585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184200,475074485,3710,3710,3710,3710,2522
|
|
20241219,184100,475074485,3710,3710,3710,3710,0
|
|
20241219,184000,475074485,3710,3710,3710,3710,0
|
|
20241219,183900,475074485,3710,3710,3710,3710,0
|
|
20241219,183800,475074485,3710,3710,3710,3710,0
|
|
20241219,183700,475074485,3710,3710,3710,3710,0
|
|
20241219,183600,475074485,3710,3710,3710,3710,0
|
|
20241219,183500,475074485,3710,3710,3710,3710,0
|
|
20241219,183400,475074485,3710,3710,3710,3710,0
|
|
20241219,183300,475074485,3710,3710,3710,3710,0
|
|
20241219,183200,475074485,3710,3710,3710,3710,0
|
|
20241219,183100,475074485,3710,3710,3710,3710,0
|
|
20241219,183000,475074485,3710,3710,3710,3710,0
|
|
20241219,182900,475074485,3710,3710,3710,3710,0
|
|
20241219,182800,475074485,3710,3710,3710,3710,0
|
|
20241219,182700,475074485,3710,3710,3710,3710,0
|
|
20241219,182600,475074485,3710,3710,3710,3710,0
|
|
20241219,182500,475074485,3710,3710,3710,3710,0
|
|
20241219,182400,475074485,3710,3710,3710,3710,0
|
|
20241219,182300,475074485,3710,3710,3710,3710,0
|
|
20241219,182200,475074485,3710,3710,3710,3710,0
|
|
20241219,182100,475074485,3710,3710,3710,3710,0
|
|
20241219,182000,475074485,3710,3710,3710,3710,0
|
|
20241219,181900,475074485,3710,3710,3710,3710,0
|
|
20241219,181800,475074485,3710,3710,3710,3710,0
|
|
20241219,181700,475074485,3710,3710,3710,3710,0
|
|
20241219,181600,475074485,3710,3710,3710,3710,0
|
|
20241219,181500,475074485,3710,3710,3710,3710,0
|
|
20241219,181400,475074485,3710,3710,3710,3710,0
|
|
20241219,181300,475074485,3710,3710,3710,3710,0
|
|
20241219,181200,475074485,3710,3710,3710,3710,2522
|
|
20241219,181100,475074485,3710,3710,3710,3710,0
|
|
20241219,181000,475074485,3710,3710,3710,3710,0
|
|
20241219,180900,475074485,3710,3710,3710,3710,0
|
|
20241219,180800,475074485,3710,3710,3710,3710,0
|
|
20241219,180700,475074485,3710,3710,3710,3710,0
|
|
20241219,180600,475074485,3710,3710,3710,3710,0
|
|
20241219,180500,475074485,3710,3710,3710,3710,0
|
|
20241219,180400,475074485,3710,3710,3710,3710,0
|
|
20241219,180300,475074485,3710,3710,3710,3710,0
|
|
20241219,180200,475074485,3710,3710,3710,3710,0
|
|
20241219,180100,475074485,3710,3710,3710,3710,0
|
|
20241219,180000,475074485,3710,3710,3710,3710,0
|
|
20241219,175900,475074485,3710,3710,3710,3710,0
|
|
20241219,175800,475074485,3710,3710,3710,3710,0
|
|
20241219,175700,475074485,3710,3710,3710,3710,0
|
|
20241219,175600,475074485,3710,3710,3710,3710,0
|
|
20241219,175500,475074485,3710,3710,3710,3710,0
|
|
20241219,175400,475074485,3710,3710,3710,3710,0
|
|
20241219,175300,475074485,3710,3710,3710,3710,0
|
|
20241219,175200,475074485,3710,3710,3710,3710,0
|
|
20241219,175100,475074485,3710,3710,3710,3710,0
|
|
20241219,175000,475074485,3710,3710,3710,3710,0
|
|
20241219,174900,475074485,3710,3710,3710,3710,0
|
|
20241219,174800,475074485,3710,3710,3710,3710,0
|
|
20241219,174700,475074485,3710,3710,3710,3710,0
|
|
20241219,174600,475074485,3710,3710,3710,3710,0
|
|
20241219,174500,475074485,3710,3710,3710,3710,0
|
|
20241219,174400,475074485,3710,3710,3710,3710,0
|
|
20241219,174300,475074485,3710,3710,3710,3710,0
|
|
20241219,174200,475074485,3710,3710,3710,3710,2522
|
|
20241219,174100,475074485,3710,3710,3710,3710,0
|
|
20241219,174000,475074485,3710,3710,3710,3710,0
|
|
20241219,173900,475074485,3710,3710,3710,3710,0
|
|
20241219,173800,475074485,3710,3710,3710,3710,0
|
|
20241219,173700,475074485,3710,3710,3710,3710,0
|
|
20241219,173600,475074485,3710,3710,3710,3710,0
|
|
20241219,173500,475074485,3710,3710,3710,3710,0
|
|
20241219,173400,475074485,3710,3710,3710,3710,0
|
|
20241219,173300,475074485,3710,3710,3710,3710,0
|
|
20241219,173200,475074485,3710,3710,3710,3710,0
|
|
20241219,173100,475074485,3710,3710,3710,3710,0
|
|
20241219,173000,475074485,3710,3710,3710,3710,0
|
|
20241219,172900,475074485,3710,3710,3710,3710,0
|
|
20241219,172800,475074485,3710,3710,3710,3710,0
|
|
20241219,172700,475074485,3710,3710,3710,3710,0
|
|
20241219,172600,475074485,3710,3710,3710,3710,0
|
|
20241219,172500,475074485,3710,3710,3710,3710,0
|
|
20241219,172400,475074485,3710,3710,3710,3710,0
|
|
20241219,172300,475074485,3710,3710,3710,3710,0
|
|
20241219,172200,475074485,3710,3710,3710,3710,0
|
|
20241219,172100,475074485,3710,3710,3710,3710,0
|
|
20241219,172000,475074485,3710,3710,3710,3710,0
|
|
20241219,171900,475074485,3710,3710,3710,3710,0
|
|
20241219,171800,475074485,3710,3710,3710,3710,0
|
|
20241219,171700,475074485,3710,3710,3710,3710,0
|
|
20241219,171600,475074485,3710,3710,3710,3710,0
|
|
20241219,171500,475074485,3710,3710,3710,3710,0
|
|
20241219,171400,475074485,3710,3710,3710,3710,0
|
|
20241219,171300,475074485,3710,3710,3710,3710,0
|
|
20241219,171200,475074485,3710,3710,3710,3710,2522
|
|
20241219,171100,475074485,3710,3710,3710,3710,0
|
|
20241219,171000,475074485,3710,3710,3710,3710,0
|
|
20241219,170900,475074485,3710,3710,3710,3710,0
|
|
20241219,170800,475074485,3710,3710,3710,3710,0
|
|
20241219,170700,475074485,3710,3710,3710,3710,0
|
|
20241219,170600,475074485,3710,3710,3710,3710,0
|
|
20241219,170500,475074485,3710,3710,3710,3710,0
|
|
20241219,170400,475074485,3710,3710,3710,3710,0
|
|
20241219,170300,475074485,3710,3710,3710,3710,0
|
|
20241219,170200,475074485,3710,3710,3710,3710,0
|
|
20241219,170100,475074485,3710,3710,3710,3710,0
|
|
20241219,170000,475074485,3710,3710,3710,3710,0
|
|
20241219,165900,475074485,3710,3710,3710,3710,0
|
|
20241219,165800,475074485,3710,3710,3710,3710,0
|
|
20241219,165700,475074485,3710,3710,3710,3710,0
|
|
20241219,165600,475074485,3710,3710,3710,3710,0
|
|
20241219,165500,475074485,3710,3710,3710,3710,0
|
|
20241219,165400,475074485,3710,3710,3710,3710,0
|
|
20241219,165300,475074485,3710,3710,3710,3710,0
|
|
20241219,165200,475074485,3710,3710,3710,3710,0
|
|
20241219,165100,475074485,3710,3710,3710,3710,0
|
|
20241219,165000,475074485,3710,3710,3710,3710,0
|
|
20241219,164900,475074485,3710,3710,3710,3710,0
|
|
20241219,164800,475074485,3710,3710,3710,3710,0
|
|
20241219,164700,475074485,3710,3710,3710,3710,0
|
|
20241219,164600,475074485,3710,3710,3710,3710,0
|
|
20241219,164500,475074485,3710,3710,3710,3710,0
|
|
20241219,164400,475074485,3710,3710,3710,3710,0
|
|
20241219,164300,475074485,3710,3710,3710,3710,0
|
|
20241219,164200,475074485,3710,3710,3710,3710,2522
|
|
20241219,164100,475074485,3710,3710,3710,3710,0
|
|
20241219,164000,475074485,3710,3710,3710,3710,0
|
|
20241219,163900,475074485,3710,3710,3710,3710,0
|
|
20241219,163800,475074485,3710,3710,3710,3710,0
|
|
20241219,163700,475074485,3710,3710,3710,3710,0
|
|
20241219,163600,475074485,3710,3710,3710,3710,0
|
|
20241219,163500,475074485,3710,3710,3710,3710,0
|
|
20241219,163400,475074485,3710,3710,3710,3710,0
|
|
20241219,163300,475074485,3710,3710,3710,3710,0
|
|
20241219,163200,475074485,3710,3710,3710,3710,0
|
|
20241219,163100,475074485,3710,3710,3710,3710,0
|
|
20241219,163000,475074485,3710,3710,3710,3710,0
|
|
20241219,162900,475074485,3710,3710,3710,3710,0
|
|
20241219,162800,475074485,3710,3710,3710,3710,0
|
|
20241219,162700,475074485,3710,3710,3710,3710,0
|
|
20241219,162600,475074485,3710,3710,3710,3710,0
|
|
20241219,162500,475074485,3710,3710,3710,3710,0
|
|
20241219,162400,475074485,3710,3710,3710,3710,0
|
|
20241219,162300,475074485,3710,3710,3710,3710,0
|
|
20241219,162200,475074485,3710,3710,3710,3710,0
|
|
20241219,162100,475074485,3710,3710,3710,3710,0
|
|
20241219,162000,475074485,3710,3710,3710,3710,0
|
|
20241219,161900,475074485,3710,3710,3710,3710,0
|
|
20241219,161800,475074485,3710,3710,3710,3710,0
|
|
20241219,161700,475074485,3710,3710,3710,3710,0
|
|
20241219,161600,475074485,3710,3710,3710,3710,0
|
|
20241219,161500,475074485,3710,3710,3710,3710,0
|
|
20241219,161400,475074485,3710,3710,3710,3710,0
|
|
20241219,161300,475074485,3710,3710,3710,3710,0
|
|
20241219,161200,475074485,3710,3710,3710,3710,2522
|
|
20241219,161100,475074485,3710,3710,3710,3710,0
|
|
20241219,161000,475074485,3710,3710,3710,3710,0
|
|
20241219,160900,475074485,3710,3710,3710,3710,0
|
|
20241219,160800,475074485,3710,3710,3710,3710,0
|
|
20241219,160700,475074485,3710,3710,3710,3710,0
|
|
20241219,160600,475074485,3710,3710,3710,3710,0
|
|
20241219,160500,475074485,3710,3710,3710,3710,0
|
|
20241219,160400,475074485,3710,3710,3710,3710,0
|
|
20241219,160300,475074485,3710,3710,3710,3710,0
|
|
20241219,160200,475074485,3710,3710,3710,3710,0
|
|
20241219,160100,475074485,3710,3710,3710,3710,0
|
|
20241219,160000,475074485,3710,3710,3710,3710,0
|
|
20241219,155900,475074485,3710,3710,3710,3710,0
|
|
20241219,155800,475074485,3710,3710,3710,3710,0
|
|
20241219,155700,475074485,3710,3710,3710,3710,0
|
|
20241219,155600,475074485,3710,3710,3710,3710,0
|
|
20241219,155500,475074485,3710,3710,3710,3710,0
|
|
20241219,155400,475074485,3710,3710,3710,3710,0
|
|
20241219,155300,475074485,3710,3710,3710,3710,0
|
|
20241219,155200,475074485,3710,3710,3710,3710,0
|
|
20241219,155100,475074485,3710,3710,3710,3710,0
|
|
20241219,155000,475074485,3710,3710,3710,3710,0
|
|
20241219,154900,475074485,3710,3710,3710,3710,0
|
|
20241219,154800,475074485,3710,3710,3710,3710,0
|
|
20241219,154700,475074485,3710,3710,3710,3710,0
|
|
20241219,154600,475074485,3710,3710,3710,3710,0
|
|
20241219,154500,475074485,3710,3710,3710,3710,0
|
|
20241219,154400,475074485,3710,3710,3710,3710,0
|
|
20241219,154300,475074485,3710,3710,3710,3710,0
|
|
20241219,154200,475074485,3710,3710,3710,3710,2522
|
|
20241219,154100,475074485,3710,3710,3710,3710,0
|
|
20241219,154000,475074485,3710,3710,3710,3710,0
|
|
20241219,153900,475074485,3710,3710,3710,3710,0
|
|
20241219,153800,475074485,3710,3710,3710,3710,0
|
|
20241219,153700,475074485,3710,3710,3710,3710,0
|
|
20241219,153600,475074485,3710,3710,3710,3710,0
|
|
20241219,153500,475074485,3710,3710,3710,3710,0
|
|
20241219,153400,475074485,3710,3710,3710,3710,0
|
|
20241219,153300,475074485,3710,3710,3710,3710,0
|
|
20241219,153200,475074485,3710,3710,3710,3710,0
|
|
20241219,153100,475074485,3710,3710,3710,3710,0
|
|
20241219,153000,475074485,3710,3710,3710,3710,2522
|
|
20241219,152900,465717865,3710,3710,3710,3710,0
|
|
20241219,152800,465717865,3710,3710,3710,3710,0
|
|
20241219,152700,465717865,3710,3710,3710,3710,0
|
|
20241219,152600,465717865,3710,3710,3710,3710,0
|
|
20241219,152500,465717865,3710,3710,3710,3710,0
|
|
20241219,152400,465717865,3710,3710,3710,3710,0
|
|
20241219,152300,465717865,3710,3710,3710,3710,0
|
|
20241219,152200,465717865,3710,3710,3710,3710,0
|
|
20241219,152100,465717865,3710,3710,3710,3710,0
|
|
20241219,152000,465717865,3710,3710,3710,3710,0
|
|
20241219,151900,465717865,3710,3710,3710,3710,32
|
|
20241219,151800,465599145,3705,3705,3705,3700,6
|
|
20241219,151700,465576920,3695,3695,3700,3690,12116
|
|
20241219,151600,420804170,3690,3695,3700,3690,1517
|
|
20241219,151500,415201995,3695,3695,3695,3695,8
|
|
20241219,151400,415172435,3700,3700,3700,3700,681
|
|
20241219,151300,412652735,3710,3710,3710,3710,0
|
|
20241219,151200,412652735,3710,3710,3710,3710,1
|
|
20241219,151100,412649025,3705,3705,3705,3705,0
|
|
20241219,151000,412649025,3705,3710,3710,3705,9
|
|
20241219,150900,412615640,3710,3710,3710,3710,0
|
|
20241219,150800,412615640,3710,3710,3710,3710,600
|
|
20241219,150700,410389640,3710,3710,3710,3710,300
|
|
20241219,150600,409276640,3725,3725,3725,3725,0
|
|
20241219,150500,409276640,3725,3720,3725,3720,72
|
|
20241219,150400,409008540,3710,3710,3710,3710,10
|
|
20241219,150300,408971440,3710,3710,3710,3710,0
|
|
20241219,150200,408971440,3710,3710,3710,3710,3037
|
|
20241219,150100,397704170,3745,3700,3745,3700,6678
|
|
20241219,150000,372953270,3690,3690,3690,3690,0
|
|
20241219,145900,372953270,3690,3690,3690,3690,1
|
|
20241219,145800,372949580,3690,3695,3695,3690,1125
|
|
20241219,145700,368797305,3700,3705,3705,3700,117
|
|
20241219,145600,368364155,3705,3705,3705,3705,10
|
|
20241219,145500,368327105,3705,3700,3705,3700,298
|
|
20241219,145400,367224490,3700,3685,3700,3685,71
|
|
20241219,145300,366961940,3700,3705,3710,3690,23892
|
|
20241219,145200,278546805,3710,3715,3715,3705,3191
|
|
20241219,145100,266702350,3715,3715,3715,3715,0
|
|
20241219,145000,266702350,3715,3720,3720,3715,3113
|
|
20241219,144900,255125105,3720,3720,3720,3720,0
|
|
20241219,144800,255125105,3720,3720,3720,3720,0
|
|
20241219,144700,255125105,3720,3720,3720,3720,450
|
|
20241219,144600,253451105,3720,3720,3720,3720,0
|
|
20241219,144500,253451105,3720,3720,3720,3720,0
|
|
20241219,144400,253451105,3720,3720,3720,3720,1
|
|
20241219,144300,253447385,3725,3730,3730,3725,973
|
|
20241219,144200,249822955,3745,3745,3745,3745,42
|
|
20241219,144100,249665665,3745,3740,3745,3740,2
|
|
20241219,144000,249658180,3730,3730,3730,3730,0
|
|
20241219,143900,249658180,3730,3730,3730,3730,109
|
|
20241219,143800,249251610,3730,3730,3730,3730,0
|
|
20241219,143700,249251610,3730,3730,3730,3730,0
|
|
20241219,143600,249251610,3730,3730,3730,3730,0
|
|
20241219,143500,249251610,3730,3730,3730,3730,0
|
|
20241219,143400,249251610,3730,3730,3730,3730,0
|
|
20241219,143300,249251610,3730,3730,3730,3730,100
|
|
20241219,143200,248878610,3740,3740,3740,3740,0
|
|
20241219,143100,248878610,3740,3740,3740,3740,92
|
|
20241219,143000,248534530,3750,3750,3750,3750,0
|
|
20241219,142900,248534530,3750,3750,3750,3750,0
|
|
20241219,142800,248534530,3750,3750,3750,3750,0
|
|
20241219,142700,248534530,3750,3750,3750,3750,0
|
|
20241219,142600,248534530,3750,3750,3750,3750,0
|
|
20241219,142500,248534530,3750,3750,3750,3750,0
|
|
20241219,142400,248534530,3750,3750,3750,3750,0
|
|
20241219,142300,248534530,3750,3750,3750,3750,0
|
|
20241219,142200,248534530,3750,3750,3750,3750,0
|
|
20241219,142100,248534530,3750,3750,3750,3750,0
|
|
20241219,142000,248534530,3750,3750,3750,3750,0
|
|
20241219,141900,248534530,3750,3750,3750,3750,0
|
|
20241219,141800,248534530,3750,3740,3750,3740,27
|
|
20241219,141700,248433415,3735,3735,3735,3735,0
|
|
20241219,141600,248433415,3735,3735,3735,3735,3
|
|
20241219,141500,248422210,3735,3735,3735,3735,11
|
|
20241219,141400,248381125,3735,3735,3735,3735,0
|
|
20241219,141300,248381125,3735,3735,3735,3735,0
|
|
20241219,141200,248381125,3735,3735,3735,3735,6
|
|
20241219,141100,248358715,3735,3735,3735,3735,400
|
|
20241219,141000,246864715,3725,3725,3725,3725,303
|
|
20241219,140900,245736040,3725,3725,3725,3725,343
|
|
20241219,140800,244458365,3725,3725,3725,3725,0
|
|
20241219,140700,244458365,3725,3725,3725,3725,0
|
|
20241219,140600,244458365,3725,3725,3725,3725,0
|
|
20241219,140500,244458365,3725,3725,3725,3725,0
|
|
20241219,140400,244458365,3725,3725,3725,3725,0
|
|
20241219,140300,244458365,3725,3725,3725,3725,0
|
|
20241219,140200,244458365,3725,3725,3725,3725,12
|
|
20241219,140100,244413665,3725,3725,3725,3725,0
|
|
20241219,140000,244413665,3725,3725,3725,3725,0
|
|
20241219,135900,244413665,3725,3725,3725,3725,0
|
|
20241219,135800,244413665,3725,3725,3725,3725,207
|
|
20241219,135700,243642590,3725,3725,3725,3725,1
|
|
20241219,135600,243638865,3735,3735,3735,3735,0
|
|
20241219,135500,243638865,3735,3735,3735,3735,0
|
|
20241219,135400,243638865,3735,3735,3735,3735,100
|
|
20241219,135300,243265365,3730,3730,3730,3730,0
|
|
20241219,135200,243265365,3730,3730,3730,3730,5
|
|
20241219,135100,243246715,3725,3725,3725,3725,0
|
|
20241219,135000,243246715,3725,3725,3725,3725,0
|
|
20241219,134900,243246715,3725,3730,3730,3725,1086
|
|
20241219,134800,239201215,3725,3725,3725,3725,0
|
|
20241219,134700,239201215,3725,3725,3725,3725,0
|
|
20241219,134600,239201215,3725,3725,3725,3725,552
|
|
20241219,134500,237145015,3730,3735,3735,3730,749
|
|
20241219,134400,234350885,3735,3745,3745,3735,2123
|
|
20241219,134300,226420250,3745,3745,3745,3745,1
|
|
20241219,134200,226416505,3745,3745,3745,3745,0
|
|
20241219,134100,226416505,3745,3745,3745,3745,0
|
|
20241219,134000,226416505,3745,3745,3745,3745,0
|
|
20241219,133900,226416505,3745,3745,3745,3745,0
|
|
20241219,133800,226416505,3745,3745,3745,3745,584
|
|
20241219,133700,224229425,3745,3745,3745,3745,50
|
|
20241219,133600,224042175,3745,3745,3745,3745,0
|
|
20241219,133500,224042175,3745,3745,3745,3745,0
|
|
20241219,133400,224042175,3745,3745,3745,3745,0
|
|
20241219,133300,224042175,3745,3745,3745,3745,0
|
|
20241219,133200,224042175,3745,3745,3745,3745,0
|
|
20241219,133100,224042175,3745,3745,3745,3745,0
|
|
20241219,133000,224042175,3745,3745,3745,3745,0
|
|
20241219,132900,224042175,3745,3745,3745,3745,0
|
|
20241219,132800,224042175,3745,3745,3745,3745,0
|
|
20241219,132700,224042175,3745,3745,3745,3745,1
|
|
20241219,132600,224038430,3740,3740,3740,3740,0
|
|
20241219,132500,224038430,3740,3740,3740,3740,0
|
|
20241219,132400,224038430,3740,3740,3740,3740,0
|
|
20241219,132300,224038430,3740,3740,3740,3740,31
|
|
20241219,132200,223922490,3740,3740,3740,3740,11
|
|
20241219,132100,223881350,3745,3745,3745,3745,0
|
|
20241219,132000,223881350,3745,3745,3745,3745,0
|
|
20241219,131900,223881350,3745,3745,3745,3745,0
|
|
20241219,131800,223881350,3745,3745,3745,3745,0
|
|
20241219,131700,223881350,3745,3745,3745,3745,0
|
|
20241219,131600,223881350,3745,3745,3745,3745,0
|
|
20241219,131500,223881350,3745,3745,3745,3745,0
|
|
20241219,131400,223881350,3745,3745,3745,3745,0
|
|
20241219,131300,223881350,3745,3745,3745,3745,0
|
|
20241219,131200,223881350,3745,3745,3745,3745,0
|
|
20241219,131100,223881350,3745,3745,3745,3745,0
|
|
20241219,131000,223881350,3745,3745,3745,3745,0
|
|
20241219,130900,223881350,3745,3745,3745,3745,0
|
|
20241219,130800,223881350,3745,3745,3745,3745,0
|
|
20241219,130700,223881350,3745,3745,3745,3745,0
|
|
20241219,130600,223881350,3745,3735,3745,3735,3
|
|
20241219,130500,223870135,3745,3735,3745,3735,11
|
|
20241219,130400,223829040,3730,3730,3730,3730,0
|
|
20241219,130300,223829040,3730,3730,3730,3730,0
|
|
20241219,130200,223829040,3730,3730,3730,3730,0
|
|
20241219,130100,223829040,3730,3730,3730,3730,10
|
|
20241219,130000,223791740,3730,3730,3730,3730,351
|
|
20241219,125900,222482510,3725,3725,3725,3725,0
|
|
20241219,125800,222482510,3725,3725,3725,3725,0
|
|
20241219,125700,222482510,3725,3725,3725,3725,0
|
|
20241219,125600,222482510,3725,3725,3725,3725,0
|
|
20241219,125500,222482510,3725,3725,3725,3725,40
|
|
20241219,125400,222333510,3745,3745,3745,3745,1
|
|
20241219,125300,222329765,3745,3745,3745,3745,0
|
|
20241219,125200,222329765,3745,3745,3745,3745,0
|
|
20241219,125100,222329765,3745,3745,3745,3745,0
|
|
20241219,125000,222329765,3745,3725,3745,3725,118
|
|
20241219,124900,221888615,3730,3730,3730,3730,23
|
|
20241219,124800,221802825,3730,3730,3730,3730,0
|
|
20241219,124700,221802825,3730,3730,3730,3730,100
|
|
20241219,124600,221429825,3730,3730,3730,3730,46
|
|
20241219,124500,221258245,3750,3750,3750,3750,0
|
|
20241219,124400,221258245,3750,3750,3750,3750,1
|
|
20241219,124300,221254495,3750,3750,3750,3750,2
|
|
20241219,124200,221246995,3750,3750,3750,3750,0
|
|
20241219,124100,221246995,3750,3750,3750,3750,1
|
|
20241219,124000,221243245,3730,3730,3730,3730,40
|
|
20241219,123900,221094045,3745,3745,3745,3745,0
|
|
20241219,123800,221094045,3745,3745,3745,3745,55
|
|
20241219,123700,220888070,3755,3755,3755,3755,0
|
|
20241219,123600,220888070,3755,3750,3755,3750,11
|
|
20241219,123500,220846815,3730,3730,3730,3730,38
|
|
20241219,123400,220705075,3755,3750,3755,3750,532
|
|
20241219,123300,218707465,3755,3755,3755,3755,0
|
|
20241219,123200,218707465,3755,3745,3755,3745,14
|
|
20241219,123100,218655025,3740,3725,3740,3725,113
|
|
20241219,123000,218233065,3730,3730,3730,3730,0
|
|
20241219,122900,218233065,3730,3730,3730,3730,0
|
|
20241219,122800,218233065,3730,3730,3730,3730,70
|
|
20241219,122700,217971965,3745,3740,3745,3740,40
|
|
20241219,122600,217822350,3740,3740,3740,3740,111
|
|
20241219,122500,217407210,3725,3725,3725,3725,40
|
|
20241219,122400,217258210,3725,3725,3725,3725,1
|
|
20241219,122300,217254485,3740,3740,3740,3740,0
|
|
20241219,122200,217254485,3740,3740,3740,3740,0
|
|
20241219,122100,217254485,3740,3740,3740,3740,0
|
|
20241219,122000,217254485,3740,3725,3740,3725,35
|
|
20241219,121900,217124095,3725,3725,3740,3725,52
|
|
20241219,121800,216930380,3725,3725,3725,3725,100
|
|
20241219,121700,216557880,3725,3725,3725,3725,8
|
|
20241219,121600,216528080,3725,3725,3725,3725,41
|
|
20241219,121500,216375355,3730,3730,3730,3730,160
|
|
20241219,121400,215778555,3745,3745,3745,3745,0
|
|
20241219,121300,215778555,3745,3740,3745,3725,1894
|
|
20241219,121200,208712260,3740,3740,3740,3740,0
|
|
20241219,121100,208712260,3740,3745,3745,3740,432
|
|
20241219,121000,207094435,3760,3760,3760,3760,0
|
|
20241219,120900,207094435,3760,3760,3760,3760,0
|
|
20241219,120800,207094435,3760,3760,3760,3760,0
|
|
20241219,120700,207094435,3760,3755,3760,3755,61
|
|
20241219,120600,206865225,3745,3735,3745,3735,250
|
|
20241219,120500,205929355,3730,3730,3730,3730,0
|
|
20241219,120400,205929355,3730,3730,3730,3730,0
|
|
20241219,120300,205929355,3730,3730,3730,3730,0
|
|
20241219,120200,205929355,3730,3730,3730,3730,46
|
|
20241219,120100,205757775,3740,3735,3740,3735,45
|
|
20241219,120000,205589690,3735,3735,3735,3735,53
|
|
20241219,115900,205391735,3725,3725,3725,3725,0
|
|
20241219,115800,205391735,3725,3725,3725,3725,0
|
|
20241219,115700,205391735,3725,3720,3725,3720,324
|
|
20241219,115600,204186335,3725,3725,3725,3725,16
|
|
20241219,115500,204126735,3735,3735,3735,3735,73
|
|
20241219,115400,203854080,3725,3725,3725,3725,0
|
|
20241219,115300,203854080,3725,3725,3725,3725,4
|
|
20241219,115200,203839180,3725,3725,3725,3725,90
|
|
20241219,115100,203503930,3725,3725,3725,3725,251
|
|
20241219,115000,202568955,3730,3730,3730,3730,0
|
|
20241219,114900,202568955,3730,3730,3730,3730,46
|
|
20241219,114800,202397375,3725,3725,3725,3725,0
|
|
20241219,114700,202397375,3725,3725,3725,3725,45
|
|
20241219,114600,202229750,3725,3725,3725,3725,0
|
|
20241219,114500,202229750,3725,3725,3725,3725,0
|
|
20241219,114400,202229750,3725,3725,3725,3725,0
|
|
20241219,114300,202229750,3725,3725,3725,3725,0
|
|
20241219,114200,202229750,3725,3720,3725,3720,619
|
|
20241219,114100,199927010,3725,3725,3725,3725,28
|
|
20241219,114000,199822710,3725,3725,3725,3725,0
|
|
20241219,113900,199822710,3725,3725,3725,3725,0
|
|
20241219,113800,199822710,3725,3730,3730,3725,680
|
|
20241219,113700,197289660,3725,3730,3730,3725,1482
|
|
20241219,113600,191768760,3735,3735,3735,3735,33
|
|
20241219,113500,191645505,3730,3730,3730,3730,0
|
|
20241219,113400,191645505,3730,3730,3730,3730,0
|
|
20241219,113300,191645505,3730,3730,3730,3730,0
|
|
20241219,113200,191645505,3730,3730,3730,3730,46
|
|
20241219,113100,191473925,3730,3730,3730,3730,0
|
|
20241219,113000,191473925,3730,3730,3730,3730,0
|
|
20241219,112900,191473925,3730,3730,3730,3730,0
|
|
20241219,112800,191473925,3730,3730,3730,3730,0
|
|
20241219,112700,191473925,3730,3730,3730,3730,90
|
|
20241219,112600,191138225,3745,3735,3745,3730,206
|
|
20241219,112500,190369805,3735,3735,3735,3735,0
|
|
20241219,112400,190369805,3735,3735,3735,3735,0
|
|
20241219,112300,190369805,3735,3735,3735,3735,0
|
|
20241219,112200,190369805,3735,3735,3735,3735,0
|
|
20241219,112100,190369805,3735,3735,3735,3735,35
|
|
20241219,112000,190239080,3745,3745,3745,3745,0
|
|
20241219,111900,190239080,3745,3745,3745,3745,0
|
|
20241219,111800,190239080,3745,3730,3745,3725,43
|
|
20241219,111700,190078710,3730,3730,3730,3730,113
|
|
20241219,111600,189657220,3735,3735,3735,3735,0
|
|
20241219,111500,189657220,3735,3730,3735,3730,458
|
|
20241219,111400,187948740,3730,3730,3730,3730,200
|
|
20241219,111300,187202740,3730,3730,3730,3730,10
|
|
20241219,111200,187165440,3730,3735,3735,3730,804
|
|
20241219,111100,184166500,3735,3735,3735,3735,90
|
|
20241219,111000,183830350,3735,3735,3735,3735,800
|
|
20241219,110900,180842350,3735,3735,3735,3735,0
|
|
20241219,110800,180842350,3735,3735,3735,3735,700
|
|
20241219,110700,178227850,3735,3735,3735,3735,38
|
|
20241219,110600,178085920,3745,3745,3745,3745,190
|
|
20241219,110500,177374370,3740,3740,3740,3740,0
|
|
20241219,110400,177374370,3740,3740,3740,3740,101
|
|
20241219,110300,176996630,3740,3740,3740,3740,0
|
|
20241219,110200,176996630,3740,3745,3745,3740,46
|
|
20241219,110100,176824565,3740,3740,3740,3740,0
|
|
20241219,110000,176824565,3740,3740,3740,3740,5
|
|
20241219,105900,176805865,3740,3740,3740,3740,0
|
|
20241219,105800,176805865,3740,3740,3740,3740,0
|
|
20241219,105700,176805865,3740,3740,3740,3740,40
|
|
20241219,105600,176656265,3745,3745,3745,3745,0
|
|
20241219,105500,176656265,3745,3745,3745,3745,2
|
|
20241219,105400,176648775,3740,3740,3740,3740,0
|
|
20241219,105300,176648775,3740,3740,3740,3740,0
|
|
20241219,105200,176648775,3740,3740,3740,3740,39
|
|
20241219,105100,176502915,3745,3745,3745,3745,194
|
|
20241219,105000,175776385,3735,3735,3735,3735,0
|
|
20241219,104900,175776385,3735,3735,3735,3735,0
|
|
20241219,104800,175776385,3735,3735,3735,3735,163
|
|
20241219,104700,175167580,3735,3740,3740,3735,682
|
|
20241219,104600,172617105,3740,3740,3740,3740,0
|
|
20241219,104500,172617105,3740,3740,3740,3740,520
|
|
20241219,104400,170672305,3740,3740,3740,3740,345
|
|
20241219,104300,169382005,3740,3740,3740,3740,500
|
|
20241219,104200,167512005,3725,3725,3725,3725,40
|
|
20241219,104100,167363005,3720,3720,3720,3720,0
|
|
20241219,104000,167363005,3720,3720,3720,3720,0
|
|
20241219,103900,167363005,3720,3720,3720,3720,0
|
|
20241219,103800,167363005,3720,3720,3720,3720,0
|
|
20241219,103700,167363005,3720,3720,3720,3720,36
|
|
20241219,103600,167229085,3720,3720,3720,3720,100
|
|
20241219,103500,166857085,3720,3720,3720,3720,0
|
|
20241219,103400,166857085,3720,3720,3720,3720,0
|
|
20241219,103300,166857085,3720,3720,3720,3720,42
|
|
20241219,103200,166700845,3720,3725,3725,3720,1120
|
|
20241219,103100,162530190,3720,3720,3720,3720,0
|
|
20241219,103000,162530190,3720,3725,3725,3720,1030
|
|
20241219,102900,158694575,3725,3725,3725,3725,0
|
|
20241219,102800,158694575,3725,3725,3725,3725,40
|
|
20241219,102700,158545575,3735,3730,3735,3725,2767
|
|
20241219,102600,148228565,3735,3735,3735,3735,1403
|
|
20241219,102500,142988360,3745,3740,3745,3740,1630
|
|
20241219,102400,136892155,3745,3745,3745,3745,0
|
|
20241219,102300,136892155,3745,3745,3745,3745,971
|
|
20241219,102200,133255760,3750,3750,3750,3750,200
|
|
20241219,102100,132505760,3745,3745,3745,3745,50
|
|
20241219,102000,132318510,3745,3745,3745,3745,0
|
|
20241219,101900,132318510,3745,3765,3765,3745,168
|
|
20241219,101800,131686910,3750,3755,3755,3750,1007
|
|
20241219,101700,127910650,3755,3755,3755,3755,52
|
|
20241219,101600,127715390,3765,3765,3765,3765,2
|
|
20241219,101500,127707860,3765,3765,3765,3765,0
|
|
20241219,101400,127707860,3765,3760,3765,3760,2
|
|
20241219,101300,127700335,3755,3755,3755,3755,53
|
|
20241219,101200,127501320,3755,3755,3755,3755,0
|
|
20241219,101100,127501320,3755,3755,3755,3755,34
|
|
20241219,101000,127373650,3755,3755,3755,3755,0
|
|
20241219,100900,127373650,3755,3755,3755,3755,3
|
|
20241219,100800,127362385,3755,3755,3755,3755,1
|
|
20241219,100700,127358630,3760,3760,3760,3760,1
|
|
20241219,100600,127354870,3765,3760,3765,3760,100
|
|
20241219,100500,126978605,3745,3745,3745,3745,0
|
|
20241219,100400,126978605,3745,3745,3745,3745,45
|
|
20241219,100300,126810080,3750,3750,3750,3750,143
|
|
20241219,100200,126273830,3750,3750,3750,3750,0
|
|
20241219,100100,126273830,3750,3750,3750,3750,0
|
|
20241219,100000,126273830,3750,3750,3750,3750,197
|
|
20241219,095900,125535080,3750,3750,3750,3750,404
|
|
20241219,095800,124020080,3750,3750,3750,3750,40
|
|
20241219,095700,123870080,3760,3760,3760,3760,0
|
|
20241219,095600,123870080,3760,3760,3760,3760,0
|
|
20241219,095500,123870080,3760,3760,3760,3760,58
|
|
20241219,095400,123652000,3760,3760,3760,3760,0
|
|
20241219,095300,123652000,3760,3745,3760,3745,38
|
|
20241219,095200,123509675,3755,3755,3755,3755,0
|
|
20241219,095100,123509675,3755,3755,3755,3755,552
|
|
20241219,095000,121436915,3745,3745,3745,3745,0
|
|
20241219,094900,121436915,3745,3745,3745,3745,95
|
|
20241219,094800,121081140,3755,3755,3755,3755,0
|
|
20241219,094700,121081140,3755,3755,3755,3755,0
|
|
20241219,094600,121081140,3755,3750,3755,3750,25
|
|
20241219,094500,120987385,3750,3740,3750,3740,41
|
|
20241219,094400,120833935,3730,3730,3730,3730,1540
|
|
20241219,094300,115089735,3730,3730,3730,3730,1
|
|
20241219,094200,115086005,3730,3735,3735,3730,2000
|
|
20241219,094100,107622690,3745,3740,3745,3740,786
|
|
20241219,094000,104682725,3740,3740,3740,3740,110
|
|
20241219,093900,104271325,3740,3745,3745,3740,502
|
|
20241219,093800,102392450,3745,3745,3745,3745,61
|
|
20241219,093700,102164005,3745,3745,3745,3745,16
|
|
20241219,093600,102104085,3745,3745,3745,3745,1
|
|
20241219,093500,102100340,3740,3740,3740,3740,111
|
|
20241219,093400,101685200,3745,3740,3745,3740,4
|
|
20241219,093300,101670235,3740,3740,3740,3740,2
|
|
20241219,093200,101662755,3745,3735,3745,3735,1006
|
|
20241219,093100,97905285,3745,3745,3745,3735,1204
|
|
20241219,093000,93407675,3750,3750,3750,3750,2
|
|
20241219,092900,93400175,3735,3755,3755,3735,139
|
|
20241219,092800,92879010,3755,3730,3755,3725,952
|
|
20241219,092700,89328010,3740,3730,3750,3725,5778
|
|
20241219,092600,67796695,3730,3730,3730,3730,520
|
|
20241219,092500,65857095,3730,3730,3730,3730,578
|
|
20241219,092400,63701155,3750,3740,3750,3735,280
|
|
20241219,092300,62654325,3750,3750,3750,3750,0
|
|
20241219,092200,62654325,3750,3750,3750,3750,30
|
|
20241219,092100,62541825,3750,3745,3750,3745,25
|
|
20241219,092000,62448195,3745,3730,3745,3725,1001
|
|
20241219,091900,58719260,3725,3730,3750,3725,193
|
|
20241219,091800,57999665,3725,3730,3730,3725,1004
|
|
20241219,091700,54254765,3750,3750,3750,3750,0
|
|
20241219,091600,54254765,3750,3740,3750,3725,1282
|
|
20241219,091500,49472140,3750,3750,3750,3750,1
|
|
20241219,091400,49468390,3740,3740,3750,3740,43
|
|
20241219,091300,49307560,3750,3750,3750,3750,0
|
|
20241219,091200,49307560,3750,3750,3750,3750,46
|
|
20241219,091100,49135060,3735,3735,3735,3735,10
|
|
20241219,091000,49097710,3735,3735,3750,3735,21
|
|
20241219,090900,49019080,3735,3745,3745,3735,39
|
|
20241219,090800,48873405,3755,3755,3755,3755,0
|
|
20241219,090700,48873405,3755,3755,3755,3755,0
|
|
20241219,090600,48873405,3755,3755,3755,3755,1
|
|
20241219,090500,48869650,3725,3755,3755,3725,4667
|
|
20241219,090400,31426280,3730,3730,3730,3730,0
|
|
20241219,090300,31426280,3730,3730,3730,3730,836
|
|
20241219,090200,28308000,3725,3735,3760,3725,760
|
|
20241219,090100,25473420,3745,3745,3775,3740,666
|
|
20241219,090000,22976760,3755,3800,3800,3750,6053
|