585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184200,894423355,3810,3810,3810,3810,3222
|
|
20241217,184100,894423355,3810,3810,3810,3810,0
|
|
20241217,184000,894423355,3810,3810,3810,3810,0
|
|
20241217,183900,894423355,3810,3810,3810,3810,0
|
|
20241217,183800,894423355,3810,3810,3810,3810,0
|
|
20241217,183700,894423355,3810,3810,3810,3810,0
|
|
20241217,183600,894423355,3810,3810,3810,3810,0
|
|
20241217,183500,894423355,3810,3810,3810,3810,0
|
|
20241217,183400,894423355,3810,3810,3810,3810,0
|
|
20241217,183300,894423355,3810,3810,3810,3810,0
|
|
20241217,183200,894423355,3810,3810,3810,3810,0
|
|
20241217,183100,894423355,3810,3810,3810,3810,0
|
|
20241217,183000,894423355,3810,3810,3810,3810,0
|
|
20241217,182900,894423355,3810,3810,3810,3810,0
|
|
20241217,182800,894423355,3810,3810,3810,3810,0
|
|
20241217,182700,894423355,3810,3810,3810,3810,0
|
|
20241217,182600,894423355,3810,3810,3810,3810,0
|
|
20241217,182500,894423355,3810,3810,3810,3810,0
|
|
20241217,182400,894423355,3810,3810,3810,3810,0
|
|
20241217,182300,894423355,3810,3810,3810,3810,0
|
|
20241217,182200,894423355,3810,3810,3810,3810,0
|
|
20241217,182100,894423355,3810,3810,3810,3810,0
|
|
20241217,182000,894423355,3810,3810,3810,3810,0
|
|
20241217,181900,894423355,3810,3810,3810,3810,0
|
|
20241217,181800,894423355,3810,3810,3810,3810,0
|
|
20241217,181700,894423355,3810,3810,3810,3810,0
|
|
20241217,181600,894423355,3810,3810,3810,3810,0
|
|
20241217,181500,894423355,3810,3810,3810,3810,0
|
|
20241217,181400,894423355,3810,3810,3810,3810,0
|
|
20241217,181300,894423355,3810,3810,3810,3810,0
|
|
20241217,181200,894423355,3810,3810,3810,3810,3222
|
|
20241217,181100,894423355,3810,3810,3810,3810,0
|
|
20241217,181000,894423355,3810,3810,3810,3810,0
|
|
20241217,180900,894423355,3810,3810,3810,3810,0
|
|
20241217,180800,894423355,3810,3810,3810,3810,0
|
|
20241217,180700,894423355,3810,3810,3810,3810,0
|
|
20241217,180600,894423355,3810,3810,3810,3810,0
|
|
20241217,180500,894423355,3810,3810,3810,3810,0
|
|
20241217,180400,894423355,3810,3810,3810,3810,0
|
|
20241217,180300,894423355,3810,3810,3810,3810,0
|
|
20241217,180200,894423355,3810,3810,3810,3810,0
|
|
20241217,180100,894423355,3810,3810,3810,3810,0
|
|
20241217,180000,894423355,3810,3810,3810,3810,0
|
|
20241217,175900,894423355,3810,3810,3810,3810,0
|
|
20241217,175800,894423355,3810,3810,3810,3810,0
|
|
20241217,175700,894423355,3810,3810,3810,3810,0
|
|
20241217,175600,894423355,3810,3810,3810,3810,0
|
|
20241217,175500,894423355,3810,3810,3810,3810,0
|
|
20241217,175400,894423355,3810,3810,3810,3810,0
|
|
20241217,175300,894423355,3810,3810,3810,3810,0
|
|
20241217,175200,894423355,3810,3810,3810,3810,0
|
|
20241217,175100,894423355,3810,3810,3810,3810,0
|
|
20241217,175000,894423355,3810,3810,3810,3810,0
|
|
20241217,174900,894423355,3810,3810,3810,3810,0
|
|
20241217,174800,894423355,3810,3810,3810,3810,0
|
|
20241217,174700,894423355,3810,3810,3810,3810,0
|
|
20241217,174600,894423355,3810,3810,3810,3810,0
|
|
20241217,174500,894423355,3810,3810,3810,3810,0
|
|
20241217,174400,894423355,3810,3810,3810,3810,0
|
|
20241217,174300,894423355,3810,3810,3810,3810,0
|
|
20241217,174200,894423355,3810,3810,3810,3810,3222
|
|
20241217,174100,894423355,3810,3810,3810,3810,0
|
|
20241217,174000,894423355,3810,3810,3810,3810,0
|
|
20241217,173900,894423355,3810,3810,3810,3810,0
|
|
20241217,173800,894423355,3810,3810,3810,3810,0
|
|
20241217,173700,894423355,3810,3810,3810,3810,0
|
|
20241217,173600,894423355,3810,3810,3810,3810,0
|
|
20241217,173500,894423355,3810,3810,3810,3810,0
|
|
20241217,173400,894423355,3810,3810,3810,3810,0
|
|
20241217,173300,894423355,3810,3810,3810,3810,0
|
|
20241217,173200,894423355,3810,3810,3810,3810,0
|
|
20241217,173100,894423355,3810,3810,3810,3810,0
|
|
20241217,173000,894423355,3810,3810,3810,3810,0
|
|
20241217,172900,894423355,3810,3810,3810,3810,0
|
|
20241217,172800,894423355,3810,3810,3810,3810,0
|
|
20241217,172700,894423355,3810,3810,3810,3810,0
|
|
20241217,172600,894423355,3810,3810,3810,3810,0
|
|
20241217,172500,894423355,3810,3810,3810,3810,0
|
|
20241217,172400,894423355,3810,3810,3810,3810,0
|
|
20241217,172300,894423355,3810,3810,3810,3810,0
|
|
20241217,172200,894423355,3810,3810,3810,3810,0
|
|
20241217,172100,894423355,3810,3810,3810,3810,0
|
|
20241217,172000,894423355,3810,3810,3810,3810,0
|
|
20241217,171900,894423355,3810,3810,3810,3810,0
|
|
20241217,171800,894423355,3810,3810,3810,3810,0
|
|
20241217,171700,894423355,3810,3810,3810,3810,0
|
|
20241217,171600,894423355,3810,3810,3810,3810,0
|
|
20241217,171500,894423355,3810,3810,3810,3810,0
|
|
20241217,171400,894423355,3810,3810,3810,3810,0
|
|
20241217,171300,894423355,3810,3810,3810,3810,0
|
|
20241217,171200,894423355,3810,3810,3810,3810,3222
|
|
20241217,171100,894423355,3810,3810,3810,3810,0
|
|
20241217,171000,894423355,3810,3810,3810,3810,0
|
|
20241217,170900,894423355,3810,3810,3810,3810,0
|
|
20241217,170800,894423355,3810,3810,3810,3810,0
|
|
20241217,170700,894423355,3810,3810,3810,3810,0
|
|
20241217,170600,894423355,3810,3810,3810,3810,0
|
|
20241217,170500,894423355,3810,3810,3810,3810,0
|
|
20241217,170400,894423355,3810,3810,3810,3810,0
|
|
20241217,170300,894423355,3810,3810,3810,3810,0
|
|
20241217,170200,894423355,3810,3810,3810,3810,0
|
|
20241217,170100,894423355,3810,3810,3810,3810,0
|
|
20241217,170000,894423355,3810,3810,3810,3810,0
|
|
20241217,165900,894423355,3810,3810,3810,3810,0
|
|
20241217,165800,894423355,3810,3810,3810,3810,0
|
|
20241217,165700,894423355,3810,3810,3810,3810,0
|
|
20241217,165600,894423355,3810,3810,3810,3810,0
|
|
20241217,165500,894423355,3810,3810,3810,3810,0
|
|
20241217,165400,894423355,3810,3810,3810,3810,0
|
|
20241217,165300,894423355,3810,3810,3810,3810,0
|
|
20241217,165200,894423355,3810,3810,3810,3810,0
|
|
20241217,165100,894423355,3810,3810,3810,3810,0
|
|
20241217,165000,894423355,3810,3810,3810,3810,0
|
|
20241217,164900,894423355,3810,3810,3810,3810,0
|
|
20241217,164800,894423355,3810,3810,3810,3810,0
|
|
20241217,164700,894423355,3810,3810,3810,3810,0
|
|
20241217,164600,894423355,3810,3810,3810,3810,0
|
|
20241217,164500,894423355,3810,3810,3810,3810,0
|
|
20241217,164400,894423355,3810,3810,3810,3810,0
|
|
20241217,164300,894423355,3810,3810,3810,3810,0
|
|
20241217,164200,894423355,3810,3810,3810,3810,3222
|
|
20241217,164100,894423355,3810,3810,3810,3810,0
|
|
20241217,164000,894423355,3810,3810,3810,3810,0
|
|
20241217,163900,894423355,3810,3810,3810,3810,0
|
|
20241217,163800,894423355,3810,3810,3810,3810,0
|
|
20241217,163700,894423355,3810,3810,3810,3810,0
|
|
20241217,163600,894423355,3810,3810,3810,3810,0
|
|
20241217,163500,894423355,3810,3810,3810,3810,0
|
|
20241217,163400,894423355,3810,3810,3810,3810,0
|
|
20241217,163300,894423355,3810,3810,3810,3810,0
|
|
20241217,163200,894423355,3810,3810,3810,3810,0
|
|
20241217,163100,894423355,3810,3810,3810,3810,0
|
|
20241217,163000,894423355,3810,3810,3810,3810,0
|
|
20241217,162900,894423355,3810,3810,3810,3810,0
|
|
20241217,162800,894423355,3810,3810,3810,3810,0
|
|
20241217,162700,894423355,3810,3810,3810,3810,0
|
|
20241217,162600,894423355,3810,3810,3810,3810,0
|
|
20241217,162500,894423355,3810,3810,3810,3810,0
|
|
20241217,162400,894423355,3810,3810,3810,3810,0
|
|
20241217,162300,894423355,3810,3810,3810,3810,0
|
|
20241217,162200,894423355,3810,3810,3810,3810,0
|
|
20241217,162100,894423355,3810,3810,3810,3810,0
|
|
20241217,162000,894423355,3810,3810,3810,3810,0
|
|
20241217,161900,894423355,3810,3810,3810,3810,0
|
|
20241217,161800,894423355,3810,3810,3810,3810,0
|
|
20241217,161700,894423355,3810,3810,3810,3810,0
|
|
20241217,161600,894423355,3810,3810,3810,3810,0
|
|
20241217,161500,894423355,3810,3810,3810,3810,0
|
|
20241217,161400,894423355,3810,3810,3810,3810,0
|
|
20241217,161300,894423355,3810,3810,3810,3810,0
|
|
20241217,161200,894423355,3810,3810,3810,3810,3222
|
|
20241217,161100,894423355,3810,3810,3810,3810,0
|
|
20241217,161000,894423355,3810,3810,3810,3810,0
|
|
20241217,160900,894423355,3810,3810,3810,3810,0
|
|
20241217,160800,894423355,3810,3810,3810,3810,0
|
|
20241217,160700,894423355,3810,3810,3810,3810,0
|
|
20241217,160600,894423355,3810,3810,3810,3810,0
|
|
20241217,160500,894423355,3810,3810,3810,3810,0
|
|
20241217,160400,894423355,3810,3810,3810,3810,0
|
|
20241217,160300,894423355,3810,3810,3810,3810,0
|
|
20241217,160200,894423355,3810,3810,3810,3810,0
|
|
20241217,160100,894423355,3810,3810,3810,3810,0
|
|
20241217,160000,894423355,3810,3810,3810,3810,0
|
|
20241217,155900,894423355,3810,3810,3810,3810,0
|
|
20241217,155800,894423355,3810,3810,3810,3810,0
|
|
20241217,155700,894423355,3810,3810,3810,3810,0
|
|
20241217,155600,894423355,3810,3810,3810,3810,0
|
|
20241217,155500,894423355,3810,3810,3810,3810,0
|
|
20241217,155400,894423355,3810,3810,3810,3810,0
|
|
20241217,155300,894423355,3810,3810,3810,3810,0
|
|
20241217,155200,894423355,3810,3810,3810,3810,0
|
|
20241217,155100,894423355,3810,3810,3810,3810,0
|
|
20241217,155000,894423355,3810,3810,3810,3810,0
|
|
20241217,154900,894423355,3810,3810,3810,3810,0
|
|
20241217,154800,894423355,3810,3810,3810,3810,0
|
|
20241217,154700,894423355,3810,3810,3810,3810,0
|
|
20241217,154600,894423355,3810,3810,3810,3810,0
|
|
20241217,154500,894423355,3810,3810,3810,3810,0
|
|
20241217,154400,894423355,3810,3810,3810,3810,0
|
|
20241217,154300,894423355,3810,3810,3810,3810,0
|
|
20241217,154200,894423355,3810,3810,3810,3810,3222
|
|
20241217,154100,894423355,3810,3810,3810,3810,0
|
|
20241217,154000,894423355,3810,3810,3810,3810,0
|
|
20241217,153900,894423355,3810,3810,3810,3810,0
|
|
20241217,153800,894423355,3810,3810,3810,3810,0
|
|
20241217,153700,894423355,3810,3810,3810,3810,0
|
|
20241217,153600,894423355,3810,3810,3810,3810,0
|
|
20241217,153500,894423355,3810,3810,3810,3810,0
|
|
20241217,153400,894423355,3810,3810,3810,3810,0
|
|
20241217,153300,894423355,3810,3810,3810,3810,0
|
|
20241217,153200,894423355,3810,3810,3810,3810,0
|
|
20241217,153100,894423355,3810,3810,3810,3810,0
|
|
20241217,153000,894423355,3810,3810,3810,3810,3222
|
|
20241217,152900,882147535,3815,3815,3815,3815,0
|
|
20241217,152800,882147535,3815,3815,3815,3815,0
|
|
20241217,152700,882147535,3815,3815,3815,3815,0
|
|
20241217,152600,882147535,3815,3815,3815,3815,0
|
|
20241217,152500,882147535,3815,3815,3815,3815,0
|
|
20241217,152400,882147535,3815,3815,3815,3815,0
|
|
20241217,152300,882147535,3815,3815,3815,3815,0
|
|
20241217,152200,882147535,3815,3815,3815,3815,0
|
|
20241217,152100,882147535,3815,3815,3815,3815,0
|
|
20241217,152000,882147535,3815,3815,3815,3815,0
|
|
20241217,151900,882147535,3815,3800,3815,3795,631
|
|
20241217,151800,879751995,3815,3800,3815,3800,259
|
|
20241217,151700,878767780,3795,3795,3795,3795,504
|
|
20241217,151600,876855100,3815,3800,3815,3795,2002
|
|
20241217,151500,869256765,3815,3815,3815,3815,0
|
|
20241217,151400,869256765,3815,3805,3815,3795,2279
|
|
20241217,151300,860596920,3805,3805,3810,3805,795
|
|
20241217,151200,857571805,3825,3820,3825,3820,249
|
|
20241217,151100,856619480,3805,3805,3805,3805,0
|
|
20241217,151000,856619480,3805,3825,3825,3805,340
|
|
20241217,150900,855322480,3805,3825,3825,3805,120
|
|
20241217,150800,854863760,3805,3825,3825,3805,5
|
|
20241217,150700,854844655,3825,3825,3825,3825,28
|
|
20241217,150600,854737555,3825,3825,3825,3825,0
|
|
20241217,150500,854737555,3825,3825,3825,3825,100
|
|
20241217,150400,854355055,3825,3825,3825,3825,0
|
|
20241217,150300,854355055,3825,3815,3825,3815,728
|
|
20241217,150200,851577705,3805,3805,3805,3805,144
|
|
20241217,150100,851029785,3800,3800,3800,3800,137
|
|
20241217,150000,850509185,3800,3815,3815,3800,14000
|
|
20241217,145900,797229685,3830,3830,3830,3830,0
|
|
20241217,145800,797229685,3830,3825,3830,3825,102
|
|
20241217,145700,796839530,3825,3825,3825,3825,0
|
|
20241217,145600,796839530,3825,3825,3825,3825,1
|
|
20241217,145500,796835705,3805,3805,3825,3805,1026
|
|
20241217,145400,792931755,3835,3840,3840,3805,6003
|
|
20241217,145300,770041140,3825,3825,3825,3825,821
|
|
20241217,145200,766900815,3850,3850,3850,3850,0
|
|
20241217,145100,766900815,3850,3850,3850,3850,1
|
|
20241217,145000,766896965,3820,3820,3820,3820,0
|
|
20241217,144900,766896965,3820,3820,3855,3820,2138
|
|
20241217,144800,758693465,3820,3820,3820,3820,1
|
|
20241217,144700,758689645,3830,3830,3830,3830,0
|
|
20241217,144600,758689645,3830,3830,3830,3830,30
|
|
20241217,144500,758574745,3830,3830,3830,3830,0
|
|
20241217,144400,758574745,3830,3830,3830,3830,0
|
|
20241217,144300,758574745,3830,3830,3830,3820,12
|
|
20241217,144200,758528885,3820,3820,3830,3820,764
|
|
20241217,144100,755610375,3830,3830,3830,3820,1012
|
|
20241217,144000,751738555,3830,3830,3830,3830,0
|
|
20241217,143900,751738555,3830,3840,3840,3830,7
|
|
20241217,143800,751711705,3840,3840,3840,3840,0
|
|
20241217,143700,751711705,3840,3840,3840,3840,0
|
|
20241217,143600,751711705,3840,3840,3840,3840,0
|
|
20241217,143500,751711705,3840,3835,3840,3835,401
|
|
20241217,143400,750172130,3835,3835,3835,3835,0
|
|
20241217,143300,750172130,3835,3840,3840,3835,4
|
|
20241217,143200,750156780,3840,3840,3840,3840,0
|
|
20241217,143100,750156780,3840,3840,3840,3840,52
|
|
20241217,143000,749957100,3840,3840,3840,3840,0
|
|
20241217,142900,749957100,3840,3840,3840,3840,0
|
|
20241217,142800,749957100,3840,3840,3840,3840,0
|
|
20241217,142700,749957100,3840,3840,3840,3840,1
|
|
20241217,142600,749953260,3840,3840,3840,3840,634
|
|
20241217,142500,747518700,3840,3840,3840,3840,1
|
|
20241217,142400,747514860,3825,3825,3825,3825,237
|
|
20241217,142300,746608335,3825,3825,3825,3825,10
|
|
20241217,142200,746570085,3825,3830,3830,3825,109
|
|
20241217,142100,746153010,3830,3830,3830,3830,0
|
|
20241217,142000,746153010,3830,3830,3830,3830,0
|
|
20241217,141900,746153010,3830,3830,3830,3830,591
|
|
20241217,141800,743889480,3845,3845,3845,3845,1
|
|
20241217,141700,743885635,3825,3830,3830,3825,346
|
|
20241217,141600,742560580,3845,3845,3845,3845,0
|
|
20241217,141500,742560580,3845,3845,3845,3845,0
|
|
20241217,141400,742560580,3845,3835,3850,3835,843
|
|
20241217,141300,739327635,3850,3835,3850,3835,272
|
|
20241217,141200,738284500,3850,3850,3850,3850,100
|
|
20241217,141100,737899500,3855,3850,3855,3850,15
|
|
20241217,141000,737841745,3835,3840,3840,3835,846
|
|
20241217,140900,734593500,3855,3855,3855,3855,0
|
|
20241217,140800,734593500,3855,3855,3855,3855,0
|
|
20241217,140700,734593500,3855,3855,3855,3855,0
|
|
20241217,140600,734593500,3855,3855,3855,3855,0
|
|
20241217,140500,734593500,3855,3855,3855,3855,0
|
|
20241217,140400,734593500,3855,3855,3855,3855,0
|
|
20241217,140300,734593500,3855,3850,3855,3850,2
|
|
20241217,140200,734585795,3835,3835,3835,3835,8
|
|
20241217,140100,734555115,3855,3840,3855,3840,307
|
|
20241217,140000,733373880,3855,3855,3855,3855,0
|
|
20241217,135900,733373880,3855,3855,3855,3855,10
|
|
20241217,135800,733335330,3855,3850,3855,3850,201
|
|
20241217,135700,732561230,3850,3850,3850,3850,0
|
|
20241217,135600,732561230,3850,3850,3850,3850,0
|
|
20241217,135500,732561230,3850,3840,3850,3840,10
|
|
20241217,135400,732522820,3840,3845,3850,3840,108
|
|
20241217,135300,732108035,3850,3850,3850,3850,157
|
|
20241217,135200,731503585,3840,3850,3850,3840,438
|
|
20241217,135100,729819615,3850,3850,3850,3850,1
|
|
20241217,135000,729815765,3840,3840,3840,3840,1
|
|
20241217,134900,729811925,3845,3845,3845,3845,8
|
|
20241217,134800,729781165,3845,3845,3845,3845,0
|
|
20241217,134700,729781165,3845,3845,3845,3845,0
|
|
20241217,134600,729781165,3845,3845,3845,3845,0
|
|
20241217,134500,729781165,3845,3845,3845,3845,13
|
|
20241217,134400,729731180,3845,3845,3845,3845,0
|
|
20241217,134300,729731180,3845,3845,3845,3845,0
|
|
20241217,134200,729731180,3845,3845,3845,3845,0
|
|
20241217,134100,729731180,3845,3840,3845,3840,6
|
|
20241217,134000,729708135,3845,3845,3845,3845,2
|
|
20241217,133900,729700445,3845,3845,3845,3845,0
|
|
20241217,133800,729700445,3845,3845,3845,3845,9
|
|
20241217,133700,729665840,3845,3845,3845,3845,0
|
|
20241217,133600,729665840,3845,3845,3845,3845,0
|
|
20241217,133500,729665840,3845,3845,3845,3845,2
|
|
20241217,133400,729658150,3845,3845,3845,3845,0
|
|
20241217,133300,729658150,3845,3845,3845,3845,157
|
|
20241217,133200,729054485,3845,3845,3845,3845,0
|
|
20241217,133100,729054485,3845,3845,3845,3845,770
|
|
20241217,133000,726093835,3835,3835,3835,3835,508
|
|
20241217,132900,724145655,3825,3835,3835,3825,463
|
|
20241217,132800,722373330,3845,3835,3845,3835,228
|
|
20241217,132700,721496730,3835,3835,3835,3835,0
|
|
20241217,132600,721496730,3835,3835,3835,3835,37
|
|
20241217,132500,721354835,3840,3840,3840,3840,0
|
|
20241217,132400,721354835,3840,3840,3840,3840,0
|
|
20241217,132300,721354835,3840,3835,3840,3835,1303
|
|
20241217,132200,716351620,3845,3845,3845,3845,160
|
|
20241217,132100,715736420,3835,3835,3835,3835,0
|
|
20241217,132000,715736420,3835,3835,3835,3835,0
|
|
20241217,131900,715736420,3835,3835,3835,3835,1
|
|
20241217,131800,715732585,3835,3835,3840,3835,4693
|
|
20241217,131700,697732425,3835,3835,3835,3835,0
|
|
20241217,131600,697732425,3835,3835,3835,3835,0
|
|
20241217,131500,697732425,3835,3835,3835,3835,1
|
|
20241217,131400,697728590,3835,3835,3835,3835,0
|
|
20241217,131300,697728590,3835,3835,3835,3835,1
|
|
20241217,131200,697724755,3825,3825,3825,3825,20
|
|
20241217,131100,697648255,3825,3825,3825,3825,9
|
|
20241217,131000,697613830,3830,3830,3830,3830,0
|
|
20241217,130900,697613830,3830,3830,3830,3830,0
|
|
20241217,130800,697613830,3830,3830,3830,3830,100
|
|
20241217,130700,697230830,3815,3815,3815,3815,0
|
|
20241217,130600,697230830,3815,3815,3815,3815,0
|
|
20241217,130500,697230830,3815,3815,3815,3815,14
|
|
20241217,130400,697177420,3835,3830,3835,3830,4
|
|
20241217,130300,697162095,3820,3820,3820,3820,0
|
|
20241217,130200,697162095,3820,3820,3820,3820,0
|
|
20241217,130100,697162095,3820,3825,3825,3820,588
|
|
20241217,130000,694914825,3835,3835,3835,3835,0
|
|
20241217,125900,694914825,3835,3835,3835,3835,0
|
|
20241217,125800,694914825,3835,3835,3835,3835,1
|
|
20241217,125700,694910990,3825,3825,3825,3825,0
|
|
20241217,125600,694910990,3825,3830,3830,3825,5
|
|
20241217,125500,694891845,3825,3825,3825,3825,61
|
|
20241217,125400,694658520,3825,3825,3825,3825,0
|
|
20241217,125300,694658520,3825,3825,3825,3825,21
|
|
20241217,125200,694578195,3830,3835,3835,3830,2
|
|
20241217,125100,694570530,3835,3835,3835,3835,363
|
|
20241217,125000,693178425,3830,3830,3830,3830,366
|
|
20241217,124900,691776645,3825,3820,3825,3820,22
|
|
20241217,124800,691692500,3815,3820,3820,3815,50
|
|
20241217,124700,691501625,3820,3820,3820,3820,0
|
|
20241217,124600,691501625,3820,3820,3820,3820,42
|
|
20241217,124500,691341185,3820,3820,3820,3820,1
|
|
20241217,124400,691337365,3820,3820,3820,3820,1
|
|
20241217,124300,691333545,3815,3815,3815,3815,0
|
|
20241217,124200,691333545,3815,3815,3815,3810,303
|
|
20241217,124100,690178975,3820,3820,3820,3820,5
|
|
20241217,124000,690159875,3820,3820,3820,3820,1
|
|
20241217,123900,690156055,3820,3820,3820,3820,0
|
|
20241217,123800,690156055,3820,3825,3825,3820,32
|
|
20241217,123700,690033810,3820,3820,3820,3820,0
|
|
20241217,123600,690033810,3820,3820,3820,3820,0
|
|
20241217,123500,690033810,3820,3825,3825,3820,80
|
|
20241217,123400,689728040,3830,3825,3830,3825,31
|
|
20241217,123300,689609460,3825,3825,3825,3825,37
|
|
20241217,123200,689467935,3825,3830,3830,3825,729
|
|
20241217,123100,686675890,3830,3830,3835,3830,5
|
|
20241217,123000,686656735,3825,3825,3825,3825,0
|
|
20241217,122900,686656735,3825,3830,3830,3825,118
|
|
20241217,122800,686204825,3825,3825,3825,3825,0
|
|
20241217,122700,686204825,3825,3825,3825,3825,1
|
|
20241217,122600,686201000,3820,3820,3820,3815,874
|
|
20241217,122500,682866185,3815,3815,3815,3815,31
|
|
20241217,122400,682747920,3830,3830,3830,3830,2
|
|
20241217,122300,682740260,3830,3825,3830,3825,11
|
|
20241217,122200,682698180,3810,3810,3815,3810,12
|
|
20241217,122100,682652455,3825,3815,3825,3815,27
|
|
20241217,122000,682549390,3815,3815,3815,3815,15
|
|
20241217,121900,682492165,3815,3815,3815,3815,0
|
|
20241217,121800,682492165,3815,3815,3815,3815,16
|
|
20241217,121700,682431125,3810,3815,3815,3810,1012
|
|
20241217,121600,678574665,3820,3820,3820,3820,0
|
|
20241217,121500,678574665,3820,3820,3820,3820,21
|
|
20241217,121400,678494445,3820,3820,3820,3820,19
|
|
20241217,121300,678421865,3810,3810,3810,3810,0
|
|
20241217,121200,678421865,3810,3810,3810,3810,49
|
|
20241217,121100,678235175,3810,3810,3815,3810,132
|
|
20241217,121000,677732250,3815,3815,3815,3815,24
|
|
20241217,120900,677640690,3820,3815,3820,3815,2
|
|
20241217,120800,677633055,3815,3815,3815,3815,51
|
|
20241217,120700,677438490,3820,3825,3825,3820,36
|
|
20241217,120600,677300820,3825,3825,3825,3825,0
|
|
20241217,120500,677300820,3825,3820,3825,3820,150
|
|
20241217,120400,676727200,3810,3825,3825,3810,2
|
|
20241217,120300,676719565,3805,3825,3825,3805,2500
|
|
20241217,120200,667194485,3830,3830,3830,3830,0
|
|
20241217,120100,667194485,3830,3830,3830,3830,5
|
|
20241217,120000,667175335,3830,3840,3840,3825,20
|
|
20241217,115900,667098680,3840,3825,3840,3825,154
|
|
20241217,115800,666508100,3820,3820,3820,3820,0
|
|
20241217,115700,666508100,3820,3820,3820,3820,0
|
|
20241217,115600,666508100,3820,3830,3830,3820,6
|
|
20241217,115500,666485160,3825,3825,3825,3825,1
|
|
20241217,115400,666481335,3820,3820,3820,3820,0
|
|
20241217,115300,666481335,3820,3820,3820,3820,38
|
|
20241217,115200,666336175,3820,3820,3820,3820,1
|
|
20241217,115100,666332355,3820,3820,3820,3820,0
|
|
20241217,115000,666332355,3820,3820,3820,3820,16
|
|
20241217,114900,666271235,3815,3820,3820,3815,51
|
|
20241217,114800,666076420,3820,3820,3820,3820,1
|
|
20241217,114700,666072600,3820,3820,3820,3820,53
|
|
20241217,114600,665870140,3820,3820,3820,3820,0
|
|
20241217,114500,665870140,3820,3820,3820,3820,1
|
|
20241217,114400,665866320,3820,3820,3820,3820,0
|
|
20241217,114300,665866320,3820,3820,3820,3820,1
|
|
20241217,114200,665862500,3820,3820,3820,3820,0
|
|
20241217,114100,665862500,3820,3820,3820,3820,1
|
|
20241217,114000,665858680,3820,3820,3820,3820,1
|
|
20241217,113900,665854860,3820,3820,3820,3820,949
|
|
20241217,113800,662229680,3820,3820,3820,3820,645
|
|
20241217,113700,659765780,3820,3820,3820,3820,3500
|
|
20241217,113600,646395780,3825,3835,3835,3800,7584
|
|
20241217,113500,617514760,3835,3840,3840,3835,2
|
|
20241217,113400,617507085,3825,3825,3825,3825,0
|
|
20241217,113300,617507085,3825,3835,3835,3825,500
|
|
20241217,113200,615594000,3840,3840,3840,3840,1
|
|
20241217,113100,615590160,3835,3835,3835,3835,386
|
|
20241217,113000,614109850,3840,3835,3840,3835,10
|
|
20241217,112900,614071495,3835,3835,3835,3835,1
|
|
20241217,112800,614067660,3835,3835,3835,3835,0
|
|
20241217,112700,614067660,3835,3835,3835,3835,2
|
|
20241217,112600,614059990,3835,3835,3835,3835,0
|
|
20241217,112500,614059990,3835,3835,3835,3835,2
|
|
20241217,112400,614052320,3840,3840,3840,3840,17
|
|
20241217,112300,613987040,3835,3830,3835,3830,76
|
|
20241217,112200,613695585,3825,3825,3825,3825,0
|
|
20241217,112100,613695585,3825,3825,3825,3825,506
|
|
20241217,112000,611760135,3830,3830,3835,3830,5
|
|
20241217,111900,611740980,3830,3830,3830,3830,0
|
|
20241217,111800,611740980,3830,3830,3830,3830,0
|
|
20241217,111700,611740980,3830,3830,3830,3830,152
|
|
20241217,111600,611158820,3835,3835,3835,3835,1
|
|
20241217,111500,611154985,3835,3835,3835,3835,0
|
|
20241217,111400,611154985,3835,3835,3835,3835,1
|
|
20241217,111300,611151150,3835,3835,3835,3835,1
|
|
20241217,111200,611147315,3835,3835,3835,3835,0
|
|
20241217,111100,611147315,3835,3835,3835,3835,1
|
|
20241217,111000,611143480,3835,3835,3835,3835,0
|
|
20241217,110900,611143480,3835,3835,3835,3835,0
|
|
20241217,110800,611143480,3835,3830,3835,3830,2
|
|
20241217,110700,611135815,3830,3835,3835,3830,7
|
|
20241217,110600,611109000,3835,3835,3835,3835,3
|
|
20241217,110500,611097495,3835,3835,3835,3835,0
|
|
20241217,110400,611097495,3835,3835,3835,3835,0
|
|
20241217,110300,611097495,3835,3835,3835,3835,160
|
|
20241217,110200,610483895,3835,3835,3835,3835,0
|
|
20241217,110100,610483895,3835,3835,3835,3835,0
|
|
20241217,110000,610483895,3835,3835,3835,3835,101
|
|
20241217,105900,610096560,3835,3835,3835,3835,1
|
|
20241217,105800,610092725,3830,3825,3830,3820,559
|
|
20241217,105700,607956950,3825,3810,3825,3810,1002
|
|
20241217,105600,604139300,3820,3820,3820,3820,0
|
|
20241217,105500,604139300,3820,3810,3825,3810,3465
|
|
20241217,105400,590912755,3810,3825,3825,3785,11604
|
|
20241217,105300,546907365,3845,3825,3845,3825,148
|
|
20241217,105200,546339500,3825,3825,3825,3810,2179
|
|
20241217,105100,538015615,3840,3840,3845,3810,2525
|
|
20241217,105000,528372265,3830,3830,3830,3830,0
|
|
20241217,104900,528372265,3830,3830,3830,3830,0
|
|
20241217,104800,528372265,3830,3830,3830,3830,18
|
|
20241217,104700,528303325,3830,3830,3830,3830,10
|
|
20241217,104600,528265025,3830,3830,3830,3830,409
|
|
20241217,104500,526698555,3830,3825,3830,3825,344
|
|
20241217,104400,525381660,3830,3830,3830,3830,0
|
|
20241217,104300,525381660,3830,3830,3830,3825,774
|
|
20241217,104200,522417740,3840,3835,3850,3800,25847
|
|
20241217,104100,424095430,3835,3825,3835,3810,5342
|
|
20241217,104000,403725935,3810,3810,3810,3810,0
|
|
20241217,103900,403725935,3810,3830,3830,3810,3000
|
|
20241217,103800,392275890,3825,3825,3825,3825,67
|
|
20241217,103700,392019615,3825,3830,3830,3825,4
|
|
20241217,103600,392004310,3850,3840,3850,3810,9026
|
|
20241217,103500,357516685,3845,3835,3845,3835,171
|
|
20241217,103400,356860825,3840,3840,3840,3840,2859
|
|
20241217,103300,345882265,3840,3840,3840,3840,0
|
|
20241217,103200,345882265,3840,3840,3840,3840,0
|
|
20241217,103100,345882265,3840,3830,3840,3830,970
|
|
20241217,103000,342162515,3830,3845,3845,3830,5757
|
|
20241217,102900,320108475,3840,3840,3840,3840,0
|
|
20241217,102800,320108475,3840,3845,3845,3840,46
|
|
20241217,102700,319931610,3835,3835,3835,3835,0
|
|
20241217,102600,319931610,3835,3845,3845,3835,6006
|
|
20241217,102500,296894225,3845,3845,3845,3845,361
|
|
20241217,102400,295506180,3845,3845,3845,3845,0
|
|
20241217,102300,295506180,3845,3855,3855,3845,2
|
|
20241217,102200,295498480,3840,3850,3850,3840,103
|
|
20241217,102100,295101950,3845,3845,3845,3835,916
|
|
20241217,102000,291588815,3840,3840,3840,3840,207
|
|
20241217,101900,290793935,3845,3845,3845,3845,43
|
|
20241217,101800,290628600,3855,3840,3855,3840,31
|
|
20241217,101700,290509545,3835,3850,3850,3835,1300
|
|
20241217,101600,285509410,3860,3860,3860,3860,300
|
|
20241217,101500,284351410,3860,3860,3860,3860,40
|
|
20241217,101400,284197010,3855,3865,3865,3855,7
|
|
20241217,101300,284169975,3865,3865,3865,3865,0
|
|
20241217,101200,284169975,3865,3865,3865,3865,8
|
|
20241217,101100,284139055,3845,3845,3845,3845,10
|
|
20241217,101000,284100605,3850,3860,3860,3850,111
|
|
20241217,100900,283673185,3855,3865,3865,3855,169
|
|
20241217,100800,283021610,3860,3860,3860,3860,6
|
|
20241217,100700,282998450,3860,3860,3860,3860,150
|
|
20241217,100600,282419450,3860,3855,3860,3855,422
|
|
20241217,100500,280790840,3855,3855,3855,3855,1
|
|
20241217,100400,280786985,3850,3850,3850,3850,300
|
|
20241217,100300,279631985,3840,3855,3855,3840,2
|
|
20241217,100200,279624290,3855,3840,3855,3835,453
|
|
20241217,100100,277886895,3835,3840,3840,3835,4001
|
|
20241217,100000,262541850,3840,3850,3850,3840,2354
|
|
20241217,095900,253501155,3850,3850,3850,3850,88
|
|
20241217,095800,253162355,3850,3850,3850,3850,285
|
|
20241217,095700,252065105,3855,3840,3855,3835,2593
|
|
20241217,095600,242115030,3840,3845,3845,3840,21
|
|
20241217,095500,242034385,3835,3845,3845,3835,10000
|
|
20241217,095400,203662210,3845,3850,3850,3845,7184
|
|
20241217,095300,176003840,3850,3865,3865,3850,2622
|
|
20241217,095200,165906175,3865,3870,3870,3865,332
|
|
20241217,095100,164621385,3875,3875,3875,3875,2
|
|
20241217,095000,164613635,3875,3890,3890,3875,3
|
|
20241217,094900,164601990,3870,3870,3870,3870,0
|
|
20241217,094800,164601990,3870,3870,3870,3870,100
|
|
20241217,094700,164214990,3870,3870,3870,3870,0
|
|
20241217,094600,164214990,3870,3875,3875,3870,650
|
|
20241217,094500,161699460,3870,3890,3890,3870,553
|
|
20241217,094400,159550935,3890,3880,3890,3880,629
|
|
20241217,094300,157109415,3880,3880,3880,3880,0
|
|
20241217,094200,157109415,3880,3890,3890,3880,1501
|
|
20241217,094100,151282295,3890,3895,3895,3890,4
|
|
20241217,094000,151266730,3890,3890,3890,3890,0
|
|
20241217,093900,151266730,3890,3890,3890,3890,0
|
|
20241217,093800,151266730,3890,3890,3890,3890,598
|
|
20241217,093700,148940510,3890,3890,3890,3890,1653
|
|
20241217,093600,142510340,3895,3895,3895,3895,90
|
|
20241217,093500,142159790,3885,3890,3890,3885,200
|
|
20241217,093400,141382535,3885,3890,3890,3885,355
|
|
20241217,093300,140003350,3885,3885,3885,3885,81
|
|
20241217,093200,139688665,3895,3880,3895,3880,1642
|
|
20241217,093100,133295285,3885,3880,3885,3880,355
|
|
20241217,093000,131916540,3880,3880,3880,3880,2
|
|
20241217,092900,131908780,3875,3870,3875,3870,282
|
|
20241217,092800,130816145,3850,3870,3870,3850,405
|
|
20241217,092700,129255195,3870,3870,3870,3870,385
|
|
20241217,092600,127765245,3870,3865,3870,3845,1721
|
|
20241217,092500,121142630,3845,3845,3845,3845,11
|
|
20241217,092400,121100335,3840,3860,3860,3840,150
|
|
20241217,092300,120523100,3855,3845,3855,3840,5135
|
|
20241217,092200,100787185,3855,3860,3860,3850,2550
|
|
20241217,092100,90958740,3850,3860,3860,3850,800
|
|
20241217,092000,87878570,3875,3860,3875,3855,2429
|
|
20241217,091900,78513965,3875,3875,3875,3875,31
|
|
20241217,091800,78393840,3875,3875,3875,3875,21
|
|
20241217,091700,78312465,3870,3855,3870,3855,468
|
|
20241217,091600,76508205,3870,3850,3870,3850,100
|
|
20241217,091500,76123175,3850,3855,3870,3845,402
|
|
20241217,091400,74574430,3855,3855,3855,3855,36
|
|
20241217,091300,74435650,3835,3845,3845,3835,1187
|
|
20241217,091200,69878490,3840,3850,3850,3840,1155
|
|
20241217,091100,65440365,3880,3860,3885,3850,1118
|
|
20241217,091000,61132525,3860,3865,3890,3860,187
|
|
20241217,090900,60405815,3865,3865,3865,3850,6305
|
|
20241217,090800,36104310,3880,3885,3890,3880,12
|
|
20241217,090700,36057690,3860,3875,3890,3860,2143
|
|
20241217,090600,27754625,3870,3865,3870,3860,2496
|
|
20241217,090500,18119040,3860,3865,3865,3860,4
|
|
20241217,090400,18103595,3865,3865,3865,3865,506
|
|
20241217,090300,16147905,3865,3865,3870,3860,1588
|
|
20241217,090200,10010405,3865,3860,3895,3860,417
|
|
20241217,090100,8397070,3855,3850,3855,3850,252
|
|
20241217,090000,7426865,3850,3900,3900,3850,1907
|