585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184200,218975955,3585,3585,3585,3585,1567
|
|
20241230,184100,218975955,3585,3585,3585,3585,0
|
|
20241230,184000,218975955,3585,3585,3585,3585,0
|
|
20241230,183900,218975955,3585,3585,3585,3585,0
|
|
20241230,183800,218975955,3585,3585,3585,3585,0
|
|
20241230,183700,218975955,3585,3585,3585,3585,0
|
|
20241230,183600,218975955,3585,3585,3585,3585,0
|
|
20241230,183500,218975955,3585,3585,3585,3585,0
|
|
20241230,183400,218975955,3585,3585,3585,3585,0
|
|
20241230,183300,218975955,3585,3585,3585,3585,0
|
|
20241230,183200,218975955,3585,3585,3585,3585,0
|
|
20241230,183100,218975955,3585,3585,3585,3585,0
|
|
20241230,183000,218975955,3585,3585,3585,3585,0
|
|
20241230,182900,218975955,3585,3585,3585,3585,0
|
|
20241230,182800,218975955,3585,3585,3585,3585,0
|
|
20241230,182700,218975955,3585,3585,3585,3585,0
|
|
20241230,182600,218975955,3585,3585,3585,3585,0
|
|
20241230,182500,218975955,3585,3585,3585,3585,0
|
|
20241230,182400,218975955,3585,3585,3585,3585,0
|
|
20241230,182300,218975955,3585,3585,3585,3585,0
|
|
20241230,182200,218975955,3585,3585,3585,3585,0
|
|
20241230,182100,218975955,3585,3585,3585,3585,0
|
|
20241230,182000,218975955,3585,3585,3585,3585,0
|
|
20241230,181900,218975955,3585,3585,3585,3585,0
|
|
20241230,181800,218975955,3585,3585,3585,3585,0
|
|
20241230,181700,218975955,3585,3585,3585,3585,0
|
|
20241230,181600,218975955,3585,3585,3585,3585,0
|
|
20241230,181500,218975955,3585,3585,3585,3585,0
|
|
20241230,181400,218975955,3585,3585,3585,3585,0
|
|
20241230,181300,218975955,3585,3585,3585,3585,0
|
|
20241230,181200,218975955,3585,3585,3585,3585,1567
|
|
20241230,181100,218975955,3585,3585,3585,3585,0
|
|
20241230,181000,218975955,3585,3585,3585,3585,0
|
|
20241230,180900,218975955,3585,3585,3585,3585,0
|
|
20241230,180800,218975955,3585,3585,3585,3585,0
|
|
20241230,180700,218975955,3585,3585,3585,3585,0
|
|
20241230,180600,218975955,3585,3585,3585,3585,0
|
|
20241230,180500,218975955,3585,3585,3585,3585,0
|
|
20241230,180400,218975955,3585,3585,3585,3585,0
|
|
20241230,180300,218975955,3585,3585,3585,3585,0
|
|
20241230,180200,218975955,3585,3585,3585,3585,0
|
|
20241230,180100,218975955,3585,3585,3585,3585,0
|
|
20241230,180000,218975955,3585,3585,3585,3585,0
|
|
20241230,175900,218975955,3585,3585,3585,3585,0
|
|
20241230,175800,218975955,3585,3585,3585,3585,0
|
|
20241230,175700,218975955,3585,3585,3585,3585,0
|
|
20241230,175600,218975955,3585,3585,3585,3585,0
|
|
20241230,175500,218975955,3585,3585,3585,3585,0
|
|
20241230,175400,218975955,3585,3585,3585,3585,0
|
|
20241230,175300,218975955,3585,3585,3585,3585,0
|
|
20241230,175200,218975955,3585,3585,3585,3585,0
|
|
20241230,175100,218975955,3585,3585,3585,3585,0
|
|
20241230,175000,218975955,3585,3585,3585,3585,0
|
|
20241230,174900,218975955,3585,3585,3585,3585,0
|
|
20241230,174800,218975955,3585,3585,3585,3585,0
|
|
20241230,174700,218975955,3585,3585,3585,3585,0
|
|
20241230,174600,218975955,3585,3585,3585,3585,0
|
|
20241230,174500,218975955,3585,3585,3585,3585,0
|
|
20241230,174400,218975955,3585,3585,3585,3585,0
|
|
20241230,174300,218975955,3585,3585,3585,3585,0
|
|
20241230,174200,218975955,3585,3585,3585,3585,1567
|
|
20241230,174100,218975955,3585,3585,3585,3585,0
|
|
20241230,174000,218975955,3585,3585,3585,3585,0
|
|
20241230,173900,218975955,3585,3585,3585,3585,0
|
|
20241230,173800,218975955,3585,3585,3585,3585,0
|
|
20241230,173700,218975955,3585,3585,3585,3585,0
|
|
20241230,173600,218975955,3585,3585,3585,3585,0
|
|
20241230,173500,218975955,3585,3585,3585,3585,0
|
|
20241230,173400,218975955,3585,3585,3585,3585,0
|
|
20241230,173300,218975955,3585,3585,3585,3585,0
|
|
20241230,173200,218975955,3585,3585,3585,3585,0
|
|
20241230,173100,218975955,3585,3585,3585,3585,0
|
|
20241230,173000,218975955,3585,3585,3585,3585,0
|
|
20241230,172900,218975955,3585,3585,3585,3585,0
|
|
20241230,172800,218975955,3585,3585,3585,3585,0
|
|
20241230,172700,218975955,3585,3585,3585,3585,0
|
|
20241230,172600,218975955,3585,3585,3585,3585,0
|
|
20241230,172500,218975955,3585,3585,3585,3585,0
|
|
20241230,172400,218975955,3585,3585,3585,3585,0
|
|
20241230,172300,218975955,3585,3585,3585,3585,0
|
|
20241230,172200,218975955,3585,3585,3585,3585,0
|
|
20241230,172100,218975955,3585,3585,3585,3585,0
|
|
20241230,172000,218975955,3585,3585,3585,3585,0
|
|
20241230,171900,218975955,3585,3585,3585,3585,0
|
|
20241230,171800,218975955,3585,3585,3585,3585,0
|
|
20241230,171700,218975955,3585,3585,3585,3585,0
|
|
20241230,171600,218975955,3585,3585,3585,3585,0
|
|
20241230,171500,218975955,3585,3585,3585,3585,0
|
|
20241230,171400,218975955,3585,3585,3585,3585,0
|
|
20241230,171300,218975955,3585,3585,3585,3585,0
|
|
20241230,171200,218975955,3585,3585,3585,3585,1567
|
|
20241230,171100,218975955,3585,3585,3585,3585,0
|
|
20241230,171000,218975955,3585,3585,3585,3585,0
|
|
20241230,170900,218975955,3585,3585,3585,3585,0
|
|
20241230,170800,218975955,3585,3585,3585,3585,0
|
|
20241230,170700,218975955,3585,3585,3585,3585,0
|
|
20241230,170600,218975955,3585,3585,3585,3585,0
|
|
20241230,170500,218975955,3585,3585,3585,3585,0
|
|
20241230,170400,218975955,3585,3585,3585,3585,0
|
|
20241230,170300,218975955,3585,3585,3585,3585,0
|
|
20241230,170200,218975955,3585,3585,3585,3585,0
|
|
20241230,170100,218975955,3585,3585,3585,3585,0
|
|
20241230,170000,218975955,3585,3585,3585,3585,0
|
|
20241230,165900,218975955,3585,3585,3585,3585,0
|
|
20241230,165800,218975955,3585,3585,3585,3585,0
|
|
20241230,165700,218975955,3585,3585,3585,3585,0
|
|
20241230,165600,218975955,3585,3585,3585,3585,0
|
|
20241230,165500,218975955,3585,3585,3585,3585,0
|
|
20241230,165400,218975955,3585,3585,3585,3585,0
|
|
20241230,165300,218975955,3585,3585,3585,3585,0
|
|
20241230,165200,218975955,3585,3585,3585,3585,0
|
|
20241230,165100,218975955,3585,3585,3585,3585,0
|
|
20241230,165000,218975955,3585,3585,3585,3585,0
|
|
20241230,164900,218975955,3585,3585,3585,3585,0
|
|
20241230,164800,218975955,3585,3585,3585,3585,0
|
|
20241230,164700,218975955,3585,3585,3585,3585,0
|
|
20241230,164600,218975955,3585,3585,3585,3585,0
|
|
20241230,164500,218975955,3585,3585,3585,3585,0
|
|
20241230,164400,218975955,3585,3585,3585,3585,0
|
|
20241230,164300,218975955,3585,3585,3585,3585,0
|
|
20241230,164200,218975955,3585,3585,3585,3585,1567
|
|
20241230,164100,218975955,3585,3585,3585,3585,0
|
|
20241230,164000,218975955,3585,3585,3585,3585,0
|
|
20241230,163900,218975955,3585,3585,3585,3585,0
|
|
20241230,163800,218975955,3585,3585,3585,3585,0
|
|
20241230,163700,218975955,3585,3585,3585,3585,0
|
|
20241230,163600,218975955,3585,3585,3585,3585,0
|
|
20241230,163500,218975955,3585,3585,3585,3585,0
|
|
20241230,163400,218975955,3585,3585,3585,3585,0
|
|
20241230,163300,218975955,3585,3585,3585,3585,0
|
|
20241230,163200,218975955,3585,3585,3585,3585,0
|
|
20241230,163100,218975955,3585,3585,3585,3585,0
|
|
20241230,163000,218975955,3585,3585,3585,3585,0
|
|
20241230,162900,218975955,3585,3585,3585,3585,0
|
|
20241230,162800,218975955,3585,3585,3585,3585,0
|
|
20241230,162700,218975955,3585,3585,3585,3585,0
|
|
20241230,162600,218975955,3585,3585,3585,3585,0
|
|
20241230,162500,218975955,3585,3585,3585,3585,0
|
|
20241230,162400,218975955,3585,3585,3585,3585,0
|
|
20241230,162300,218975955,3585,3585,3585,3585,0
|
|
20241230,162200,218975955,3585,3585,3585,3585,0
|
|
20241230,162100,218975955,3585,3585,3585,3585,0
|
|
20241230,162000,218975955,3585,3585,3585,3585,0
|
|
20241230,161900,218975955,3585,3585,3585,3585,0
|
|
20241230,161800,218975955,3585,3585,3585,3585,0
|
|
20241230,161700,218975955,3585,3585,3585,3585,0
|
|
20241230,161600,218975955,3585,3585,3585,3585,0
|
|
20241230,161500,218975955,3585,3585,3585,3585,0
|
|
20241230,161400,218975955,3585,3585,3585,3585,0
|
|
20241230,161300,218975955,3585,3585,3585,3585,0
|
|
20241230,161200,218975955,3585,3585,3585,3585,1567
|
|
20241230,161100,218975955,3585,3585,3585,3585,0
|
|
20241230,161000,218975955,3585,3585,3585,3585,0
|
|
20241230,160900,218975955,3585,3585,3585,3585,0
|
|
20241230,160800,218975955,3585,3585,3585,3585,0
|
|
20241230,160700,218975955,3585,3585,3585,3585,0
|
|
20241230,160600,218975955,3585,3585,3585,3585,0
|
|
20241230,160500,218975955,3585,3585,3585,3585,0
|
|
20241230,160400,218975955,3585,3585,3585,3585,0
|
|
20241230,160300,218975955,3585,3585,3585,3585,0
|
|
20241230,160200,218975955,3585,3585,3585,3585,0
|
|
20241230,160100,218975955,3585,3585,3585,3585,0
|
|
20241230,160000,218975955,3585,3585,3585,3585,0
|
|
20241230,155900,218975955,3585,3585,3585,3585,0
|
|
20241230,155800,218975955,3585,3585,3585,3585,0
|
|
20241230,155700,218975955,3585,3585,3585,3585,0
|
|
20241230,155600,218975955,3585,3585,3585,3585,0
|
|
20241230,155500,218975955,3585,3585,3585,3585,0
|
|
20241230,155400,218975955,3585,3585,3585,3585,0
|
|
20241230,155300,218975955,3585,3585,3585,3585,0
|
|
20241230,155200,218975955,3585,3585,3585,3585,0
|
|
20241230,155100,218975955,3585,3585,3585,3585,0
|
|
20241230,155000,218975955,3585,3585,3585,3585,0
|
|
20241230,154900,218975955,3585,3585,3585,3585,0
|
|
20241230,154800,218975955,3585,3585,3585,3585,0
|
|
20241230,154700,218975955,3585,3585,3585,3585,0
|
|
20241230,154600,218975955,3585,3585,3585,3585,0
|
|
20241230,154500,218975955,3585,3585,3585,3585,0
|
|
20241230,154400,218975955,3585,3585,3585,3585,0
|
|
20241230,154300,218975955,3585,3585,3585,3585,0
|
|
20241230,154200,218975955,3585,3585,3585,3585,1567
|
|
20241230,154100,218975955,3585,3585,3585,3585,0
|
|
20241230,154000,218975955,3585,3585,3585,3585,0
|
|
20241230,153900,218975955,3585,3585,3585,3585,0
|
|
20241230,153800,218975955,3585,3585,3585,3585,0
|
|
20241230,153700,218975955,3585,3585,3585,3585,0
|
|
20241230,153600,218975955,3585,3585,3585,3585,0
|
|
20241230,153500,218975955,3585,3585,3585,3585,0
|
|
20241230,153400,218975955,3585,3585,3585,3585,0
|
|
20241230,153300,218975955,3585,3585,3585,3585,0
|
|
20241230,153200,218975955,3585,3585,3585,3585,0
|
|
20241230,153100,218975955,3585,3585,3585,3585,0
|
|
20241230,153000,218975955,3585,3585,3585,3585,1567
|
|
20241230,152900,213358260,3560,3560,3560,3560,0
|
|
20241230,152800,213358260,3560,3560,3560,3560,0
|
|
20241230,152700,213358260,3560,3560,3560,3560,0
|
|
20241230,152600,213358260,3560,3560,3560,3560,0
|
|
20241230,152500,213358260,3560,3560,3560,3560,0
|
|
20241230,152400,213358260,3560,3560,3560,3560,0
|
|
20241230,152300,213358260,3560,3560,3560,3560,0
|
|
20241230,152200,213358260,3560,3560,3560,3560,0
|
|
20241230,152100,213358260,3560,3560,3560,3560,0
|
|
20241230,152000,213358260,3560,3560,3560,3560,0
|
|
20241230,151900,213358260,3560,3575,3575,3560,841
|
|
20241230,151800,210356010,3575,3585,3590,3575,588
|
|
20241230,151700,208248980,3590,3590,3590,3590,208
|
|
20241230,151600,207502260,3585,3590,3590,3585,11
|
|
20241230,151500,207462815,3590,3590,3590,3590,370
|
|
20241230,151400,206134515,3590,3590,3590,3590,221
|
|
20241230,151300,205341125,3590,3590,3590,3590,214
|
|
20241230,151200,204572865,3585,3585,3585,3585,212
|
|
20241230,151100,203812845,3585,3585,3585,3585,0
|
|
20241230,151000,203812845,3585,3585,3585,3585,0
|
|
20241230,150900,203812845,3585,3585,3585,3585,56
|
|
20241230,150800,203612085,3585,3585,3585,3585,0
|
|
20241230,150700,203612085,3585,3585,3585,3585,100
|
|
20241230,150600,203253585,3585,3585,3585,3585,138
|
|
20241230,150500,202758855,3585,3585,3585,3585,0
|
|
20241230,150400,202758855,3585,3590,3590,3585,822
|
|
20241230,150300,199810750,3585,3585,3585,3585,0
|
|
20241230,150200,199810750,3585,3585,3585,3585,1871
|
|
20241230,150100,193103215,3575,3575,3575,3575,0
|
|
20241230,150000,193103215,3575,3575,3575,3575,4
|
|
20241230,145900,193088915,3585,3585,3585,3585,0
|
|
20241230,145800,193088915,3585,3585,3585,3585,0
|
|
20241230,145700,193088915,3585,3585,3585,3585,0
|
|
20241230,145600,193088915,3585,3585,3585,3585,0
|
|
20241230,145500,193088915,3585,3585,3585,3585,0
|
|
20241230,145400,193088915,3585,3585,3585,3585,0
|
|
20241230,145300,193088915,3585,3585,3585,3585,0
|
|
20241230,145200,193088915,3585,3585,3585,3585,0
|
|
20241230,145100,193088915,3585,3585,3585,3585,0
|
|
20241230,145000,193088915,3585,3585,3585,3585,1
|
|
20241230,144900,193085330,3585,3585,3585,3585,0
|
|
20241230,144800,193085330,3585,3585,3585,3585,0
|
|
20241230,144700,193085330,3585,3585,3585,3585,627
|
|
20241230,144600,190837535,3580,3580,3580,3580,0
|
|
20241230,144500,190837535,3580,3580,3580,3580,104
|
|
20241230,144400,190465215,3580,3580,3580,3580,0
|
|
20241230,144300,190465215,3580,3580,3580,3580,0
|
|
20241230,144200,190465215,3580,3580,3580,3580,0
|
|
20241230,144100,190465215,3580,3580,3580,3580,0
|
|
20241230,144000,190465215,3580,3580,3580,3580,350
|
|
20241230,143900,189212215,3575,3575,3575,3575,0
|
|
20241230,143800,189212215,3575,3575,3575,3575,27
|
|
20241230,143700,189115690,3580,3570,3580,3570,807
|
|
20241230,143600,186231630,3575,3575,3575,3575,1
|
|
20241230,143500,186228055,3575,3575,3575,3575,0
|
|
20241230,143400,186228055,3575,3575,3575,3575,0
|
|
20241230,143300,186228055,3575,3575,3575,3575,448
|
|
20241230,143200,184626455,3575,3575,3575,3575,0
|
|
20241230,143100,184626455,3575,3575,3575,3575,0
|
|
20241230,143000,184626455,3575,3575,3575,3575,0
|
|
20241230,142900,184626455,3575,3575,3575,3575,0
|
|
20241230,142800,184626455,3575,3575,3575,3575,0
|
|
20241230,142700,184626455,3575,3575,3575,3575,0
|
|
20241230,142600,184626455,3575,3575,3575,3575,15
|
|
20241230,142500,184572830,3575,3570,3575,3565,741
|
|
20241230,142400,181927275,3570,3570,3570,3570,0
|
|
20241230,142300,181927275,3570,3570,3570,3570,0
|
|
20241230,142200,181927275,3570,3570,3570,3570,93
|
|
20241230,142100,181595265,3570,3570,3570,3570,0
|
|
20241230,142000,181595265,3570,3570,3570,3570,0
|
|
20241230,141900,181595265,3570,3570,3570,3570,70
|
|
20241230,141800,181345365,3570,3570,3570,3570,0
|
|
20241230,141700,181345365,3570,3570,3570,3570,0
|
|
20241230,141600,181345365,3570,3570,3570,3570,0
|
|
20241230,141500,181345365,3570,3570,3570,3570,0
|
|
20241230,141400,181345365,3570,3570,3570,3570,0
|
|
20241230,141300,181345365,3570,3570,3570,3570,0
|
|
20241230,141200,181345365,3570,3570,3570,3570,0
|
|
20241230,141100,181345365,3570,3570,3570,3570,0
|
|
20241230,141000,181345365,3570,3565,3570,3565,921
|
|
20241230,140900,178059760,3560,3560,3560,3560,0
|
|
20241230,140800,178059760,3560,3560,3560,3560,0
|
|
20241230,140700,178059760,3560,3560,3560,3560,3
|
|
20241230,140600,178049080,3560,3560,3560,3560,0
|
|
20241230,140500,178049080,3560,3560,3560,3560,0
|
|
20241230,140400,178049080,3560,3560,3560,3560,0
|
|
20241230,140300,178049080,3560,3560,3560,3560,10
|
|
20241230,140200,178013480,3570,3570,3570,3570,1
|
|
20241230,140100,178009910,3560,3560,3560,3560,0
|
|
20241230,140000,178009910,3560,3560,3560,3560,0
|
|
20241230,135900,178009910,3560,3565,3565,3560,2600
|
|
20241230,135800,168745955,3565,3565,3565,3565,0
|
|
20241230,135700,168745955,3565,3565,3565,3565,0
|
|
20241230,135600,168745955,3565,3570,3570,3565,200
|
|
20241230,135500,168031985,3580,3580,3580,3580,1
|
|
20241230,135400,168028405,3570,3570,3570,3570,5
|
|
20241230,135300,168010555,3570,3570,3570,3570,0
|
|
20241230,135200,168010555,3570,3570,3570,3570,0
|
|
20241230,135100,168010555,3570,3570,3570,3570,0
|
|
20241230,135000,168010555,3570,3575,3575,3570,9
|
|
20241230,134900,167978410,3585,3585,3585,3585,0
|
|
20241230,134800,167978410,3585,3585,3585,3585,51
|
|
20241230,134700,167795575,3570,3570,3570,3570,0
|
|
20241230,134600,167795575,3570,3570,3570,3570,0
|
|
20241230,134500,167795575,3570,3570,3570,3570,0
|
|
20241230,134400,167795575,3570,3570,3570,3570,0
|
|
20241230,134300,167795575,3570,3570,3570,3570,0
|
|
20241230,134200,167795575,3570,3570,3570,3570,1939
|
|
20241230,134100,160873345,3585,3585,3585,3585,0
|
|
20241230,134000,160873345,3585,3585,3585,3585,0
|
|
20241230,133900,160873345,3585,3585,3585,3585,1
|
|
20241230,133800,160869760,3570,3570,3570,3570,0
|
|
20241230,133700,160869760,3570,3570,3570,3570,0
|
|
20241230,133600,160869760,3570,3570,3570,3570,0
|
|
20241230,133500,160869760,3570,3570,3570,3570,0
|
|
20241230,133400,160869760,3570,3570,3570,3570,0
|
|
20241230,133300,160869760,3570,3570,3570,3570,0
|
|
20241230,133200,160869760,3570,3570,3570,3570,0
|
|
20241230,133100,160869760,3570,3570,3570,3570,0
|
|
20241230,133000,160869760,3570,3570,3570,3570,0
|
|
20241230,132900,160869760,3570,3570,3570,3570,10
|
|
20241230,132800,160834060,3565,3565,3565,3565,1
|
|
20241230,132700,160830495,3565,3565,3565,3565,0
|
|
20241230,132600,160830495,3565,3565,3565,3565,0
|
|
20241230,132500,160830495,3565,3565,3565,3565,100
|
|
20241230,132400,160473995,3565,3565,3565,3565,0
|
|
20241230,132300,160473995,3565,3565,3565,3565,1503
|
|
20241230,132200,155115800,3565,3565,3565,3565,0
|
|
20241230,132100,155115800,3565,3565,3565,3565,0
|
|
20241230,132000,155115800,3565,3565,3565,3565,0
|
|
20241230,131900,155115800,3565,3565,3565,3565,0
|
|
20241230,131800,155115800,3565,3565,3565,3565,0
|
|
20241230,131700,155115800,3565,3570,3570,3565,148
|
|
20241230,131600,154587445,3575,3575,3575,3575,78
|
|
20241230,131500,154308595,3585,3585,3585,3585,1
|
|
20241230,131400,154305010,3575,3575,3575,3575,1
|
|
20241230,131300,154301435,3585,3585,3585,3585,203
|
|
20241230,131200,153573680,3585,3585,3585,3585,0
|
|
20241230,131100,153573680,3585,3585,3585,3585,1
|
|
20241230,131000,153570095,3575,3575,3575,3575,0
|
|
20241230,130900,153570095,3575,3575,3575,3575,0
|
|
20241230,130800,153570095,3575,3575,3575,3575,1
|
|
20241230,130700,153566520,3575,3575,3575,3575,0
|
|
20241230,130600,153566520,3575,3575,3575,3575,1
|
|
20241230,130500,153562945,3580,3580,3580,3580,640
|
|
20241230,130400,151271745,3585,3585,3585,3585,0
|
|
20241230,130300,151271745,3585,3575,3585,3575,444
|
|
20241230,130200,149683705,3575,3575,3575,3575,0
|
|
20241230,130100,149683705,3575,3575,3575,3575,0
|
|
20241230,130000,149683705,3575,3575,3575,3575,19
|
|
20241230,125900,149615780,3575,3580,3580,3575,3
|
|
20241230,125800,149605050,3580,3580,3580,3580,1
|
|
20241230,125700,149601470,3575,3575,3575,3575,631
|
|
20241230,125600,147345645,3570,3570,3570,3570,0
|
|
20241230,125500,147345645,3570,3575,3575,3570,10
|
|
20241230,125400,147309940,3575,3575,3575,3575,0
|
|
20241230,125300,147309940,3575,3575,3575,3575,1
|
|
20241230,125200,147306365,3575,3575,3575,3575,0
|
|
20241230,125100,147306365,3575,3575,3575,3575,0
|
|
20241230,125000,147306365,3575,3575,3575,3575,1
|
|
20241230,124900,147302790,3575,3575,3575,3575,0
|
|
20241230,124800,147302790,3575,3575,3575,3575,83
|
|
20241230,124700,147006065,3575,3575,3575,3575,1
|
|
20241230,124600,147002490,3570,3570,3570,3570,4
|
|
20241230,124500,146988210,3570,3570,3570,3570,314
|
|
20241230,124400,145867230,3570,3570,3570,3570,1
|
|
20241230,124300,145863660,3565,3565,3565,3565,0
|
|
20241230,124200,145863660,3565,3565,3565,3565,6
|
|
20241230,124100,145842270,3565,3565,3565,3565,0
|
|
20241230,124000,145842270,3565,3565,3565,3565,17
|
|
20241230,123900,145781665,3570,3570,3570,3570,2
|
|
20241230,123800,145774525,3565,3565,3565,3565,0
|
|
20241230,123700,145774525,3565,3565,3565,3565,0
|
|
20241230,123600,145774525,3565,3565,3565,3565,0
|
|
20241230,123500,145774525,3565,3565,3565,3565,671
|
|
20241230,123400,143382410,3565,3565,3565,3565,0
|
|
20241230,123300,143382410,3565,3570,3570,3565,4
|
|
20241230,123200,143368145,3570,3570,3570,3570,0
|
|
20241230,123100,143368145,3570,3570,3570,3570,1
|
|
20241230,123000,143364575,3570,3570,3570,3570,0
|
|
20241230,122900,143364575,3570,3570,3570,3570,0
|
|
20241230,122800,143364575,3570,3570,3570,3570,2
|
|
20241230,122700,143357435,3570,3570,3570,3570,0
|
|
20241230,122600,143357435,3570,3570,3570,3570,0
|
|
20241230,122500,143357435,3570,3570,3570,3570,0
|
|
20241230,122400,143357435,3570,3570,3570,3570,1
|
|
20241230,122300,143353865,3570,3570,3570,3570,400
|
|
20241230,122200,141925865,3570,3570,3570,3570,1
|
|
20241230,122100,141922295,3570,3570,3570,3570,69
|
|
20241230,122000,141675965,3570,3570,3570,3570,2
|
|
20241230,121900,141668825,3570,3570,3570,3570,0
|
|
20241230,121800,141668825,3570,3570,3570,3570,1
|
|
20241230,121700,141665255,3570,3575,3575,3570,43
|
|
20241230,121600,141511730,3575,3575,3575,3575,0
|
|
20241230,121500,141511730,3575,3575,3575,3575,0
|
|
20241230,121400,141511730,3575,3570,3575,3560,587
|
|
20241230,121300,139418640,3575,3575,3575,3575,0
|
|
20241230,121200,139418640,3575,3575,3575,3575,46
|
|
20241230,121100,139254190,3570,3575,3575,3570,44
|
|
20241230,121000,139096895,3570,3570,3570,3570,0
|
|
20241230,120900,139096895,3570,3570,3570,3570,1
|
|
20241230,120800,139093325,3570,3570,3570,3570,0
|
|
20241230,120700,139093325,3570,3570,3570,3570,1
|
|
20241230,120600,139089755,3575,3570,3575,3570,716
|
|
20241230,120500,136533295,3575,3575,3575,3575,37
|
|
20241230,120400,136401020,3575,3575,3575,3575,1
|
|
20241230,120300,136397445,3575,3575,3575,3575,0
|
|
20241230,120200,136397445,3575,3575,3575,3575,40
|
|
20241230,120100,136254445,3575,3575,3575,3575,0
|
|
20241230,120000,136254445,3575,3575,3575,3575,43
|
|
20241230,115900,136100720,3575,3575,3575,3575,0
|
|
20241230,115800,136100720,3575,3575,3575,3575,1
|
|
20241230,115700,136097145,3575,3575,3575,3575,43
|
|
20241230,115600,135943420,3575,3575,3575,3575,1
|
|
20241230,115500,135939845,3575,3570,3575,3570,41
|
|
20241230,115400,135793275,3575,3575,3575,3575,0
|
|
20241230,115300,135793275,3575,3575,3575,3575,1
|
|
20241230,115200,135789700,3575,3575,3575,3575,84
|
|
20241230,115100,135489400,3575,3575,3575,3575,1
|
|
20241230,115000,135485825,3575,3575,3575,3575,0
|
|
20241230,114900,135485825,3575,3575,3575,3575,327
|
|
20241230,114800,134316800,3580,3580,3580,3580,0
|
|
20241230,114700,134316800,3580,3580,3580,3580,1
|
|
20241230,114600,134313220,3580,3580,3580,3580,10
|
|
20241230,114500,134277420,3580,3580,3580,3580,4
|
|
20241230,114400,134263100,3580,3580,3580,3580,0
|
|
20241230,114300,134263100,3580,3580,3580,3580,0
|
|
20241230,114200,134263100,3580,3580,3580,3580,1
|
|
20241230,114100,134259520,3590,3590,3590,3590,2
|
|
20241230,114000,134252340,3580,3580,3580,3580,1
|
|
20241230,113900,134248760,3580,3580,3580,3580,30
|
|
20241230,113800,134141360,3580,3580,3580,3580,1
|
|
20241230,113700,134137780,3580,3580,3580,3580,0
|
|
20241230,113600,134137780,3580,3590,3590,3580,4
|
|
20241230,113500,134123435,3580,3580,3580,3580,0
|
|
20241230,113400,134123435,3580,3580,3580,3580,0
|
|
20241230,113300,134123435,3580,3580,3580,3580,0
|
|
20241230,113200,134123435,3580,3580,3580,3580,0
|
|
20241230,113100,134123435,3580,3580,3580,3580,0
|
|
20241230,113000,134123435,3580,3580,3580,3580,0
|
|
20241230,112900,134123435,3580,3585,3590,3580,323
|
|
20241230,112800,132966395,3585,3585,3585,3585,0
|
|
20241230,112700,132966395,3585,3585,3585,3585,0
|
|
20241230,112600,132966395,3585,3585,3585,3585,0
|
|
20241230,112500,132966395,3585,3590,3590,3585,106
|
|
20241230,112400,132586380,3585,3585,3585,3585,2
|
|
20241230,112300,132579210,3590,3590,3590,3590,1
|
|
20241230,112200,132575620,3585,3585,3585,3585,20
|
|
20241230,112100,132503920,3585,3585,3585,3585,17
|
|
20241230,112000,132442975,3585,3585,3585,3585,1
|
|
20241230,111900,132439390,3585,3585,3585,3585,0
|
|
20241230,111800,132439390,3585,3585,3585,3585,1
|
|
20241230,111700,132435805,3585,3585,3585,3585,1
|
|
20241230,111600,132432220,3585,3585,3585,3585,1000
|
|
20241230,111500,128847220,3585,3585,3585,3585,0
|
|
20241230,111400,128847220,3585,3585,3585,3585,19
|
|
20241230,111300,128779105,3585,3585,3585,3585,0
|
|
20241230,111200,128779105,3585,3585,3585,3585,3
|
|
20241230,111100,128768350,3585,3585,3585,3585,0
|
|
20241230,111000,128768350,3585,3585,3585,3585,0
|
|
20241230,110900,128768350,3585,3585,3585,3585,0
|
|
20241230,110800,128768350,3585,3585,3585,3585,3
|
|
20241230,110700,128757595,3580,3580,3580,3580,0
|
|
20241230,110600,128757595,3580,3585,3585,3580,280
|
|
20241230,110500,127755190,3590,3590,3590,3590,675
|
|
20241230,110400,125331940,3590,3585,3590,3585,167
|
|
20241230,110300,124732915,3580,3580,3580,3580,55
|
|
20241230,110200,124536015,3575,3575,3575,3575,1
|
|
20241230,110100,124532440,3575,3575,3575,3575,718
|
|
20241230,110000,121965590,3580,3580,3580,3580,109
|
|
20241230,105900,121575370,3580,3580,3580,3580,1
|
|
20241230,105800,121571790,3580,3580,3580,3580,0
|
|
20241230,105700,121571790,3580,3580,3580,3580,1
|
|
20241230,105600,121568210,3585,3585,3585,3585,0
|
|
20241230,105500,121568210,3585,3580,3590,3580,881
|
|
20241230,105400,118410300,3580,3580,3580,3580,0
|
|
20241230,105300,118410300,3580,3585,3585,3580,2
|
|
20241230,105200,118403135,3590,3590,3590,3590,2
|
|
20241230,105100,118395955,3585,3585,3585,3585,0
|
|
20241230,105000,118395955,3585,3585,3585,3585,0
|
|
20241230,104900,118395955,3585,3585,3585,3585,0
|
|
20241230,104800,118395955,3585,3585,3585,3585,1
|
|
20241230,104700,118392370,3590,3590,3590,3590,0
|
|
20241230,104600,118392370,3590,3590,3590,3590,121
|
|
20241230,104500,117957980,3585,3585,3590,3585,27
|
|
20241230,104400,117861180,3585,3585,3585,3585,0
|
|
20241230,104300,117861180,3585,3585,3585,3585,1
|
|
20241230,104200,117857595,3585,3585,3585,3585,0
|
|
20241230,104100,117857595,3585,3585,3585,3585,1
|
|
20241230,104000,117854010,3590,3590,3590,3590,0
|
|
20241230,103900,117854010,3590,3590,3590,3590,96
|
|
20241230,103800,117509370,3585,3585,3585,3585,0
|
|
20241230,103700,117509370,3585,3585,3585,3585,0
|
|
20241230,103600,117509370,3585,3580,3585,3570,1513
|
|
20241230,103500,112092750,3585,3585,3585,3585,1000
|
|
20241230,103400,108507750,3585,3585,3585,3585,1
|
|
20241230,103300,108504165,3580,3580,3580,3580,89
|
|
20241230,103200,108185545,3580,3580,3580,3580,1
|
|
20241230,103100,108181965,3580,3575,3580,3575,700
|
|
20241230,103000,105676745,3575,3575,3575,3575,1
|
|
20241230,102900,105673170,3575,3575,3575,3575,0
|
|
20241230,102800,105673170,3575,3575,3575,3575,0
|
|
20241230,102700,105673170,3575,3575,3575,3575,131
|
|
20241230,102600,105204845,3560,3560,3560,3560,0
|
|
20241230,102500,105204845,3560,3560,3560,3560,0
|
|
20241230,102400,105204845,3560,3560,3560,3560,0
|
|
20241230,102300,105204845,3560,3565,3565,3560,393
|
|
20241230,102200,103803805,3565,3565,3565,3565,1
|
|
20241230,102100,103800240,3550,3550,3550,3550,1
|
|
20241230,102000,103796690,3565,3565,3565,3565,0
|
|
20241230,101900,103796690,3565,3565,3565,3565,0
|
|
20241230,101800,103796690,3565,3565,3565,3565,824
|
|
20241230,101700,100859130,3550,3555,3565,3550,177
|
|
20241230,101600,100228350,3560,3560,3560,3560,177
|
|
20241230,101500,99598230,3565,3565,3565,3565,1
|
|
20241230,101400,99594665,3580,3580,3580,3580,0
|
|
20241230,101300,99594665,3580,3580,3580,3580,1
|
|
20241230,101200,99591085,3565,3565,3565,3565,347
|
|
20241230,101100,98354030,3570,3570,3570,3570,0
|
|
20241230,101000,98354030,3570,3570,3570,3570,1
|
|
20241230,100900,98350460,3570,3570,3570,3570,0
|
|
20241230,100800,98350460,3570,3570,3570,3570,1
|
|
20241230,100700,98346890,3575,3575,3575,3575,6
|
|
20241230,100600,98325440,3570,3570,3570,3570,2
|
|
20241230,100500,98318300,3570,3570,3570,3570,125
|
|
20241230,100400,97872050,3575,3575,3575,3575,2
|
|
20241230,100300,97864900,3570,3570,3570,3570,19
|
|
20241230,100200,97797070,3575,3580,3580,3575,517
|
|
20241230,100100,95948790,3590,3590,3590,3590,0
|
|
20241230,100000,95948790,3590,3590,3590,3590,0
|
|
20241230,095900,95948790,3590,3590,3590,3590,150
|
|
20241230,095800,95410290,3580,3590,3590,3580,27
|
|
20241230,095700,95313530,3585,3590,3590,3585,126
|
|
20241230,095600,94861815,3590,3590,3590,3590,0
|
|
20241230,095500,94861815,3590,3590,3590,3590,1
|
|
20241230,095400,94858225,3590,3590,3590,3590,0
|
|
20241230,095300,94858225,3590,3590,3590,3590,1
|
|
20241230,095200,94854635,3590,3590,3590,3590,0
|
|
20241230,095100,94854635,3590,3590,3590,3590,1
|
|
20241230,095000,94851045,3595,3595,3595,3595,0
|
|
20241230,094900,94851045,3595,3595,3595,3595,0
|
|
20241230,094800,94851045,3595,3595,3595,3595,211
|
|
20241230,094700,94092500,3595,3595,3595,3590,2204
|
|
20241230,094600,86170300,3590,3575,3590,3575,2460
|
|
20241230,094500,77346175,3570,3570,3570,3570,0
|
|
20241230,094400,77346175,3570,3570,3570,3570,0
|
|
20241230,094300,77346175,3570,3570,3570,3570,62
|
|
20241230,094200,77124835,3570,3570,3570,3570,15
|
|
20241230,094100,77071285,3590,3590,3590,3590,75
|
|
20241230,094000,76802035,3565,3565,3565,3565,13
|
|
20241230,093900,76755690,3560,3570,3570,3560,40
|
|
20241230,093800,76613275,3580,3580,3580,3580,0
|
|
20241230,093700,76613275,3580,3580,3580,3580,59
|
|
20241230,093600,76402055,3580,3580,3580,3580,1
|
|
20241230,093500,76398475,3585,3590,3590,3585,84
|
|
20241230,093400,76096920,3590,3585,3590,3585,3
|
|
20241230,093300,76086160,3590,3585,3590,3585,2
|
|
20241230,093200,76078985,3590,3590,3595,3590,71
|
|
20241230,093100,75823760,3590,3590,3590,3590,560
|
|
20241230,093000,73813360,3590,3580,3590,3580,1252
|
|
20241230,092900,69329750,3575,3570,3575,3570,1180
|
|
20241230,092800,65114505,3570,3570,3570,3570,2
|
|
20241230,092700,65107365,3575,3575,3575,3575,1
|
|
20241230,092600,65103790,3570,3565,3570,3565,1975
|
|
20241230,092500,58055685,3560,3560,3560,3560,106
|
|
20241230,092400,57678325,3570,3570,3570,3570,0
|
|
20241230,092300,57678325,3570,3560,3570,3560,110
|
|
20241230,092200,57285635,3550,3555,3570,3550,1557
|
|
20241230,092100,51757985,3565,3565,3565,3565,85
|
|
20241230,092000,51454960,3580,3575,3580,3565,156
|
|
20241230,091900,50898670,3570,3560,3570,3560,1839
|
|
20241230,091800,44341380,3560,3560,3560,3560,1185
|
|
20241230,091700,40122780,3555,3535,3555,3535,29
|
|
20241230,091600,40020065,3560,3550,3560,3550,2410
|
|
20241230,091500,31464555,3550,3540,3550,3540,4190
|
|
20241230,091400,16611485,3525,3525,3525,3525,7
|
|
20241230,091300,16586810,3540,3540,3545,3530,154
|
|
20241230,091200,16041655,3540,3545,3545,3540,87
|
|
20241230,091100,15733530,3525,3545,3545,3525,1997
|
|
20241230,091000,8667850,3540,3540,3540,3540,195
|
|
20241230,090900,7977550,3530,3515,3530,3515,366
|
|
20241230,090800,6689240,3515,3510,3515,3510,103
|
|
20241230,090700,6327405,3510,3510,3510,3510,0
|
|
20241230,090600,6327405,3510,3500,3510,3500,170
|
|
20241230,090500,5731895,3500,3495,3500,3495,383
|
|
20241230,090400,4392830,3495,3495,3495,3495,1
|
|
20241230,090300,4389335,3465,3480,3480,3465,64
|
|
20241230,090200,4166840,3470,3475,3495,3470,208
|
|
20241230,090100,3443940,3495,3485,3495,3480,127
|
|
20241230,090000,3001415,3490,3490,3495,3490,860
|