500,0
|
|
20241217,164400,67363535,3500,3500,3500,3500,0
|
|
20241217,164300,67363535,3500,3500,3500,3500,0
|
|
20241217,164200,67363535,3500,3500,3500,3500,0
|
|
20241217,164100,67363535,3500,3500,3500,3500,0
|
|
20241217,164000,67363535,3500,3500,3500,3500,0
|
|
20241217,163900,67363535,3500,3500,3500,3500,0
|
|
20241217,163800,67363535,3500,3500,3500,3500,0
|
|
20241217,163700,67363535,3500,3500,3500,3500,0
|
|
20241217,163600,67363535,3500,3500,3500,3500,0
|
|
20241217,163500,67363535,3500,3500,3500,3500,0
|
|
20241217,163400,67363535,3500,3500,3500,3500,0
|
|
20241217,163300,67363535,3500,3500,3500,3500,0
|
|
20241217,163200,67363535,3500,3500,3500,3500,899
|
|
20241217,163100,67363535,3500,3500,3500,3500,0
|
|
20241217,163000,67363535,3500,3500,3500,3500,0
|
|
20241217,162900,67363535,3500,3500,3500,3500,0
|
|
20241217,162800,67363535,3500,3500,3500,3500,0
|
|
20241217,162700,67363535,3500,3500,3500,3500,0
|
|
20241217,162600,67363535,3500,3500,3500,3500,0
|
|
20241217,162500,67363535,3500,3500,3500,3500,0
|
|
20241217,162400,67363535,3500,3500,3500,3500,0
|
|
20241217,162300,67363535,3500,3500,3500,3500,0
|
|
20241217,162200,67363535,3500,3500,3500,3500,0
|
|
20241217,162100,67363535,3500,3500,3500,3500,0
|
|
20241217,162000,67363535,3500,3500,3500,3500,0
|
|
20241217,161900,67363535,3500,3500,3500,3500,0
|
|
20241217,161800,67363535,3500,3500,3500,3500,0
|
|
20241217,161700,67363535,3500,3500,3500,3500,0
|
|
20241217,161600,67363535,3500,3500,3500,3500,0
|
|
20241217,161500,67363535,3500,3500,3500,3500,0
|
|
20241217,161400,67363535,3500,3500,3500,3500,0
|
|
20241217,161300,67363535,3500,3500,3500,3500,0
|
|
20241217,161200,67363535,3500,3500,3500,3500,0
|
|
20241217,161100,67363535,3500,3500,3500,3500,0
|
|
20241217,161000,67363535,3500,3500,3500,3500,0
|
|
20241217,160900,67363535,3500,3500,3500,3500,0
|
|
20241217,160800,67363535,3500,3500,3500,3500,0
|
|
20241217,160700,67363535,3500,3500,3500,3500,0
|
|
20241217,160600,67363535,3500,3500,3500,3500,0
|
|
20241217,160500,67363535,3500,3500,3500,3500,0
|
|
20241217,160400,67363535,3500,3500,3500,3500,0
|
|
20241217,160300,67363535,3500,3500,3500,3500,0
|
|
20241217,160200,67363535,3500,3500,3500,3500,899
|
|
20241217,160100,67363535,3500,3500,3500,3500,0
|
|
20241217,160000,67363535,3500,3500,3500,3500,0
|
|
20241217,155900,67363535,3500,3500,3500,3500,0
|
|
20241217,155800,67363535,3500,3500,3500,3500,0
|
|
20241217,155700,67363535,3500,3500,3500,3500,0
|
|
20241217,155600,67363535,3500,3500,3500,3500,0
|
|
20241217,155500,67363535,3500,3500,3500,3500,0
|
|
20241217,155400,67363535,3500,3500,3500,3500,0
|
|
20241217,155300,67363535,3500,3500,3500,3500,0
|
|
20241217,155200,67363535,3500,3500,3500,3500,0
|
|
20241217,155100,67363535,3500,3500,3500,3500,0
|
|
20241217,155000,67363535,3500,3500,3500,3500,0
|
|
20241217,154900,67363535,3500,3500,3500,3500,0
|
|
20241217,154800,67363535,3500,3500,3500,3500,0
|
|
20241217,154700,67363535,3500,3500,3500,3500,0
|
|
20241217,154600,67363535,3500,3500,3500,3500,0
|
|
20241217,154500,67363535,3500,3500,3500,3500,0
|
|
20241217,154400,67363535,3500,3500,3500,3500,0
|
|
20241217,154300,67363535,3500,3500,3500,3500,0
|
|
20241217,154200,67363535,3500,3500,3500,3500,0
|
|
20241217,154100,67363535,3500,3500,3500,3500,0
|
|
20241217,154000,67363535,3500,3500,3500,3500,0
|
|
20241217,153900,67363535,3500,3500,3500,3500,0
|
|
20241217,153800,67363535,3500,3500,3500,3500,0
|
|
20241217,153700,67363535,3500,3500,3500,3500,0
|
|
20241217,153600,67363535,3500,3500,3500,3500,0
|
|
20241217,153500,67363535,3500,3500,3500,3500,0
|
|
20241217,153400,67363535,3500,3500,3500,3500,0
|
|
20241217,153300,67363535,3500,3500,3500,3500,0
|
|
20241217,153200,67363535,3500,3500,3500,3500,899
|
|
20241217,153100,67363535,3500,3500,3500,3500,0
|
|
20241217,153000,67363535,3500,3500,3500,3500,899
|
|
20241217,152900,64217035,3510,3510,3510,3510,0
|
|
20241217,152800,64217035,3510,3510,3510,3510,0
|
|
20241217,152700,64217035,3510,3510,3510,3510,0
|
|
20241217,152600,64217035,3510,3510,3510,3510,0
|
|
20241217,152500,64217035,3510,3510,3510,3510,0
|
|
20241217,152400,64217035,3510,3510,3510,3510,0
|
|
20241217,152300,64217035,3510,3510,3510,3510,0
|
|
20241217,152200,64217035,3510,3510,3510,3510,0
|
|
20241217,152100,64217035,3510,3510,3510,3510,0
|
|
20241217,152000,64217035,3510,3510,3510,3510,0
|
|
20241217,151900,64217035,3510,3525,3525,3510,269
|
|
20241217,151800,63272770,3525,3525,3525,3525,0
|
|
20241217,151700,63272770,3525,3525,3525,3525,0
|
|
20241217,151600,63272770,3525,3525,3525,3525,0
|
|
20241217,151500,63272770,3525,3525,3525,3525,1
|
|
20241217,151400,63269245,3510,3510,3510,3510,0
|
|
20241217,151300,63269245,3510,3510,3510,3510,32
|
|
20241217,151200,63156925,3525,3525,3525,3525,0
|
|
20241217,151100,63156925,3525,3525,3525,3525,0
|
|
20241217,151000,63156925,3525,3525,3525,3525,0
|
|
20241217,150900,63156925,3525,3525,3525,3525,0
|
|
20241217,150800,63156925,3525,3525,3525,3525,0
|
|
20241217,150700,63156925,3525,3525,3525,3525,3
|
|
20241217,150600,63146350,3525,3525,3525,3525,0
|
|
20241217,150500,63146350,3525,3525,3525,3525,2
|
|
20241217,150400,63139300,3525,3525,3525,3525,0
|
|
20241217,150300,63139300,3525,3525,3525,3525,1
|
|
20241217,150200,63135775,3525,3515,3525,3505,705
|
|
20241217,150100,60662655,3525,3525,3525,3525,0
|
|
20241217,150000,60662655,3525,3525,3525,3525,0
|
|
20241217,145900,60662655,3525,3525,3525,3525,0
|
|
20241217,145800,60662655,3525,3525,3525,3525,1
|
|
20241217,145700,60659130,3520,3520,3520,3520,0
|
|
20241217,145600,60659130,3520,3520,3520,3520,0
|
|
20241217,145500,60659130,3520,3520,3520,3520,4
|
|
20241217,145400,60645050,3530,3530,3530,3530,0
|
|
20241217,145300,60645050,3530,3530,3530,3530,0
|
|
20241217,145200,60645050,3530,3530,3530,3530,0
|
|
20241217,145100,60645050,3530,3530,3530,3530,0
|
|
20241217,145000,60645050,3530,3530,3530,3530,1
|
|
20241217,144900,60641520,3520,3520,3520,3520,1
|
|
20241217,144800,60638000,3530,3530,3530,3530,0
|
|
20241217,144700,60638000,3530,3530,3530,3530,28
|
|
20241217,144600,60539160,3530,3530,3530,3530,1
|
|
20241217,144500,60535630,3535,3535,3535,3535,0
|
|
20241217,144400,60535630,3535,3535,3535,3535,0
|
|
20241217,144300,60535630,3535,3535,3535,3535,0
|
|
20241217,144200,60535630,3535,3535,3535,3535,0
|
|
20241217,144100,60535630,3535,3535,3535,3535,0
|
|
20241217,144000,60535630,3535,3535,3535,3535,0
|
|
20241217,143900,60535630,3535,3535,3535,3535,0
|
|
20241217,143800,60535630,3535,3535,3535,3535,0
|
|
20241217,143700,60535630,3535,3535,3535,3535,0
|
|
20241217,143600,60535630,3535,3535,3535,3535,0
|
|
20241217,143500,60535630,3535,3535,3535,3535,0
|
|
20241217,143400,60535630,3535,3535,3535,3535,0
|
|
20241217,143300,60535630,3535,3535,3535,3535,0
|
|
20241217,143200,60535630,3535,3535,3535,3535,0
|
|
20241217,143100,60535630,3535,3535,3535,3535,0
|
|
20241217,143000,60535630,3535,3535,3535,3535,0
|
|
20241217,142900,60535630,3535,3535,3535,3535,0
|
|
20241217,142800,60535630,3535,3535,3535,3535,0
|
|
20241217,142700,60535630,3535,3535,3535,3535,0
|
|
20241217,142600,60535630,3535,3535,3535,3535,0
|
|
20241217,142500,60535630,3535,3535,3535,3535,0
|
|
20241217,142400,60535630,3535,3535,3535,3535,0
|
|
20241217,142300,60535630,3535,3535,3535,3535,0
|
|
20241217,142200,60535630,3535,3535,3535,3535,0
|
|
20241217,142100,60535630,3535,3535,3535,3535,0
|
|
20241217,142000,60535630,3535,3525,3535,3525,80
|
|
20241217,141900,60253595,3520,3520,3520,3520,89
|
|
20241217,141800,59940315,3510,3510,3510,3510,0
|
|
20241217,141700,59940315,3510,3510,3510,3510,3
|
|
20241217,141600,59929785,3535,3535,3535,3535,0
|
|
20241217,141500,59929785,3535,3535,3535,3535,0
|
|
20241217,141400,59929785,3535,3535,3535,3535,0
|
|
20241217,141300,59929785,3535,3535,3535,3535,1
|
|
20241217,141200,59926250,3505,3505,3505,3505,0
|
|
20241217,141100,59926250,3505,3505,3505,3505,0
|
|
20241217,141000,59926250,3505,3505,3505,3505,0
|
|
20241217,140900,59926250,3505,3505,3505,3505,0
|
|
20241217,140800,59926250,3505,3505,3505,3505,315
|
|
20241217,140700,58822175,3505,3505,3505,3505,0
|
|
20241217,140600,58822175,3505,3505,3505,3505,0
|
|
20241217,140500,58822175,3505,3505,3505,3505,0
|
|
20241217,140400,58822175,3505,3505,3505,3505,1
|
|
20241217,140300,58818670,3495,3500,3500,3495,800
|
|
20241217,140200,56022580,3510,3510,3510,3510,0
|
|
20241217,140100,56022580,3510,3510,3510,3510,0
|
|
20241217,140000,56022580,3510,3510,3510,3510,0
|
|
20241217,135900,56022580,3510,3510,3510,3510,0
|
|
20241217,135800,56022580,3510,3510,3510,3510,0
|
|
20241217,135700,56022580,3510,3510,3510,3510,0
|
|
20241217,135600,56022580,3510,3510,3510,3510,0
|
|
20241217,135500,56022580,3510,3510,3510,3510,0
|
|
20241217,135400,56022580,3510,3510,3510,3510,0
|
|
20241217,135300,56022580,3510,3510,3510,3510,0
|
|
20241217,135200,56022580,3510,3510,3510,3510,0
|
|
20241217,135100,56022580,3510,3510,3510,3510,0
|
|
20241217,135000,56022580,3510,3510,3510,3510,0
|
|
20241217,134900,56022580,3510,3510,3510,3510,0
|
|
20241217,134800,56022580,3510,3510,3510,3510,0
|
|
20241217,134700,56022580,3510,3510,3510,3510,0
|
|
20241217,134600,56022580,3510,3510,3510,3510,0
|
|
20241217,134500,56022580,3510,3510,3510,3510,0
|
|
20241217,134400,56022580,3510,3510,3510,3510,0
|
|
20241217,134300,56022580,3510,3510,3510,3510,0
|
|
20241217,134200,56022580,3510,3510,3510,3510,0
|
|
20241217,134100,56022580,3510,3510,3510,3510,0
|
|
20241217,134000,56022580,3510,3510,3510,3510,0
|
|
20241217,133900,56022580,3510,3510,3510,3510,0
|
|
20241217,133800,56022580,3510,3510,3510,3510,0
|
|
20241217,133700,56022580,3510,3510,3510,3510,0
|
|
20241217,133600,56022580,3510,3510,3510,3510,0
|
|
20241217,133500,56022580,3510,3510,3510,3510,0
|
|
20241217,133400,56022580,3510,3510,3510,3510,0
|
|
20241217,133300,56022580,3510,3510,3510,3510,1
|
|
20241217,133200,56019070,3500,3500,3500,3500,0
|
|
20241217,133100,56019070,3500,3500,3500,3500,0
|
|
20241217,133000,56019070,3500,3500,3500,3500,0
|
|
20241217,132900,56019070,3500,3500,3500,3500,0
|
|
20241217,132800,56019070,3500,3500,3500,3500,0
|
|
20241217,132700,56019070,3500,3500,3500,3500,0
|
|
20241217,132600,56019070,3500,3500,3500,3500,0
|
|
20241217,132500,56019070,3500,3500,3500,3500,0
|
|
20241217,132400,56019070,3500,3500,3500,3500,0
|
|
20241217,132300,56019070,3500,3500,3500,3500,0
|
|
20241217,132200,56019070,3500,3500,3500,3500,1938
|
|
20241217,132100,49236070,3500,3500,3500,3500,0
|
|
20241217,132000,49236070,3500,3500,3500,3500,0
|
|
20241217,131900,49236070,3500,3500,3500,3500,0
|
|
20241217,131800,49236070,3500,3500,3500,3500,0
|
|
20241217,131700,49236070,3500,3500,3500,3500,0
|
|
20241217,131600,49236070,3500,3500,3500,3500,0
|
|
20241217,131500,49236070,3500,3500,3500,3500,0
|
|
20241217,131400,49236070,3500,3500,3500,3500,0
|
|
20241217,131300,49236070,3500,3500,3500,3500,251
|
|
20241217,131200,48357570,3500,3500,3500,3500,0
|
|
20241217,131100,48357570,3500,3500,3500,3500,0
|
|
20241217,131000,48357570,3500,3500,3500,3500,0
|
|
20241217,130900,48357570,3500,3500,3500,3500,0
|
|
20241217,130800,48357570,3500,3500,3500,3500,0
|
|
20241217,130700,48357570,3500,3500,3500,3500,0
|
|
20241217,130600,48357570,3500,3500,3500,3500,0
|
|
20241217,130500,48357570,3500,3500,3500,3500,0
|
|
20241217,130400,48357570,3500,3500,3500,3500,0
|
|
20241217,130300,48357570,3500,3500,3500,3500,0
|
|
20241217,130200,48357570,3500,3495,3500,3495,83
|
|
20241217,130100,48067480,3490,3490,3490,3490,0
|
|
20241217,130000,48067480,3490,3490,3490,3490,26
|
|
20241217,125900,47976740,3495,3495,3495,3495,0
|
|
20241217,125800,47976740,3495,3495,3495,3495,6
|
|
20241217,125700,47955770,3500,3485,3500,3485,51
|
|
20241217,125600,47777865,3485,3485,3485,3485,0
|
|
20241217,125500,47777865,3485,3490,3490,3485,47
|
|
20241217,125400,47613920,3490,3490,3490,3490,0
|
|
20241217,125300,47613920,3490,3485,3490,3485,18
|
|
20241217,125200,47551185,3485,3485,3485,3485,0
|
|
20241217,125100,47551185,3485,3490,3490,3485,28
|
|
20241217,125000,47453555,3485,3485,3485,3485,17
|
|
20241217,124900,47394310,3485,3485,3485,3485,0
|
|
20241217,124800,47394310,3485,3490,3490,3485,115
|
|
20241217,124700,46993490,3490,3485,3495,3485,112
|
|
20241217,124600,46602695,3495,3490,3495,3485,1279
|
|
20241217,124500,42139115,3490,3490,3490,3490,17
|
|
20241217,124400,42079785,3490,3490,3490,3490,369
|
|
20241217,124300,40791975,3490,3490,3490,3490,16
|
|
20241217,124200,40736135,3490,3490,3490,3490,18
|
|
20241217,124100,40673315,3490,3490,3490,3490,0
|
|
20241217,124000,40673315,3490,3490,3490,3490,17
|
|
20241217,123900,40613985,3495,3495,3495,3495,0
|
|
20241217,123800,40613985,3495,3495,3495,3495,9
|
|
20241217,123700,40582530,3495,3495,3495,3495,18
|
|
20241217,123600,40519620,3495,3495,3495,3495,0
|
|
20241217,123500,40519620,3495,3495,3495,3495,17
|
|
20241217,123400,40460205,3495,3495,3495,3495,0
|
|
20241217,123300,40460205,3495,3495,3495,3495,917
|
|
20241217,123200,37255290,3495,3495,3495,3495,18
|
|
20241217,123100,37192380,3495,3495,3495,3495,0
|
|
20241217,123000,37192380,3495,3495,3495,3495,17
|
|
20241217,122900,37132965,3495,3495,3495,3495,16
|
|
20241217,122800,37077045,3495,3495,3495,3495,0
|
|
20241217,122700,37077045,3495,3495,3495,3495,19
|
|
20241217,122600,37010640,3495,3495,3495,3495,0
|
|
20241217,122500,37010640,3495,3500,3500,3495,21
|
|
20241217,122400,36937225,3495,3495,3495,3495,16
|
|
20241217,122300,36881305,3495,3495,3495,3495,8
|
|
20241217,122200,36853345,3495,3495,3495,3495,18
|
|
20241217,122100,36790435,3495,3495,3495,3495,0
|
|
20241217,122000,36790435,3495,3495,3495,3495,17
|
|
20241217,121900,36731020,3495,3495,3495,3495,17
|
|
20241217,121800,36671605,3500,3500,3500,3500,15
|
|
20241217,121700,36619105,3495,3495,3495,3495,19
|
|
20241217,121600,36552700,3495,3495,3495,3495,17
|
|
20241217,121500,36493285,3500,3500,3500,3500,10
|
|
20241217,121400,36458285,3495,3495,3495,3495,16
|
|
20241217,121300,36402365,3495,3495,3495,3495,19
|
|
20241217,121200,36335960,3500,3500,3500,3500,1
|
|
20241217,121100,36332460,3495,3495,3495,3495,17
|
|
20241217,121000,36273045,3495,3495,3495,3495,0
|
|
20241217,120900,36273045,3495,3495,3495,3495,14
|
|
20241217,120800,36224115,3495,3495,3495,3495,18
|
|
20241217,120700,36161205,3495,3495,3495,3495,0
|
|
20241217,120600,36161205,3495,3495,3495,3495,17
|
|
20241217,120500,36101790,3495,3495,3495,3495,0
|
|
20241217,120400,36101790,3495,3495,3495,3495,15
|
|
20241217,120300,36049365,3500,3500,3500,3495,36
|
|
20241217,120200,35923460,3500,3500,3500,3500,0
|
|
20241217,120100,35923460,3500,3500,3500,3500,17
|
|
20241217,120000,35863960,3500,3500,3500,3500,0
|
|
20241217,115900,35863960,3500,3500,3500,3500,15
|
|
20241217,115800,35811460,3500,3500,3500,3500,19
|
|
20241217,115700,35744960,3500,3500,3500,3500,0
|
|
20241217,115600,35744960,3500,3500,3500,3500,17
|
|
20241217,115500,35685460,3500,3500,3500,3500,0
|
|
20241217,115400,35685460,3500,3500,3500,3500,16
|
|
20241217,115300,35629460,3500,3500,3500,3500,19
|
|
20241217,115200,35562960,3500,3500,3500,3500,182
|
|
20241217,115100,34925960,3500,3505,3505,3500,18
|
|
20241217,115000,34862955,3500,3500,3500,3500,16
|
|
20241217,114900,34806955,3505,3505,3505,3505,0
|
|
20241217,114800,34806955,3505,3500,3505,3500,19
|
|
20241217,114700,34740450,3500,3500,3500,3500,0
|
|
20241217,114600,34740450,3500,3505,3505,3500,20
|
|
20241217,114500,34670435,3500,3500,3500,3500,16
|
|
20241217,114400,34614435,3505,3505,3505,3505,0
|
|
20241217,114300,34614435,3505,3505,3505,3505,17
|
|
20241217,114200,34554850,3505,3505,3505,3505,0
|
|
20241217,114100,34554850,3505,3505,3505,3505,17
|
|
20241217,114000,34495265,3505,3505,3505,3505,16
|
|
20241217,113900,34439185,3505,3505,3505,3505,0
|
|
20241217,113800,34439185,3505,3505,3505,3505,19
|
|
20241217,113700,34372590,3505,3505,3505,3505,17
|
|
20241217,113600,34313005,3505,3505,3505,3505,0
|
|
20241217,113500,34313005,3505,3510,3510,3505,116
|
|
20241217,113400,33905925,3510,3505,3510,3505,100
|
|
20241217,113300,33555390,3500,3500,3500,3500,18
|
|
20241217,113200,33492390,3500,3500,3500,3500,17
|
|
20241217,113100,33432890,3500,3500,3500,3500,0
|
|
20241217,113000,33432890,3500,3500,3500,3500,16
|
|
20241217,112900,33376890,3500,3500,3500,3500,39
|
|
20241217,112800,33240390,3500,3500,3500,3500,0
|
|
20241217,112700,33240390,3500,3500,3500,3500,17
|
|
20241217,112600,33180890,3505,3505,3505,3505,1
|
|
20241217,112500,33177385,3495,3495,3495,3495,16
|
|
20241217,112400,33121465,3495,3495,3495,3495,18
|
|
20241217,112300,33058555,3505,3505,3505,3505,1
|
|
20241217,112200,33055050,3495,3495,3495,3495,117
|
|
20241217,112100,32646135,3495,3495,3495,3495,0
|
|
20241217,112000,32646135,3495,3495,3495,3495,16
|
|
20241217,111900,32590215,3495,3495,3495,3495,18
|
|
20241217,111800,32527305,3505,3505,3505,3505,0
|
|
20241217,111700,32527305,3505,3495,3505,3495,18
|
|
20241217,111600,32464385,3500,3500,3500,3500,77
|
|
20241217,111500,32194885,3500,3500,3505,3500,119
|
|
20241217,111400,31778295,3495,3495,3495,3495,20
|
|
20241217,111300,31708395,3495,3495,3495,3495,0
|
|
20241217,111200,31708395,3495,3495,3495,3495,17
|
|
20241217,111100,31648980,3500,3500,3500,3500,5
|
|
20241217,111000,31631480,3495,3500,3500,3495,65
|
|
20241217,110900,31404060,3495,3500,3500,3495,659
|
|
20241217,110800,29097650,3500,3500,3500,3500,0
|
|
20241217,110700,29097650,3500,3500,3500,3500,17
|
|
20241217,110600,29038150,3500,3500,3500,3500,0
|
|
20241217,110500,29038150,3500,3500,3500,3500,15
|
|
20241217,110400,28985650,3505,3505,3505,3505,10
|
|
20241217,110300,28950600,3505,3505,3505,3505,0
|
|
20241217,110200,28950600,3505,3505,3505,3505,17
|
|
20241217,110100,28891015,3505,3505,3505,3505,0
|
|
20241217,110000,28891015,3505,3505,3505,3505,175
|
|
20241217,105900,28277640,3500,3500,3500,3500,19
|
|
20241217,105800,28211140,3500,3500,3500,3500,18
|
|
20241217,105700,28148140,3500,3500,3500,3500,0
|
|
20241217,105600,28148140,3500,3500,3500,3500,16
|
|
20241217,105500,28092140,3500,3500,3500,3500,10
|
|
20241217,105400,28057140,3500,3500,3500,3500,18
|
|
20241217,105300,27994140,3500,3500,3500,3500,17
|
|
20241217,105200,27934640,3500,3500,3500,3500,0
|
|
20241217,105100,27934640,3500,3500,3500,3500,15
|
|
20241217,105000,27882140,3500,3500,3500,3500,19
|
|
20241217,104900,27815640,3500,3500,3500,3500,0
|
|
20241217,104800,27815640,3500,3500,3500,3500,17
|
|
20241217,104700,27756140,3500,3500,3500,3500,0
|
|
20241217,104600,27756140,3500,3500,3500,3500,16
|
|
20241217,104500,27700140,3500,3500,3500,3500,18
|
|
20241217,104400,27637140,3500,3500,3500,3500,0
|
|
20241217,104300,27637140,3500,3500,3500,3500,17
|
|
20241217,104200,27577640,3505,3505,3505,3505,0
|
|
20241217,104100,27577640,3505,3500,3505,3500,22
|
|
20241217,104000,27500605,3500,3500,3500,3500,19
|
|
20241217,103900,27434105,3500,3500,3500,3500,0
|
|
20241217,103800,27434105,3500,3500,3505,3500,19
|
|
20241217,103700,27367600,3500,3500,3500,3500,0
|
|
20241217,103600,27367600,3500,3500,3500,3500,16
|
|
20241217,103500,27311600,3500,3500,3500,3500,18
|
|
20241217,103400,27248600,3500,3500,3500,3500,0
|
|
20241217,103300,27248600,3500,3500,3500,3500,17
|
|
20241217,103200,27189100,3500,3500,3500,3500,0
|
|
20241217,103100,27189100,3500,3500,3500,3500,15
|
|
20241217,103000,27136600,3500,3500,3500,3500,27
|
|
20241217,102900,27042100,3500,3500,3500,3500,0
|
|
20241217,102800,27042100,3500,3500,3500,3500,17
|
|
20241217,102700,26982600,3500,3500,3500,3500,0
|
|
20241217,102600,26982600,3500,3500,3500,3500,15
|
|
20241217,102500,26930100,3500,3500,3500,3500,18
|
|
20241217,102400,26867100,3500,3500,3500,3500,0
|
|
20241217,102300,26867100,3500,3500,3500,3500,17
|
|
20241217,102200,26807600,3500,3500,3500,3500,16
|
|
20241217,102100,26751600,3505,3505,3505,3505,0
|
|
20241217,102000,26751600,3505,3510,3510,3505,14
|
|
20241217,101900,26702525,3505,3505,3505,3505,0
|
|
20241217,101800,26702525,3505,3505,3505,3505,17
|
|
20241217,101700,26642940,3505,3505,3505,3505,0
|
|
20241217,101600,26642940,3505,3505,3505,3505,0
|
|
20241217,101500,26642940,3505,3505,3505,3505,0
|
|
20241217,101400,26642940,3505,3505,3505,3505,10
|
|
20241217,101300,26607890,3505,3505,3505,3505,0
|
|
20241217,101200,26607890,3505,3505,3505,3505,10
|
|
20241217,101100,26572840,3510,3505,3510,3505,12
|
|
20241217,101000,26530775,3505,3505,3505,3505,0
|
|
20241217,100900,26530775,3505,3505,3505,3505,10
|
|
20241217,100800,26495725,3505,3505,3505,3505,0
|
|
20241217,100700,26495725,3505,3505,3505,3505,10
|
|
20241217,100600,26460675,3505,3505,3505,3505,1
|
|
20241217,100500,26457170,3505,3505,3505,3505,10
|
|
20241217,100400,26422120,3505,3505,3505,3505,0
|
|
20241217,100300,26422120,3505,3510,3510,3505,12
|
|
20241217,100200,26380055,3505,3505,3505,3505,0
|
|
20241217,100100,26380055,3505,3505,3505,3505,10
|
|
20241217,100000,26345005,3510,3510,3510,3510,0
|
|
20241217,095900,26345005,3510,3500,3515,3500,1973
|
|
20241217,095800,19421485,3495,3495,3495,3495,11
|
|
20241217,095700,19383040,3495,3495,3495,3495,0
|
|
20241217,095600,19383040,3495,3495,3495,3495,10
|
|
20241217,095500,19348090,3500,3500,3500,3500,2
|
|
20241217,095400,19341090,3495,3495,3495,3495,10
|
|
20241217,095300,19306140,3500,3500,3500,3500,93
|
|
20241217,095200,18980640,3500,3500,3500,3500,7
|
|
20241217,095100,18956140,3500,3500,3500,3500,82
|
|
20241217,095000,18669140,3495,3500,3500,3495,2642
|
|
20241217,094900,9422195,3500,3500,3500,3500,272
|
|
20241217,094800,8470195,3505,3505,3505,3505,217
|
|
20241217,094700,7709610,3505,3510,3510,3505,210
|
|
20241217,094600,6972660,3510,3510,3510,3510,10
|
|
20241217,094500,6937560,3510,3510,3510,3510,11
|
|
20241217,094400,6898950,3510,3510,3510,3510,0
|
|
20241217,094300,6898950,3510,3510,3510,3510,10
|
|
20241217,094200,6863850,3510,3510,3510,3510,0
|
|
20241217,094100,6863850,3510,3510,3510,3510,10
|
|
20241217,094000,6828750,3510,3510,3510,3510,10
|
|
20241217,093900,6793650,3510,3510,3510,3510,10
|
|
20241217,093800,6758550,3510,3510,3510,3510,0
|
|
20241217,093700,6758550,3510,3510,3510,3510,11
|
|
20241217,093600,6719940,3515,3515,3515,3515,3
|
|
20241217,093500,6709395,3510,3510,3510,3510,10
|
|
20241217,093400,6674295,3515,3515,3515,3515,0
|
|
20241217,093300,6674295,3515,3515,3515,3510,16
|
|
20241217,093200,6618105,3510,3510,3510,3510,0
|
|
20241217,093100,6618105,3510,3515,3515,3510,12
|
|
20241217,093000,6575980,3510,3510,3510,3510,10
|
|
20241217,092900,6540880,3510,3510,3510,3510,0
|
|
20241217,092800,6540880,3510,3510,3510,3510,10
|
|
20241217,092700,6505780,3510,3510,3510,3510,0
|
|
20241217,092600,6505780,3510,3510,3510,3510,11
|
|
20241217,092500,6467170,3510,3510,3510,3510,0
|
|
20241217,092400,6467170,3510,3510,3510,3510,10
|
|
20241217,092300,6432070,3515,3515,3515,3515,4
|
|
20241217,092200,6418010,3510,3510,3510,3510,10
|
|
20241217,092100,6382910,3515,3520,3520,3515,68
|
|
20241217,092000,6143775,3525,3525,3525,3525,459
|
|
20241217,091900,4525800,3525,3525,3525,3525,0
|
|
20241217,091800,4525800,3525,3525,3525,3525,13
|
|
20241217,091700,4479975,3525,3525,3525,3525,201
|
|
20241217,091600,3771450,3525,3530,3530,3525,43
|
|
20241217,091500,3619860,3530,3530,3530,3530,5
|
|
20241217,091400,3602210,3530,3530,3530,3530,0
|
|
20241217,091300,3602210,3530,3530,3530,3530,11
|
|
20241217,091200,3563380,3535,3535,3535,3535,0
|
|
20241217,091100,3563380,3535,3535,3535,3535,1002
|
|
20241217,091000,21310,3535,3535,3535,3535,0
|
|
20241217,090900,21310,3535,3555,3555,3535,5
|
|
20241217,090800,3555,3555,3555,3555,3555,0
|
|
20241217,090700,3555,3555,3555,3555,3555,0
|
|
20241217,090600,3555,3555,3555,3555,3555,0
|
|
20241217,090500,3555,3555,3555,3555,3555,0
|
|
20241217,090400,3555,3555,3555,3555,3555,0
|
|
20241217,090300,3555,3555,3555,3555,3555,0
|
|
20241217,090200,3555,3555,3555,3555,3555,0
|
|
20241217,090100,3555,3555,3555,3555,3555,0
|
|
20241217,090000,3555,3555,3555,3555,3555,1
|