585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,184100,1121822765,3210,3210,3210,3210,0
|
|
20241209,184000,1121822765,3210,3210,3210,3210,0
|
|
20241209,183900,1121822765,3210,3210,3210,3210,0
|
|
20241209,183800,1121822765,3210,3210,3210,3210,0
|
|
20241209,183700,1121822765,3210,3210,3210,3210,0
|
|
20241209,183600,1121822765,3210,3210,3210,3210,0
|
|
20241209,183500,1121822765,3210,3210,3210,3210,0
|
|
20241209,183400,1121822765,3210,3210,3210,3210,0
|
|
20241209,183300,1121822765,3210,3210,3210,3210,0
|
|
20241209,183200,1121822765,3210,3210,3210,3210,0
|
|
20241209,183100,1121822765,3210,3210,3210,3210,0
|
|
20241209,183000,1121822765,3210,3210,3210,3210,0
|
|
20241209,182900,1121822765,3210,3210,3210,3210,0
|
|
20241209,182800,1121822765,3210,3210,3210,3210,0
|
|
20241209,182700,1121822765,3210,3210,3210,3210,0
|
|
20241209,182600,1121822765,3210,3210,3210,3210,0
|
|
20241209,182500,1121822765,3210,3210,3210,3210,0
|
|
20241209,182400,1121822765,3210,3210,3210,3210,0
|
|
20241209,182300,1121822765,3210,3210,3210,3210,0
|
|
20241209,182200,1121822765,3210,3210,3210,3210,0
|
|
20241209,182100,1121822765,3210,3210,3210,3210,0
|
|
20241209,182000,1121822765,3210,3210,3210,3210,0
|
|
20241209,181900,1121822765,3210,3210,3210,3210,0
|
|
20241209,181800,1121822765,3210,3210,3210,3210,0
|
|
20241209,181700,1121822765,3210,3210,3210,3210,0
|
|
20241209,181600,1121822765,3210,3210,3210,3210,0
|
|
20241209,181500,1121822765,3210,3210,3210,3210,0
|
|
20241209,181400,1121822765,3210,3210,3210,3210,0
|
|
20241209,181300,1121822765,3210,3210,3210,3210,0
|
|
20241209,181200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,181100,1121822765,3210,3210,3210,3210,0
|
|
20241209,181000,1121822765,3210,3210,3210,3210,0
|
|
20241209,180900,1121822765,3210,3210,3210,3210,0
|
|
20241209,180800,1121822765,3210,3210,3210,3210,0
|
|
20241209,180700,1121822765,3210,3210,3210,3210,0
|
|
20241209,180600,1121822765,3210,3210,3210,3210,0
|
|
20241209,180500,1121822765,3210,3210,3210,3210,0
|
|
20241209,180400,1121822765,3210,3210,3210,3210,0
|
|
20241209,180300,1121822765,3210,3210,3210,3210,0
|
|
20241209,180200,1121822765,3210,3210,3210,3210,0
|
|
20241209,180100,1121822765,3210,3210,3210,3210,0
|
|
20241209,180000,1121822765,3210,3210,3210,3210,0
|
|
20241209,175900,1121822765,3210,3210,3210,3210,0
|
|
20241209,175800,1121822765,3210,3210,3210,3210,0
|
|
20241209,175700,1121822765,3210,3210,3210,3210,0
|
|
20241209,175600,1121822765,3210,3210,3210,3210,0
|
|
20241209,175500,1121822765,3210,3210,3210,3210,0
|
|
20241209,175400,1121822765,3210,3210,3210,3210,0
|
|
20241209,175300,1121822765,3210,3210,3210,3210,0
|
|
20241209,175200,1121822765,3210,3210,3210,3210,0
|
|
20241209,175100,1121822765,3210,3210,3210,3210,0
|
|
20241209,175000,1121822765,3210,3210,3210,3210,0
|
|
20241209,174900,1121822765,3210,3210,3210,3210,0
|
|
20241209,174800,1121822765,3210,3210,3210,3210,0
|
|
20241209,174700,1121822765,3210,3210,3210,3210,0
|
|
20241209,174600,1121822765,3210,3210,3210,3210,0
|
|
20241209,174500,1121822765,3210,3210,3210,3210,0
|
|
20241209,174400,1121822765,3210,3210,3210,3210,0
|
|
20241209,174300,1121822765,3210,3210,3210,3210,0
|
|
20241209,174200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,174100,1121822765,3210,3210,3210,3210,0
|
|
20241209,174000,1121822765,3210,3210,3210,3210,0
|
|
20241209,173900,1121822765,3210,3210,3210,3210,0
|
|
20241209,173800,1121822765,3210,3210,3210,3210,0
|
|
20241209,173700,1121822765,3210,3210,3210,3210,0
|
|
20241209,173600,1121822765,3210,3210,3210,3210,0
|
|
20241209,173500,1121822765,3210,3210,3210,3210,0
|
|
20241209,173400,1121822765,3210,3210,3210,3210,0
|
|
20241209,173300,1121822765,3210,3210,3210,3210,0
|
|
20241209,173200,1121822765,3210,3210,3210,3210,0
|
|
20241209,173100,1121822765,3210,3210,3210,3210,0
|
|
20241209,173000,1121822765,3210,3210,3210,3210,0
|
|
20241209,172900,1121822765,3210,3210,3210,3210,0
|
|
20241209,172800,1121822765,3210,3210,3210,3210,0
|
|
20241209,172700,1121822765,3210,3210,3210,3210,0
|
|
20241209,172600,1121822765,3210,3210,3210,3210,0
|
|
20241209,172500,1121822765,3210,3210,3210,3210,0
|
|
20241209,172400,1121822765,3210,3210,3210,3210,0
|
|
20241209,172300,1121822765,3210,3210,3210,3210,0
|
|
20241209,172200,1121822765,3210,3210,3210,3210,0
|
|
20241209,172100,1121822765,3210,3210,3210,3210,0
|
|
20241209,172000,1121822765,3210,3210,3210,3210,0
|
|
20241209,171900,1121822765,3210,3210,3210,3210,0
|
|
20241209,171800,1121822765,3210,3210,3210,3210,0
|
|
20241209,171700,1121822765,3210,3210,3210,3210,0
|
|
20241209,171600,1121822765,3210,3210,3210,3210,0
|
|
20241209,171500,1121822765,3210,3210,3210,3210,0
|
|
20241209,171400,1121822765,3210,3210,3210,3210,0
|
|
20241209,171300,1121822765,3210,3210,3210,3210,0
|
|
20241209,171200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,171100,1121822765,3210,3210,3210,3210,0
|
|
20241209,171000,1121822765,3210,3210,3210,3210,0
|
|
20241209,170900,1121822765,3210,3210,3210,3210,0
|
|
20241209,170800,1121822765,3210,3210,3210,3210,0
|
|
20241209,170700,1121822765,3210,3210,3210,3210,0
|
|
20241209,170600,1121822765,3210,3210,3210,3210,0
|
|
20241209,170500,1121822765,3210,3210,3210,3210,0
|
|
20241209,170400,1121822765,3210,3210,3210,3210,0
|
|
20241209,170300,1121822765,3210,3210,3210,3210,0
|
|
20241209,170200,1121822765,3210,3210,3210,3210,0
|
|
20241209,170100,1121822765,3210,3210,3210,3210,0
|
|
20241209,170000,1121822765,3210,3210,3210,3210,0
|
|
20241209,165900,1121822765,3210,3210,3210,3210,0
|
|
20241209,165800,1121822765,3210,3210,3210,3210,0
|
|
20241209,165700,1121822765,3210,3210,3210,3210,0
|
|
20241209,165600,1121822765,3210,3210,3210,3210,0
|
|
20241209,165500,1121822765,3210,3210,3210,3210,0
|
|
20241209,165400,1121822765,3210,3210,3210,3210,0
|
|
20241209,165300,1121822765,3210,3210,3210,3210,0
|
|
20241209,165200,1121822765,3210,3210,3210,3210,0
|
|
20241209,165100,1121822765,3210,3210,3210,3210,0
|
|
20241209,165000,1121822765,3210,3210,3210,3210,0
|
|
20241209,164900,1121822765,3210,3210,3210,3210,0
|
|
20241209,164800,1121822765,3210,3210,3210,3210,0
|
|
20241209,164700,1121822765,3210,3210,3210,3210,0
|
|
20241209,164600,1121822765,3210,3210,3210,3210,0
|
|
20241209,164500,1121822765,3210,3210,3210,3210,0
|
|
20241209,164400,1121822765,3210,3210,3210,3210,0
|
|
20241209,164300,1121822765,3210,3210,3210,3210,0
|
|
20241209,164200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,164100,1121822765,3210,3210,3210,3210,0
|
|
20241209,164000,1121822765,3210,3210,3210,3210,0
|
|
20241209,163900,1121822765,3210,3210,3210,3210,0
|
|
20241209,163800,1121822765,3210,3210,3210,3210,0
|
|
20241209,163700,1121822765,3210,3210,3210,3210,0
|
|
20241209,163600,1121822765,3210,3210,3210,3210,0
|
|
20241209,163500,1121822765,3210,3210,3210,3210,0
|
|
20241209,163400,1121822765,3210,3210,3210,3210,0
|
|
20241209,163300,1121822765,3210,3210,3210,3210,0
|
|
20241209,163200,1121822765,3210,3210,3210,3210,0
|
|
20241209,163100,1121822765,3210,3210,3210,3210,0
|
|
20241209,163000,1121822765,3210,3210,3210,3210,0
|
|
20241209,162900,1121822765,3210,3210,3210,3210,0
|
|
20241209,162800,1121822765,3210,3210,3210,3210,0
|
|
20241209,162700,1121822765,3210,3210,3210,3210,0
|
|
20241209,162600,1121822765,3210,3210,3210,3210,0
|
|
20241209,162500,1121822765,3210,3210,3210,3210,0
|
|
20241209,162400,1121822765,3210,3210,3210,3210,0
|
|
20241209,162300,1121822765,3210,3210,3210,3210,0
|
|
20241209,162200,1121822765,3210,3210,3210,3210,0
|
|
20241209,162100,1121822765,3210,3210,3210,3210,0
|
|
20241209,162000,1121822765,3210,3210,3210,3210,0
|
|
20241209,161900,1121822765,3210,3210,3210,3210,0
|
|
20241209,161800,1121822765,3210,3210,3210,3210,0
|
|
20241209,161700,1121822765,3210,3210,3210,3210,0
|
|
20241209,161600,1121822765,3210,3210,3210,3210,0
|
|
20241209,161500,1121822765,3210,3210,3210,3210,0
|
|
20241209,161400,1121822765,3210,3210,3210,3210,0
|
|
20241209,161300,1121822765,3210,3210,3210,3210,0
|
|
20241209,161200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,161100,1121822765,3210,3210,3210,3210,0
|
|
20241209,161000,1121822765,3210,3210,3210,3210,0
|
|
20241209,160900,1121822765,3210,3210,3210,3210,0
|
|
20241209,160800,1121822765,3210,3210,3210,3210,0
|
|
20241209,160700,1121822765,3210,3210,3210,3210,0
|
|
20241209,160600,1121822765,3210,3210,3210,3210,0
|
|
20241209,160500,1121822765,3210,3210,3210,3210,0
|
|
20241209,160400,1121822765,3210,3210,3210,3210,0
|
|
20241209,160300,1121822765,3210,3210,3210,3210,0
|
|
20241209,160200,1121822765,3210,3210,3210,3210,0
|
|
20241209,160100,1121822765,3210,3210,3210,3210,0
|
|
20241209,160000,1121822765,3210,3210,3210,3210,0
|
|
20241209,155900,1121822765,3210,3210,3210,3210,0
|
|
20241209,155800,1121822765,3210,3210,3210,3210,0
|
|
20241209,155700,1121822765,3210,3210,3210,3210,0
|
|
20241209,155600,1121822765,3210,3210,3210,3210,0
|
|
20241209,155500,1121822765,3210,3210,3210,3210,0
|
|
20241209,155400,1121822765,3210,3210,3210,3210,0
|
|
20241209,155300,1121822765,3210,3210,3210,3210,0
|
|
20241209,155200,1121822765,3210,3210,3210,3210,0
|
|
20241209,155100,1121822765,3210,3210,3210,3210,0
|
|
20241209,155000,1121822765,3210,3210,3210,3210,0
|
|
20241209,154900,1121822765,3210,3210,3210,3210,0
|
|
20241209,154800,1121822765,3210,3210,3210,3210,0
|
|
20241209,154700,1121822765,3210,3210,3210,3210,0
|
|
20241209,154600,1121822765,3210,3210,3210,3210,0
|
|
20241209,154500,1121822765,3210,3210,3210,3210,0
|
|
20241209,154400,1121822765,3210,3210,3210,3210,0
|
|
20241209,154300,1121822765,3210,3210,3210,3210,0
|
|
20241209,154200,1121822765,3210,3210,3210,3210,7978
|
|
20241209,154100,1121822765,3210,3210,3210,3210,0
|
|
20241209,154000,1121822765,3210,3210,3210,3210,0
|
|
20241209,153900,1121822765,3210,3210,3210,3210,0
|
|
20241209,153800,1121822765,3210,3210,3210,3210,0
|
|
20241209,153700,1121822765,3210,3210,3210,3210,0
|
|
20241209,153600,1121822765,3210,3210,3210,3210,0
|
|
20241209,153500,1121822765,3210,3210,3210,3210,0
|
|
20241209,153400,1121822765,3210,3210,3210,3210,0
|
|
20241209,153300,1121822765,3210,3210,3210,3210,0
|
|
20241209,153200,1121822765,3210,3210,3210,3210,0
|
|
20241209,153100,1121822765,3210,3210,3210,3210,0
|
|
20241209,153000,1121822765,3210,3210,3210,3210,7978
|
|
20241209,152900,1096213385,3220,3220,3220,3220,0
|
|
20241209,152800,1096213385,3220,3220,3220,3220,0
|
|
20241209,152700,1096213385,3220,3220,3220,3220,0
|
|
20241209,152600,1096213385,3220,3220,3220,3220,0
|
|
20241209,152500,1096213385,3220,3220,3220,3220,0
|
|
20241209,152400,1096213385,3220,3220,3220,3220,0
|
|
20241209,152300,1096213385,3220,3220,3220,3220,0
|
|
20241209,152200,1096213385,3220,3220,3220,3220,0
|
|
20241209,152100,1096213385,3220,3220,3220,3220,0
|
|
20241209,152000,1096213385,3220,3220,3220,3220,0
|
|
20241209,151900,1096213385,3220,3220,3220,3220,840
|
|
20241209,151800,1093508585,3215,3225,3225,3215,550
|
|
20241209,151700,1091739845,3225,3220,3225,3215,1201
|
|
20241209,151600,1087876070,3215,3215,3215,3215,12
|
|
20241209,151500,1087837490,3215,3220,3220,3215,283
|
|
20241209,151400,1086926250,3220,3220,3220,3220,31
|
|
20241209,151300,1086826430,3215,3215,3215,3215,0
|
|
20241209,151200,1086826430,3215,3220,3220,3215,1239
|
|
20241209,151100,1082842550,3240,3225,3240,3220,4419
|
|
20241209,151000,1068606185,3220,3235,3235,3220,5000
|
|
20241209,150900,1052492140,3245,3240,3245,3240,427
|
|
20241209,150800,1051108560,3240,3235,3240,3235,447
|
|
20241209,150700,1049662300,3230,3230,3230,3230,10
|
|
20241209,150600,1049630000,3230,3230,3230,3230,638
|
|
20241209,150500,1047569260,3230,3225,3230,3225,534
|
|
20241209,150400,1045844940,3220,3220,3220,3220,270
|
|
20241209,150300,1044975540,3220,3220,3220,3220,0
|
|
20241209,150200,1044975540,3220,3220,3225,3220,3338
|
|
20241209,150100,1034221150,3215,3215,3215,3215,0
|
|
20241209,150000,1034221150,3215,3250,3250,3215,3362
|
|
20241209,145900,1023409445,3250,3250,3250,3250,1
|
|
20241209,145800,1023406195,3235,3235,3235,3235,21
|
|
20241209,145700,1023338260,3235,3235,3235,3235,581
|
|
20241209,145600,1021458725,3235,3235,3235,3235,4455
|
|
20241209,145500,1007046800,3260,3235,3260,3235,3784
|
|
20241209,145400,994789960,3220,3210,3220,3205,1755
|
|
20241209,145300,989139500,3210,3215,3220,3210,1519
|
|
20241209,145200,984262720,3215,3220,3220,3215,5591
|
|
20241209,145100,966282155,3220,3220,3220,3220,200
|
|
20241209,145000,965638155,3215,3215,3215,3215,938
|
|
20241209,144900,962622485,3225,3225,3225,3225,633
|
|
20241209,144800,960581060,3225,3225,3225,3225,20
|
|
20241209,144700,960516560,3225,3225,3225,3225,16
|
|
20241209,144600,960464960,3225,3220,3225,3215,3020
|
|
20241209,144500,950753095,3220,3225,3230,3220,1006
|
|
20241209,144400,947508725,3220,3225,3225,3220,192
|
|
20241209,144300,946890215,3230,3230,3230,3220,5612
|
|
20241209,144200,928781540,3230,3235,3235,3230,3000
|
|
20241209,144100,919085925,3235,3235,3235,3235,270
|
|
20241209,144000,918212475,3235,3245,3245,3235,1133
|
|
20241209,143900,914547190,3235,3235,3235,3235,307
|
|
20241209,143800,913554045,3235,3230,3235,3230,2347
|
|
20241209,143700,905972270,3235,3235,3235,3235,3320
|
|
20241209,143600,895232070,3235,3235,3240,3235,2525
|
|
20241209,143500,887062595,3240,3240,3240,3240,0
|
|
20241209,143400,887062595,3240,3240,3240,3240,4227
|
|
20241209,143300,873367115,3240,3240,3240,3240,400
|
|
20241209,143200,872071115,3240,3245,3245,3240,1037
|
|
20241209,143100,868711085,3245,3245,3245,3245,1
|
|
20241209,143000,868707840,3240,3240,3245,3240,270
|
|
20241209,142900,867832715,3250,3250,3250,3250,0
|
|
20241209,142800,867832715,3250,3245,3250,3245,943
|
|
20241209,142700,864772580,3250,3250,3250,3250,5
|
|
20241209,142600,864756330,3255,3255,3255,3255,0
|
|
20241209,142500,864756330,3255,3255,3255,3255,15
|
|
20241209,142400,864707505,3255,3255,3255,3255,0
|
|
20241209,142300,864707505,3255,3255,3255,3255,0
|
|
20241209,142200,864707505,3255,3255,3255,3255,0
|
|
20241209,142100,864707505,3255,3265,3265,3255,3366
|
|
20241209,142000,853746995,3265,3260,3265,3260,130
|
|
20241209,141900,853322945,3260,3260,3260,3260,432
|
|
20241209,141800,851914625,3255,3255,3255,3255,50
|
|
20241209,141700,851751875,3240,3240,3240,3240,0
|
|
20241209,141600,851751875,3240,3240,3240,3240,0
|
|
20241209,141500,851751875,3240,3240,3240,3240,0
|
|
20241209,141400,851751875,3240,3240,3240,3240,0
|
|
20241209,141300,851751875,3240,3240,3240,3240,0
|
|
20241209,141200,851751875,3240,3240,3240,3240,600
|
|
20241209,141100,849807875,3240,3240,3245,3240,30
|
|
20241209,141000,849710670,3240,3240,3240,3240,1173
|
|
20241209,140900,845910150,3240,3240,3240,3240,13
|
|
20241209,140800,845868030,3240,3245,3245,3240,20
|
|
20241209,140700,845803220,3240,3245,3245,3240,3000
|
|
20241209,140600,836080575,3265,3260,3265,3260,105
|
|
20241209,140500,835738270,3260,3260,3260,3260,1
|
|
20241209,140400,835735010,3245,3245,3245,3245,0
|
|
20241209,140300,835735010,3245,3245,3245,3245,0
|
|
20241209,140200,835735010,3245,3245,3245,3245,0
|
|
20241209,140100,835735010,3245,3245,3245,3245,0
|
|
20241209,140000,835735010,3245,3245,3245,3245,1
|
|
20241209,135900,835731765,3245,3245,3245,3245,0
|
|
20241209,135800,835731765,3245,3245,3245,3245,50
|
|
20241209,135700,835569515,3265,3265,3265,3265,0
|
|
20241209,135600,835569515,3265,3265,3265,3265,1
|
|
20241209,135500,835566250,3245,3245,3245,3245,27
|
|
20241209,135400,835478635,3250,3250,3250,3250,0
|
|
20241209,135300,835478635,3250,3245,3250,3245,601
|
|
20241209,135200,833527555,3240,3240,3240,3240,1
|
|
20241209,135100,833524315,3245,3245,3245,3245,3501
|
|
20241209,135000,822163570,3250,3250,3250,3250,400
|
|
20241209,134900,820863570,3240,3240,3240,3240,1400
|
|
20241209,134800,816327570,3250,3250,3250,3250,14
|
|
20241209,134700,816282070,3250,3250,3250,3250,0
|
|
20241209,134600,816282070,3250,3250,3250,3250,100
|
|
20241209,134500,815957070,3240,3240,3240,3240,3
|
|
20241209,134400,815947350,3265,3260,3265,3260,1000
|
|
20241209,134300,812684810,3250,3250,3250,3250,200
|
|
20241209,134200,812034810,3260,3260,3260,3260,1
|
|
20241209,134100,812031550,3240,3240,3245,3240,1754
|
|
20241209,134000,806348410,3265,3265,3265,3265,0
|
|
20241209,133900,806348410,3265,3265,3265,3265,0
|
|
20241209,133800,806348410,3265,3260,3265,3260,3
|
|
20241209,133700,806338625,3265,3240,3265,3240,530
|
|
20241209,133600,804610205,3260,3245,3260,3245,251
|
|
20241209,133500,803795695,3260,3260,3260,3260,400
|
|
20241209,133400,802491695,3245,3245,3245,3245,0
|
|
20241209,133300,802491695,3245,3245,3245,3245,7
|
|
20241209,133200,802468980,3250,3250,3250,3250,5
|
|
20241209,133100,802452730,3260,3260,3260,3260,0
|
|
20241209,133000,802452730,3260,3260,3260,3260,28
|
|
20241209,132900,802361450,3245,3245,3245,3245,2310
|
|
20241209,132800,794865500,3260,3260,3260,3260,0
|
|
20241209,132700,794865500,3260,3245,3260,3240,317
|
|
20241209,132600,793837900,3245,3245,3245,3245,0
|
|
20241209,132500,793837900,3245,3245,3245,3245,0
|
|
20241209,132400,793837900,3245,3255,3255,3245,1030
|
|
20241209,132300,790485550,3255,3255,3255,3255,4
|
|
20241209,132200,790472530,3260,3260,3260,3260,0
|
|
20241209,132100,790472530,3260,3260,3260,3260,0
|
|
20241209,132000,790472530,3260,3260,3260,3260,0
|
|
20241209,131900,790472530,3260,3260,3260,3260,0
|
|
20241209,131800,790472530,3260,3260,3260,3260,0
|
|
20241209,131700,790472530,3260,3260,3260,3260,278
|
|
20241209,131600,789566250,3240,3265,3265,3240,220
|
|
20241209,131500,788852470,3265,3265,3265,3265,0
|
|
20241209,131400,788852470,3265,3265,3265,3265,16
|
|
20241209,131300,788800230,3265,3265,3265,3265,1
|
|
20241209,131200,788796965,3250,3250,3250,3250,0
|
|
20241209,131100,788796965,3250,3250,3250,3250,154
|
|
20241209,131000,788296465,3250,3240,3250,3240,51
|
|
20241209,130900,788131215,3240,3240,3240,3240,50
|
|
20241209,130800,787969215,3240,3240,3240,3240,209
|
|
20241209,130700,787292055,3240,3240,3240,3240,1900
|
|
20241209,130600,781136055,3240,3265,3265,3240,103
|
|
20241209,130500,780802260,3265,3265,3265,3265,7
|
|
20241209,130400,780779405,3265,3265,3265,3265,80
|
|
20241209,130300,780518205,3265,3265,3265,3265,106
|
|
20241209,130200,780172115,3265,3265,3265,3265,0
|
|
20241209,130100,780172115,3265,3265,3265,3265,0
|
|
20241209,130000,780172115,3265,3265,3265,3265,0
|
|
20241209,125900,780172115,3265,3240,3265,3240,411
|
|
20241209,125800,778840450,3240,3245,3265,3240,1817
|
|
20241209,125700,772945915,3245,3245,3245,3245,0
|
|
20241209,125600,772945915,3245,3245,3245,3245,51
|
|
20241209,125500,772780420,3245,3245,3245,3245,2056
|
|
20241209,125400,766108700,3245,3245,3255,3245,496
|
|
20241209,125300,764499170,3260,3260,3260,3260,2
|
|
20241209,125200,764492650,3250,3250,3250,3250,20
|
|
20241209,125100,764427650,3260,3260,3260,3260,100
|
|
20241209,125000,764101650,3265,3265,3265,3265,0
|
|
20241209,124900,764101650,3265,3265,3265,3265,0
|
|
20241209,124800,764101650,3265,3250,3265,3250,18
|
|
20241209,124700,764042970,3250,3265,3265,3250,214
|
|
20241209,124600,763347410,3265,3265,3265,3265,10
|
|
20241209,124500,763314760,3265,3265,3265,3265,0
|
|
20241209,124400,763314760,3265,3265,3265,3265,1
|
|
20241209,124300,763311495,3265,3250,3265,3250,79
|
|
20241209,124200,763054715,3265,3265,3265,3265,500
|
|
20241209,124100,761422215,3250,3250,3250,3250,260
|
|
20241209,124000,760577215,3250,3250,3250,3250,164
|
|
20241209,123900,760044215,3250,3260,3260,3250,60
|
|
20241209,123800,759849135,3260,3265,3265,3260,3007
|
|
20241209,123700,750031285,3265,3265,3265,3265,0
|
|
20241209,123600,750031285,3265,3265,3265,3265,40
|
|
20241209,123500,749900685,3265,3260,3265,3260,1000
|
|
20241209,123400,746637275,3260,3260,3260,3260,2
|
|
20241209,123300,746630755,3260,3260,3260,3260,0
|
|
20241209,123200,746630755,3260,3255,3260,3255,200
|
|
20241209,123100,745978855,3265,3265,3265,3265,9
|
|
20241209,123000,745949470,3270,3270,3270,3270,0
|
|
20241209,122900,745949470,3270,3270,3270,3270,33
|
|
20241209,122800,745841560,3250,3265,3275,3250,353
|
|
20241209,122700,744689140,3240,3240,3275,3240,1941
|
|
20241209,122600,738386170,3245,3245,3245,3240,5073
|
|
20241209,122500,721938960,3250,3250,3270,3250,3924
|
|
20241209,122400,709185880,3250,3255,3270,3250,1416
|
|
20241209,122300,704578670,3260,3260,3260,3260,0
|
|
20241209,122200,704578670,3260,3260,3260,3260,370
|
|
20241209,122100,703372470,3275,3275,3275,3275,0
|
|
20241209,122000,703372470,3275,3260,3275,3260,1100
|
|
20241209,121900,699779160,3255,3260,3260,3255,152
|
|
20241209,121800,699284390,3255,3255,3255,3255,600
|
|
20241209,121700,697331390,3255,3255,3255,3255,101
|
|
20241209,121600,697002635,3255,3255,3255,3255,0
|
|
20241209,121500,697002635,3255,3255,3255,3255,0
|
|
20241209,121400,697002635,3255,3260,3260,3255,54
|
|
20241209,121300,696826840,3260,3260,3260,3260,150
|
|
20241209,121200,696337840,3260,3260,3260,3260,0
|
|
20241209,121100,696337840,3260,3260,3260,3260,0
|
|
20241209,121000,696337840,3260,3250,3260,3250,38
|
|
20241209,120900,696213980,3260,3260,3260,3260,2
|
|
20241209,120800,696207460,3260,3260,3260,3260,100
|
|
20241209,120700,695881460,3250,3250,3250,3250,200
|
|
20241209,120600,695231460,3260,3260,3260,3260,0
|
|
20241209,120500,695231460,3260,3260,3260,3260,2
|
|
20241209,120400,695224940,3250,3250,3250,3250,0
|
|
20241209,120300,695224940,3250,3250,3250,3250,2545
|
|
20241209,120200,686953690,3250,3255,3260,3250,1090
|
|
20241209,120100,683410585,3260,3260,3260,3260,0
|
|
20241209,120000,683410585,3260,3260,3260,3260,249
|
|
20241209,115900,682598845,3250,3255,3255,3250,110
|
|
20241209,115800,682240820,3255,3255,3255,3255,6576
|
|
20241209,115700,660835940,3260,3260,3260,3260,205
|
|
20241209,115600,660167640,3265,3265,3265,3265,0
|
|
20241209,115500,660167640,3265,3255,3265,3255,3
|
|
20241209,115400,660157855,3255,3255,3255,3255,46
|
|
20241209,115300,660008125,3255,3260,3260,3255,110
|
|
20241209,115200,659649825,3260,3260,3260,3260,1
|
|
20241209,115100,659646565,3260,3260,3260,3260,0
|
|
20241209,115000,659646565,3260,3260,3260,3260,2
|
|
20241209,114900,659640045,3255,3255,3255,3255,2000
|
|
20241209,114800,653130045,3260,3260,3260,3260,3
|
|
20241209,114700,653120265,3260,3265,3265,3260,1665
|
|
20241209,114600,647692355,3265,3265,3265,3260,680
|
|
20241209,114500,645472845,3265,3265,3265,3265,1000
|
|
20241209,114400,642207845,3265,3265,3265,3265,0
|
|
20241209,114300,642207845,3265,3265,3265,3265,0
|
|
20241209,114200,642207845,3265,3275,3275,3265,578
|
|
20241209,114100,640320435,3270,3270,3270,3270,100
|
|
20241209,114000,639993435,3275,3265,3275,3265,3
|
|
20241209,113900,639983620,3270,3270,3270,3270,100
|
|
20241209,113800,639656620,3275,3270,3275,3270,601
|
|
20241209,113700,637691345,3270,3265,3270,3265,177
|
|
20241209,113600,637113435,3265,3265,3265,3265,444
|
|
20241209,113500,635663775,3265,3270,3270,3265,232
|
|
20241209,113400,634905785,3265,3265,3265,3265,9
|
|
20241209,113300,634876400,3265,3265,3265,3265,101
|
|
20241209,113200,634546635,3265,3265,3265,3265,1
|
|
20241209,113100,634543370,3265,3260,3265,3260,495
|
|
20241209,113000,632927985,3265,3265,3265,3265,2
|
|
20241209,112900,632921455,3260,3260,3260,3260,0
|
|
20241209,112800,632921455,3260,3260,3260,3260,412
|
|
20241209,112700,631578335,3260,3260,3260,3260,0
|
|
20241209,112600,631578335,3260,3260,3260,3260,211
|
|
20241209,112500,630890475,3255,3255,3260,3255,466
|
|
20241209,112400,629373570,3260,3265,3265,3260,3306
|
|
20241209,112300,618595595,3265,3265,3265,3265,234
|
|
20241209,112200,617831585,3265,3265,3265,3265,0
|
|
20241209,112100,617831585,3265,3265,3270,3265,293
|
|
20241209,112000,616874930,3265,3265,3265,3265,43
|
|
20241209,111900,616734535,3265,3265,3265,3265,0
|
|
20241209,111800,616734535,3265,3265,3265,3265,627
|
|
20241209,111700,614687380,3265,3265,3265,3265,310
|
|
20241209,111600,613675230,3265,3260,3265,3260,530
|
|
20241209,111500,611946915,3260,3260,3260,3260,400
|
|
20241209,111400,610642915,3260,3260,3260,3260,693
|
|
20241209,111300,608383735,3260,3260,3260,3260,910
|
|
20241209,111200,605417135,3265,3260,3265,3260,438
|
|
20241209,111100,603989140,3260,3270,3275,3260,2111
|
|
20241209,111000,597099710,3270,3270,3270,3270,0
|
|
20241209,110900,597099710,3270,3270,3270,3270,331
|
|
20241209,110800,596017340,3270,3270,3270,3270,34
|
|
20241209,110700,595906160,3270,3270,3270,3270,1000
|
|
20241209,110600,592636160,3275,3275,3275,3275,2
|
|
20241209,110500,592629610,3265,3275,3275,3265,572
|
|
20241209,110400,590759475,3275,3275,3275,3275,0
|
|
20241209,110300,590759475,3275,3275,3275,3275,0
|
|
20241209,110200,590759475,3275,3275,3275,3275,1
|
|
20241209,110100,590756200,3275,3265,3275,3265,1109
|
|
20241209,110000,587135305,3265,3265,3265,3265,5
|
|
20241209,105900,587118980,3265,3270,3270,3265,4134
|
|
20241209,105800,573616185,3270,3270,3270,3270,0
|
|
20241209,105700,573616185,3270,3270,3270,3270,300
|
|
20241209,105600,572635185,3280,3270,3280,3270,30
|
|
20241209,105500,572537065,3280,3280,3280,3280,50
|
|
20241209,105400,572373065,3280,3280,3280,3280,0
|
|
20241209,105300,572373065,3280,3275,3280,3275,733
|
|
20241209,105200,569971490,3280,3285,3285,3280,534
|
|
20241209,105100,568219955,3280,3290,3290,3280,2083
|
|
20241209,105000,561387510,3280,3280,3280,3280,0
|
|
20241209,104900,561387510,3280,3280,3280,3280,4
|
|
20241209,104800,561374390,3290,3280,3290,3280,2
|
|
20241209,104700,561367820,3285,3290,3290,3285,3
|
|
20241209,104600,561357955,3285,3285,3285,3285,0
|
|
20241209,104500,561357955,3285,3290,3290,3285,2
|
|
20241209,104400,561351380,3280,3280,3280,3280,30
|
|
20241209,104300,561252980,3290,3290,3290,3290,45
|
|
20241209,104200,561104930,3290,3275,3290,3275,804
|
|
20241209,104100,558471770,3275,3285,3285,3275,811
|
|
20241209,104000,555809435,3285,3285,3285,3285,500
|
|
20241209,103900,554166935,3290,3290,3290,3290,145
|
|
20241209,103800,553689885,3290,3290,3290,3290,0
|
|
20241209,103700,553689885,3290,3285,3290,3285,42
|
|
20241209,103600,553551905,3285,3285,3285,3285,272
|
|
20241209,103500,552658385,3285,3285,3285,3285,97
|
|
20241209,103400,552339740,3285,3285,3285,3285,2
|
|
20241209,103300,552333170,3285,3270,3285,3270,360
|
|
20241209,103200,551154380,3285,3285,3285,3285,2
|
|
20241209,103100,551147810,3275,3275,3275,3275,10
|
|
20241209,103000,551115060,3270,3270,3270,3270,100
|
|
20241209,102900,550788060,3270,3270,3270,3270,0
|
|
20241209,102800,550788060,3270,3275,3275,3270,4210
|
|
20241209,102700,537021260,3270,3280,3295,3270,4383
|
|
20241209,102600,522654510,3280,3280,3280,3280,8759
|
|
20241209,102500,493924990,3280,3280,3280,3280,0
|
|
20241209,102400,493924990,3280,3275,3280,3275,1093
|
|
20241209,102300,490340105,3275,3275,3275,3270,428
|
|
20241209,102200,488939905,3275,3270,3275,3270,102
|
|
20241209,102100,488606355,3270,3275,3275,3270,206
|
|
20241209,102000,487932730,3265,3270,3270,3265,350
|
|
20241209,101900,486789325,3280,3280,3280,3280,80
|
|
20241209,101800,486526925,3280,3280,3280,3280,4
|
|
20241209,101700,486513805,3280,3275,3280,3275,134
|
|
20241209,101600,486074895,3270,3280,3280,3270,1109
|
|
20241209,101500,482447800,3285,3280,3285,3280,10
|
|
20241209,101400,482414975,3285,3285,3285,3285,1091
|
|
20241209,101300,478831040,3275,3285,3285,3275,223
|
|
20241209,101200,478100595,3280,3280,3280,3280,169
|
|
20241209,101100,477546275,3285,3285,3285,3285,79
|
|
20241209,101000,477286760,3280,3280,3280,3280,823
|
|
20241209,100900,474587320,3280,3295,3295,3280,82
|
|
20241209,100800,474317880,3295,3290,3295,3290,650
|
|
20241209,100700,472177640,3280,3285,3285,3280,242
|
|
20241209,100600,471383875,3280,3280,3280,3280,27
|
|
20241209,100500,471295315,3290,3285,3290,3285,20
|
|
20241209,100400,471229545,3275,3275,3275,3270,1633
|
|
20241209,100300,465888030,3290,3290,3290,3290,2
|
|
20241209,100200,465881450,3270,3270,3270,3270,0
|
|
20241209,100100,465881450,3270,3295,3295,3270,120
|
|
20241209,100000,465488925,3295,3300,3300,3270,106
|
|
20241209,095900,465139205,3300,3300,3300,3300,400
|
|
20241209,095800,463819205,3300,3300,3305,3300,83
|
|
20241209,095700,463545210,3305,3305,3305,3305,201
|
|
20241209,095600,462880905,3260,3290,3290,3260,2794
|
|
20241209,095500,453746050,3280,3320,3320,3280,8
|
|
20241209,095400,453719570,3320,3320,3320,3320,62
|
|
20241209,095300,453513730,3320,3320,3320,3320,34
|
|
20241209,095200,453400850,3335,3335,3335,3335,0
|
|
20241209,095100,453400850,3335,3290,3335,3290,163
|
|
20241209,095000,452859670,3290,3275,3290,3275,314
|
|
20241209,094900,451829750,3275,3275,3275,3275,2
|
|
20241209,094800,451823200,3280,3280,3280,3280,32
|
|
20241209,094700,451718240,3280,3280,3280,3280,70
|
|
20241209,094600,451488640,3280,3280,3280,3270,503
|
|
20241209,094500,449838810,3280,3265,3280,3255,1799
|
|
20241209,094400,443972715,3290,3290,3290,3290,50
|
|
20241209,094300,443808215,3290,3275,3290,3270,872
|
|
20241209,094200,440954230,3280,3285,3285,3280,723
|
|
20241209,094100,438580355,3285,3275,3285,3275,3061
|
|
20241209,094000,428540280,3270,3270,3270,3260,389
|
|
20241209,093900,427272010,3270,3270,3270,3260,831
|
|
20241209,093800,424562920,3270,3270,3270,3255,356
|
|
20241209,093700,423399250,3270,3250,3270,3250,128
|
|
20241209,093600,422983110,3250,3260,3260,3250,635
|
|
20241209,093500,420913355,3270,3250,3270,3250,351
|
|
20241209,093400,419771225,3250,3270,3270,3250,639
|
|
20241209,093300,417690460,3270,3260,3270,3255,309
|
|
20241209,093200,416683115,3260,3250,3260,3250,807
|
|
20241209,093100,414056770,3250,3250,3250,3240,351
|
|
20241209,093000,412916080,3250,3255,3255,3245,925
|
|
20241209,092900,409914325,3255,3260,3260,3255,4
|
|
20241209,092800,409901290,3260,3245,3260,3240,1269
|
|
20241209,092700,405770065,3260,3240,3260,3240,641
|
|
20241209,092600,403683205,3240,3255,3255,3235,15433
|
|
20241209,092500,353600090,3260,3270,3280,3255,3458
|
|
20241209,092400,342313940,3275,3280,3280,3265,998
|
|
20241209,092300,339045705,3265,3275,3285,3260,1081
|
|
20241209,092200,335506790,3265,3275,3275,3260,2590
|
|
20241209,092100,327052250,3285,3285,3285,3265,2894
|
|
20241209,092000,317581570,3295,3315,3315,3290,1101
|
|
20241209,091900,313957355,3295,3300,3315,3295,862
|
|
20241209,091800,311113880,3300,3300,3315,3300,1764
|
|
20241209,091700,305292665,3300,3305,3305,3300,1792
|
|
20241209,091600,299378030,3300,3310,3310,3300,5701
|
|
20241209,091500,280556200,3310,3320,3320,3305,365
|
|
20241209,091400,279347860,3320,3320,3320,3315,1010
|
|
20241209,091300,275999685,3320,3315,3320,3310,744
|
|
20241209,091200,273536975,3315,3340,3340,3315,1203
|
|
20241209,091100,269548010,3340,3340,3340,3340,2052
|
|
20241209,091000,262694330,3340,3325,3350,3320,485
|
|
20241209,090900,261081510,3325,3325,3350,3325,1548
|
|
20241209,090800,255934360,3325,3285,3350,3285,12149
|
|
20241209,090700,215763150,3280,3260,3285,3260,3207
|
|
20241209,090600,205257245,3260,3325,3325,3235,14130
|
|
20241209,090500,158995690,3325,3290,3355,3290,6285
|
|
20241209,090400,138268315,3290,3355,3355,3275,9018
|
|
20241209,090300,108333525,3355,3355,3355,3355,272
|
|
20241209,090200,107420965,3350,3375,3375,3350,5787
|
|
20241209,090100,88017080,3375,3375,3375,3350,1659
|
|
20241209,090000,82428570,3375,3420,3420,3350,21028
|