585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184200,916742575,3405,3405,3405,3405,1643
|
|
20241210,184100,916742575,3405,3405,3405,3405,0
|
|
20241210,184000,916742575,3405,3405,3405,3405,0
|
|
20241210,183900,916742575,3405,3405,3405,3405,0
|
|
20241210,183800,916742575,3405,3405,3405,3405,0
|
|
20241210,183700,916742575,3405,3405,3405,3405,0
|
|
20241210,183600,916742575,3405,3405,3405,3405,0
|
|
20241210,183500,916742575,3405,3405,3405,3405,0
|
|
20241210,183400,916742575,3405,3405,3405,3405,0
|
|
20241210,183300,916742575,3405,3405,3405,3405,0
|
|
20241210,183200,916742575,3405,3405,3405,3405,0
|
|
20241210,183100,916742575,3405,3405,3405,3405,0
|
|
20241210,183000,916742575,3405,3405,3405,3405,0
|
|
20241210,182900,916742575,3405,3405,3405,3405,0
|
|
20241210,182800,916742575,3405,3405,3405,3405,0
|
|
20241210,182700,916742575,3405,3405,3405,3405,0
|
|
20241210,182600,916742575,3405,3405,3405,3405,0
|
|
20241210,182500,916742575,3405,3405,3405,3405,0
|
|
20241210,182400,916742575,3405,3405,3405,3405,0
|
|
20241210,182300,916742575,3405,3405,3405,3405,0
|
|
20241210,182200,916742575,3405,3405,3405,3405,0
|
|
20241210,182100,916742575,3405,3405,3405,3405,0
|
|
20241210,182000,916742575,3405,3405,3405,3405,0
|
|
20241210,181900,916742575,3405,3405,3405,3405,0
|
|
20241210,181800,916742575,3405,3405,3405,3405,0
|
|
20241210,181700,916742575,3405,3405,3405,3405,0
|
|
20241210,181600,916742575,3405,3405,3405,3405,0
|
|
20241210,181500,916742575,3405,3405,3405,3405,0
|
|
20241210,181400,916742575,3405,3405,3405,3405,0
|
|
20241210,181300,916742575,3405,3405,3405,3405,0
|
|
20241210,181200,916742575,3405,3405,3405,3405,1643
|
|
20241210,181100,916742575,3405,3405,3405,3405,0
|
|
20241210,181000,916742575,3405,3405,3405,3405,0
|
|
20241210,180900,916742575,3405,3405,3405,3405,0
|
|
20241210,180800,916742575,3405,3405,3405,3405,0
|
|
20241210,180700,916742575,3405,3405,3405,3405,0
|
|
20241210,180600,916742575,3405,3405,3405,3405,0
|
|
20241210,180500,916742575,3405,3405,3405,3405,0
|
|
20241210,180400,916742575,3405,3405,3405,3405,0
|
|
20241210,180300,916742575,3405,3405,3405,3405,0
|
|
20241210,180200,916742575,3405,3405,3405,3405,0
|
|
20241210,180100,916742575,3405,3405,3405,3405,0
|
|
20241210,180000,916742575,3405,3405,3405,3405,0
|
|
20241210,175900,916742575,3405,3405,3405,3405,0
|
|
20241210,175800,916742575,3405,3405,3405,3405,0
|
|
20241210,175700,916742575,3405,3405,3405,3405,0
|
|
20241210,175600,916742575,3405,3405,3405,3405,0
|
|
20241210,175500,916742575,3405,3405,3405,3405,0
|
|
20241210,175400,916742575,3405,3405,3405,3405,0
|
|
20241210,175300,916742575,3405,3405,3405,3405,0
|
|
20241210,175200,916742575,3405,3405,3405,3405,0
|
|
20241210,175100,916742575,3405,3405,3405,3405,0
|
|
20241210,175000,916742575,3405,3405,3405,3405,0
|
|
20241210,174900,916742575,3405,3405,3405,3405,0
|
|
20241210,174800,916742575,3405,3405,3405,3405,0
|
|
20241210,174700,916742575,3405,3405,3405,3405,0
|
|
20241210,174600,916742575,3405,3405,3405,3405,0
|
|
20241210,174500,916742575,3405,3405,3405,3405,0
|
|
20241210,174400,916742575,3405,3405,3405,3405,0
|
|
20241210,174300,916742575,3405,3405,3405,3405,0
|
|
20241210,174200,916742575,3405,3405,3405,3405,1643
|
|
20241210,174100,916742575,3405,3405,3405,3405,0
|
|
20241210,174000,916742575,3405,3405,3405,3405,0
|
|
20241210,173900,916742575,3405,3405,3405,3405,0
|
|
20241210,173800,916742575,3405,3405,3405,3405,0
|
|
20241210,173700,916742575,3405,3405,3405,3405,0
|
|
20241210,173600,916742575,3405,3405,3405,3405,0
|
|
20241210,173500,916742575,3405,3405,3405,3405,0
|
|
20241210,173400,916742575,3405,3405,3405,3405,0
|
|
20241210,173300,916742575,3405,3405,3405,3405,0
|
|
20241210,173200,916742575,3405,3405,3405,3405,0
|
|
20241210,173100,916742575,3405,3405,3405,3405,0
|
|
20241210,173000,916742575,3405,3405,3405,3405,0
|
|
20241210,172900,916742575,3405,3405,3405,3405,0
|
|
20241210,172800,916742575,3405,3405,3405,3405,0
|
|
20241210,172700,916742575,3405,3405,3405,3405,0
|
|
20241210,172600,916742575,3405,3405,3405,3405,0
|
|
20241210,172500,916742575,3405,3405,3405,3405,0
|
|
20241210,172400,916742575,3405,3405,3405,3405,0
|
|
20241210,172300,916742575,3405,3405,3405,3405,0
|
|
20241210,172200,916742575,3405,3405,3405,3405,0
|
|
20241210,172100,916742575,3405,3405,3405,3405,0
|
|
20241210,172000,916742575,3405,3405,3405,3405,0
|
|
20241210,171900,916742575,3405,3405,3405,3405,0
|
|
20241210,171800,916742575,3405,3405,3405,3405,0
|
|
20241210,171700,916742575,3405,3405,3405,3405,0
|
|
20241210,171600,916742575,3405,3405,3405,3405,0
|
|
20241210,171500,916742575,3405,3405,3405,3405,0
|
|
20241210,171400,916742575,3405,3405,3405,3405,0
|
|
20241210,171300,916742575,3405,3405,3405,3405,0
|
|
20241210,171200,916742575,3405,3405,3405,3405,1643
|
|
20241210,171100,916742575,3405,3405,3405,3405,0
|
|
20241210,171000,916742575,3405,3405,3405,3405,0
|
|
20241210,170900,916742575,3405,3405,3405,3405,0
|
|
20241210,170800,916742575,3405,3405,3405,3405,0
|
|
20241210,170700,916742575,3405,3405,3405,3405,0
|
|
20241210,170600,916742575,3405,3405,3405,3405,0
|
|
20241210,170500,916742575,3405,3405,3405,3405,0
|
|
20241210,170400,916742575,3405,3405,3405,3405,0
|
|
20241210,170300,916742575,3405,3405,3405,3405,0
|
|
20241210,170200,916742575,3405,3405,3405,3405,0
|
|
20241210,170100,916742575,3405,3405,3405,3405,0
|
|
20241210,170000,916742575,3405,3405,3405,3405,0
|
|
20241210,165900,916742575,3405,3405,3405,3405,0
|
|
20241210,165800,916742575,3405,3405,3405,3405,0
|
|
20241210,165700,916742575,3405,3405,3405,3405,0
|
|
20241210,165600,916742575,3405,3405,3405,3405,0
|
|
20241210,165500,916742575,3405,3405,3405,3405,0
|
|
20241210,165400,916742575,3405,3405,3405,3405,0
|
|
20241210,165300,916742575,3405,3405,3405,3405,0
|
|
20241210,165200,916742575,3405,3405,3405,3405,0
|
|
20241210,165100,916742575,3405,3405,3405,3405,0
|
|
20241210,165000,916742575,3405,3405,3405,3405,0
|
|
20241210,164900,916742575,3405,3405,3405,3405,0
|
|
20241210,164800,916742575,3405,3405,3405,3405,0
|
|
20241210,164700,916742575,3405,3405,3405,3405,0
|
|
20241210,164600,916742575,3405,3405,3405,3405,0
|
|
20241210,164500,916742575,3405,3405,3405,3405,0
|
|
20241210,164400,916742575,3405,3405,3405,3405,0
|
|
20241210,164300,916742575,3405,3405,3405,3405,0
|
|
20241210,164200,916742575,3405,3405,3405,3405,1643
|
|
20241210,164100,916742575,3405,3405,3405,3405,0
|
|
20241210,164000,916742575,3405,3405,3405,3405,0
|
|
20241210,163900,916742575,3405,3405,3405,3405,0
|
|
20241210,163800,916742575,3405,3405,3405,3405,0
|
|
20241210,163700,916742575,3405,3405,3405,3405,0
|
|
20241210,163600,916742575,3405,3405,3405,3405,0
|
|
20241210,163500,916742575,3405,3405,3405,3405,0
|
|
20241210,163400,916742575,3405,3405,3405,3405,0
|
|
20241210,163300,916742575,3405,3405,3405,3405,0
|
|
20241210,163200,916742575,3405,3405,3405,3405,0
|
|
20241210,163100,916742575,3405,3405,3405,3405,0
|
|
20241210,163000,916742575,3405,3405,3405,3405,0
|
|
20241210,162900,916742575,3405,3405,3405,3405,0
|
|
20241210,162800,916742575,3405,3405,3405,3405,0
|
|
20241210,162700,916742575,3405,3405,3405,3405,0
|
|
20241210,162600,916742575,3405,3405,3405,3405,0
|
|
20241210,162500,916742575,3405,3405,3405,3405,0
|
|
20241210,162400,916742575,3405,3405,3405,3405,0
|
|
20241210,162300,916742575,3405,3405,3405,3405,0
|
|
20241210,162200,916742575,3405,3405,3405,3405,0
|
|
20241210,162100,916742575,3405,3405,3405,3405,0
|
|
20241210,162000,916742575,3405,3405,3405,3405,0
|
|
20241210,161900,916742575,3405,3405,3405,3405,0
|
|
20241210,161800,916742575,3405,3405,3405,3405,0
|
|
20241210,161700,916742575,3405,3405,3405,3405,0
|
|
20241210,161600,916742575,3405,3405,3405,3405,0
|
|
20241210,161500,916742575,3405,3405,3405,3405,0
|
|
20241210,161400,916742575,3405,3405,3405,3405,0
|
|
20241210,161300,916742575,3405,3405,3405,3405,0
|
|
20241210,161200,916742575,3405,3405,3405,3405,1643
|
|
20241210,161100,916742575,3405,3405,3405,3405,0
|
|
20241210,161000,916742575,3405,3405,3405,3405,0
|
|
20241210,160900,916742575,3405,3405,3405,3405,0
|
|
20241210,160800,916742575,3405,3405,3405,3405,0
|
|
20241210,160700,916742575,3405,3405,3405,3405,0
|
|
20241210,160600,916742575,3405,3405,3405,3405,0
|
|
20241210,160500,916742575,3405,3405,3405,3405,0
|
|
20241210,160400,916742575,3405,3405,3405,3405,0
|
|
20241210,160300,916742575,3405,3405,3405,3405,0
|
|
20241210,160200,916742575,3405,3405,3405,3405,0
|
|
20241210,160100,916742575,3405,3405,3405,3405,0
|
|
20241210,160000,916742575,3405,3405,3405,3405,0
|
|
20241210,155900,916742575,3405,3405,3405,3405,0
|
|
20241210,155800,916742575,3405,3405,3405,3405,0
|
|
20241210,155700,916742575,3405,3405,3405,3405,0
|
|
20241210,155600,916742575,3405,3405,3405,3405,0
|
|
20241210,155500,916742575,3405,3405,3405,3405,0
|
|
20241210,155400,916742575,3405,3405,3405,3405,0
|
|
20241210,155300,916742575,3405,3405,3405,3405,0
|
|
20241210,155200,916742575,3405,3405,3405,3405,0
|
|
20241210,155100,916742575,3405,3405,3405,3405,0
|
|
20241210,155000,916742575,3405,3405,3405,3405,0
|
|
20241210,154900,916742575,3405,3405,3405,3405,0
|
|
20241210,154800,916742575,3405,3405,3405,3405,0
|
|
20241210,154700,916742575,3405,3405,3405,3405,0
|
|
20241210,154600,916742575,3405,3405,3405,3405,0
|
|
20241210,154500,916742575,3405,3405,3405,3405,0
|
|
20241210,154400,916742575,3405,3405,3405,3405,0
|
|
20241210,154300,916742575,3405,3405,3405,3405,0
|
|
20241210,154200,916742575,3405,3405,3405,3405,1643
|
|
20241210,154100,916742575,3405,3405,3405,3405,0
|
|
20241210,154000,916742575,3405,3405,3405,3405,0
|
|
20241210,153900,916742575,3405,3405,3405,3405,0
|
|
20241210,153800,916742575,3405,3405,3405,3405,0
|
|
20241210,153700,916742575,3405,3405,3405,3405,0
|
|
20241210,153600,916742575,3405,3405,3405,3405,0
|
|
20241210,153500,916742575,3405,3405,3405,3405,0
|
|
20241210,153400,916742575,3405,3405,3405,3405,0
|
|
20241210,153300,916742575,3405,3405,3405,3405,0
|
|
20241210,153200,916742575,3405,3405,3405,3405,0
|
|
20241210,153100,916742575,3405,3405,3405,3405,0
|
|
20241210,153000,916742575,3405,3405,3405,3405,1643
|
|
20241210,152900,911148160,3395,3395,3395,3395,0
|
|
20241210,152800,911148160,3395,3395,3395,3395,0
|
|
20241210,152700,911148160,3395,3395,3395,3395,0
|
|
20241210,152600,911148160,3395,3395,3395,3395,0
|
|
20241210,152500,911148160,3395,3395,3395,3395,0
|
|
20241210,152400,911148160,3395,3395,3395,3395,0
|
|
20241210,152300,911148160,3395,3395,3395,3395,0
|
|
20241210,152200,911148160,3395,3395,3395,3395,0
|
|
20241210,152100,911148160,3395,3395,3395,3395,0
|
|
20241210,152000,911148160,3395,3395,3395,3395,0
|
|
20241210,151900,911148160,3395,3395,3395,3395,219
|
|
20241210,151800,910404655,3400,3400,3400,3400,0
|
|
20241210,151700,910404655,3400,3385,3400,3380,2101
|
|
20241210,151600,903302755,3380,3380,3380,3380,0
|
|
20241210,151500,903302755,3380,3380,3380,3380,0
|
|
20241210,151400,903302755,3380,3380,3380,3380,200
|
|
20241210,151300,902626755,3375,3395,3395,3375,74
|
|
20241210,151200,902375905,3400,3395,3400,3395,105
|
|
20241210,151100,902018925,3390,3390,3390,3390,385
|
|
20241210,151000,900713775,3370,3385,3385,3370,793
|
|
20241210,150900,898038315,3390,3390,3390,3390,31
|
|
20241210,150800,897933225,3400,3400,3400,3400,4
|
|
20241210,150700,897919625,3390,3390,3390,3390,5
|
|
20241210,150600,897902675,3390,3390,3390,3390,0
|
|
20241210,150500,897902675,3390,3395,3405,3390,641
|
|
20241210,150400,895722925,3390,3375,3390,3375,106
|
|
20241210,150300,895363755,3370,3375,3385,3365,379
|
|
20241210,150200,894085175,3380,3390,3390,3380,172
|
|
20241210,150100,893503430,3390,3390,3390,3390,0
|
|
20241210,150000,893503430,3390,3390,3390,3390,5
|
|
20241210,145900,893486480,3400,3400,3400,3400,4
|
|
20241210,145800,893472880,3390,3400,3400,3390,17
|
|
20241210,145700,893415200,3400,3400,3400,3400,156
|
|
20241210,145600,892884800,3400,3400,3400,3400,5
|
|
20241210,145500,892867800,3400,3400,3400,3400,5
|
|
20241210,145400,892850800,3405,3405,3405,3405,10
|
|
20241210,145300,892816750,3400,3400,3400,3400,3704
|
|
20241210,145200,880223150,3400,3390,3400,3390,507
|
|
20241210,145100,878502435,3380,3380,3380,3375,934
|
|
20241210,145000,875345520,3380,3380,3380,3380,1000
|
|
20241210,144900,871965520,3395,3380,3395,3380,589
|
|
20241210,144800,869974595,3400,3400,3400,3400,0
|
|
20241210,144700,869974595,3400,3400,3400,3400,1
|
|
20241210,144600,869971195,3380,3385,3400,3380,1530
|
|
20241210,144500,864779640,3385,3380,3385,3380,1546
|
|
20241210,144400,859550445,3380,3375,3380,3375,3974
|
|
20241210,144300,846125365,3370,3370,3370,3370,2
|
|
20241210,144200,846118625,3375,3375,3375,3375,3
|
|
20241210,144100,846108500,3375,3380,3380,3375,6
|
|
20241210,144000,846088245,3365,3375,3380,3365,2484
|
|
20241210,143900,837704515,3365,3365,3365,3365,28
|
|
20241210,143800,837610295,3370,3370,3370,3370,0
|
|
20241210,143700,837610295,3370,3370,3370,3370,1
|
|
20241210,143600,837606925,3370,3370,3370,3370,837
|
|
20241210,143500,834786235,3370,3370,3370,3370,0
|
|
20241210,143400,834786235,3370,3370,3370,3370,0
|
|
20241210,143300,834786235,3370,3365,3370,3365,1120
|
|
20241210,143200,831011910,3365,3355,3365,3355,251
|
|
20241210,143100,830167305,3355,3355,3355,3355,22
|
|
20241210,143000,830093495,3355,3355,3355,3355,0
|
|
20241210,142900,830093495,3355,3355,3355,3355,0
|
|
20241210,142800,830093495,3355,3355,3355,3355,0
|
|
20241210,142700,830093495,3355,3355,3355,3355,5
|
|
20241210,142600,830076720,3365,3365,3365,3365,0
|
|
20241210,142500,830076720,3365,3365,3365,3365,5
|
|
20241210,142400,830059895,3365,3365,3365,3365,0
|
|
20241210,142300,830059895,3365,3365,3365,3365,0
|
|
20241210,142200,830059895,3365,3365,3365,3365,0
|
|
20241210,142100,830059895,3365,3365,3365,3365,1
|
|
20241210,142000,830056530,3365,3365,3365,3365,400
|
|
20241210,141900,828710530,3365,3365,3365,3365,13
|
|
20241210,141800,828666785,3365,3365,3365,3365,42
|
|
20241210,141700,828525455,3365,3365,3365,3365,0
|
|
20241210,141600,828525455,3365,3365,3365,3355,12
|
|
20241210,141500,828485085,3365,3365,3365,3365,20
|
|
20241210,141400,828417785,3365,3365,3365,3365,370
|
|
20241210,141300,827172735,3365,3360,3365,3360,842
|
|
20241210,141200,824343505,3360,3370,3370,3360,685
|
|
20241210,141100,822041785,3365,3360,3365,3360,4886
|
|
20241210,141000,805607775,3360,3360,3360,3360,500
|
|
20241210,140900,803927775,3360,3350,3360,3345,318
|
|
20241210,140800,802863855,3360,3350,3360,3350,55
|
|
20241210,140700,802679105,3360,3360,3360,3360,10
|
|
20241210,140600,802645505,3360,3360,3360,3360,403
|
|
20241210,140500,801291425,3360,3360,3360,3360,5
|
|
20241210,140400,801274625,3360,3360,3360,3360,5056
|
|
20241210,140300,784286465,3355,3355,3355,3355,1
|
|
20241210,140200,784283110,3360,3360,3360,3360,0
|
|
20241210,140100,784283110,3360,3350,3360,3350,2089
|
|
20241210,140000,777275510,3350,3350,3350,3350,0
|
|
20241210,135900,777275510,3350,3350,3350,3350,0
|
|
20241210,135800,777275510,3350,3350,3350,3350,0
|
|
20241210,135700,777275510,3350,3350,3350,3350,0
|
|
20241210,135600,777275510,3350,3350,3350,3350,0
|
|
20241210,135500,777275510,3350,3350,3350,3350,0
|
|
20241210,135400,777275510,3350,3350,3350,3350,81
|
|
20241210,135300,777004160,3350,3350,3350,3350,0
|
|
20241210,135200,777004160,3350,3350,3350,3350,100
|
|
20241210,135100,776669160,3350,3350,3350,3350,370
|
|
20241210,135000,775429660,3345,3345,3345,3345,0
|
|
20241210,134900,775429660,3345,3345,3345,3345,0
|
|
20241210,134800,775429660,3345,3350,3350,3345,1112
|
|
20241210,134700,771704840,3350,3350,3350,3350,178
|
|
20241210,134600,771108540,3350,3350,3350,3350,400
|
|
20241210,134500,769768540,3355,3355,3355,3355,0
|
|
20241210,134400,769768540,3355,3355,3355,3355,0
|
|
20241210,134300,769768540,3355,3355,3355,3355,19
|
|
20241210,134200,769704795,3355,3355,3355,3355,0
|
|
20241210,134100,769704795,3355,3355,3355,3355,0
|
|
20241210,134000,769704795,3355,3355,3355,3355,0
|
|
20241210,133900,769704795,3355,3355,3355,3355,4
|
|
20241210,133800,769691375,3355,3355,3355,3355,0
|
|
20241210,133700,769691375,3355,3350,3355,3350,686
|
|
20241210,133600,767393265,3350,3350,3350,3350,0
|
|
20241210,133500,767393265,3350,3350,3350,3350,0
|
|
20241210,133400,767393265,3350,3350,3350,3350,6
|
|
20241210,133300,767373165,3350,3340,3350,3340,5638
|
|
20241210,133200,748512665,3340,3340,3340,3340,10
|
|
20241210,133100,748479265,3340,3340,3340,3340,11
|
|
20241210,133000,748442525,3340,3340,3340,3340,0
|
|
20241210,132900,748442525,3340,3340,3340,3340,0
|
|
20241210,132800,748442525,3340,3340,3340,3340,488
|
|
20241210,132700,746812605,3340,3340,3340,3340,10
|
|
20241210,132600,746779205,3340,3340,3340,3340,1
|
|
20241210,132500,746775865,3335,3335,3335,3335,1
|
|
20241210,132400,746772530,3340,3340,3340,3340,59
|
|
20241210,132300,746575470,3340,3340,3340,3340,0
|
|
20241210,132200,746575470,3340,3340,3340,3340,250
|
|
20241210,132100,745740470,3340,3340,3340,3340,1610
|
|
20241210,132000,740363070,3345,3345,3345,3345,0
|
|
20241210,131900,740363070,3345,3345,3345,3345,0
|
|
20241210,131800,740363070,3345,3345,3345,3345,1
|
|
20241210,131700,740359725,3345,3345,3345,3345,0
|
|
20241210,131600,740359725,3345,3345,3345,3345,1
|
|
20241210,131500,740356380,3345,3345,3345,3345,0
|
|
20241210,131400,740356380,3345,3345,3345,3345,0
|
|
20241210,131300,740356380,3345,3345,3345,3345,101
|
|
20241210,131200,740018535,3345,3345,3345,3345,0
|
|
20241210,131100,740018535,3345,3345,3345,3345,0
|
|
20241210,131000,740018535,3345,3345,3345,3345,0
|
|
20241210,130900,740018535,3345,3345,3345,3345,537
|
|
20241210,130800,738222270,3355,3355,3355,3355,0
|
|
20241210,130700,738222270,3355,3355,3355,3355,0
|
|
20241210,130600,738222270,3355,3355,3355,3355,3
|
|
20241210,130500,738212205,3355,3350,3355,3350,15
|
|
20241210,130400,738161950,3355,3355,3355,3355,123
|
|
20241210,130300,737749285,3355,3355,3355,3355,0
|
|
20241210,130200,737749285,3355,3355,3355,3355,8
|
|
20241210,130100,737722445,3355,3355,3355,3355,4
|
|
20241210,130000,737709025,3350,3350,3350,3350,162
|
|
20241210,125900,737166325,3350,3350,3350,3350,1
|
|
20241210,125800,737162975,3350,3350,3350,3350,1
|
|
20241210,125700,737159625,3345,3345,3345,3345,0
|
|
20241210,125600,737159625,3345,3345,3345,3345,40
|
|
20241210,125500,737025825,3350,3345,3350,3345,29
|
|
20241210,125400,736928815,3345,3345,3345,3345,0
|
|
20241210,125300,736928815,3345,3345,3345,3335,220
|
|
20241210,125200,736192925,3345,3345,3345,3345,0
|
|
20241210,125100,736192925,3345,3345,3345,3345,0
|
|
20241210,125000,736192925,3345,3340,3345,3340,2
|
|
20241210,124900,736186240,3345,3345,3345,3345,20
|
|
20241210,124800,736119340,3345,3345,3345,3345,1
|
|
20241210,124700,736115995,3335,3335,3335,3335,1
|
|
20241210,124600,736112660,3345,3345,3345,3345,0
|
|
20241210,124500,736112660,3345,3345,3345,3345,0
|
|
20241210,124400,736112660,3345,3345,3345,3345,0
|
|
20241210,124300,736112660,3345,3335,3345,3335,18
|
|
20241210,124200,736052620,3345,3345,3345,3345,0
|
|
20241210,124100,736052620,3345,3345,3345,3345,4
|
|
20241210,124000,736039240,3345,3345,3345,3345,0
|
|
20241210,123900,736039240,3345,3345,3345,3345,4
|
|
20241210,123800,736025860,3340,3340,3340,3340,215
|
|
20241210,123700,735307760,3340,3340,3340,3340,0
|
|
20241210,123600,735307760,3340,3345,3345,3340,20
|
|
20241210,123500,735240955,3340,3340,3340,3340,0
|
|
20241210,123400,735240955,3340,3340,3340,3340,278
|
|
20241210,123300,734312435,3330,3340,3340,3330,8
|
|
20241210,123200,734285765,3340,3340,3340,3340,0
|
|
20241210,123100,734285765,3340,3340,3340,3340,1
|
|
20241210,123000,734282425,3340,3340,3340,3340,44
|
|
20241210,122900,734135465,3345,3345,3345,3345,0
|
|
20241210,122800,734135465,3345,3345,3345,3345,0
|
|
20241210,122700,734135465,3345,3345,3345,3345,280
|
|
20241210,122600,733198865,3345,3345,3345,3345,1510
|
|
20241210,122500,728147915,3335,3335,3335,3335,30
|
|
20241210,122400,728047865,3330,3330,3330,3330,3
|
|
20241210,122300,728037875,3330,3330,3330,3330,159
|
|
20241210,122200,727508405,3330,3330,3330,3325,336
|
|
20241210,122100,726391015,3325,3330,3330,3325,593
|
|
20241210,122000,724417720,3335,3335,3335,3335,582
|
|
20241210,121900,722476750,3335,3335,3335,3335,10
|
|
20241210,121800,722443400,3355,3355,3355,3355,0
|
|
20241210,121700,722443400,3355,3355,3355,3355,0
|
|
20241210,121600,722443400,3355,3355,3355,3355,0
|
|
20241210,121500,722443400,3355,3355,3355,3355,1
|
|
20241210,121400,722440045,3335,3335,3335,3335,0
|
|
20241210,121300,722440045,3335,3335,3335,3335,0
|
|
20241210,121200,722440045,3335,3335,3335,3335,15
|
|
20241210,121100,722390020,3335,3335,3335,3335,1006
|
|
20241210,121000,719035010,3355,3355,3355,3355,1
|
|
20241210,120900,719031655,3335,3345,3345,3335,900
|
|
20241210,120800,716022895,3360,3360,3360,3360,0
|
|
20241210,120700,716022895,3360,3360,3360,3360,1
|
|
20241210,120600,716019535,3345,3345,3345,3345,199
|
|
20241210,120500,715353880,3345,3360,3360,3345,102
|
|
20241210,120400,715012675,3360,3360,3360,3360,0
|
|
20241210,120300,715012675,3360,3360,3360,3360,0
|
|
20241210,120200,715012675,3360,3360,3360,3360,1006
|
|
20241210,120100,711632515,3360,3340,3360,3340,6621
|
|
20241210,120000,689454590,3340,3340,3340,3340,671
|
|
20241210,115900,687213450,3340,3340,3340,3340,5
|
|
20241210,115800,687196750,3340,3340,3340,3340,8
|
|
20241210,115700,687170030,3340,3340,3340,3340,0
|
|
20241210,115600,687170030,3340,3340,3340,3340,5
|
|
20241210,115500,687153330,3340,3340,3340,3340,316
|
|
20241210,115400,686097890,3345,3345,3345,3345,0
|
|
20241210,115300,686097890,3345,3345,3345,3345,14
|
|
20241210,115200,686051060,3345,3340,3345,3340,517
|
|
20241210,115100,684321780,3345,3345,3345,3345,220
|
|
20241210,115000,683585880,3345,3345,3345,3345,0
|
|
20241210,114900,683585880,3345,3345,3345,3345,0
|
|
20241210,114800,683585880,3345,3345,3345,3345,0
|
|
20241210,114700,683585880,3345,3345,3345,3345,0
|
|
20241210,114600,683585880,3345,3345,3345,3345,4
|
|
20241210,114500,683572500,3345,3345,3345,3345,3
|
|
20241210,114400,683562465,3345,3345,3345,3345,346
|
|
20241210,114300,682405095,3345,3345,3345,3345,501
|
|
20241210,114200,680729250,3345,3345,3345,3345,0
|
|
20241210,114100,680729250,3345,3345,3345,3335,4105
|
|
20241210,114000,667008925,3345,3345,3345,3345,0
|
|
20241210,113900,667008925,3345,3345,3345,3345,0
|
|
20241210,113800,667008925,3345,3345,3345,3345,1
|
|
20241210,113700,667005580,3345,3340,3345,3340,147
|
|
20241210,113600,666514345,3340,3340,3340,3340,9
|
|
20241210,113500,666484285,3340,3340,3340,3340,22
|
|
20241210,113400,666410805,3340,3340,3340,3340,30
|
|
20241210,113300,666310605,3340,3340,3340,3340,457
|
|
20241210,113200,664784225,3340,3340,3340,3340,0
|
|
20241210,113100,664784225,3340,3340,3340,3340,0
|
|
20241210,113000,664784225,3340,3340,3340,3340,63
|
|
20241210,112900,664573805,3335,3335,3335,3335,0
|
|
20241210,112800,664573805,3335,3335,3335,3335,0
|
|
20241210,112700,664573805,3335,3335,3335,3335,101
|
|
20241210,112600,664236970,3345,3345,3345,3345,0
|
|
20241210,112500,664236970,3345,3345,3345,3345,2121
|
|
20241210,112400,657142225,3345,3345,3345,3345,19
|
|
20241210,112300,657078670,3340,3340,3340,3340,0
|
|
20241210,112200,657078670,3340,3345,3345,3340,1037
|
|
20241210,112100,653614915,3345,3345,3345,3345,298
|
|
20241210,112000,652618105,3345,3345,3345,3345,0
|
|
20241210,111900,652618105,3345,3340,3345,3340,18
|
|
20241210,111800,652557975,3350,3350,3350,3350,0
|
|
20241210,111700,652557975,3350,3350,3350,3350,2
|
|
20241210,111600,652551275,3350,3350,3350,3350,1
|
|
20241210,111500,652547925,3350,3350,3350,3350,0
|
|
20241210,111400,652547925,3350,3350,3350,3350,2
|
|
20241210,111300,652541225,3350,3350,3350,3350,0
|
|
20241210,111200,652541225,3350,3350,3350,3350,1
|
|
20241210,111100,652537875,3350,3350,3350,3350,0
|
|
20241210,111000,652537875,3350,3350,3350,3350,1000
|
|
20241210,110900,649187875,3350,3350,3350,3350,70
|
|
20241210,110800,648953375,3350,3350,3350,3350,0
|
|
20241210,110700,648953375,3350,3350,3350,3350,1002
|
|
20241210,110600,645596675,3350,3335,3350,3335,4629
|
|
20241210,110500,630106995,3335,3335,3335,3335,0
|
|
20241210,110400,630106995,3335,3335,3335,3335,0
|
|
20241210,110300,630106995,3335,3330,3335,3315,2431
|
|
20241210,110200,622032730,3330,3330,3330,3330,600
|
|
20241210,110100,620034730,3345,3345,3345,3345,2140
|
|
20241210,110000,612876430,3345,3345,3345,3345,400
|
|
20241210,105900,611538430,3345,3345,3345,3345,14
|
|
20241210,105800,611491600,3335,3335,3335,3335,10
|
|
20241210,105700,611458250,3330,3330,3330,3330,0
|
|
20241210,105600,611458250,3330,3340,3340,3330,1465
|
|
20241210,105500,606572260,3340,3340,3340,3340,0
|
|
20241210,105400,606572260,3340,3340,3340,3340,1
|
|
20241210,105300,606568920,3345,3345,3345,3345,1
|
|
20241210,105200,606565575,3345,3345,3345,3345,0
|
|
20241210,105100,606565575,3345,3345,3345,3345,1500
|
|
20241210,105000,601548075,3345,3330,3345,3330,805
|
|
20241210,104900,598867360,3335,3335,3335,3335,191
|
|
20241210,104800,598230375,3340,3340,3340,3340,0
|
|
20241210,104700,598230375,3340,3340,3340,3340,0
|
|
20241210,104600,598230375,3340,3335,3340,3335,199
|
|
20241210,104500,597565865,3335,3335,3335,3335,106
|
|
20241210,104400,597212355,3335,3335,3335,3335,241
|
|
20241210,104300,596408620,3335,3340,3340,3335,502
|
|
20241210,104200,594731945,3345,3345,3345,3345,0
|
|
20241210,104100,594731945,3345,3345,3345,3345,0
|
|
20241210,104000,594731945,3345,3345,3345,3345,0
|
|
20241210,103900,594731945,3345,3345,3345,3345,192
|
|
20241210,103800,594089705,3345,3345,3345,3345,64
|
|
20241210,103700,593875625,3345,3345,3345,3345,0
|
|
20241210,103600,593875625,3345,3345,3345,3345,2
|
|
20241210,103500,593868935,3335,3335,3335,3335,0
|
|
20241210,103400,593868935,3335,3345,3345,3335,1503
|
|
20241210,103300,588856410,3345,3345,3345,3345,0
|
|
20241210,103200,588856410,3345,3345,3345,3345,8
|
|
20241210,103100,588829650,3345,3345,3350,3335,237
|
|
20241210,103000,588036415,3350,3350,3350,3350,5
|
|
20241210,102900,588019665,3350,3340,3350,3340,7162
|
|
20241210,102800,564080765,3340,3340,3340,3340,33
|
|
20241210,102700,563970545,3340,3340,3340,3340,3
|
|
20241210,102600,563960525,3340,3340,3340,3340,0
|
|
20241210,102500,563960525,3340,3340,3340,3340,20
|
|
20241210,102400,563893725,3335,3340,3340,3330,367
|
|
20241210,102300,562669870,3340,3335,3340,3335,793
|
|
20241210,102200,560021280,3335,3335,3335,3335,42
|
|
20241210,102100,559881210,3325,3325,3325,3325,0
|
|
20241210,102000,559881210,3325,3325,3325,3325,0
|
|
20241210,101900,559881210,3325,3325,3325,3325,4948
|
|
20241210,101800,543429110,3345,3345,3345,3345,0
|
|
20241210,101700,543429110,3345,3345,3345,3345,50
|
|
20241210,101600,543261860,3345,3340,3345,3340,202
|
|
20241210,101500,542586410,3340,3340,3340,3320,153
|
|
20241210,101400,542078375,3340,3345,3345,3320,2049
|
|
20241210,101300,535233480,3345,3345,3345,3345,10
|
|
20241210,101200,535200030,3345,3340,3345,3340,1410
|
|
20241210,101100,530483585,3340,3340,3340,3340,1063
|
|
20241210,101000,526933165,3340,3350,3350,3340,115
|
|
20241210,100900,526547935,3350,3340,3350,3335,5627
|
|
20241210,100800,507738180,3340,3340,3340,3340,3
|
|
20241210,100700,507728160,3340,3340,3340,3340,912
|
|
20241210,100600,504682080,3340,3340,3340,3340,0
|
|
20241210,100500,504682080,3340,3340,3340,3340,1
|
|
20241210,100400,504678740,3335,3335,3335,3335,1490
|
|
20241210,100300,499709590,3335,3335,3335,3335,10
|
|
20241210,100200,499676240,3335,3335,3335,3320,10
|
|
20241210,100100,499642905,3335,3335,3335,3335,6
|
|
20241210,100000,499622895,3335,3310,3335,3310,12
|
|
20241210,095900,499583125,3335,3335,3335,3335,5384
|
|
20241210,095800,481627485,3325,3335,3335,3325,2128
|
|
20241210,095700,474551865,3335,3315,3335,3315,6791
|
|
20241210,095600,451964490,3325,3325,3325,3325,398
|
|
20241210,095500,450641140,3310,3310,3310,3310,0
|
|
20241210,095400,450641140,3310,3310,3310,3310,0
|
|
20241210,095300,450641140,3310,3310,3310,3310,0
|
|
20241210,095200,450641140,3310,3310,3310,3310,0
|
|
20241210,095100,450641140,3310,3310,3310,3310,390
|
|
20241210,095000,449350240,3310,3310,3310,3310,203
|
|
20241210,094900,448678310,3310,3310,3310,3310,1
|
|
20241210,094800,448675000,3330,3315,3330,3315,1852
|
|
20241210,094700,442535605,3315,3315,3315,3315,133
|
|
20241210,094600,442094710,3310,3310,3310,3310,37
|
|
20241210,094500,441972240,3310,3330,3330,3310,874
|
|
20241210,094400,439077295,3330,3335,3335,3330,239
|
|
20241210,094300,438280290,3340,3335,3340,3335,327
|
|
20241210,094200,437189705,3330,3330,3330,3330,899
|
|
20241210,094100,434196035,3330,3325,3335,3325,5025
|
|
20241210,094000,417452755,3315,3315,3315,3315,100
|
|
20241210,093900,417121255,3320,3320,3320,3320,18
|
|
20241210,093800,417061495,3320,3320,3320,3320,0
|
|
20241210,093700,417061495,3320,3320,3320,3320,1
|
|
20241210,093600,417058175,3330,3330,3330,3330,0
|
|
20241210,093500,417058175,3330,3330,3330,3330,0
|
|
20241210,093400,417058175,3330,3330,3330,3330,0
|
|
20241210,093300,417058175,3330,3330,3330,3330,1214
|
|
20241210,093200,413015555,3320,3330,3330,3320,102
|
|
20241210,093100,412676895,3300,3325,3335,3300,1813
|
|
20241210,093000,406654305,3330,3335,3335,3330,542
|
|
20241210,092900,404849435,3335,3330,3335,3330,854
|
|
20241210,092800,402002845,3330,3335,3335,3330,559
|
|
20241210,092700,400141080,3335,3335,3335,3335,3
|
|
20241210,092600,400131075,3335,3335,3335,3335,2
|
|
20241210,092500,400124405,3330,3325,3330,3325,2203
|
|
20241210,092400,392791810,3330,3330,3330,3330,2
|
|
20241210,092300,392785150,3330,3320,3330,3315,637
|
|
20241210,092200,390665635,3325,3325,3340,3325,2044
|
|
20241210,092100,383844445,3325,3345,3345,3325,1164
|
|
20241210,092000,379966785,3345,3325,3345,3325,2162
|
|
20241210,091900,372759540,3340,3330,3340,3330,50
|
|
20241210,091800,372592940,3340,3315,3350,3310,8660
|
|
20241210,091700,343704955,3295,3315,3315,3295,1392
|
|
20241210,091600,339092000,3315,3315,3315,3315,100
|
|
20241210,091500,338760500,3315,3290,3315,3290,7641
|
|
20241210,091400,313522130,3290,3290,3290,3290,100
|
|
20241210,091300,313193130,3295,3275,3300,3270,1613
|
|
20241210,091200,307883295,3275,3300,3300,3275,203
|
|
20241210,091100,307218395,3305,3260,3305,3260,6906
|
|
20241210,091000,284575800,3260,3275,3275,3260,2000
|
|
20241210,090900,278040800,3275,3270,3275,3260,129
|
|
20241210,090800,277619055,3275,3280,3280,3265,193
|
|
20241210,090700,276988845,3275,3270,3275,3270,5874
|
|
20241210,090600,257771555,3270,3235,3275,3235,5561
|
|
20241210,090500,239603655,3235,3255,3270,3235,11636
|
|
20241210,090400,201779765,3255,3250,3255,3250,2048
|
|
20241210,090300,195113675,3255,3270,3270,3255,647
|
|
20241210,090200,192999480,3270,3235,3270,3230,4123
|
|
20241210,090100,179641500,3220,3220,3230,3210,2835
|
|
20241210,090000,170514480,3220,3135,3225,3135,53860
|