585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184200,804466775,3810,3810,3810,3810,3267
|
|
20241218,184100,804466775,3810,3810,3810,3810,0
|
|
20241218,184000,804466775,3810,3810,3810,3810,0
|
|
20241218,183900,804466775,3810,3810,3810,3810,0
|
|
20241218,183800,804466775,3810,3810,3810,3810,0
|
|
20241218,183700,804466775,3810,3810,3810,3810,0
|
|
20241218,183600,804466775,3810,3810,3810,3810,0
|
|
20241218,183500,804466775,3810,3810,3810,3810,0
|
|
20241218,183400,804466775,3810,3810,3810,3810,0
|
|
20241218,183300,804466775,3810,3810,3810,3810,0
|
|
20241218,183200,804466775,3810,3810,3810,3810,0
|
|
20241218,183100,804466775,3810,3810,3810,3810,0
|
|
20241218,183000,804466775,3810,3810,3810,3810,0
|
|
20241218,182900,804466775,3810,3810,3810,3810,0
|
|
20241218,182800,804466775,3810,3810,3810,3810,0
|
|
20241218,182700,804466775,3810,3810,3810,3810,0
|
|
20241218,182600,804466775,3810,3810,3810,3810,0
|
|
20241218,182500,804466775,3810,3810,3810,3810,0
|
|
20241218,182400,804466775,3810,3810,3810,3810,0
|
|
20241218,182300,804466775,3810,3810,3810,3810,0
|
|
20241218,182200,804466775,3810,3810,3810,3810,0
|
|
20241218,182100,804466775,3810,3810,3810,3810,0
|
|
20241218,182000,804466775,3810,3810,3810,3810,0
|
|
20241218,181900,804466775,3810,3810,3810,3810,0
|
|
20241218,181800,804466775,3810,3810,3810,3810,0
|
|
20241218,181700,804466775,3810,3810,3810,3810,0
|
|
20241218,181600,804466775,3810,3810,3810,3810,0
|
|
20241218,181500,804466775,3810,3810,3810,3810,0
|
|
20241218,181400,804466775,3810,3810,3810,3810,0
|
|
20241218,181300,804466775,3810,3810,3810,3810,0
|
|
20241218,181200,804466775,3810,3810,3810,3810,3267
|
|
20241218,181100,804466775,3810,3810,3810,3810,0
|
|
20241218,181000,804466775,3810,3810,3810,3810,0
|
|
20241218,180900,804466775,3810,3810,3810,3810,0
|
|
20241218,180800,804466775,3810,3810,3810,3810,0
|
|
20241218,180700,804466775,3810,3810,3810,3810,0
|
|
20241218,180600,804466775,3810,3810,3810,3810,0
|
|
20241218,180500,804466775,3810,3810,3810,3810,0
|
|
20241218,180400,804466775,3810,3810,3810,3810,0
|
|
20241218,180300,804466775,3810,3810,3810,3810,0
|
|
20241218,180200,804466775,3810,3810,3810,3810,0
|
|
20241218,180100,804466775,3810,3810,3810,3810,0
|
|
20241218,180000,804466775,3810,3810,3810,3810,0
|
|
20241218,175900,804466775,3810,3810,3810,3810,0
|
|
20241218,175800,804466775,3810,3810,3810,3810,0
|
|
20241218,175700,804466775,3810,3810,3810,3810,0
|
|
20241218,175600,804466775,3810,3810,3810,3810,0
|
|
20241218,175500,804466775,3810,3810,3810,3810,0
|
|
20241218,175400,804466775,3810,3810,3810,3810,0
|
|
20241218,175300,804466775,3810,3810,3810,3810,0
|
|
20241218,175200,804466775,3810,3810,3810,3810,0
|
|
20241218,175100,804466775,3810,3810,3810,3810,0
|
|
20241218,175000,804466775,3810,3810,3810,3810,0
|
|
20241218,174900,804466775,3810,3810,3810,3810,0
|
|
20241218,174800,804466775,3810,3810,3810,3810,0
|
|
20241218,174700,804466775,3810,3810,3810,3810,0
|
|
20241218,174600,804466775,3810,3810,3810,3810,0
|
|
20241218,174500,804466775,3810,3810,3810,3810,0
|
|
20241218,174400,804466775,3810,3810,3810,3810,0
|
|
20241218,174300,804466775,3810,3810,3810,3810,0
|
|
20241218,174200,804466775,3810,3810,3810,3810,3267
|
|
20241218,174100,804466775,3810,3810,3810,3810,0
|
|
20241218,174000,804466775,3810,3810,3810,3810,0
|
|
20241218,173900,804466775,3810,3810,3810,3810,0
|
|
20241218,173800,804466775,3810,3810,3810,3810,0
|
|
20241218,173700,804466775,3810,3810,3810,3810,0
|
|
20241218,173600,804466775,3810,3810,3810,3810,0
|
|
20241218,173500,804466775,3810,3810,3810,3810,0
|
|
20241218,173400,804466775,3810,3810,3810,3810,0
|
|
20241218,173300,804466775,3810,3810,3810,3810,0
|
|
20241218,173200,804466775,3810,3810,3810,3810,0
|
|
20241218,173100,804466775,3810,3810,3810,3810,0
|
|
20241218,173000,804466775,3810,3810,3810,3810,0
|
|
20241218,172900,804466775,3810,3810,3810,3810,0
|
|
20241218,172800,804466775,3810,3810,3810,3810,0
|
|
20241218,172700,804466775,3810,3810,3810,3810,0
|
|
20241218,172600,804466775,3810,3810,3810,3810,0
|
|
20241218,172500,804466775,3810,3810,3810,3810,0
|
|
20241218,172400,804466775,3810,3810,3810,3810,0
|
|
20241218,172300,804466775,3810,3810,3810,3810,0
|
|
20241218,172200,804466775,3810,3810,3810,3810,0
|
|
20241218,172100,804466775,3810,3810,3810,3810,0
|
|
20241218,172000,804466775,3810,3810,3810,3810,0
|
|
20241218,171900,804466775,3810,3810,3810,3810,0
|
|
20241218,171800,804466775,3810,3810,3810,3810,0
|
|
20241218,171700,804466775,3810,3810,3810,3810,0
|
|
20241218,171600,804466775,3810,3810,3810,3810,0
|
|
20241218,171500,804466775,3810,3810,3810,3810,0
|
|
20241218,171400,804466775,3810,3810,3810,3810,0
|
|
20241218,171300,804466775,3810,3810,3810,3810,0
|
|
20241218,171200,804466775,3810,3810,3810,3810,3267
|
|
20241218,171100,804466775,3810,3810,3810,3810,0
|
|
20241218,171000,804466775,3810,3810,3810,3810,0
|
|
20241218,170900,804466775,3810,3810,3810,3810,0
|
|
20241218,170800,804466775,3810,3810,3810,3810,0
|
|
20241218,170700,804466775,3810,3810,3810,3810,0
|
|
20241218,170600,804466775,3810,3810,3810,3810,0
|
|
20241218,170500,804466775,3810,3810,3810,3810,0
|
|
20241218,170400,804466775,3810,3810,3810,3810,0
|
|
20241218,170300,804466775,3810,3810,3810,3810,0
|
|
20241218,170200,804466775,3810,3810,3810,3810,0
|
|
20241218,170100,804466775,3810,3810,3810,3810,0
|
|
20241218,170000,804466775,3810,3810,3810,3810,0
|
|
20241218,165900,804466775,3810,3810,3810,3810,0
|
|
20241218,165800,804466775,3810,3810,3810,3810,0
|
|
20241218,165700,804466775,3810,3810,3810,3810,0
|
|
20241218,165600,804466775,3810,3810,3810,3810,0
|
|
20241218,165500,804466775,3810,3810,3810,3810,0
|
|
20241218,165400,804466775,3810,3810,3810,3810,0
|
|
20241218,165300,804466775,3810,3810,3810,3810,0
|
|
20241218,165200,804466775,3810,3810,3810,3810,0
|
|
20241218,165100,804466775,3810,3810,3810,3810,0
|
|
20241218,165000,804466775,3810,3810,3810,3810,0
|
|
20241218,164900,804466775,3810,3810,3810,3810,0
|
|
20241218,164800,804466775,3810,3810,3810,3810,0
|
|
20241218,164700,804466775,3810,3810,3810,3810,0
|
|
20241218,164600,804466775,3810,3810,3810,3810,0
|
|
20241218,164500,804466775,3810,3810,3810,3810,0
|
|
20241218,164400,804466775,3810,3810,3810,3810,0
|
|
20241218,164300,804466775,3810,3810,3810,3810,0
|
|
20241218,164200,804466775,3810,3810,3810,3810,3267
|
|
20241218,164100,804466775,3810,3810,3810,3810,0
|
|
20241218,164000,804466775,3810,3810,3810,3810,0
|
|
20241218,163900,804466775,3810,3810,3810,3810,0
|
|
20241218,163800,804466775,3810,3810,3810,3810,0
|
|
20241218,163700,804466775,3810,3810,3810,3810,0
|
|
20241218,163600,804466775,3810,3810,3810,3810,0
|
|
20241218,163500,804466775,3810,3810,3810,3810,0
|
|
20241218,163400,804466775,3810,3810,3810,3810,0
|
|
20241218,163300,804466775,3810,3810,3810,3810,0
|
|
20241218,163200,804466775,3810,3810,3810,3810,0
|
|
20241218,163100,804466775,3810,3810,3810,3810,0
|
|
20241218,163000,804466775,3810,3810,3810,3810,0
|
|
20241218,162900,804466775,3810,3810,3810,3810,0
|
|
20241218,162800,804466775,3810,3810,3810,3810,0
|
|
20241218,162700,804466775,3810,3810,3810,3810,0
|
|
20241218,162600,804466775,3810,3810,3810,3810,0
|
|
20241218,162500,804466775,3810,3810,3810,3810,0
|
|
20241218,162400,804466775,3810,3810,3810,3810,0
|
|
20241218,162300,804466775,3810,3810,3810,3810,0
|
|
20241218,162200,804466775,3810,3810,3810,3810,0
|
|
20241218,162100,804466775,3810,3810,3810,3810,0
|
|
20241218,162000,804466775,3810,3810,3810,3810,0
|
|
20241218,161900,804466775,3810,3810,3810,3810,0
|
|
20241218,161800,804466775,3810,3810,3810,3810,0
|
|
20241218,161700,804466775,3810,3810,3810,3810,0
|
|
20241218,161600,804466775,3810,3810,3810,3810,0
|
|
20241218,161500,804466775,3810,3810,3810,3810,0
|
|
20241218,161400,804466775,3810,3810,3810,3810,0
|
|
20241218,161300,804466775,3810,3810,3810,3810,0
|
|
20241218,161200,804466775,3810,3810,3810,3810,3267
|
|
20241218,161100,804466775,3810,3810,3810,3810,0
|
|
20241218,161000,804466775,3810,3810,3810,3810,0
|
|
20241218,160900,804466775,3810,3810,3810,3810,0
|
|
20241218,160800,804466775,3810,3810,3810,3810,0
|
|
20241218,160700,804466775,3810,3810,3810,3810,0
|
|
20241218,160600,804466775,3810,3810,3810,3810,0
|
|
20241218,160500,804466775,3810,3810,3810,3810,0
|
|
20241218,160400,804466775,3810,3810,3810,3810,0
|
|
20241218,160300,804466775,3810,3810,3810,3810,0
|
|
20241218,160200,804466775,3810,3810,3810,3810,0
|
|
20241218,160100,804466775,3810,3810,3810,3810,0
|
|
20241218,160000,804466775,3810,3810,3810,3810,0
|
|
20241218,155900,804466775,3810,3810,3810,3810,0
|
|
20241218,155800,804466775,3810,3810,3810,3810,0
|
|
20241218,155700,804466775,3810,3810,3810,3810,0
|
|
20241218,155600,804466775,3810,3810,3810,3810,0
|
|
20241218,155500,804466775,3810,3810,3810,3810,0
|
|
20241218,155400,804466775,3810,3810,3810,3810,0
|
|
20241218,155300,804466775,3810,3810,3810,3810,0
|
|
20241218,155200,804466775,3810,3810,3810,3810,0
|
|
20241218,155100,804466775,3810,3810,3810,3810,0
|
|
20241218,155000,804466775,3810,3810,3810,3810,0
|
|
20241218,154900,804466775,3810,3810,3810,3810,0
|
|
20241218,154800,804466775,3810,3810,3810,3810,0
|
|
20241218,154700,804466775,3810,3810,3810,3810,0
|
|
20241218,154600,804466775,3810,3810,3810,3810,0
|
|
20241218,154500,804466775,3810,3810,3810,3810,0
|
|
20241218,154400,804466775,3810,3810,3810,3810,0
|
|
20241218,154300,804466775,3810,3810,3810,3810,0
|
|
20241218,154200,804466775,3810,3810,3810,3810,3267
|
|
20241218,154100,804466775,3810,3810,3810,3810,0
|
|
20241218,154000,804466775,3810,3810,3810,3810,0
|
|
20241218,153900,804466775,3810,3810,3810,3810,0
|
|
20241218,153800,804466775,3810,3810,3810,3810,0
|
|
20241218,153700,804466775,3810,3810,3810,3810,0
|
|
20241218,153600,804466775,3810,3810,3810,3810,0
|
|
20241218,153500,804466775,3810,3810,3810,3810,0
|
|
20241218,153400,804466775,3810,3810,3810,3810,0
|
|
20241218,153300,804466775,3810,3810,3810,3810,0
|
|
20241218,153200,804466775,3810,3810,3810,3810,0
|
|
20241218,153100,804466775,3810,3810,3810,3810,0
|
|
20241218,153000,804466775,3810,3810,3810,3810,3267
|
|
20241218,152900,792019505,3810,3810,3810,3810,0
|
|
20241218,152800,792019505,3810,3810,3810,3810,0
|
|
20241218,152700,792019505,3810,3810,3810,3810,0
|
|
20241218,152600,792019505,3810,3810,3810,3810,0
|
|
20241218,152500,792019505,3810,3810,3810,3810,0
|
|
20241218,152400,792019505,3810,3810,3810,3810,0
|
|
20241218,152300,792019505,3810,3810,3810,3810,0
|
|
20241218,152200,792019505,3810,3810,3810,3810,0
|
|
20241218,152100,792019505,3810,3810,3810,3810,0
|
|
20241218,152000,792019505,3810,3810,3810,3810,0
|
|
20241218,151900,792019505,3810,3810,3810,3810,299
|
|
20241218,151800,790880315,3810,3810,3810,3810,24
|
|
20241218,151700,790788875,3780,3790,3805,3780,3227
|
|
20241218,151600,778559490,3790,3780,3790,3780,151
|
|
20241218,151500,777988700,3790,3790,3805,3790,485
|
|
20241218,151400,776149135,3800,3800,3800,3800,0
|
|
20241218,151300,776149135,3800,3800,3800,3790,41
|
|
20241218,151200,775993355,3800,3780,3800,3780,4
|
|
20241218,151100,775978195,3800,3800,3800,3800,1
|
|
20241218,151000,775974395,3795,3795,3795,3795,405
|
|
20241218,150900,774437420,3805,3810,3810,3805,123
|
|
20241218,150800,773968805,3800,3810,3810,3770,28107
|
|
20241218,150700,667830390,3820,3800,3820,3800,1002
|
|
20241218,150600,664008490,3815,3815,3815,3815,0
|
|
20241218,150500,664008490,3815,3795,3815,3795,162
|
|
20241218,150400,663391405,3795,3795,3795,3795,2
|
|
20241218,150300,663383815,3785,3800,3800,3785,1000
|
|
20241218,150200,659588750,3805,3805,3805,3805,2
|
|
20241218,150100,659581140,3805,3805,3805,3805,688
|
|
20241218,150000,656963300,3810,3810,3810,3810,103
|
|
20241218,145900,656570870,3815,3815,3815,3815,2
|
|
20241218,145800,656563240,3820,3820,3820,3815,103
|
|
20241218,145700,656169790,3820,3820,3820,3815,10400
|
|
20241218,145600,616493780,3815,3815,3820,3815,1766
|
|
20241218,145500,609752915,3820,3820,3820,3820,1
|
|
20241218,145400,609749095,3815,3820,3820,3815,42
|
|
20241218,145300,609588665,3815,3815,3815,3815,2
|
|
20241218,145200,609581035,3820,3820,3820,3820,143
|
|
20241218,145100,609034775,3815,3820,3820,3815,3
|
|
20241218,145000,609023325,3815,3820,3820,3815,604
|
|
20241218,144900,606716055,3820,3815,3820,3815,103
|
|
20241218,144800,606322605,3820,3820,3820,3820,1
|
|
20241218,144700,606318785,3815,3820,3820,3815,3
|
|
20241218,144600,606307335,3815,3815,3820,3815,18
|
|
20241218,144500,606238660,3815,3815,3815,3815,2
|
|
20241218,144400,606231030,3820,3820,3820,3820,1020
|
|
20241218,144300,602334630,3815,3815,3815,3815,2
|
|
20241218,144200,602327000,3820,3815,3820,3815,423
|
|
20241218,144100,600712105,3815,3805,3815,3805,903
|
|
20241218,144000,597269780,3815,3810,3815,3810,487
|
|
20241218,143900,595414305,3810,3805,3810,3805,6
|
|
20241218,143800,595391465,3810,3805,3810,3805,5
|
|
20241218,143700,595372425,3810,3805,3810,3805,3
|
|
20241218,143600,595361005,3810,3805,3810,3805,65
|
|
20241218,143500,595113665,3805,3800,3805,3800,35
|
|
20241218,143400,594980500,3805,3805,3805,3805,0
|
|
20241218,143300,594980500,3805,3805,3805,3805,11
|
|
20241218,143200,594938645,3800,3800,3800,3800,0
|
|
20241218,143100,594938645,3800,3800,3800,3800,377
|
|
20241218,143000,593506045,3810,3810,3810,3810,5
|
|
20241218,142900,593486995,3815,3815,3815,3815,394
|
|
20241218,142800,591983885,3815,3815,3815,3815,0
|
|
20241218,142700,591983885,3815,3815,3815,3815,66
|
|
20241218,142600,591732095,3810,3810,3810,3810,74
|
|
20241218,142500,591450155,3810,3810,3810,3810,0
|
|
20241218,142400,591450155,3810,3805,3810,3805,26
|
|
20241218,142300,591351105,3810,3810,3810,3810,0
|
|
20241218,142200,591351105,3810,3810,3810,3810,0
|
|
20241218,142100,591351105,3810,3810,3810,3810,0
|
|
20241218,142000,591351105,3810,3805,3810,3805,527
|
|
20241218,141900,589345825,3805,3805,3805,3805,509
|
|
20241218,141800,587409080,3805,3805,3805,3805,70
|
|
20241218,141700,587142730,3805,3805,3805,3805,0
|
|
20241218,141600,587142730,3805,3805,3805,3805,21
|
|
20241218,141500,587062825,3810,3810,3810,3810,0
|
|
20241218,141400,587062825,3810,3810,3810,3810,83
|
|
20241218,141300,586746595,3810,3810,3810,3810,510
|
|
20241218,141200,584803495,3810,3805,3810,3805,676
|
|
20241218,141100,582231310,3780,3790,3805,3780,736
|
|
20241218,141000,579445105,3790,3790,3790,3790,0
|
|
20241218,140900,579445105,3790,3790,3790,3790,0
|
|
20241218,140800,579445105,3790,3790,3790,3790,3
|
|
20241218,140700,579433735,3790,3805,3805,3790,582
|
|
20241218,140600,577222090,3810,3810,3810,3810,0
|
|
20241218,140500,577222090,3810,3810,3810,3810,0
|
|
20241218,140400,577222090,3810,3810,3810,3810,149
|
|
20241218,140300,576654400,3805,3805,3805,3805,100
|
|
20241218,140200,576273900,3810,3810,3810,3810,11
|
|
20241218,140100,576231990,3810,3805,3810,3805,25
|
|
20241218,140000,576136765,3810,3810,3810,3810,0
|
|
20241218,135900,576136765,3810,3810,3810,3810,360
|
|
20241218,135800,574765165,3810,3805,3810,3805,705
|
|
20241218,135700,572082635,3805,3805,3805,3805,0
|
|
20241218,135600,572082635,3805,3800,3805,3800,178
|
|
20241218,135500,571405395,3800,3800,3800,3800,0
|
|
20241218,135400,571405395,3800,3800,3800,3800,10
|
|
20241218,135300,571367395,3800,3800,3800,3800,0
|
|
20241218,135200,571367395,3800,3800,3800,3800,901
|
|
20241218,135100,567943595,3800,3800,3800,3800,57
|
|
20241218,135000,567726995,3800,3800,3800,3800,0
|
|
20241218,134900,567726995,3800,3800,3800,3800,0
|
|
20241218,134800,567726995,3800,3800,3800,3800,10
|
|
20241218,134700,567688995,3800,3800,3800,3800,0
|
|
20241218,134600,567688995,3800,3800,3800,3800,920
|
|
20241218,134500,564192995,3795,3795,3795,3795,0
|
|
20241218,134400,564192995,3795,3795,3795,3795,10
|
|
20241218,134300,564155045,3795,3795,3795,3795,856
|
|
20241218,134200,560906525,3790,3790,3790,3790,0
|
|
20241218,134100,560906525,3790,3790,3790,3790,3
|
|
20241218,134000,560895155,3795,3795,3795,3795,11
|
|
20241218,133900,560853410,3775,3775,3775,3775,0
|
|
20241218,133800,560853410,3775,3775,3775,3775,0
|
|
20241218,133700,560853410,3775,3775,3775,3775,0
|
|
20241218,133600,560853410,3775,3775,3775,3775,0
|
|
20241218,133500,560853410,3775,3775,3775,3775,61
|
|
20241218,133400,560623135,3800,3800,3800,3800,1000
|
|
20241218,133300,556823135,3805,3805,3805,3805,0
|
|
20241218,133200,556823135,3805,3800,3805,3800,300
|
|
20241218,133100,555682515,3800,3800,3800,3800,0
|
|
20241218,133000,555682515,3800,3800,3800,3800,0
|
|
20241218,132900,555682515,3800,3800,3800,3800,2
|
|
20241218,132800,555674915,3800,3800,3800,3800,0
|
|
20241218,132700,555674915,3800,3800,3800,3800,0
|
|
20241218,132600,555674915,3800,3800,3800,3800,411
|
|
20241218,132500,554113115,3805,3795,3805,3795,5000
|
|
20241218,132400,535104365,3795,3795,3795,3795,0
|
|
20241218,132300,535104365,3795,3795,3795,3795,5
|
|
20241218,132200,535085390,3775,3775,3775,3775,1502
|
|
20241218,132100,529415340,3775,3775,3775,3775,122
|
|
20241218,132000,528954790,3775,3775,3775,3775,0
|
|
20241218,131900,528954790,3775,3775,3775,3775,0
|
|
20241218,131800,528954790,3775,3775,3775,3775,20
|
|
20241218,131700,528879290,3775,3775,3775,3775,0
|
|
20241218,131600,528879290,3775,3775,3775,3775,0
|
|
20241218,131500,528879290,3775,3775,3775,3775,0
|
|
20241218,131400,528879290,3775,3775,3775,3775,0
|
|
20241218,131300,528879290,3775,3775,3775,3775,1
|
|
20241218,131200,528875515,3775,3780,3780,3775,384
|
|
20241218,131100,527425370,3780,3780,3780,3780,0
|
|
20241218,131000,527425370,3780,3780,3780,3780,430
|
|
20241218,130900,525799970,3780,3780,3780,3780,667
|
|
20241218,130800,523278710,3810,3785,3810,3785,15135
|
|
20241218,130700,465629585,3805,3805,3805,3805,10
|
|
20241218,130600,465591535,3815,3815,3815,3815,0
|
|
20241218,130500,465591535,3815,3790,3815,3790,10710
|
|
20241218,130400,424788865,3775,3790,3790,3775,198
|
|
20241218,130300,424040740,3790,3790,3790,3790,0
|
|
20241218,130200,424040740,3790,3790,3790,3790,0
|
|
20241218,130100,424040740,3790,3790,3790,3790,0
|
|
20241218,130000,424040740,3790,3790,3790,3790,2
|
|
20241218,125900,424033160,3790,3790,3790,3790,0
|
|
20241218,125800,424033160,3790,3790,3790,3790,1
|
|
20241218,125700,424029370,3775,3775,3775,3775,228
|
|
20241218,125600,423168670,3775,3770,3785,3770,671
|
|
20241218,125500,420637460,3770,3770,3770,3770,50
|
|
20241218,125400,420448960,3770,3770,3770,3770,1
|
|
20241218,125300,420445190,3770,3770,3770,3770,1
|
|
20241218,125200,420441420,3770,3770,3770,3770,1
|
|
20241218,125100,420437650,3770,3770,3770,3770,1
|
|
20241218,125000,420433880,3765,3760,3770,3760,63
|
|
20241218,124900,420196700,3770,3770,3770,3770,0
|
|
20241218,124800,420196700,3770,3770,3770,3760,15
|
|
20241218,124700,420140280,3770,3770,3770,3765,586
|
|
20241218,124600,417931065,3785,3785,3785,3785,1
|
|
20241218,124500,417927280,3785,3785,3785,3785,0
|
|
20241218,124400,417927280,3785,3785,3785,3785,1
|
|
20241218,124300,417923495,3785,3785,3785,3785,0
|
|
20241218,124200,417923495,3785,3785,3785,3785,1
|
|
20241218,124100,417919710,3790,3790,3790,3790,0
|
|
20241218,124000,417919710,3790,3790,3790,3790,1
|
|
20241218,123900,417915920,3790,3790,3790,3790,1
|
|
20241218,123800,417912130,3790,3790,3790,3790,1
|
|
20241218,123700,417908340,3790,3790,3790,3790,0
|
|
20241218,123600,417908340,3790,3790,3790,3790,1
|
|
20241218,123500,417904550,3790,3790,3790,3790,0
|
|
20241218,123400,417904550,3790,3790,3790,3790,11
|
|
20241218,123300,417862860,3790,3780,3790,3780,3
|
|
20241218,123200,417851510,3780,3780,3780,3780,1
|
|
20241218,123100,417847730,3795,3795,3795,3795,1
|
|
20241218,123000,417843935,3795,3795,3795,3795,0
|
|
20241218,122900,417843935,3795,3795,3795,3795,1
|
|
20241218,122800,417840140,3770,3775,3775,3770,600
|
|
20241218,122700,415577720,3805,3805,3805,3805,1
|
|
20241218,122600,415573915,3805,3805,3805,3805,68
|
|
20241218,122500,415315175,3805,3805,3805,3805,1
|
|
20241218,122400,415311370,3805,3805,3805,3805,1
|
|
20241218,122300,415307565,3810,3810,3810,3805,135
|
|
20241218,122200,414793230,3810,3800,3810,3800,15
|
|
20241218,122100,414736220,3800,3800,3800,3800,16
|
|
20241218,122000,414675420,3805,3800,3810,3800,7
|
|
20241218,121900,414648790,3810,3790,3810,3790,81
|
|
20241218,121800,414340580,3810,3785,3810,3785,2386
|
|
20241218,121700,405272725,3785,3785,3785,3785,1
|
|
20241218,121600,405268940,3790,3790,3790,3790,0
|
|
20241218,121500,405268940,3790,3790,3790,3790,1
|
|
20241218,121400,405265150,3790,3790,3790,3790,0
|
|
20241218,121300,405265150,3790,3790,3790,3790,1
|
|
20241218,121200,405261360,3790,3790,3790,3790,0
|
|
20241218,121100,405261360,3790,3765,3790,3765,2
|
|
20241218,121000,405253805,3790,3780,3790,3780,2530
|
|
20241218,120900,395680620,3780,3780,3780,3780,1
|
|
20241218,120800,395676840,3785,3790,3790,3785,11
|
|
20241218,120700,395635200,3790,3775,3790,3760,201
|
|
20241218,120600,394878790,3790,3790,3790,3790,1
|
|
20241218,120500,394875000,3790,3790,3790,3790,0
|
|
20241218,120400,394875000,3790,3790,3790,3790,1
|
|
20241218,120300,394871210,3775,3775,3775,3775,800
|
|
20241218,120200,391851210,3795,3790,3795,3790,101
|
|
20241218,120100,391468415,3790,3775,3790,3775,3000
|
|
20241218,120000,380104280,3770,3770,3770,3770,51
|
|
20241218,115900,379912010,3770,3770,3770,3770,0
|
|
20241218,115800,379912010,3770,3770,3770,3770,1
|
|
20241218,115700,379908240,3765,3765,3765,3765,23
|
|
20241218,115600,379821645,3760,3760,3760,3760,2
|
|
20241218,115500,379814125,3755,3755,3755,3755,1
|
|
20241218,115400,379810370,3760,3760,3760,3760,3
|
|
20241218,115300,379799090,3765,3765,3765,3765,0
|
|
20241218,115200,379799090,3765,3765,3765,3765,1
|
|
20241218,115100,379795325,3755,3755,3755,3755,2
|
|
20241218,115000,379787815,3755,3760,3760,3755,191
|
|
20241218,114900,379070605,3765,3765,3765,3765,0
|
|
20241218,114800,379070605,3765,3765,3765,3765,1
|
|
20241218,114700,379066840,3770,3770,3770,3770,0
|
|
20241218,114600,379066840,3770,3770,3770,3770,2
|
|
20241218,114500,379059300,3770,3770,3770,3770,49
|
|
20241218,114400,378874570,3770,3770,3770,3770,1
|
|
20241218,114300,378870800,3770,3770,3770,3770,1
|
|
20241218,114200,378867030,3770,3770,3770,3770,0
|
|
20241218,114100,378867030,3770,3770,3770,3770,132
|
|
20241218,114000,378369390,3770,3770,3770,3770,10
|
|
20241218,113900,378331690,3770,3760,3770,3760,911
|
|
20241218,113800,374897640,3755,3755,3755,3755,0
|
|
20241218,113700,374897640,3755,3755,3755,3755,176
|
|
20241218,113600,374236760,3755,3755,3755,3755,0
|
|
20241218,113500,374236760,3755,3755,3755,3755,1
|
|
20241218,113400,374233005,3755,3755,3755,3755,0
|
|
20241218,113300,374233005,3755,3760,3760,3755,274
|
|
20241218,113200,373204130,3755,3755,3755,3755,100
|
|
20241218,113100,372828630,3760,3760,3760,3760,2
|
|
20241218,113000,372821110,3770,3770,3770,3770,0
|
|
20241218,112900,372821110,3770,3770,3770,3770,1
|
|
20241218,112800,372817340,3770,3750,3770,3750,8002
|
|
20241218,112700,342650530,3750,3745,3750,3745,6
|
|
20241218,112600,342628055,3745,3745,3745,3745,0
|
|
20241218,112500,342628055,3745,3755,3770,3745,2724
|
|
20241218,112400,332364700,3755,3755,3755,3755,3
|
|
20241218,112300,332353435,3755,3755,3755,3755,1
|
|
20241218,112200,332349680,3755,3755,3755,3755,0
|
|
20241218,112100,332349680,3755,3755,3755,3755,1
|
|
20241218,112000,332345925,3750,3750,3750,3750,502
|
|
20241218,111900,330463425,3760,3755,3760,3755,6759
|
|
20241218,111800,305083375,3760,3760,3760,3760,1
|
|
20241218,111700,305079615,3760,3760,3760,3760,202
|
|
20241218,111600,304320095,3760,3760,3760,3760,9
|
|
20241218,111500,304286255,3755,3755,3755,3755,1
|
|
20241218,111400,304282500,3760,3755,3760,3755,9
|
|
20241218,111300,304248685,3760,3755,3760,3755,112
|
|
20241218,111200,303828075,3760,3760,3760,3760,1
|
|
20241218,111100,303824315,3765,3765,3765,3765,3
|
|
20241218,111000,303813020,3765,3755,3765,3755,21
|
|
20241218,110900,303734155,3765,3765,3765,3765,2
|
|
20241218,110800,303726625,3770,3755,3770,3755,270
|
|
20241218,110700,302712760,3770,3770,3770,3770,0
|
|
20241218,110600,302712760,3770,3770,3770,3770,7
|
|
20241218,110500,302686370,3770,3745,3770,3745,5067
|
|
20241218,110400,283638115,3745,3745,3745,3745,6
|
|
20241218,110300,283615645,3745,3740,3745,3740,688
|
|
20241218,110200,281039535,3740,3725,3740,3725,824
|
|
20241218,110100,277959795,3720,3720,3720,3720,5
|
|
20241218,110000,277941195,3735,3735,3735,3735,1
|
|
20241218,105900,277937460,3725,3725,3725,3725,177
|
|
20241218,105800,277278135,3725,3725,3725,3725,2
|
|
20241218,105700,277270685,3715,3715,3725,3715,188
|
|
20241218,105600,276572215,3725,3715,3725,3715,37
|
|
20241218,105500,276434750,3725,3725,3725,3720,27
|
|
20241218,105400,276334225,3720,3720,3720,3720,1
|
|
20241218,105300,276330505,3725,3725,3725,3725,1
|
|
20241218,105200,276326780,3725,3715,3725,3705,1070
|
|
20241218,105100,272358380,3715,3725,3725,3715,1701
|
|
20241218,105000,266039145,3720,3720,3720,3720,1097
|
|
20241218,104900,261958305,3725,3730,3730,3725,612
|
|
20241218,104800,259678600,3730,3735,3735,3730,310
|
|
20241218,104700,258522295,3735,3740,3740,3735,51
|
|
20241218,104600,258331805,3735,3735,3735,3735,101
|
|
20241218,104500,257954570,3740,3740,3740,3740,1
|
|
20241218,104400,257950830,3740,3740,3740,3740,1
|
|
20241218,104300,257947090,3740,3740,3740,3740,1
|
|
20241218,104200,257943350,3740,3740,3740,3740,2
|
|
20241218,104100,257935870,3740,3740,3740,3740,1
|
|
20241218,104000,257932130,3725,3725,3725,3725,1512
|
|
20241218,103900,252299930,3745,3745,3745,3745,4
|
|
20241218,103800,252284950,3745,3745,3745,3745,101
|
|
20241218,103700,251906705,3745,3745,3745,3745,1
|
|
20241218,103600,251902960,3745,3745,3745,3745,269
|
|
20241218,103500,250895555,3720,3745,3745,3720,2
|
|
20241218,103400,250888090,3745,3745,3745,3745,0
|
|
20241218,103300,250888090,3745,3745,3745,3745,1
|
|
20241218,103200,250884345,3745,3735,3745,3735,2592
|
|
20241218,103100,241203215,3735,3735,3735,3735,2
|
|
20241218,103000,241195745,3720,3720,3720,3720,212
|
|
20241218,102900,240407105,3735,3725,3735,3715,2001
|
|
20241218,102800,232962685,3725,3745,3745,3725,1272
|
|
20241218,102700,228218335,3740,3740,3740,3740,0
|
|
20241218,102600,228218335,3740,3745,3745,3740,17
|
|
20241218,102500,228154735,3735,3735,3735,3735,0
|
|
20241218,102400,228154735,3735,3745,3745,3735,353
|
|
20241218,102300,226836260,3735,3745,3745,3735,81
|
|
20241218,102200,226533715,3745,3745,3745,3745,1
|
|
20241218,102100,226529970,3745,3745,3745,3745,0
|
|
20241218,102000,226529970,3745,3745,3745,3745,1
|
|
20241218,101900,226526225,3745,3745,3745,3745,0
|
|
20241218,101800,226526225,3745,3745,3745,3745,1
|
|
20241218,101700,226522480,3750,3750,3750,3725,260
|
|
20241218,101600,225550370,3750,3750,3750,3730,1985
|
|
20241218,101500,218140745,3750,3750,3750,3750,1
|
|
20241218,101400,218136995,3735,3765,3765,3735,11001
|
|
20241218,101300,177023840,3765,3760,3765,3755,4
|
|
20241218,101200,177008805,3765,3765,3765,3765,1
|
|
20241218,101100,177005040,3755,3765,3765,3755,11
|
|
20241218,101000,176963645,3765,3765,3765,3765,1
|
|
20241218,100900,176959880,3765,3765,3765,3765,0
|
|
20241218,100800,176959880,3765,3765,3765,3760,637
|
|
20241218,100700,174564505,3770,3770,3770,3770,0
|
|
20241218,100600,174564505,3770,3770,3770,3770,1
|
|
20241218,100500,174560735,3770,3770,3770,3770,0
|
|
20241218,100400,174560735,3770,3770,3770,3770,2
|
|
20241218,100300,174553195,3770,3770,3770,3770,60
|
|
20241218,100200,174326995,3770,3760,3770,3760,151
|
|
20241218,100100,173759225,3770,3770,3770,3760,13
|
|
20241218,100000,173710315,3770,3770,3770,3770,0
|
|
20241218,095900,173710315,3770,3770,3770,3770,3
|
|
20241218,095800,173699005,3770,3760,3770,3760,101
|
|
20241218,095700,173319235,3770,3770,3770,3770,2
|
|
20241218,095600,173311695,3760,3760,3760,3760,2
|
|
20241218,095500,173304175,3760,3760,3770,3760,805
|
|
20241218,095400,170277365,3760,3770,3770,3760,201
|
|
20241218,095300,169521595,3770,3770,3770,3770,3
|
|
20241218,095200,169510285,3765,3765,3765,3765,125
|
|
20241218,095100,169039660,3765,3765,3765,3765,1
|
|
20241218,095000,169035895,3740,3745,3745,3740,488
|
|
20241218,094900,167208420,3765,3750,3765,3750,4368
|
|
20241218,094800,150828295,3750,3750,3750,3750,508
|
|
20241218,094700,148923295,3750,3750,3750,3750,11
|
|
20241218,094600,148882045,3750,3755,3755,3750,1015
|
|
20241218,094500,145073270,3755,3755,3755,3745,3
|
|
20241218,094400,145062015,3755,3745,3755,3745,28
|
|
20241218,094300,144957130,3740,3745,3745,3740,278
|
|
20241218,094200,143917020,3755,3755,3755,3755,0
|
|
20241218,094100,143917020,3755,3740,3755,3735,131
|
|
20241218,094000,143427535,3735,3730,3735,3730,243
|
|
20241218,093900,142520005,3735,3735,3735,3735,137
|
|
20241218,093800,142008310,3735,3735,3740,3720,2233
|
|
20241218,093700,133680395,3740,3755,3760,3740,4515
|
|
20241218,093600,116763790,3755,3755,3755,3750,1878
|
|
20241218,093500,109713040,3760,3755,3760,3755,17
|
|
20241218,093400,109649200,3760,3760,3760,3755,134
|
|
20241218,093300,109145610,3765,3765,3765,3765,10
|
|
20241218,093200,109107960,3765,3760,3765,3760,2093
|
|
20241218,093100,101227990,3765,3760,3765,3755,386
|
|
20241218,093000,99777070,3765,3765,3765,3765,3
|
|
20241218,092900,99765775,3765,3765,3765,3760,877
|
|
20241218,092800,96463910,3760,3765,3765,3760,6
|
|
20241218,092700,96441330,3755,3765,3770,3755,3476
|
|
20241218,092600,83376930,3770,3770,3770,3770,1471
|
|
20241218,092500,77831260,3770,3765,3770,3765,321
|
|
20241218,092400,76622690,3765,3770,3785,3765,998
|
|
20241218,092300,72861125,3775,3780,3785,3775,28
|
|
20241218,092200,72755260,3780,3780,3785,3780,129
|
|
20241218,092100,72267500,3785,3785,3785,3785,0
|
|
20241218,092000,72267500,3785,3770,3785,3770,1333
|
|
20241218,091900,67242045,3775,3800,3800,3775,645
|
|
20241218,091800,64806995,3800,3795,3800,3795,26
|
|
20241218,091700,64708320,3790,3780,3790,3775,936
|
|
20241218,091600,61173505,3790,3780,3790,3775,2867
|
|
20241218,091500,50337130,3800,3805,3805,3780,1312
|
|
20241218,091400,45369175,3805,3805,3805,3805,10
|
|
20241218,091300,45331125,3805,3785,3805,3785,133
|
|
20241218,091200,44826300,3785,3785,3785,3775,1012
|
|
20241218,091100,41005880,3775,3770,3775,3770,905
|
|
20241218,091000,37589775,3770,3790,3790,3770,1836
|
|
20241218,090900,30643255,3800,3800,3810,3800,933
|
|
20241218,090800,27097645,3815,3815,3815,3815,1
|
|
20241218,090700,27093830,3815,3810,3815,3810,279
|
|
20241218,090600,26030835,3810,3800,3815,3800,112
|
|
20241218,090500,25605120,3800,3810,3810,3800,78
|
|
20241218,090400,25307980,3810,3795,3810,3790,932
|
|
20241218,090300,21774125,3795,3800,3810,3795,12
|
|
20241218,090200,21728545,3815,3815,3815,3790,1786
|
|
20241218,090100,14943645,3815,3790,3815,3790,441
|
|
20241218,090000,13266310,3795,3815,3840,3795,3484
|