585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184200,767298685,3630,3630,3630,3630,1300
|
|
20241212,184100,767298685,3630,3630,3630,3630,0
|
|
20241212,184000,767298685,3630,3630,3630,3630,0
|
|
20241212,183900,767298685,3630,3630,3630,3630,0
|
|
20241212,183800,767298685,3630,3630,3630,3630,0
|
|
20241212,183700,767298685,3630,3630,3630,3630,0
|
|
20241212,183600,767298685,3630,3630,3630,3630,0
|
|
20241212,183500,767298685,3630,3630,3630,3630,0
|
|
20241212,183400,767298685,3630,3630,3630,3630,0
|
|
20241212,183300,767298685,3630,3630,3630,3630,0
|
|
20241212,183200,767298685,3630,3630,3630,3630,0
|
|
20241212,183100,767298685,3630,3630,3630,3630,0
|
|
20241212,183000,767298685,3630,3630,3630,3630,0
|
|
20241212,182900,767298685,3630,3630,3630,3630,0
|
|
20241212,182800,767298685,3630,3630,3630,3630,0
|
|
20241212,182700,767298685,3630,3630,3630,3630,0
|
|
20241212,182600,767298685,3630,3630,3630,3630,0
|
|
20241212,182500,767298685,3630,3630,3630,3630,0
|
|
20241212,182400,767298685,3630,3630,3630,3630,0
|
|
20241212,182300,767298685,3630,3630,3630,3630,0
|
|
20241212,182200,767298685,3630,3630,3630,3630,0
|
|
20241212,182100,767298685,3630,3630,3630,3630,0
|
|
20241212,182000,767298685,3630,3630,3630,3630,0
|
|
20241212,181900,767298685,3630,3630,3630,3630,0
|
|
20241212,181800,767298685,3630,3630,3630,3630,0
|
|
20241212,181700,767298685,3630,3630,3630,3630,0
|
|
20241212,181600,767298685,3630,3630,3630,3630,0
|
|
20241212,181500,767298685,3630,3630,3630,3630,0
|
|
20241212,181400,767298685,3630,3630,3630,3630,0
|
|
20241212,181300,767298685,3630,3630,3630,3630,0
|
|
20241212,181200,767298685,3630,3630,3630,3630,1300
|
|
20241212,181100,767298685,3630,3630,3630,3630,0
|
|
20241212,181000,767298685,3630,3630,3630,3630,0
|
|
20241212,180900,767298685,3630,3630,3630,3630,0
|
|
20241212,180800,767298685,3630,3630,3630,3630,0
|
|
20241212,180700,767298685,3630,3630,3630,3630,0
|
|
20241212,180600,767298685,3630,3630,3630,3630,0
|
|
20241212,180500,767298685,3630,3630,3630,3630,0
|
|
20241212,180400,767298685,3630,3630,3630,3630,0
|
|
20241212,180300,767298685,3630,3630,3630,3630,0
|
|
20241212,180200,767298685,3630,3630,3630,3630,0
|
|
20241212,180100,767298685,3630,3630,3630,3630,0
|
|
20241212,180000,767298685,3630,3630,3630,3630,0
|
|
20241212,175900,767298685,3630,3630,3630,3630,0
|
|
20241212,175800,767298685,3630,3630,3630,3630,0
|
|
20241212,175700,767298685,3630,3630,3630,3630,0
|
|
20241212,175600,767298685,3630,3630,3630,3630,0
|
|
20241212,175500,767298685,3630,3630,3630,3630,0
|
|
20241212,175400,767298685,3630,3630,3630,3630,0
|
|
20241212,175300,767298685,3630,3630,3630,3630,0
|
|
20241212,175200,767298685,3630,3630,3630,3630,0
|
|
20241212,175100,767298685,3630,3630,3630,3630,0
|
|
20241212,175000,767298685,3630,3630,3630,3630,0
|
|
20241212,174900,767298685,3630,3630,3630,3630,0
|
|
20241212,174800,767298685,3630,3630,3630,3630,0
|
|
20241212,174700,767298685,3630,3630,3630,3630,0
|
|
20241212,174600,767298685,3630,3630,3630,3630,0
|
|
20241212,174500,767298685,3630,3630,3630,3630,0
|
|
20241212,174400,767298685,3630,3630,3630,3630,0
|
|
20241212,174300,767298685,3630,3630,3630,3630,0
|
|
20241212,174200,767298685,3630,3630,3630,3630,1300
|
|
20241212,174100,767298685,3630,3630,3630,3630,0
|
|
20241212,174000,767298685,3630,3630,3630,3630,0
|
|
20241212,173900,767298685,3630,3630,3630,3630,0
|
|
20241212,173800,767298685,3630,3630,3630,3630,0
|
|
20241212,173700,767298685,3630,3630,3630,3630,0
|
|
20241212,173600,767298685,3630,3630,3630,3630,0
|
|
20241212,173500,767298685,3630,3630,3630,3630,0
|
|
20241212,173400,767298685,3630,3630,3630,3630,0
|
|
20241212,173300,767298685,3630,3630,3630,3630,0
|
|
20241212,173200,767298685,3630,3630,3630,3630,0
|
|
20241212,173100,767298685,3630,3630,3630,3630,0
|
|
20241212,173000,767298685,3630,3630,3630,3630,0
|
|
20241212,172900,767298685,3630,3630,3630,3630,0
|
|
20241212,172800,767298685,3630,3630,3630,3630,0
|
|
20241212,172700,767298685,3630,3630,3630,3630,0
|
|
20241212,172600,767298685,3630,3630,3630,3630,0
|
|
20241212,172500,767298685,3630,3630,3630,3630,0
|
|
20241212,172400,767298685,3630,3630,3630,3630,0
|
|
20241212,172300,767298685,3630,3630,3630,3630,0
|
|
20241212,172200,767298685,3630,3630,3630,3630,0
|
|
20241212,172100,767298685,3630,3630,3630,3630,0
|
|
20241212,172000,767298685,3630,3630,3630,3630,0
|
|
20241212,171900,767298685,3630,3630,3630,3630,0
|
|
20241212,171800,767298685,3630,3630,3630,3630,0
|
|
20241212,171700,767298685,3630,3630,3630,3630,0
|
|
20241212,171600,767298685,3630,3630,3630,3630,0
|
|
20241212,171500,767298685,3630,3630,3630,3630,0
|
|
20241212,171400,767298685,3630,3630,3630,3630,0
|
|
20241212,171300,767298685,3630,3630,3630,3630,0
|
|
20241212,171200,767298685,3630,3630,3630,3630,1300
|
|
20241212,171100,767298685,3630,3630,3630,3630,0
|
|
20241212,171000,767298685,3630,3630,3630,3630,0
|
|
20241212,170900,767298685,3630,3630,3630,3630,0
|
|
20241212,170800,767298685,3630,3630,3630,3630,0
|
|
20241212,170700,767298685,3630,3630,3630,3630,0
|
|
20241212,170600,767298685,3630,3630,3630,3630,0
|
|
20241212,170500,767298685,3630,3630,3630,3630,0
|
|
20241212,170400,767298685,3630,3630,3630,3630,0
|
|
20241212,170300,767298685,3630,3630,3630,3630,0
|
|
20241212,170200,767298685,3630,3630,3630,3630,0
|
|
20241212,170100,767298685,3630,3630,3630,3630,0
|
|
20241212,170000,767298685,3630,3630,3630,3630,0
|
|
20241212,165900,767298685,3630,3630,3630,3630,0
|
|
20241212,165800,767298685,3630,3630,3630,3630,0
|
|
20241212,165700,767298685,3630,3630,3630,3630,0
|
|
20241212,165600,767298685,3630,3630,3630,3630,0
|
|
20241212,165500,767298685,3630,3630,3630,3630,0
|
|
20241212,165400,767298685,3630,3630,3630,3630,0
|
|
20241212,165300,767298685,3630,3630,3630,3630,0
|
|
20241212,165200,767298685,3630,3630,3630,3630,0
|
|
20241212,165100,767298685,3630,3630,3630,3630,0
|
|
20241212,165000,767298685,3630,3630,3630,3630,0
|
|
20241212,164900,767298685,3630,3630,3630,3630,0
|
|
20241212,164800,767298685,3630,3630,3630,3630,0
|
|
20241212,164700,767298685,3630,3630,3630,3630,0
|
|
20241212,164600,767298685,3630,3630,3630,3630,0
|
|
20241212,164500,767298685,3630,3630,3630,3630,0
|
|
20241212,164400,767298685,3630,3630,3630,3630,0
|
|
20241212,164300,767298685,3630,3630,3630,3630,0
|
|
20241212,164200,767298685,3630,3630,3630,3630,1300
|
|
20241212,164100,767298685,3630,3630,3630,3630,0
|
|
20241212,164000,767298685,3630,3630,3630,3630,0
|
|
20241212,163900,767298685,3630,3630,3630,3630,0
|
|
20241212,163800,767298685,3630,3630,3630,3630,0
|
|
20241212,163700,767298685,3630,3630,3630,3630,0
|
|
20241212,163600,767298685,3630,3630,3630,3630,0
|
|
20241212,163500,767298685,3630,3630,3630,3630,0
|
|
20241212,163400,767298685,3630,3630,3630,3630,0
|
|
20241212,163300,767298685,3630,3630,3630,3630,0
|
|
20241212,163200,767298685,3630,3630,3630,3630,0
|
|
20241212,163100,767298685,3630,3630,3630,3630,0
|
|
20241212,163000,767298685,3630,3630,3630,3630,0
|
|
20241212,162900,767298685,3630,3630,3630,3630,0
|
|
20241212,162800,767298685,3630,3630,3630,3630,0
|
|
20241212,162700,767298685,3630,3630,3630,3630,0
|
|
20241212,162600,767298685,3630,3630,3630,3630,0
|
|
20241212,162500,767298685,3630,3630,3630,3630,0
|
|
20241212,162400,767298685,3630,3630,3630,3630,0
|
|
20241212,162300,767298685,3630,3630,3630,3630,0
|
|
20241212,162200,767298685,3630,3630,3630,3630,0
|
|
20241212,162100,767298685,3630,3630,3630,3630,0
|
|
20241212,162000,767298685,3630,3630,3630,3630,0
|
|
20241212,161900,767298685,3630,3630,3630,3630,0
|
|
20241212,161800,767298685,3630,3630,3630,3630,0
|
|
20241212,161700,767298685,3630,3630,3630,3630,0
|
|
20241212,161600,767298685,3630,3630,3630,3630,0
|
|
20241212,161500,767298685,3630,3630,3630,3630,0
|
|
20241212,161400,767298685,3630,3630,3630,3630,0
|
|
20241212,161300,767298685,3630,3630,3630,3630,0
|
|
20241212,161200,767298685,3630,3630,3630,3630,1300
|
|
20241212,161100,767298685,3630,3630,3630,3630,0
|
|
20241212,161000,767298685,3630,3630,3630,3630,0
|
|
20241212,160900,767298685,3630,3630,3630,3630,0
|
|
20241212,160800,767298685,3630,3630,3630,3630,0
|
|
20241212,160700,767298685,3630,3630,3630,3630,0
|
|
20241212,160600,767298685,3630,3630,3630,3630,0
|
|
20241212,160500,767298685,3630,3630,3630,3630,0
|
|
20241212,160400,767298685,3630,3630,3630,3630,0
|
|
20241212,160300,767298685,3630,3630,3630,3630,0
|
|
20241212,160200,767298685,3630,3630,3630,3630,0
|
|
20241212,160100,767298685,3630,3630,3630,3630,0
|
|
20241212,160000,767298685,3630,3630,3630,3630,0
|
|
20241212,155900,767298685,3630,3630,3630,3630,0
|
|
20241212,155800,767298685,3630,3630,3630,3630,0
|
|
20241212,155700,767298685,3630,3630,3630,3630,0
|
|
20241212,155600,767298685,3630,3630,3630,3630,0
|
|
20241212,155500,767298685,3630,3630,3630,3630,0
|
|
20241212,155400,767298685,3630,3630,3630,3630,0
|
|
20241212,155300,767298685,3630,3630,3630,3630,0
|
|
20241212,155200,767298685,3630,3630,3630,3630,0
|
|
20241212,155100,767298685,3630,3630,3630,3630,0
|
|
20241212,155000,767298685,3630,3630,3630,3630,0
|
|
20241212,154900,767298685,3630,3630,3630,3630,0
|
|
20241212,154800,767298685,3630,3630,3630,3630,0
|
|
20241212,154700,767298685,3630,3630,3630,3630,0
|
|
20241212,154600,767298685,3630,3630,3630,3630,0
|
|
20241212,154500,767298685,3630,3630,3630,3630,0
|
|
20241212,154400,767298685,3630,3630,3630,3630,0
|
|
20241212,154300,767298685,3630,3630,3630,3630,0
|
|
20241212,154200,767298685,3630,3630,3630,3630,1300
|
|
20241212,154100,767298685,3630,3630,3630,3630,0
|
|
20241212,154000,767298685,3630,3630,3630,3630,0
|
|
20241212,153900,767298685,3630,3630,3630,3630,0
|
|
20241212,153800,767298685,3630,3630,3630,3630,0
|
|
20241212,153700,767298685,3630,3630,3630,3630,0
|
|
20241212,153600,767298685,3630,3630,3630,3630,0
|
|
20241212,153500,767298685,3630,3630,3630,3630,0
|
|
20241212,153400,767298685,3630,3630,3630,3630,0
|
|
20241212,153300,767298685,3630,3630,3630,3630,0
|
|
20241212,153200,767298685,3630,3630,3630,3630,0
|
|
20241212,153100,767298685,3630,3630,3630,3630,0
|
|
20241212,153000,767298685,3630,3630,3630,3630,1300
|
|
20241212,152900,762579685,3670,3670,3670,3670,0
|
|
20241212,152800,762579685,3670,3670,3670,3670,0
|
|
20241212,152700,762579685,3670,3670,3670,3670,0
|
|
20241212,152600,762579685,3670,3670,3670,3670,0
|
|
20241212,152500,762579685,3670,3670,3670,3670,0
|
|
20241212,152400,762579685,3670,3670,3670,3670,0
|
|
20241212,152300,762579685,3670,3670,3670,3670,0
|
|
20241212,152200,762579685,3670,3670,3670,3670,0
|
|
20241212,152100,762579685,3670,3670,3670,3670,0
|
|
20241212,152000,762579685,3670,3670,3670,3670,0
|
|
20241212,151900,762579685,3670,3670,3670,3670,0
|
|
20241212,151800,762579685,3670,3660,3670,3650,96
|
|
20241212,151700,762228260,3660,3640,3660,3640,10894
|
|
20241212,151600,722527780,3640,3640,3640,3640,87
|
|
20241212,151500,722211100,3640,3640,3640,3640,87
|
|
20241212,151400,721894420,3640,3640,3640,3640,0
|
|
20241212,151300,721894420,3640,3640,3640,3640,87
|
|
20241212,151200,721577740,3645,3640,3645,3635,112
|
|
20241212,151100,721169645,3640,3640,3640,3640,831
|
|
20241212,151000,718144805,3640,3640,3640,3640,0
|
|
20241212,150900,718144805,3640,3640,3640,3640,87
|
|
20241212,150800,717828125,3640,3640,3640,3635,93
|
|
20241212,150700,717489630,3640,3640,3640,3640,1
|
|
20241212,150600,717485990,3625,3635,3640,3625,612
|
|
20241212,150500,715260985,3640,3640,3640,3640,87
|
|
20241212,150400,714944305,3640,3640,3640,3640,87
|
|
20241212,150300,714627625,3645,3645,3645,3645,0
|
|
20241212,150200,714627625,3645,3645,3645,3645,87
|
|
20241212,150100,714310510,3645,3645,3645,3645,87
|
|
20241212,150000,713993395,3645,3645,3645,3645,3
|
|
20241212,145900,713982460,3645,3645,3645,3645,87
|
|
20241212,145800,713665345,3645,3630,3645,3620,634
|
|
20241212,145700,711366415,3640,3645,3645,3640,147
|
|
20241212,145600,710830800,3645,3645,3645,3645,0
|
|
20241212,145500,710830800,3645,3645,3645,3645,87
|
|
20241212,145400,710513685,3645,3645,3645,3645,87
|
|
20241212,145300,710196570,3645,3645,3645,3645,90
|
|
20241212,145200,709868520,3645,3645,3645,3645,10
|
|
20241212,145100,709832070,3645,3645,3645,3645,88
|
|
20241212,145000,709511310,3645,3640,3645,3635,91
|
|
20241212,144900,709180070,3645,3645,3645,3645,0
|
|
20241212,144800,709180070,3645,3640,3645,3630,5168
|
|
20241212,144700,690398110,3640,3640,3640,3640,88
|
|
20241212,144600,690077790,3630,3640,3640,3630,209
|
|
20241212,144500,689318250,3640,3630,3640,3630,144
|
|
20241212,144400,688795520,3640,3630,3640,3630,787
|
|
20241212,144300,685937840,3640,3640,3640,3640,87
|
|
20241212,144200,685621160,3640,3640,3640,3640,0
|
|
20241212,144100,685621160,3640,3640,3640,3640,387
|
|
20241212,144000,684212480,3640,3640,3640,3640,87
|
|
20241212,143900,683895800,3630,3640,3640,3630,134
|
|
20241212,143800,683408155,3640,3640,3640,3640,795
|
|
20241212,143700,680514355,3640,3640,3640,3640,87
|
|
20241212,143600,680197675,3640,3640,3640,3640,87
|
|
20241212,143500,679880995,3640,3640,3640,3640,20
|
|
20241212,143400,679808195,3640,3635,3640,3635,712
|
|
20241212,143300,677219635,3635,3635,3635,3635,91
|
|
20241212,143200,676888850,3630,3635,3635,3630,106
|
|
20241212,143100,676503545,3635,3635,3635,3635,0
|
|
20241212,143000,676503545,3635,3635,3635,3635,87
|
|
20241212,142900,676187300,3635,3635,3635,3635,90
|
|
20241212,142800,675860150,3635,3640,3640,3635,93
|
|
20241212,142700,675521660,3640,3640,3640,3640,0
|
|
20241212,142600,675521660,3640,3640,3640,3640,87
|
|
20241212,142500,675204980,3640,3640,3640,3640,87
|
|
20241212,142400,674888300,3630,3640,3640,3630,356
|
|
20241212,142300,673593020,3645,3640,3645,3640,1087
|
|
20241212,142200,669631795,3640,3640,3640,3640,87
|
|
20241212,142100,669315115,3640,3640,3640,3640,87
|
|
20241212,142000,668998435,3640,3640,3640,3640,27
|
|
20241212,141900,668900155,3640,3640,3640,3640,87
|
|
20241212,141800,668583475,3640,3640,3640,3640,87
|
|
20241212,141700,668266795,3640,3640,3640,3640,0
|
|
20241212,141600,668266795,3640,3640,3640,3640,87
|
|
20241212,141500,667950115,3640,3640,3640,3640,87
|
|
20241212,141400,667633435,3640,3640,3640,3640,87
|
|
20241212,141300,667316755,3645,3645,3645,3645,0
|
|
20241212,141200,667316755,3645,3645,3645,3645,88
|
|
20241212,141100,666995995,3640,3640,3640,3640,87
|
|
20241212,141000,666679315,3645,3645,3645,3645,0
|
|
20241212,140900,666679315,3645,3645,3645,3645,86
|
|
20241212,140800,666365845,3645,3645,3645,3645,0
|
|
20241212,140700,666365845,3645,3645,3645,3645,0
|
|
20241212,140600,666365845,3645,3645,3645,3645,0
|
|
20241212,140500,666365845,3645,3645,3645,3645,0
|
|
20241212,140400,666365845,3645,3645,3645,3645,0
|
|
20241212,140300,666365845,3645,3630,3645,3625,955
|
|
20241212,140200,662902455,3630,3630,3630,3630,10
|
|
20241212,140100,662866155,3635,3635,3635,3635,0
|
|
20241212,140000,662866155,3635,3635,3635,3635,0
|
|
20241212,135900,662866155,3635,3635,3635,3635,0
|
|
20241212,135800,662866155,3635,3635,3635,3635,0
|
|
20241212,135700,662866155,3635,3635,3635,3635,199
|
|
20241212,135600,662142790,3645,3635,3645,3635,601
|
|
20241212,135500,659955645,3635,3635,3635,3635,0
|
|
20241212,135400,659955645,3635,3635,3635,3635,300
|
|
20241212,135300,658865145,3640,3640,3640,3640,0
|
|
20241212,135200,658865145,3640,3640,3640,3640,54
|
|
20241212,135100,658668585,3640,3640,3640,3640,0
|
|
20241212,135000,658668585,3640,3640,3640,3640,0
|
|
20241212,134900,658668585,3640,3640,3640,3640,20
|
|
20241212,134800,658595785,3640,3625,3640,3625,11
|
|
20241212,134700,658555895,3640,3640,3640,3640,1
|
|
20241212,134600,658552255,3625,3625,3625,3625,0
|
|
20241212,134500,658552255,3625,3625,3625,3625,0
|
|
20241212,134400,658552255,3625,3625,3625,3625,0
|
|
20241212,134300,658552255,3625,3625,3625,3625,1
|
|
20241212,134200,658548630,3625,3625,3625,3625,290
|
|
20241212,134100,657497380,3620,3620,3620,3620,0
|
|
20241212,134000,657497380,3620,3620,3620,3620,0
|
|
20241212,133900,657497380,3620,3620,3620,3620,972
|
|
20241212,133800,653978740,3620,3620,3620,3620,300
|
|
20241212,133700,652892740,3620,3620,3620,3620,0
|
|
20241212,133600,652892740,3620,3620,3620,3620,0
|
|
20241212,133500,652892740,3620,3620,3620,3620,0
|
|
20241212,133400,652892740,3620,3620,3620,3620,0
|
|
20241212,133300,652892740,3620,3620,3620,3620,0
|
|
20241212,133200,652892740,3620,3620,3620,3620,0
|
|
20241212,133100,652892740,3620,3620,3620,3620,0
|
|
20241212,133000,652892740,3620,3620,3620,3620,0
|
|
20241212,132900,652892740,3620,3620,3620,3620,0
|
|
20241212,132800,652892740,3620,3620,3620,3620,0
|
|
20241212,132700,652892740,3620,3620,3620,3620,0
|
|
20241212,132600,652892740,3620,3620,3620,3620,0
|
|
20241212,132500,652892740,3620,3620,3620,3620,0
|
|
20241212,132400,652892740,3620,3620,3620,3620,0
|
|
20241212,132300,652892740,3620,3620,3620,3620,1
|
|
20241212,132200,652889120,3640,3635,3640,3635,20
|
|
20241212,132100,652816360,3640,3640,3640,3640,0
|
|
20241212,132000,652816360,3640,3640,3640,3640,0
|
|
20241212,131900,652816360,3640,3640,3640,3640,0
|
|
20241212,131800,652816360,3640,3640,3640,3640,0
|
|
20241212,131700,652816360,3640,3640,3640,3640,0
|
|
20241212,131600,652816360,3640,3640,3640,3640,0
|
|
20241212,131500,652816360,3640,3640,3640,3640,2
|
|
20241212,131400,652809080,3640,3640,3640,3640,10
|
|
20241212,131300,652772680,3640,3640,3640,3640,74
|
|
20241212,131200,652503320,3640,3640,3640,3640,0
|
|
20241212,131100,652503320,3640,3640,3640,3640,0
|
|
20241212,131000,652503320,3640,3625,3640,3625,3
|
|
20241212,130900,652492430,3625,3625,3625,3625,0
|
|
20241212,130800,652492430,3625,3625,3625,3625,0
|
|
20241212,130700,652492430,3625,3625,3625,3625,0
|
|
20241212,130600,652492430,3625,3625,3625,3625,0
|
|
20241212,130500,652492430,3625,3625,3625,3625,250
|
|
20241212,130400,651586180,3625,3625,3625,3625,0
|
|
20241212,130300,651586180,3625,3625,3625,3625,40
|
|
20241212,130200,651441180,3645,3645,3645,3645,1
|
|
20241212,130100,651437535,3625,3625,3625,3625,102
|
|
20241212,130000,651067785,3645,3645,3645,3645,10
|
|
20241212,125900,651031335,3645,3625,3645,3625,27
|
|
20241212,125800,650933440,3620,3630,3630,3620,1637
|
|
20241212,125700,644992140,3645,3645,3645,3645,54
|
|
20241212,125600,644795310,3645,3650,3650,3635,921
|
|
20241212,125500,641447450,3645,3645,3645,3645,99
|
|
20241212,125400,641086595,3645,3645,3645,3645,0
|
|
20241212,125300,641086595,3645,3635,3645,3635,101
|
|
20241212,125200,640719450,3645,3645,3645,3645,0
|
|
20241212,125100,640719450,3645,3645,3645,3645,1371
|
|
20241212,125000,635722155,3645,3635,3645,3630,1505
|
|
20241212,124900,630251890,3645,3635,3645,3635,41
|
|
20241212,124800,630102845,3645,3645,3645,3645,0
|
|
20241212,124700,630102845,3645,3645,3645,3645,1000
|
|
20241212,124600,626457845,3645,3630,3645,3630,275
|
|
20241212,124500,625456070,3645,3645,3645,3645,0
|
|
20241212,124400,625456070,3645,3645,3645,3645,100
|
|
20241212,124300,625091570,3645,3645,3645,3645,0
|
|
20241212,124200,625091570,3645,3645,3645,3645,0
|
|
20241212,124100,625091570,3645,3645,3645,3645,0
|
|
20241212,124000,625091570,3645,3635,3645,3635,2201
|
|
20241212,123900,617086525,3630,3630,3630,3630,1002
|
|
20241212,123800,613449265,3630,3630,3630,3630,0
|
|
20241212,123700,613449265,3630,3630,3630,3630,0
|
|
20241212,123600,613449265,3630,3630,3630,3630,1
|
|
20241212,123500,613445635,3620,3620,3620,3620,440
|
|
20241212,123400,611852835,3615,3615,3615,3615,0
|
|
20241212,123300,611852835,3615,3615,3615,3615,624
|
|
20241212,123200,609597075,3600,3605,3605,3600,2588
|
|
20241212,123100,600273895,3615,3615,3615,3615,2
|
|
20241212,123000,600266665,3615,3615,3615,3615,0
|
|
20241212,122900,600266665,3615,3615,3615,3615,1
|
|
20241212,122800,600263050,3605,3605,3605,3605,192
|
|
20241212,122700,599570890,3615,3615,3615,3605,222
|
|
20241212,122600,598770560,3605,3605,3605,3605,0
|
|
20241212,122500,598770560,3605,3605,3605,3605,537
|
|
20241212,122400,596834675,3615,3615,3615,3615,1
|
|
20241212,122300,596831060,3615,3615,3615,3615,100
|
|
20241212,122200,596469560,3615,3615,3615,3615,0
|
|
20241212,122100,596469560,3615,3615,3615,3615,0
|
|
20241212,122000,596469560,3615,3615,3615,3615,0
|
|
20241212,121900,596469560,3615,3615,3615,3615,5
|
|
20241212,121800,596451485,3615,3600,3615,3600,103
|
|
20241212,121700,596080670,3615,3615,3615,3615,0
|
|
20241212,121600,596080670,3615,3615,3615,3600,65
|
|
20241212,121500,595846640,3600,3600,3600,3600,0
|
|
20241212,121400,595846640,3600,3600,3605,3600,300
|
|
20241212,121300,594766615,3600,3605,3605,3600,500
|
|
20241212,121200,592966580,3620,3620,3620,3620,0
|
|
20241212,121100,592966580,3620,3620,3620,3620,0
|
|
20241212,121000,592966580,3620,3610,3620,3605,502
|
|
20241212,120900,591156835,3610,3610,3610,3610,0
|
|
20241212,120800,591156835,3610,3610,3610,3610,0
|
|
20241212,120700,591156835,3610,3600,3610,3600,541
|
|
20241212,120600,589206235,3605,3605,3605,3605,0
|
|
20241212,120500,589206235,3605,3605,3605,3605,487
|
|
20241212,120400,587450600,3605,3605,3605,3605,244
|
|
20241212,120300,586570980,3600,3605,3605,3600,610
|
|
20241212,120200,584374930,3595,3605,3605,3595,1372
|
|
20241212,120100,579437570,3605,3605,3605,3605,20
|
|
20241212,120000,579365470,3610,3610,3610,3610,0
|
|
20241212,115900,579365470,3610,3605,3610,3605,3
|
|
20241212,115800,579354650,3600,3600,3600,3600,50
|
|
20241212,115700,579174650,3600,3600,3600,3600,0
|
|
20241212,115600,579174650,3600,3600,3600,3600,133
|
|
20241212,115500,578695850,3610,3600,3610,3600,2
|
|
20241212,115400,578688640,3600,3600,3600,3600,100
|
|
20241212,115300,578328640,3600,3610,3610,3600,331
|
|
20241212,115200,577134230,3610,3610,3610,3610,0
|
|
20241212,115100,577134230,3610,3610,3610,3610,0
|
|
20241212,115000,577134230,3610,3610,3610,3610,100
|
|
20241212,114900,576773230,3610,3605,3610,3605,580
|
|
20241212,114800,574681455,3600,3600,3600,3600,1214
|
|
20241212,114700,570311055,3605,3605,3605,3605,41
|
|
20241212,114600,570163250,3605,3605,3605,3605,40
|
|
20241212,114500,570019050,3610,3610,3610,3610,0
|
|
20241212,114400,570019050,3610,3610,3610,3610,0
|
|
20241212,114300,570019050,3610,3610,3610,3610,4
|
|
20241212,114200,570004610,3610,3610,3610,3610,10
|
|
20241212,114100,569968510,3610,3610,3610,3610,136
|
|
20241212,114000,569477550,3605,3605,3605,3605,500
|
|
20241212,113900,567675050,3605,3610,3610,3605,9
|
|
20241212,113800,567642565,3620,3620,3620,3620,0
|
|
20241212,113700,567642565,3620,3620,3620,3620,1
|
|
20241212,113600,567638945,3620,3620,3620,3620,0
|
|
20241212,113500,567638945,3620,3620,3620,3620,1
|
|
20241212,113400,567635325,3605,3605,3605,3605,0
|
|
20241212,113300,567635325,3605,3605,3605,3605,5
|
|
20241212,113200,567617300,3610,3610,3610,3610,0
|
|
20241212,113100,567617300,3610,3610,3610,3610,1002
|
|
20241212,113000,564000080,3610,3610,3610,3610,395
|
|
20241212,112900,562574130,3620,3620,3620,3620,602
|
|
20241212,112800,560394890,3620,3620,3620,3620,600
|
|
20241212,112700,558222890,3620,3620,3620,3620,100
|
|
20241212,112600,557860890,3620,3620,3620,3620,500
|
|
20241212,112500,556050890,3620,3620,3620,3620,1
|
|
20241212,112400,556047270,3620,3620,3620,3620,0
|
|
20241212,112300,556047270,3620,3620,3620,3620,253
|
|
20241212,112200,555131410,3620,3620,3620,3620,0
|
|
20241212,112100,555131410,3620,3620,3620,3620,0
|
|
20241212,112000,555131410,3620,3620,3620,3620,0
|
|
20241212,111900,555131410,3620,3620,3620,3620,0
|
|
20241212,111800,555131410,3620,3620,3620,3620,20
|
|
20241212,111700,555059010,3610,3610,3610,3610,0
|
|
20241212,111600,555059010,3610,3610,3610,3610,40
|
|
20241212,111500,554914610,3620,3620,3620,3620,1
|
|
20241212,111400,554910990,3605,3610,3625,3605,23
|
|
20241212,111300,554828005,3610,3610,3610,3610,0
|
|
20241212,111200,554828005,3610,3625,3625,3610,1303
|
|
20241212,111100,550124160,3610,3610,3610,3610,1
|
|
20241212,111000,550120550,3610,3610,3610,3610,0
|
|
20241212,110900,550120550,3610,3610,3610,3610,0
|
|
20241212,110800,550120550,3610,3610,3610,3610,238
|
|
20241212,110700,549261370,3625,3625,3625,3625,1
|
|
20241212,110600,549257745,3605,3605,3605,3605,0
|
|
20241212,110500,549257745,3605,3605,3605,3605,104
|
|
20241212,110400,548882825,3605,3605,3605,3605,2
|
|
20241212,110300,548875615,3605,3605,3605,3605,0
|
|
20241212,110200,548875615,3605,3605,3605,3605,0
|
|
20241212,110100,548875615,3605,3605,3605,3605,1
|
|
20241212,110000,548872010,3630,3630,3630,3630,0
|
|
20241212,105900,548872010,3630,3630,3630,3630,1
|
|
20241212,105800,548868380,3610,3610,3610,3610,801
|
|
20241212,105700,545976770,3610,3610,3610,3610,0
|
|
20241212,105600,545976770,3610,3610,3610,3610,13
|
|
20241212,105500,545929840,3605,3605,3605,3605,100
|
|
20241212,105400,545569340,3605,3605,3605,3605,0
|
|
20241212,105300,545569340,3605,3605,3605,3605,0
|
|
20241212,105200,545569340,3605,3605,3605,3605,0
|
|
20241212,105100,545569340,3605,3605,3605,3605,0
|
|
20241212,105000,545569340,3605,3605,3605,3605,330
|
|
20241212,104900,544379690,3605,3605,3605,3605,0
|
|
20241212,104800,544379690,3605,3605,3605,3605,0
|
|
20241212,104700,544379690,3605,3605,3605,3605,287
|
|
20241212,104600,543345055,3610,3610,3610,3610,605
|
|
20241212,104500,541161005,3615,3620,3620,3615,1920
|
|
20241212,104400,534219955,3620,3620,3620,3620,0
|
|
20241212,104300,534219955,3620,3620,3620,3620,5
|
|
20241212,104200,534201855,3630,3630,3630,3630,0
|
|
20241212,104100,534201855,3630,3630,3630,3630,0
|
|
20241212,104000,534201855,3630,3630,3630,3630,10
|
|
20241212,103900,534165555,3630,3630,3630,3630,0
|
|
20241212,103800,534165555,3630,3630,3630,3630,851
|
|
20241212,103700,531076425,3630,3630,3630,3630,205
|
|
20241212,103600,530332275,3630,3615,3630,3615,6
|
|
20241212,103500,530310540,3630,3630,3630,3630,1
|
|
20241212,103400,530306910,3635,3640,3640,3635,4
|
|
20241212,103300,530292360,3640,3610,3640,3610,2502
|
|
20241212,103200,521229105,3620,3620,3620,3620,101
|
|
20241212,103100,520863485,3620,3620,3620,3620,0
|
|
20241212,103000,520863485,3620,3620,3620,3620,2
|
|
20241212,102900,520856245,3620,3615,3620,3615,198
|
|
20241212,102800,520140460,3615,3605,3615,3605,1401
|
|
20241212,102700,515089845,3610,3610,3610,3610,25
|
|
20241212,102600,514999595,3615,3620,3620,3615,101
|
|
20241212,102500,514634475,3620,3625,3625,3600,3563
|
|
20241212,102400,501761245,3635,3600,3690,3600,10272
|
|
20241212,102300,464207040,3615,3615,3615,3615,0
|
|
20241212,102200,464207040,3615,3615,3615,3615,0
|
|
20241212,102100,464207040,3615,3615,3615,3615,1
|
|
20241212,102000,464203425,3605,3605,3605,3605,0
|
|
20241212,101900,464203425,3605,3605,3605,3605,228
|
|
20241212,101800,463381485,3615,3605,3615,3605,202
|
|
20241212,101700,462653265,3605,3605,3605,3605,580
|
|
20241212,101600,460562365,3605,3610,3610,3605,11
|
|
20241212,101500,460522695,3605,3605,3605,3605,0
|
|
20241212,101400,460522695,3605,3605,3605,3605,0
|
|
20241212,101300,460522695,3605,3605,3605,3605,0
|
|
20241212,101200,460522695,3605,3605,3605,3605,40
|
|
20241212,101100,460378495,3610,3610,3610,3610,1494
|
|
20241212,101000,454985155,3610,3610,3610,3610,0
|
|
20241212,100900,454985155,3610,3610,3610,3610,0
|
|
20241212,100800,454985155,3610,3610,3610,3610,200
|
|
20241212,100700,454263155,3630,3630,3630,3630,0
|
|
20241212,100600,454263155,3630,3625,3630,3605,700
|
|
20241212,100500,451729945,3630,3630,3630,3630,2
|
|
20241212,100400,451722685,3630,3625,3630,3625,44
|
|
20241212,100300,451563165,3630,3630,3640,3630,312
|
|
20241212,100200,450428590,3640,3620,3640,3620,2926
|
|
20241212,100100,439807280,3625,3625,3625,3625,1
|
|
20241212,100000,439803655,3620,3600,3620,3600,531
|
|
20241212,095900,437881455,3620,3620,3620,3620,10
|
|
20241212,095800,437845255,3620,3620,3620,3620,0
|
|
20241212,095700,437845255,3620,3615,3620,3610,326
|
|
20241212,095600,436668260,3615,3610,3615,3610,2367
|
|
20241212,095500,428119090,3610,3595,3610,3595,245
|
|
20241212,095400,427238225,3610,3595,3610,3595,989
|
|
20241212,095300,423675725,3600,3590,3600,3590,110
|
|
20241212,095200,423279795,3590,3590,3590,3590,3
|
|
20241212,095100,423269025,3615,3615,3615,3615,0
|
|
20241212,095000,423269025,3615,3615,3615,3615,0
|
|
20241212,094900,423269025,3615,3590,3615,3590,78
|
|
20241212,094800,422988980,3590,3600,3605,3590,1560
|
|
20241212,094700,417384235,3585,3590,3590,3585,482
|
|
20241212,094600,415656255,3595,3580,3595,3580,1531
|
|
20241212,094500,410173270,3580,3585,3585,3580,1500
|
|
20241212,094400,404801455,3580,3605,3605,3580,4733
|
|
20241212,094300,387790875,3620,3620,3630,3620,3512
|
|
20241212,094200,375077425,3630,3630,3630,3625,664
|
|
20241212,094100,372669965,3630,3625,3640,3625,5609
|
|
20241212,094000,352290690,3630,3620,3630,3600,11210
|
|
20241212,093900,311858345,3635,3620,3635,3620,5708
|
|
20241212,093800,291139280,3620,3620,3635,3620,61
|
|
20241212,093700,290918445,3620,3650,3650,3620,4007
|
|
20241212,093600,276411450,3625,3630,3630,3625,2013
|
|
20241212,093500,269111965,3635,3645,3645,3635,1677
|
|
20241212,093400,263008570,3660,3660,3660,3660,0
|
|
20241212,093300,263008570,3660,3660,3660,3660,55
|
|
20241212,093200,262807270,3660,3660,3660,3645,3604
|
|
20241212,093100,249616705,3645,3660,3660,3645,284
|
|
20241212,093000,248580585,3660,3660,3660,3660,62
|
|
20241212,092900,248353665,3650,3650,3650,3650,1847
|
|
20241212,092800,241612115,3650,3655,3655,3650,853
|
|
20241212,092700,238497700,3655,3635,3655,3635,1678
|
|
20241212,092600,232379760,3645,3635,3645,3630,704
|
|
20241212,092500,229819840,3640,3640,3640,3640,23
|
|
20241212,092400,229736120,3640,3640,3640,3640,32
|
|
20241212,092300,229619640,3640,3645,3645,3640,168
|
|
20241212,092200,229007620,3655,3655,3660,3650,2574
|
|
20241212,092100,219607770,3660,3660,3660,3660,0
|
|
20241212,092000,219607770,3660,3650,3660,3650,106
|
|
20241212,091900,219220840,3660,3665,3665,3650,1050
|
|
20241212,091800,215380125,3675,3670,3675,3670,997
|
|
20241212,091700,211721130,3670,3670,3675,3670,898
|
|
20241212,091600,208421970,3675,3675,3675,3670,43
|
|
20241212,091500,208263995,3665,3665,3665,3660,350
|
|
20241212,091400,206982245,3675,3675,3675,3660,1955
|
|
20241212,091300,199805610,3675,3685,3685,3665,2353
|
|
20241212,091200,191158910,3690,3675,3690,3675,1209
|
|
20241212,091100,186708465,3675,3670,3675,3670,1081
|
|
20241212,091000,182736835,3670,3655,3670,3655,10430
|
|
20241212,090900,144472500,3660,3660,3660,3655,2113
|
|
20241212,090800,136738940,3635,3665,3665,3635,913
|
|
20241212,090700,133420155,3660,3635,3660,3630,1558
|
|
20241212,090600,127755335,3660,3640,3660,3640,2845
|
|
20241212,090500,117369425,3625,3645,3645,3625,2744
|
|
20241212,090400,107419235,3645,3635,3650,3635,177
|
|
20241212,090300,106774625,3625,3640,3640,3615,4982
|
|
20241212,090200,88729565,3640,3655,3655,3640,3139
|
|
20241212,090100,77259645,3660,3635,3670,3635,11194
|
|
20241212,090000,36488455,3635,3620,3660,3620,8267
|