585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184200,961311015,3620,3620,3620,3620,2244
|
|
20241211,184100,961311015,3620,3620,3620,3620,0
|
|
20241211,184000,961311015,3620,3620,3620,3620,0
|
|
20241211,183900,961311015,3620,3620,3620,3620,0
|
|
20241211,183800,961311015,3620,3620,3620,3620,0
|
|
20241211,183700,961311015,3620,3620,3620,3620,0
|
|
20241211,183600,961311015,3620,3620,3620,3620,0
|
|
20241211,183500,961311015,3620,3620,3620,3620,0
|
|
20241211,183400,961311015,3620,3620,3620,3620,0
|
|
20241211,183300,961311015,3620,3620,3620,3620,0
|
|
20241211,183200,961311015,3620,3620,3620,3620,0
|
|
20241211,183100,961311015,3620,3620,3620,3620,0
|
|
20241211,183000,961311015,3620,3620,3620,3620,0
|
|
20241211,182900,961311015,3620,3620,3620,3620,0
|
|
20241211,182800,961311015,3620,3620,3620,3620,0
|
|
20241211,182700,961311015,3620,3620,3620,3620,0
|
|
20241211,182600,961311015,3620,3620,3620,3620,0
|
|
20241211,182500,961311015,3620,3620,3620,3620,0
|
|
20241211,182400,961311015,3620,3620,3620,3620,0
|
|
20241211,182300,961311015,3620,3620,3620,3620,0
|
|
20241211,182200,961311015,3620,3620,3620,3620,0
|
|
20241211,182100,961311015,3620,3620,3620,3620,0
|
|
20241211,182000,961311015,3620,3620,3620,3620,0
|
|
20241211,181900,961311015,3620,3620,3620,3620,0
|
|
20241211,181800,961311015,3620,3620,3620,3620,0
|
|
20241211,181700,961311015,3620,3620,3620,3620,0
|
|
20241211,181600,961311015,3620,3620,3620,3620,0
|
|
20241211,181500,961311015,3620,3620,3620,3620,0
|
|
20241211,181400,961311015,3620,3620,3620,3620,0
|
|
20241211,181300,961311015,3620,3620,3620,3620,0
|
|
20241211,181200,961311015,3620,3620,3620,3620,2244
|
|
20241211,181100,961311015,3620,3620,3620,3620,0
|
|
20241211,181000,961311015,3620,3620,3620,3620,0
|
|
20241211,180900,961311015,3620,3620,3620,3620,0
|
|
20241211,180800,961311015,3620,3620,3620,3620,0
|
|
20241211,180700,961311015,3620,3620,3620,3620,0
|
|
20241211,180600,961311015,3620,3620,3620,3620,0
|
|
20241211,180500,961311015,3620,3620,3620,3620,0
|
|
20241211,180400,961311015,3620,3620,3620,3620,0
|
|
20241211,180300,961311015,3620,3620,3620,3620,0
|
|
20241211,180200,961311015,3620,3620,3620,3620,0
|
|
20241211,180100,961311015,3620,3620,3620,3620,0
|
|
20241211,180000,961311015,3620,3620,3620,3620,0
|
|
20241211,175900,961311015,3620,3620,3620,3620,0
|
|
20241211,175800,961311015,3620,3620,3620,3620,0
|
|
20241211,175700,961311015,3620,3620,3620,3620,0
|
|
20241211,175600,961311015,3620,3620,3620,3620,0
|
|
20241211,175500,961311015,3620,3620,3620,3620,0
|
|
20241211,175400,961311015,3620,3620,3620,3620,0
|
|
20241211,175300,961311015,3620,3620,3620,3620,0
|
|
20241211,175200,961311015,3620,3620,3620,3620,0
|
|
20241211,175100,961311015,3620,3620,3620,3620,0
|
|
20241211,175000,961311015,3620,3620,3620,3620,0
|
|
20241211,174900,961311015,3620,3620,3620,3620,0
|
|
20241211,174800,961311015,3620,3620,3620,3620,0
|
|
20241211,174700,961311015,3620,3620,3620,3620,0
|
|
20241211,174600,961311015,3620,3620,3620,3620,0
|
|
20241211,174500,961311015,3620,3620,3620,3620,0
|
|
20241211,174400,961311015,3620,3620,3620,3620,0
|
|
20241211,174300,961311015,3620,3620,3620,3620,0
|
|
20241211,174200,961311015,3620,3620,3620,3620,2244
|
|
20241211,174100,961311015,3620,3620,3620,3620,0
|
|
20241211,174000,961311015,3620,3620,3620,3620,0
|
|
20241211,173900,961311015,3620,3620,3620,3620,0
|
|
20241211,173800,961311015,3620,3620,3620,3620,0
|
|
20241211,173700,961311015,3620,3620,3620,3620,0
|
|
20241211,173600,961311015,3620,3620,3620,3620,0
|
|
20241211,173500,961311015,3620,3620,3620,3620,0
|
|
20241211,173400,961311015,3620,3620,3620,3620,0
|
|
20241211,173300,961311015,3620,3620,3620,3620,0
|
|
20241211,173200,961311015,3620,3620,3620,3620,0
|
|
20241211,173100,961311015,3620,3620,3620,3620,0
|
|
20241211,173000,961311015,3620,3620,3620,3620,0
|
|
20241211,172900,961311015,3620,3620,3620,3620,0
|
|
20241211,172800,961311015,3620,3620,3620,3620,0
|
|
20241211,172700,961311015,3620,3620,3620,3620,0
|
|
20241211,172600,961311015,3620,3620,3620,3620,0
|
|
20241211,172500,961311015,3620,3620,3620,3620,0
|
|
20241211,172400,961311015,3620,3620,3620,3620,0
|
|
20241211,172300,961311015,3620,3620,3620,3620,0
|
|
20241211,172200,961311015,3620,3620,3620,3620,0
|
|
20241211,172100,961311015,3620,3620,3620,3620,0
|
|
20241211,172000,961311015,3620,3620,3620,3620,0
|
|
20241211,171900,961311015,3620,3620,3620,3620,0
|
|
20241211,171800,961311015,3620,3620,3620,3620,0
|
|
20241211,171700,961311015,3620,3620,3620,3620,0
|
|
20241211,171600,961311015,3620,3620,3620,3620,0
|
|
20241211,171500,961311015,3620,3620,3620,3620,0
|
|
20241211,171400,961311015,3620,3620,3620,3620,0
|
|
20241211,171300,961311015,3620,3620,3620,3620,0
|
|
20241211,171200,961311015,3620,3620,3620,3620,2244
|
|
20241211,171100,961311015,3620,3620,3620,3620,0
|
|
20241211,171000,961311015,3620,3620,3620,3620,0
|
|
20241211,170900,961311015,3620,3620,3620,3620,0
|
|
20241211,170800,961311015,3620,3620,3620,3620,0
|
|
20241211,170700,961311015,3620,3620,3620,3620,0
|
|
20241211,170600,961311015,3620,3620,3620,3620,0
|
|
20241211,170500,961311015,3620,3620,3620,3620,0
|
|
20241211,170400,961311015,3620,3620,3620,3620,0
|
|
20241211,170300,961311015,3620,3620,3620,3620,0
|
|
20241211,170200,961311015,3620,3620,3620,3620,0
|
|
20241211,170100,961311015,3620,3620,3620,3620,0
|
|
20241211,170000,961311015,3620,3620,3620,3620,0
|
|
20241211,165900,961311015,3620,3620,3620,3620,0
|
|
20241211,165800,961311015,3620,3620,3620,3620,0
|
|
20241211,165700,961311015,3620,3620,3620,3620,0
|
|
20241211,165600,961311015,3620,3620,3620,3620,0
|
|
20241211,165500,961311015,3620,3620,3620,3620,0
|
|
20241211,165400,961311015,3620,3620,3620,3620,0
|
|
20241211,165300,961311015,3620,3620,3620,3620,0
|
|
20241211,165200,961311015,3620,3620,3620,3620,0
|
|
20241211,165100,961311015,3620,3620,3620,3620,0
|
|
20241211,165000,961311015,3620,3620,3620,3620,0
|
|
20241211,164900,961311015,3620,3620,3620,3620,0
|
|
20241211,164800,961311015,3620,3620,3620,3620,0
|
|
20241211,164700,961311015,3620,3620,3620,3620,0
|
|
20241211,164600,961311015,3620,3620,3620,3620,0
|
|
20241211,164500,961311015,3620,3620,3620,3620,0
|
|
20241211,164400,961311015,3620,3620,3620,3620,0
|
|
20241211,164300,961311015,3620,3620,3620,3620,0
|
|
20241211,164200,961311015,3620,3620,3620,3620,2244
|
|
20241211,164100,961311015,3620,3620,3620,3620,0
|
|
20241211,164000,961311015,3620,3620,3620,3620,0
|
|
20241211,163900,961311015,3620,3620,3620,3620,0
|
|
20241211,163800,961311015,3620,3620,3620,3620,0
|
|
20241211,163700,961311015,3620,3620,3620,3620,0
|
|
20241211,163600,961311015,3620,3620,3620,3620,0
|
|
20241211,163500,961311015,3620,3620,3620,3620,0
|
|
20241211,163400,961311015,3620,3620,3620,3620,0
|
|
20241211,163300,961311015,3620,3620,3620,3620,0
|
|
20241211,163200,961311015,3620,3620,3620,3620,0
|
|
20241211,163100,961311015,3620,3620,3620,3620,0
|
|
20241211,163000,961311015,3620,3620,3620,3620,0
|
|
20241211,162900,961311015,3620,3620,3620,3620,0
|
|
20241211,162800,961311015,3620,3620,3620,3620,0
|
|
20241211,162700,961311015,3620,3620,3620,3620,0
|
|
20241211,162600,961311015,3620,3620,3620,3620,0
|
|
20241211,162500,961311015,3620,3620,3620,3620,0
|
|
20241211,162400,961311015,3620,3620,3620,3620,0
|
|
20241211,162300,961311015,3620,3620,3620,3620,0
|
|
20241211,162200,961311015,3620,3620,3620,3620,0
|
|
20241211,162100,961311015,3620,3620,3620,3620,0
|
|
20241211,162000,961311015,3620,3620,3620,3620,0
|
|
20241211,161900,961311015,3620,3620,3620,3620,0
|
|
20241211,161800,961311015,3620,3620,3620,3620,0
|
|
20241211,161700,961311015,3620,3620,3620,3620,0
|
|
20241211,161600,961311015,3620,3620,3620,3620,0
|
|
20241211,161500,961311015,3620,3620,3620,3620,0
|
|
20241211,161400,961311015,3620,3620,3620,3620,0
|
|
20241211,161300,961311015,3620,3620,3620,3620,0
|
|
20241211,161200,961311015,3620,3620,3620,3620,2244
|
|
20241211,161100,961311015,3620,3620,3620,3620,0
|
|
20241211,161000,961311015,3620,3620,3620,3620,0
|
|
20241211,160900,961311015,3620,3620,3620,3620,0
|
|
20241211,160800,961311015,3620,3620,3620,3620,0
|
|
20241211,160700,961311015,3620,3620,3620,3620,0
|
|
20241211,160600,961311015,3620,3620,3620,3620,0
|
|
20241211,160500,961311015,3620,3620,3620,3620,0
|
|
20241211,160400,961311015,3620,3620,3620,3620,0
|
|
20241211,160300,961311015,3620,3620,3620,3620,0
|
|
20241211,160200,961311015,3620,3620,3620,3620,0
|
|
20241211,160100,961311015,3620,3620,3620,3620,0
|
|
20241211,160000,961311015,3620,3620,3620,3620,0
|
|
20241211,155900,961311015,3620,3620,3620,3620,0
|
|
20241211,155800,961311015,3620,3620,3620,3620,0
|
|
20241211,155700,961311015,3620,3620,3620,3620,0
|
|
20241211,155600,961311015,3620,3620,3620,3620,0
|
|
20241211,155500,961311015,3620,3620,3620,3620,0
|
|
20241211,155400,961311015,3620,3620,3620,3620,0
|
|
20241211,155300,961311015,3620,3620,3620,3620,0
|
|
20241211,155200,961311015,3620,3620,3620,3620,0
|
|
20241211,155100,961311015,3620,3620,3620,3620,0
|
|
20241211,155000,961311015,3620,3620,3620,3620,0
|
|
20241211,154900,961311015,3620,3620,3620,3620,0
|
|
20241211,154800,961311015,3620,3620,3620,3620,0
|
|
20241211,154700,961311015,3620,3620,3620,3620,0
|
|
20241211,154600,961311015,3620,3620,3620,3620,0
|
|
20241211,154500,961311015,3620,3620,3620,3620,0
|
|
20241211,154400,961311015,3620,3620,3620,3620,0
|
|
20241211,154300,961311015,3620,3620,3620,3620,0
|
|
20241211,154200,961311015,3620,3620,3620,3620,2244
|
|
20241211,154100,961311015,3620,3620,3620,3620,0
|
|
20241211,154000,961311015,3620,3620,3620,3620,0
|
|
20241211,153900,961311015,3620,3620,3620,3620,0
|
|
20241211,153800,961311015,3620,3620,3620,3620,0
|
|
20241211,153700,961311015,3620,3620,3620,3620,0
|
|
20241211,153600,961311015,3620,3620,3620,3620,0
|
|
20241211,153500,961311015,3620,3620,3620,3620,0
|
|
20241211,153400,961311015,3620,3620,3620,3620,0
|
|
20241211,153300,961311015,3620,3620,3620,3620,0
|
|
20241211,153200,961311015,3620,3620,3620,3620,0
|
|
20241211,153100,961311015,3620,3620,3620,3620,0
|
|
20241211,153000,961311015,3620,3620,3620,3620,2244
|
|
20241211,152900,953187735,3620,3620,3620,3620,0
|
|
20241211,152800,953187735,3620,3620,3620,3620,0
|
|
20241211,152700,953187735,3620,3620,3620,3620,0
|
|
20241211,152600,953187735,3620,3620,3620,3620,0
|
|
20241211,152500,953187735,3620,3620,3620,3620,0
|
|
20241211,152400,953187735,3620,3620,3620,3620,0
|
|
20241211,152300,953187735,3620,3620,3620,3620,0
|
|
20241211,152200,953187735,3620,3620,3620,3620,0
|
|
20241211,152100,953187735,3620,3620,3620,3620,0
|
|
20241211,152000,953187735,3620,3620,3620,3620,0
|
|
20241211,151900,953187735,3620,3620,3620,3620,278
|
|
20241211,151800,952181375,3620,3615,3620,3615,2
|
|
20241211,151700,952174140,3625,3620,3625,3620,1274
|
|
20241211,151600,947562245,3625,3630,3630,3620,515
|
|
20241211,151500,945692940,3630,3620,3630,3620,2074
|
|
20241211,151400,938184775,3620,3615,3620,3615,9
|
|
20241211,151300,938152230,3615,3620,3620,3615,1081
|
|
20241211,151200,934239055,3625,3630,3630,3625,2812
|
|
20241211,151100,924043050,3625,3630,3630,3625,1400
|
|
20241211,151000,918964555,3630,3635,3635,3630,1193
|
|
20241211,150900,914633945,3630,3630,3635,3630,2783
|
|
20241211,150800,904530640,3625,3620,3630,3615,2706
|
|
20241211,150700,894744165,3635,3640,3640,3620,74
|
|
20241211,150600,894476175,3635,3630,3635,3625,9555
|
|
20241211,150500,859759910,3635,3600,3635,3600,2920
|
|
20241211,150400,849184485,3600,3620,3620,3600,202
|
|
20241211,150300,848454305,3615,3595,3615,3595,15926
|
|
20241211,150200,791088860,3595,3600,3600,3595,2111
|
|
20241211,150100,783499800,3595,3595,3595,3595,1066
|
|
20241211,150000,779667530,3595,3595,3595,3595,247
|
|
20241211,145900,778779565,3595,3595,3595,3595,1
|
|
20241211,145800,778775970,3595,3590,3595,3590,1122
|
|
20241211,145700,774742405,3590,3585,3590,3585,153
|
|
20241211,145600,774193150,3590,3590,3590,3590,419
|
|
20241211,145500,772688940,3585,3585,3590,3585,56
|
|
20241211,145400,772487930,3595,3590,3595,3590,511
|
|
20241211,145300,770653430,3595,3595,3595,3595,230
|
|
20241211,145200,769826580,3595,3600,3600,3580,2609
|
|
20241211,145100,760458275,3600,3595,3600,3595,5998
|
|
20241211,145000,738886175,3595,3595,3595,3595,1264
|
|
20241211,144900,734342095,3595,3590,3595,3590,3164
|
|
20241211,144800,722978330,3590,3590,3590,3590,76
|
|
20241211,144700,722705490,3590,3585,3590,3585,8
|
|
20241211,144600,722676775,3590,3590,3590,3590,1
|
|
20241211,144500,722673185,3585,3575,3585,3575,4974
|
|
20241211,144400,704841595,3580,3580,3580,3580,0
|
|
20241211,144300,704841595,3580,3585,3585,3580,2
|
|
20241211,144200,704834430,3580,3580,3580,3580,152
|
|
20241211,144100,704290270,3580,3585,3585,3580,1509
|
|
20241211,144000,698883010,3585,3585,3585,3585,1350
|
|
20241211,143900,694043260,3585,3580,3585,3580,4524
|
|
20241211,143800,677845485,3580,3580,3580,3580,2
|
|
20241211,143700,677838325,3570,3570,3580,3570,1564
|
|
20241211,143600,672247030,3570,3570,3575,3570,2059
|
|
20241211,143500,664888770,3570,3570,3570,3570,191
|
|
20241211,143400,664206900,3570,3570,3570,3570,342
|
|
20241211,143300,662985960,3570,3570,3570,3570,540
|
|
20241211,143200,661058160,3570,3565,3570,3565,54
|
|
20241211,143100,660865645,3565,3565,3565,3565,0
|
|
20241211,143000,660865645,3565,3565,3565,3565,241
|
|
20241211,142900,660006480,3560,3560,3565,3560,561
|
|
20241211,142800,658007430,3565,3565,3565,3565,0
|
|
20241211,142700,658007430,3565,3560,3565,3560,50
|
|
20241211,142600,657829425,3560,3560,3560,3560,1
|
|
20241211,142500,657825865,3565,3560,3565,3555,55
|
|
20241211,142400,657630270,3570,3570,3570,3570,1
|
|
20241211,142300,657626700,3565,3565,3565,3565,2
|
|
20241211,142200,657619570,3570,3570,3570,3570,0
|
|
20241211,142100,657619570,3570,3565,3570,3565,3271
|
|
20241211,142000,645949950,3565,3565,3565,3565,180
|
|
20241211,141900,645308250,3565,3560,3565,3555,45
|
|
20241211,141800,645147870,3565,3565,3565,3565,1
|
|
20241211,141700,645144305,3555,3570,3570,3555,1045
|
|
20241211,141600,641421980,3570,3570,3570,3570,0
|
|
20241211,141500,641421980,3570,3565,3570,3560,85
|
|
20241211,141400,641118955,3565,3565,3565,3560,172
|
|
20241211,141300,640505870,3560,3560,3560,3560,18
|
|
20241211,141200,640441790,3565,3565,3565,3565,1
|
|
20241211,141100,640438225,3565,3565,3565,3560,547
|
|
20241211,141000,638488310,3565,3565,3565,3565,1
|
|
20241211,140900,638484745,3565,3565,3565,3565,0
|
|
20241211,140800,638484745,3565,3560,3565,3560,35
|
|
20241211,140700,638360000,3560,3560,3560,3560,0
|
|
20241211,140600,638360000,3560,3560,3560,3560,178
|
|
20241211,140500,637726320,3565,3565,3565,3565,1
|
|
20241211,140400,637722755,3560,3560,3560,3560,0
|
|
20241211,140300,637722755,3560,3565,3565,3560,43
|
|
20241211,140200,637569670,3565,3565,3565,3565,0
|
|
20241211,140100,637569670,3565,3565,3565,3565,1
|
|
20241211,140000,637566105,3565,3565,3565,3565,520
|
|
20241211,135900,635712305,3560,3560,3560,3560,5
|
|
20241211,135800,635694505,3555,3560,3560,3555,259
|
|
20241211,135700,634773465,3560,3560,3560,3560,2
|
|
20241211,135600,634766345,3555,3555,3555,3555,17
|
|
20241211,135500,634705910,3560,3560,3560,3560,807
|
|
20241211,135400,631832990,3560,3565,3565,3560,464
|
|
20241211,135300,630181145,3565,3565,3565,3560,332
|
|
20241211,135200,628997595,3570,3565,3570,3565,3
|
|
20241211,135100,628986895,3565,3565,3565,3565,1
|
|
20241211,135000,628983330,3570,3570,3570,3570,1
|
|
20241211,134900,628979760,3570,3570,3570,3570,0
|
|
20241211,134800,628979760,3570,3570,3570,3570,1
|
|
20241211,134700,628976190,3570,3570,3570,3570,4
|
|
20241211,134600,628961910,3560,3560,3560,3560,0
|
|
20241211,134500,628961910,3560,3570,3575,3560,430
|
|
20241211,134400,627427805,3565,3565,3565,3565,2
|
|
20241211,134300,627420675,3550,3550,3550,3550,0
|
|
20241211,134200,627420675,3550,3550,3550,3550,0
|
|
20241211,134100,627420675,3550,3550,3550,3550,10
|
|
20241211,134000,627385175,3570,3570,3570,3570,162
|
|
20241211,133900,626806835,3550,3570,3570,3550,551
|
|
20241211,133800,624849430,3570,3570,3570,3570,1
|
|
20241211,133700,624845860,3565,3565,3565,3565,1035
|
|
20241211,133600,621156085,3565,3565,3565,3565,1068
|
|
20241211,133500,617348665,3560,3560,3560,3560,629
|
|
20241211,133400,615109425,3565,3565,3565,3565,2
|
|
20241211,133300,615102295,3565,3565,3565,3565,400
|
|
20241211,133200,613676295,3565,3565,3565,3565,701
|
|
20241211,133100,611177230,3565,3570,3570,3565,618
|
|
20241211,133000,608972040,3570,3575,3575,3570,110
|
|
20241211,132900,608579335,3575,3575,3575,3575,599
|
|
20241211,132800,606437910,3580,3580,3580,3580,1
|
|
20241211,132700,606434330,3575,3575,3575,3575,400
|
|
20241211,132600,605004330,3575,3580,3580,3575,247
|
|
20241211,132500,604120575,3580,3580,3580,3580,922
|
|
20241211,132400,600819815,3580,3580,3585,3580,175
|
|
20241211,132300,600193190,3585,3585,3585,3585,157
|
|
20241211,132200,599630345,3585,3585,3585,3585,319
|
|
20241211,132100,598486730,3585,3575,3585,3575,3370
|
|
20241211,132000,586431860,3570,3550,3570,3550,19346
|
|
20241211,131900,517531325,3550,3550,3550,3550,1
|
|
20241211,131800,517527775,3545,3545,3545,3545,5
|
|
20241211,131700,517510050,3545,3550,3550,3545,2
|
|
20241211,131600,517502955,3550,3550,3550,3550,300
|
|
20241211,131500,516437955,3550,3550,3550,3550,800
|
|
20241211,131400,513597955,3555,3555,3555,3555,1
|
|
20241211,131300,513594400,3555,3560,3560,3555,1157
|
|
20241211,131200,509479990,3560,3560,3560,3560,401
|
|
20241211,131100,508052430,3560,3560,3560,3560,0
|
|
20241211,131000,508052430,3560,3560,3560,3560,1
|
|
20241211,130900,508048870,3560,3560,3560,3560,0
|
|
20241211,130800,508048870,3560,3560,3560,3560,1
|
|
20241211,130700,508045310,3560,3560,3560,3560,330
|
|
20241211,130600,506870510,3560,3560,3560,3560,0
|
|
20241211,130500,506870510,3560,3560,3560,3560,1
|
|
20241211,130400,506866950,3555,3555,3555,3555,13
|
|
20241211,130300,506820735,3560,3555,3560,3555,7
|
|
20241211,130200,506795840,3560,3555,3560,3555,101
|
|
20241211,130100,506436780,3560,3560,3560,3560,1
|
|
20241211,130000,506433220,3555,3555,3555,3555,100
|
|
20241211,125900,506077720,3555,3555,3555,3555,40
|
|
20241211,125800,505935520,3550,3550,3550,3550,0
|
|
20241211,125700,505935520,3550,3550,3550,3550,0
|
|
20241211,125600,505935520,3550,3550,3550,3550,63
|
|
20241211,125500,505711870,3545,3550,3550,3545,264
|
|
20241211,125400,504775470,3555,3550,3555,3550,279
|
|
20241211,125300,503785015,3550,3555,3555,3550,20
|
|
20241211,125200,503713965,3555,3555,3565,3555,227
|
|
20241211,125100,502906880,3565,3565,3565,3565,0
|
|
20241211,125000,502906880,3565,3565,3565,3565,0
|
|
20241211,124900,502906880,3565,3565,3565,3565,507
|
|
20241211,124800,501099425,3565,3565,3565,3565,12
|
|
20241211,124700,501056645,3560,3560,3560,3560,1142
|
|
20241211,124600,496991125,3545,3545,3545,3545,0
|
|
20241211,124500,496991125,3545,3545,3545,3545,0
|
|
20241211,124400,496991125,3545,3555,3555,3545,4
|
|
20241211,124300,496976925,3560,3560,3560,3560,0
|
|
20241211,124200,496976925,3560,3555,3560,3545,710
|
|
20241211,124100,494454705,3560,3560,3560,3560,1
|
|
20241211,124000,494451145,3560,3560,3560,3560,0
|
|
20241211,123900,494451145,3560,3560,3560,3560,1
|
|
20241211,123800,494447585,3555,3555,3555,3555,4
|
|
20241211,123700,494433365,3555,3560,3560,3555,7
|
|
20241211,123600,494408475,3565,3565,3565,3565,0
|
|
20241211,123500,494408475,3565,3555,3565,3555,2
|
|
20241211,123400,494401355,3560,3560,3560,3555,1647
|
|
20241211,123300,488538040,3565,3565,3565,3565,0
|
|
20241211,123200,488538040,3565,3565,3565,3565,1
|
|
20241211,123100,488534475,3565,3565,3565,3565,0
|
|
20241211,123000,488534475,3565,3565,3570,3565,616
|
|
20241211,122900,486338430,3565,3565,3565,3565,658
|
|
20241211,122800,483992660,3565,3560,3565,3560,735
|
|
20241211,122700,481375165,3565,3550,3575,3550,6404
|
|
20241211,122600,458558305,3550,3550,3550,3550,15
|
|
20241211,122500,458505055,3550,3550,3550,3550,0
|
|
20241211,122400,458505055,3550,3550,3550,3550,1
|
|
20241211,122300,458501505,3550,3555,3555,3550,2
|
|
20241211,122200,458494400,3555,3555,3555,3555,400
|
|
20241211,122100,457072400,3540,3545,3545,3540,222
|
|
20241211,122000,456286510,3555,3550,3555,3550,1000
|
|
20241211,121900,452735515,3550,3550,3550,3550,0
|
|
20241211,121800,452735515,3550,3535,3550,3535,515
|
|
20241211,121700,450914965,3540,3540,3540,3535,293
|
|
20241211,121600,449878205,3540,3545,3545,3540,815
|
|
20241211,121500,446992330,3545,3545,3545,3545,0
|
|
20241211,121400,446992330,3545,3545,3545,3545,0
|
|
20241211,121300,446992330,3545,3555,3555,3545,165
|
|
20241211,121200,446406405,3550,3550,3550,3550,282
|
|
20241211,121100,445405305,3550,3550,3550,3550,0
|
|
20241211,121000,445405305,3550,3550,3550,3550,1
|
|
20241211,120900,445401755,3550,3550,3550,3550,0
|
|
20241211,120800,445401755,3550,3550,3550,3550,0
|
|
20241211,120700,445401755,3550,3550,3550,3550,3
|
|
20241211,120600,445391105,3545,3550,3550,3545,443
|
|
20241211,120500,443820665,3555,3555,3555,3555,0
|
|
20241211,120400,443820665,3555,3545,3555,3540,245
|
|
20241211,120300,442949730,3550,3555,3555,3540,35
|
|
20241211,120200,442825370,3550,3550,3550,3550,119
|
|
20241211,120100,442402920,3555,3550,3555,3550,9
|
|
20241211,120000,442370965,3550,3550,3550,3550,1411
|
|
20241211,115900,437361915,3550,3550,3550,3550,1
|
|
20241211,115800,437358365,3545,3545,3545,3545,0
|
|
20241211,115700,437358365,3545,3550,3550,3545,501
|
|
20241211,115600,435582315,3545,3545,3545,3545,0
|
|
20241211,115500,435582315,3545,3550,3550,3545,1401
|
|
20241211,115400,430611695,3550,3550,3550,3550,0
|
|
20241211,115300,430611695,3550,3550,3550,3550,280
|
|
20241211,115200,429617695,3545,3545,3545,3545,2
|
|
20241211,115100,429610605,3545,3545,3545,3545,0
|
|
20241211,115000,429610605,3545,3545,3545,3545,245
|
|
20241211,114900,428742080,3545,3540,3545,3540,933
|
|
20241211,114800,425437760,3535,3535,3535,3535,0
|
|
20241211,114700,425437760,3535,3535,3535,3535,13
|
|
20241211,114600,425391805,3535,3540,3540,3535,4
|
|
20241211,114500,425377660,3540,3540,3540,3540,330
|
|
20241211,114400,424209460,3540,3540,3540,3540,0
|
|
20241211,114300,424209460,3540,3535,3540,3535,48
|
|
20241211,114200,424039775,3535,3535,3535,3535,200
|
|
20241211,114100,423332775,3535,3530,3535,3530,313
|
|
20241211,114000,422226335,3530,3530,3530,3530,108
|
|
20241211,113900,421845095,3525,3525,3525,3525,0
|
|
20241211,113800,421845095,3525,3525,3525,3525,0
|
|
20241211,113700,421845095,3525,3530,3530,3525,51
|
|
20241211,113600,421665315,3520,3520,3520,3520,1
|
|
20241211,113500,421661795,3525,3525,3525,3525,0
|
|
20241211,113400,421661795,3525,3525,3525,3525,2
|
|
20241211,113300,421654745,3525,3525,3525,3525,0
|
|
20241211,113200,421654745,3525,3525,3525,3525,0
|
|
20241211,113100,421654745,3525,3525,3525,3525,531
|
|
20241211,113000,419782970,3515,3520,3520,3515,100
|
|
20241211,112900,419431465,3520,3520,3520,3520,0
|
|
20241211,112800,419431465,3520,3525,3525,3520,67
|
|
20241211,112700,419195575,3520,3525,3525,3520,1260
|
|
20241211,112600,414756360,3525,3530,3530,3525,11
|
|
20241211,112500,414717580,3530,3530,3530,3530,9
|
|
20241211,112400,414685810,3525,3525,3525,3525,5
|
|
20241211,112300,414668185,3530,3535,3535,3525,389
|
|
20241211,112200,413295925,3530,3530,3530,3530,1
|
|
20241211,112100,413292395,3530,3530,3535,3530,3
|
|
20241211,112000,413281800,3535,3535,3535,3535,0
|
|
20241211,111900,413281800,3535,3535,3535,3535,1
|
|
20241211,111800,413278265,3530,3535,3535,3530,740
|
|
20241211,111700,410665565,3535,3530,3535,3530,319
|
|
20241211,111600,409539490,3530,3540,3540,3530,2592
|
|
20241211,111500,400383810,3540,3535,3540,3535,11
|
|
20241211,111400,400344920,3535,3540,3540,3530,221
|
|
20241211,111300,399563085,3530,3535,3535,3530,392
|
|
20241211,111200,398179275,3535,3535,3535,3535,23
|
|
20241211,111100,398097970,3535,3535,3535,3535,0
|
|
20241211,111000,398097970,3535,3535,3540,3535,1064
|
|
20241211,110900,394335770,3535,3535,3535,3535,0
|
|
20241211,110800,394335770,3535,3540,3540,3535,11
|
|
20241211,110700,394296865,3535,3535,3535,3535,319
|
|
20241211,110600,393169200,3535,3535,3535,3535,55
|
|
20241211,110500,392974775,3535,3545,3545,3535,2845
|
|
20241211,110400,382915020,3555,3555,3555,3555,0
|
|
20241211,110300,382915020,3555,3555,3555,3555,0
|
|
20241211,110200,382915020,3555,3540,3555,3540,291
|
|
20241211,110100,381881970,3550,3550,3550,3550,2
|
|
20241211,110000,381874870,3555,3555,3555,3555,0
|
|
20241211,105900,381874870,3555,3550,3555,3550,5
|
|
20241211,105800,381857115,3550,3550,3550,3550,1
|
|
20241211,105700,381853565,3555,3550,3555,3550,173
|
|
20241211,105600,381238560,3555,3550,3555,3550,96
|
|
20241211,105500,380897740,3555,3555,3555,3555,0
|
|
20241211,105400,380897740,3555,3555,3555,3555,0
|
|
20241211,105300,380897740,3555,3550,3555,3540,605
|
|
20241211,105200,378754555,3550,3545,3550,3545,540
|
|
20241211,105100,376837755,3555,3555,3555,3545,502
|
|
20241211,105000,375058145,3550,3550,3550,3550,76
|
|
20241211,104900,374788345,3540,3540,3540,3540,0
|
|
20241211,104800,374788345,3540,3545,3550,3540,172
|
|
20241211,104700,374178380,3545,3550,3550,3545,55
|
|
20241211,104600,373983380,3550,3550,3550,3550,1036
|
|
20241211,104500,370305580,3550,3555,3555,3550,489
|
|
20241211,104400,368568740,3560,3560,3560,3560,9
|
|
20241211,104300,368536700,3560,3560,3560,3560,1389
|
|
20241211,104200,363591860,3560,3560,3560,3560,0
|
|
20241211,104100,363591860,3560,3555,3560,3555,57
|
|
20241211,104000,363389215,3560,3550,3560,3540,2283
|
|
20241211,103900,355271585,3555,3545,3555,3545,3020
|
|
20241211,103800,344548255,3545,3530,3545,3530,1202
|
|
20241211,103700,340291890,3535,3540,3545,3535,499
|
|
20241211,103600,338525940,3545,3545,3545,3545,0
|
|
20241211,103500,338525940,3545,3540,3545,3540,230
|
|
20241211,103400,337711735,3545,3545,3545,3545,1
|
|
20241211,103300,337708190,3545,3545,3545,3545,243
|
|
20241211,103200,336846755,3540,3535,3545,3535,2109
|
|
20241211,103100,329379395,3525,3525,3525,3525,0
|
|
20241211,103000,329379395,3525,3530,3530,3525,32
|
|
20241211,102900,329266520,3525,3525,3525,3525,249
|
|
20241211,102800,328388795,3530,3530,3530,3530,89
|
|
20241211,102700,328074625,3535,3525,3535,3525,714
|
|
20241211,102600,325556200,3530,3530,3540,3530,735
|
|
20241211,102500,322961635,3535,3535,3535,3535,301
|
|
20241211,102400,321897600,3535,3540,3540,3535,546
|
|
20241211,102300,319965400,3540,3535,3540,3535,3
|
|
20241211,102200,319954790,3535,3535,3535,3535,3
|
|
20241211,102100,319944185,3540,3540,3540,3540,0
|
|
20241211,102000,319944185,3540,3535,3540,3535,503
|
|
20241211,101900,318163575,3530,3530,3530,3530,300
|
|
20241211,101800,317104575,3535,3535,3540,3535,431
|
|
20241211,101700,315580985,3535,3535,3535,3535,1
|
|
20241211,101600,315577450,3535,3535,3535,3535,0
|
|
20241211,101500,315577450,3535,3535,3535,3535,400
|
|
20241211,101400,314163450,3535,3535,3535,3535,1
|
|
20241211,101300,314159915,3530,3520,3530,3520,657
|
|
20241211,101200,311841445,3525,3525,3525,3525,1
|
|
20241211,101100,311837920,3530,3525,3530,3515,572
|
|
20241211,101000,309825415,3525,3525,3530,3525,199
|
|
20241211,100900,309123930,3525,3535,3535,3525,815
|
|
20241211,100800,306251040,3530,3530,3530,3530,1
|
|
20241211,100700,306247510,3535,3535,3535,3535,100
|
|
20241211,100600,305894010,3535,3530,3535,3530,202
|
|
20241211,100500,305179950,3535,3530,3535,3530,10
|
|
20241211,100400,305144645,3530,3530,3530,3530,0
|
|
20241211,100300,305144645,3530,3530,3530,3530,1
|
|
20241211,100200,305141115,3535,3530,3535,3525,374
|
|
20241211,100100,303822605,3535,3535,3535,3535,1
|
|
20241211,100000,303819070,3525,3540,3540,3525,270
|
|
20241211,095900,302866095,3540,3540,3540,3540,1
|
|
20241211,095800,302862555,3530,3540,3540,3530,258
|
|
20241211,095700,301949735,3540,3540,3540,3540,0
|
|
20241211,095600,301949735,3540,3540,3540,3530,3
|
|
20241211,095500,301939125,3520,3530,3530,3520,1251
|
|
20241211,095400,297524935,3545,3545,3545,3545,10
|
|
20241211,095300,297489485,3545,3540,3545,3540,29
|
|
20241211,095200,297386775,3545,3530,3545,3525,1001
|
|
20241211,095100,293856725,3545,3545,3545,3545,1
|
|
20241211,095000,293853180,3535,3540,3540,3535,17
|
|
20241211,094900,293793055,3550,3525,3550,3525,406
|
|
20241211,094800,292353260,3530,3545,3545,3530,1500
|
|
20241211,094700,287047845,3555,3545,3555,3535,7439
|
|
20241211,094600,260649645,3545,3545,3545,3540,3
|
|
20241211,094500,260639015,3535,3540,3545,3535,44
|
|
20241211,094400,260483460,3540,3545,3545,3540,424
|
|
20241211,094300,258981205,3545,3545,3545,3545,117
|
|
20241211,094200,258566440,3540,3540,3540,3535,2334
|
|
20241211,094100,250304570,3535,3535,3540,3530,308
|
|
20241211,094000,249215855,3535,3535,3535,3535,290
|
|
20241211,093900,248190705,3535,3530,3535,3530,321
|
|
20241211,093800,247056115,3530,3530,3530,3530,1337
|
|
20241211,093700,242336505,3530,3530,3530,3530,5
|
|
20241211,093600,242318855,3530,3515,3530,3515,267
|
|
20241211,093500,241376715,3515,3525,3530,3515,243
|
|
20241211,093400,240520160,3530,3530,3530,3530,260
|
|
20241211,093300,239602360,3525,3510,3525,3510,6808
|
|
20241211,093200,215677890,3510,3510,3510,3505,254
|
|
20241211,093100,214786360,3505,3515,3515,3505,215
|
|
20241211,093000,214031845,3515,3515,3515,3505,571
|
|
20241211,092900,212025680,3515,3525,3525,3515,604
|
|
20241211,092800,209901425,3525,3530,3535,3525,1018
|
|
20241211,092700,206311330,3530,3530,3530,3530,334
|
|
20241211,092600,205132310,3530,3540,3545,3530,1271
|
|
20241211,092500,200637860,3545,3545,3545,3540,249
|
|
20241211,092400,199755160,3545,3545,3545,3535,1033
|
|
20241211,092300,196094170,3535,3545,3545,3535,306
|
|
20241211,092200,195009875,3545,3550,3550,3525,5082
|
|
20241211,092100,176994675,3545,3535,3545,3530,1810
|
|
20241211,092000,170581940,3550,3550,3550,3550,655
|
|
20241211,091900,168256690,3550,3555,3555,3550,1949
|
|
20241211,091800,161331575,3555,3545,3555,3545,1102
|
|
20241211,091700,157419090,3520,3530,3550,3520,1613
|
|
20241211,091600,151715380,3530,3530,3540,3530,6006
|
|
20241211,091500,130506120,3525,3510,3525,3505,4170
|
|
20241211,091400,115826965,3515,3505,3525,3500,1331
|
|
20241211,091300,111144945,3505,3520,3520,3505,2308
|
|
20241211,091200,103048725,3505,3500,3520,3500,3869
|
|
20241211,091100,89460790,3500,3500,3505,3490,3510
|
|
20241211,091000,77181425,3500,3465,3505,3465,3035
|
|
20241211,090900,66586205,3480,3460,3490,3460,1585
|
|
20241211,090800,61092655,3460,3450,3500,3450,2692
|
|
20241211,090700,51715110,3480,3460,3480,3450,2068
|
|
20241211,090600,44547335,3435,3425,3460,3425,1765
|
|
20241211,090500,38447110,3455,3425,3455,3425,1159
|
|
20241211,090400,34459285,3425,3420,3450,3420,2184
|
|
20241211,090300,26950475,3420,3415,3420,3405,289
|
|
20241211,090200,25963160,3395,3395,3395,3395,10
|
|
20241211,090100,25929210,3375,3385,3420,3375,2393
|
|
20241211,090000,17789035,3360,3360,3385,3360,5284
|