617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,191400,397887545,2375,2375,2375,2375,5351
|
|
20241223,191300,397887545,2375,2375,2375,2375,0
|
|
20241223,191200,397887545,2375,2375,2375,2375,0
|
|
20241223,191100,397887545,2375,2375,2375,2375,0
|
|
20241223,191000,397887545,2375,2375,2375,2375,0
|
|
20241223,190900,397887545,2375,2375,2375,2375,0
|
|
20241223,190800,397887545,2375,2375,2375,2375,0
|
|
20241223,190700,397887545,2375,2375,2375,2375,0
|
|
20241223,190600,397887545,2375,2375,2375,2375,0
|
|
20241223,190500,397887545,2375,2375,2375,2375,0
|
|
20241223,190400,397887545,2375,2375,2375,2375,0
|
|
20241223,190300,397887545,2375,2375,2375,2375,0
|
|
20241223,190200,397887545,2375,2375,2375,2375,0
|
|
20241223,190100,397887545,2375,2375,2375,2375,0
|
|
20241223,190000,397887545,2375,2375,2375,2375,0
|
|
20241223,185900,397887545,2375,2375,2375,2375,0
|
|
20241223,185800,397887545,2375,2375,2375,2375,0
|
|
20241223,185700,397887545,2375,2375,2375,2375,0
|
|
20241223,185600,397887545,2375,2375,2375,2375,0
|
|
20241223,185500,397887545,2375,2375,2375,2375,0
|
|
20241223,185400,397887545,2375,2375,2375,2375,0
|
|
20241223,185300,397887545,2375,2375,2375,2375,0
|
|
20241223,185200,397887545,2375,2375,2375,2375,0
|
|
20241223,185100,397887545,2375,2375,2375,2375,0
|
|
20241223,185000,397887545,2375,2375,2375,2375,0
|
|
20241223,184900,397887545,2375,2375,2375,2375,0
|
|
20241223,184800,397887545,2375,2375,2375,2375,0
|
|
20241223,184700,397887545,2375,2375,2375,2375,0
|
|
20241223,184600,397887545,2375,2375,2375,2375,0
|
|
20241223,184500,397887545,2375,2375,2375,2375,0
|
|
20241223,184400,397887545,2375,2375,2375,2375,5351
|
|
20241223,184300,397887545,2375,2375,2375,2375,0
|
|
20241223,184200,397887545,2375,2375,2375,2375,0
|
|
20241223,184100,397887545,2375,2375,2375,2375,0
|
|
20241223,184000,397887545,2375,2375,2375,2375,0
|
|
20241223,183900,397887545,2375,2375,2375,2375,0
|
|
20241223,183800,397887545,2375,2375,2375,2375,0
|
|
20241223,183700,397887545,2375,2375,2375,2375,0
|
|
20241223,183600,397887545,2375,2375,2375,2375,0
|
|
20241223,183500,397887545,2375,2375,2375,2375,0
|
|
20241223,183400,397887545,2375,2375,2375,2375,0
|
|
20241223,183300,397887545,2375,2375,2375,2375,0
|
|
20241223,183200,397887545,2375,2375,2375,2375,0
|
|
20241223,183100,397887545,2375,2375,2375,2375,0
|
|
20241223,183000,397887545,2375,2375,2375,2375,0
|
|
20241223,182900,397887545,2375,2375,2375,2375,0
|
|
20241223,182800,397887545,2375,2375,2375,2375,0
|
|
20241223,182700,397887545,2375,2375,2375,2375,0
|
|
20241223,182600,397887545,2375,2375,2375,2375,0
|
|
20241223,182500,397887545,2375,2375,2375,2375,0
|
|
20241223,182400,397887545,2375,2375,2375,2375,0
|
|
20241223,182300,397887545,2375,2375,2375,2375,0
|
|
20241223,182200,397887545,2375,2375,2375,2375,0
|
|
20241223,182100,397887545,2375,2375,2375,2375,0
|
|
20241223,182000,397887545,2375,2375,2375,2375,0
|
|
20241223,181900,397887545,2375,2375,2375,2375,0
|
|
20241223,181800,397887545,2375,2375,2375,2375,0
|
|
20241223,181700,397887545,2375,2375,2375,2375,0
|
|
20241223,181600,397887545,2375,2375,2375,2375,0
|
|
20241223,181500,397887545,2375,2375,2375,2375,0
|
|
20241223,181400,397887545,2375,2375,2375,2375,5351
|
|
20241223,181300,397887545,2375,2375,2375,2375,0
|
|
20241223,181200,397887545,2375,2375,2375,2375,0
|
|
20241223,181100,397887545,2375,2375,2375,2375,0
|
|
20241223,181000,397887545,2375,2375,2375,2375,0
|
|
20241223,180900,397887545,2375,2375,2375,2375,0
|
|
20241223,180800,397887545,2375,2375,2375,2375,0
|
|
20241223,180700,397887545,2375,2375,2375,2375,0
|
|
20241223,180600,397887545,2375,2375,2375,2375,0
|
|
20241223,180500,397887545,2375,2375,2375,2375,0
|
|
20241223,180400,397887545,2375,2375,2375,2375,0
|
|
20241223,180300,397887545,2375,2375,2375,2375,0
|
|
20241223,180200,397887545,2375,2375,2375,2375,0
|
|
20241223,180100,397887545,2375,2375,2375,2375,0
|
|
20241223,180000,397887545,2375,2375,2375,2375,0
|
|
20241223,175900,397887545,2375,2375,2375,2375,0
|
|
20241223,175800,397887545,2375,2375,2375,2375,0
|
|
20241223,175700,397887545,2375,2375,2375,2375,0
|
|
20241223,175600,397887545,2375,2375,2375,2375,0
|
|
20241223,175500,397887545,2375,2375,2375,2375,0
|
|
20241223,175400,397887545,2375,2375,2375,2375,0
|
|
20241223,175300,397887545,2375,2375,2375,2375,0
|
|
20241223,175200,397887545,2375,2375,2375,2375,0
|
|
20241223,175100,397887545,2375,2375,2375,2375,0
|
|
20241223,175000,397887545,2375,2375,2375,2375,0
|
|
20241223,174900,397887545,2375,2375,2375,2375,0
|
|
20241223,174800,397887545,2375,2375,2375,2375,0
|
|
20241223,174700,397887545,2375,2375,2375,2375,0
|
|
20241223,174600,397887545,2375,2375,2375,2375,0
|
|
20241223,174500,397887545,2375,2375,2375,2375,0
|
|
20241223,174400,397887545,2375,2375,2375,2375,5351
|
|
20241223,174300,397887545,2375,2375,2375,2375,0
|
|
20241223,174200,397887545,2375,2375,2375,2375,0
|
|
20241223,174100,397887545,2375,2375,2375,2375,0
|
|
20241223,174000,397887545,2375,2375,2375,2375,0
|
|
20241223,173900,397887545,2375,2375,2375,2375,0
|
|
20241223,173800,397887545,2375,2375,2375,2375,0
|
|
20241223,173700,397887545,2375,2375,2375,2375,0
|
|
20241223,173600,397887545,2375,2375,2375,2375,0
|
|
20241223,173500,397887545,2375,2375,2375,2375,0
|
|
20241223,173400,397887545,2375,2375,2375,2375,0
|
|
20241223,173300,397887545,2375,2375,2375,2375,0
|
|
20241223,173200,397887545,2375,2375,2375,2375,0
|
|
20241223,173100,397887545,2375,2375,2375,2375,0
|
|
20241223,173000,397887545,2375,2375,2375,2375,0
|
|
20241223,172900,397887545,2375,2375,2375,2375,0
|
|
20241223,172800,397887545,2375,2375,2375,2375,0
|
|
20241223,172700,397887545,2375,2375,2375,2375,0
|
|
20241223,172600,397887545,2375,2375,2375,2375,0
|
|
20241223,172500,397887545,2375,2375,2375,2375,0
|
|
20241223,172400,397887545,2375,2375,2375,2375,0
|
|
20241223,172300,397887545,2375,2375,2375,2375,0
|
|
20241223,172200,397887545,2375,2375,2375,2375,0
|
|
20241223,172100,397887545,2375,2375,2375,2375,0
|
|
20241223,172000,397887545,2375,2375,2375,2375,0
|
|
20241223,171900,397887545,2375,2375,2375,2375,0
|
|
20241223,171800,397887545,2375,2375,2375,2375,0
|
|
20241223,171700,397887545,2375,2375,2375,2375,0
|
|
20241223,171600,397887545,2375,2375,2375,2375,0
|
|
20241223,171500,397887545,2375,2375,2375,2375,0
|
|
20241223,171400,397887545,2375,2375,2375,2375,5351
|
|
20241223,171300,397887545,2375,2375,2375,2375,0
|
|
20241223,171200,397887545,2375,2375,2375,2375,0
|
|
20241223,171100,397887545,2375,2375,2375,2375,0
|
|
20241223,171000,397887545,2375,2375,2375,2375,0
|
|
20241223,170900,397887545,2375,2375,2375,2375,0
|
|
20241223,170800,397887545,2375,2375,2375,2375,0
|
|
20241223,170700,397887545,2375,2375,2375,2375,0
|
|
20241223,170600,397887545,2375,2375,2375,2375,0
|
|
20241223,170500,397887545,2375,2375,2375,2375,0
|
|
20241223,170400,397887545,2375,2375,2375,2375,0
|
|
20241223,170300,397887545,2375,2375,2375,2375,0
|
|
20241223,170200,397887545,2375,2375,2375,2375,0
|
|
20241223,170100,397887545,2375,2375,2375,2375,0
|
|
20241223,170000,397887545,2375,2375,2375,2375,0
|
|
20241223,165900,397887545,2375,2375,2375,2375,0
|
|
20241223,165800,397887545,2375,2375,2375,2375,0
|
|
20241223,165700,397887545,2375,2375,2375,2375,0
|
|
20241223,165600,397887545,2375,2375,2375,2375,0
|
|
20241223,165500,397887545,2375,2375,2375,2375,0
|
|
20241223,165400,397887545,2375,2375,2375,2375,0
|
|
20241223,165300,397887545,2375,2375,2375,2375,0
|
|
20241223,165200,397887545,2375,2375,2375,2375,0
|
|
20241223,165100,397887545,2375,2375,2375,2375,0
|
|
20241223,165000,397887545,2375,2375,2375,2375,0
|
|
20241223,164900,397887545,2375,2375,2375,2375,0
|
|
20241223,164800,397887545,2375,2375,2375,2375,0
|
|
20241223,164700,397887545,2375,2375,2375,2375,0
|
|
20241223,164600,397887545,2375,2375,2375,2375,0
|
|
20241223,164500,397887545,2375,2375,2375,2375,0
|
|
20241223,164400,397887545,2375,2375,2375,2375,5351
|
|
20241223,164300,397887545,2375,2375,2375,2375,0
|
|
20241223,164200,397887545,2375,2375,2375,2375,0
|
|
20241223,164100,397887545,2375,2375,2375,2375,0
|
|
20241223,164000,397887545,2375,2375,2375,2375,0
|
|
20241223,163900,397887545,2375,2375,2375,2375,0
|
|
20241223,163800,397887545,2375,2375,2375,2375,0
|
|
20241223,163700,397887545,2375,2375,2375,2375,0
|
|
20241223,163600,397887545,2375,2375,2375,2375,0
|
|
20241223,163500,397887545,2375,2375,2375,2375,0
|
|
20241223,163400,397887545,2375,2375,2375,2375,0
|
|
20241223,163300,397887545,2375,2375,2375,2375,0
|
|
20241223,163200,397887545,2375,2375,2375,2375,0
|
|
20241223,163100,397887545,2375,2375,2375,2375,0
|
|
20241223,163000,397887545,2375,2375,2375,2375,0
|
|
20241223,162900,397887545,2375,2375,2375,2375,0
|
|
20241223,162800,397887545,2375,2375,2375,2375,0
|
|
20241223,162700,397887545,2375,2375,2375,2375,0
|
|
20241223,162600,397887545,2375,2375,2375,2375,0
|
|
20241223,162500,397887545,2375,2375,2375,2375,0
|
|
20241223,162400,397887545,2375,2375,2375,2375,0
|
|
20241223,162300,397887545,2375,2375,2375,2375,0
|
|
20241223,162200,397887545,2375,2375,2375,2375,0
|
|
20241223,162100,397887545,2375,2375,2375,2375,0
|
|
20241223,162000,397887545,2375,2375,2375,2375,0
|
|
20241223,161900,397887545,2375,2375,2375,2375,0
|
|
20241223,161800,397887545,2375,2375,2375,2375,0
|
|
20241223,161700,397887545,2375,2375,2375,2375,0
|
|
20241223,161600,397887545,2375,2375,2375,2375,0
|
|
20241223,161500,397887545,2375,2375,2375,2375,0
|
|
20241223,161400,397887545,2375,2375,2375,2375,5351
|
|
20241223,161300,397887545,2375,2375,2375,2375,0
|
|
20241223,161200,397887545,2375,2375,2375,2375,0
|
|
20241223,161100,397887545,2375,2375,2375,2375,0
|
|
20241223,161000,397887545,2375,2375,2375,2375,0
|
|
20241223,160900,397887545,2375,2375,2375,2375,0
|
|
20241223,160800,397887545,2375,2375,2375,2375,0
|
|
20241223,160700,397887545,2375,2375,2375,2375,0
|
|
20241223,160600,397887545,2375,2375,2375,2375,0
|
|
20241223,160500,397887545,2375,2375,2375,2375,0
|
|
20241223,160400,397887545,2375,2375,2375,2375,0
|
|
20241223,160300,397887545,2375,2375,2375,2375,0
|
|
20241223,160200,397887545,2375,2375,2375,2375,0
|
|
20241223,160100,397887545,2375,2375,2375,2375,0
|
|
20241223,160000,397887545,2375,2375,2375,2375,0
|
|
20241223,155900,397887545,2375,2375,2375,2375,0
|
|
20241223,155800,397887545,2375,2375,2375,2375,0
|
|
20241223,155700,397887545,2375,2375,2375,2375,0
|
|
20241223,155600,397887545,2375,2375,2375,2375,0
|
|
20241223,155500,397887545,2375,2375,2375,2375,0
|
|
20241223,155400,397887545,2375,2375,2375,2375,0
|
|
20241223,155300,397887545,2375,2375,2375,2375,0
|
|
20241223,155200,397887545,2375,2375,2375,2375,0
|
|
20241223,155100,397887545,2375,2375,2375,2375,0
|
|
20241223,155000,397887545,2375,2375,2375,2375,0
|
|
20241223,154900,397887545,2375,2375,2375,2375,0
|
|
20241223,154800,397887545,2375,2375,2375,2375,0
|
|
20241223,154700,397887545,2375,2375,2375,2375,0
|
|
20241223,154600,397887545,2375,2375,2375,2375,0
|
|
20241223,154500,397887545,2375,2375,2375,2375,0
|
|
20241223,154400,397887545,2375,2375,2375,2375,5351
|
|
20241223,154300,397887545,2375,2375,2375,2375,0
|
|
20241223,154200,397887545,2375,2375,2375,2375,0
|
|
20241223,154100,397887545,2375,2375,2375,2375,0
|
|
20241223,154000,397887545,2375,2375,2375,2375,0
|
|
20241223,153900,397887545,2375,2375,2375,2375,0
|
|
20241223,153800,397887545,2375,2375,2375,2375,0
|
|
20241223,153700,397887545,2375,2375,2375,2375,0
|
|
20241223,153600,397887545,2375,2375,2375,2375,0
|
|
20241223,153500,397887545,2375,2375,2375,2375,0
|
|
20241223,153400,397887545,2375,2375,2375,2375,0
|
|
20241223,153300,397887545,2375,2375,2375,2375,0
|
|
20241223,153200,397887545,2375,2375,2375,2375,0
|
|
20241223,153100,397887545,2375,2375,2375,2375,0
|
|
20241223,153000,397887545,2375,2375,2375,2375,5351
|
|
20241223,152900,385178920,2370,2370,2370,2370,0
|
|
20241223,152800,385178920,2370,2370,2370,2370,0
|
|
20241223,152700,385178920,2370,2370,2370,2370,0
|
|
20241223,152600,385178920,2370,2370,2370,2370,0
|
|
20241223,152500,385178920,2370,2370,2370,2370,0
|
|
20241223,152400,385178920,2370,2370,2370,2370,0
|
|
20241223,152300,385178920,2370,2370,2370,2370,0
|
|
20241223,152200,385178920,2370,2370,2370,2370,0
|
|
20241223,152100,385178920,2370,2370,2370,2370,0
|
|
20241223,152000,385178920,2370,2370,2370,2370,0
|
|
20241223,151900,385178920,2370,2375,2375,2370,402
|
|
20241223,151800,384226130,2370,2370,2370,2370,332
|
|
20241223,151700,383439290,2370,2370,2370,2370,10
|
|
20241223,151600,383415590,2370,2370,2370,2370,258
|
|
20241223,151500,382804130,2370,2370,2370,2370,0
|
|
20241223,151400,382804130,2370,2370,2370,2370,97
|
|
20241223,151300,382574240,2370,2375,2375,2370,32
|
|
20241223,151200,382498295,2375,2375,2375,2375,1
|
|
20241223,151100,382495920,2370,2370,2370,2370,875
|
|
20241223,151000,380422170,2375,2375,2375,2370,232
|
|
20241223,150900,379871670,2380,2380,2380,2380,0
|
|
20241223,150800,379871670,2380,2380,2380,2380,10
|
|
20241223,150700,379847870,2380,2380,2380,2380,50
|
|
20241223,150600,379728870,2380,2380,2380,2380,2
|
|
20241223,150500,379724110,2375,2375,2375,2375,13
|
|
20241223,150400,379693235,2380,2375,2380,2375,2000
|
|
20241223,150300,374937975,2370,2370,2370,2370,0
|
|
20241223,150200,374937975,2370,2370,2370,2370,0
|
|
20241223,150100,374937975,2370,2370,2370,2370,0
|
|
20241223,150000,374937975,2370,2370,2370,2370,4537
|
|
20241223,145900,364185285,2370,2370,2375,2370,18
|
|
20241223,145800,364142620,2370,2370,2370,2370,500
|
|
20241223,145700,362957620,2375,2375,2375,2375,986
|
|
20241223,145600,360615870,2375,2375,2375,2370,2253
|
|
20241223,145500,355271055,2375,2375,2375,2375,33
|
|
20241223,145400,355192680,2375,2375,2375,2375,0
|
|
20241223,145300,355192680,2375,2375,2380,2375,189
|
|
20241223,145200,354743800,2375,2375,2375,2375,1
|
|
20241223,145100,354741425,2375,2375,2375,2375,81
|
|
20241223,145000,354549050,2380,2380,2380,2380,20
|
|
20241223,144900,354501450,2380,2380,2380,2380,10
|
|
20241223,144800,354477650,2380,2380,2380,2380,0
|
|
20241223,144700,354477650,2380,2380,2380,2380,0
|
|
20241223,144600,354477650,2380,2375,2380,2375,24
|
|
20241223,144500,354420645,2380,2380,2380,2375,88
|
|
20241223,144400,354211590,2380,2375,2380,2370,3285
|
|
20241223,144300,346420610,2380,2380,2380,2380,0
|
|
20241223,144200,346420610,2380,2380,2380,2380,0
|
|
20241223,144100,346420610,2380,2380,2380,2380,0
|
|
20241223,144000,346420610,2380,2380,2380,2380,10
|
|
20241223,143900,346396810,2380,2380,2380,2380,0
|
|
20241223,143800,346396810,2380,2380,2380,2380,0
|
|
20241223,143700,346396810,2380,2380,2380,2380,1
|
|
20241223,143600,346394430,2375,2380,2380,2375,9
|
|
20241223,143500,346373015,2375,2375,2375,2375,0
|
|
20241223,143400,346373015,2375,2375,2380,2375,658
|
|
20241223,143300,344808955,2380,2380,2380,2380,952
|
|
20241223,143200,342543195,2385,2385,2385,2385,2
|
|
20241223,143100,342538425,2385,2385,2385,2385,0
|
|
20241223,143000,342538425,2385,2385,2385,2385,0
|
|
20241223,142900,342538425,2385,2385,2385,2385,0
|
|
20241223,142800,342538425,2385,2385,2385,2385,0
|
|
20241223,142700,342538425,2385,2385,2385,2385,2
|
|
20241223,142600,342533655,2375,2380,2385,2375,2088
|
|
20241223,142500,337560150,2380,2380,2380,2380,0
|
|
20241223,142400,337560150,2380,2380,2380,2380,134
|
|
20241223,142300,337241230,2380,2380,2380,2380,0
|
|
20241223,142200,337241230,2380,2380,2380,2380,396
|
|
20241223,142100,336298750,2370,2370,2370,2370,0
|
|
20241223,142000,336298750,2370,2375,2375,2370,4312
|
|
20241223,141900,326058000,2370,2370,2370,2370,610
|
|
20241223,141800,324612300,2365,2365,2365,2365,0
|
|
20241223,141700,324612300,2365,2370,2370,2365,1100
|
|
20241223,141600,322007270,2370,2370,2370,2370,0
|
|
20241223,141500,322007270,2370,2370,2370,2370,0
|
|
20241223,141400,322007270,2370,2370,2370,2370,0
|
|
20241223,141300,322007270,2370,2370,2370,2370,270
|
|
20241223,141200,321367370,2370,2370,2370,2370,316
|
|
20241223,141100,320618450,2370,2370,2370,2370,0
|
|
20241223,141000,320618450,2370,2370,2370,2370,0
|
|
20241223,140900,320618450,2370,2370,2370,2370,24
|
|
20241223,140800,320561570,2370,2370,2370,2370,103
|
|
20241223,140700,320317460,2360,2360,2360,2360,0
|
|
20241223,140600,320317460,2360,2360,2365,2360,62
|
|
20241223,140500,320171085,2360,2365,2365,2360,141
|
|
20241223,140400,319838185,2365,2375,2375,2365,505
|
|
20241223,140300,318643850,2370,2365,2370,2365,528
|
|
20241223,140200,317392850,2365,2365,2365,2365,50
|
|
20241223,140100,317274600,2360,2375,2375,2360,5037
|
|
20241223,140000,305371530,2370,2370,2370,2370,4
|
|
20241223,135900,305362050,2370,2370,2370,2370,0
|
|
20241223,135800,305362050,2370,2370,2370,2370,0
|
|
20241223,135700,305362050,2370,2370,2370,2370,0
|
|
20241223,135600,305362050,2370,2370,2370,2370,0
|
|
20241223,135500,305362050,2370,2370,2370,2370,0
|
|
20241223,135400,305362050,2370,2370,2370,2370,30
|
|
20241223,135300,305290950,2370,2370,2370,2370,84
|
|
20241223,135200,305091870,2370,2370,2370,2370,178
|
|
20241223,135100,304670010,2370,2370,2370,2370,0
|
|
20241223,135000,304670010,2370,2370,2370,2370,7
|
|
20241223,134900,304653420,2375,2375,2375,2375,72
|
|
20241223,134800,304482420,2375,2375,2375,2375,0
|
|
20241223,134700,304482420,2375,2375,2375,2375,0
|
|
20241223,134600,304482420,2375,2375,2375,2375,0
|
|
20241223,134500,304482420,2375,2375,2375,2375,78
|
|
20241223,134400,304297170,2375,2370,2375,2370,2001
|
|
20241223,134300,299554795,2365,2365,2365,2365,220
|
|
20241223,134200,299034495,2365,2365,2365,2365,4
|
|
20241223,134100,299025035,2365,2365,2365,2365,0
|
|
20241223,134000,299025035,2365,2370,2370,2365,4513
|
|
20241223,133900,288349275,2370,2370,2370,2370,0
|
|
20241223,133800,288349275,2370,2370,2370,2370,84
|
|
20241223,133700,288150195,2375,2370,2375,2370,75
|
|
20241223,133600,287972320,2370,2370,2370,2370,2
|
|
20241223,133500,287967580,2370,2370,2370,2370,0
|
|
20241223,133400,287967580,2370,2370,2370,2370,5000
|
|
20241223,133300,276117580,2370,2375,2375,2370,836
|
|
20241223,133200,274134580,2375,2375,2375,2375,100
|
|
20241223,133100,273897080,2375,2375,2375,2375,0
|
|
20241223,133000,273897080,2375,2375,2375,2375,0
|
|
20241223,132900,273897080,2375,2375,2375,2375,0
|
|
20241223,132800,273897080,2375,2375,2375,2375,29
|
|
20241223,132700,273828205,2365,2370,2370,2365,1350
|
|
20241223,132600,270633825,2375,2375,2375,2375,23
|
|
20241223,132500,270579200,2375,2375,2375,2375,0
|
|
20241223,132400,270579200,2375,2375,2375,2375,0
|
|
20241223,132300,270579200,2375,2370,2375,2370,107
|
|
20241223,132200,270325110,2370,2375,2380,2370,117
|
|
20241223,132100,270047800,2375,2375,2375,2375,0
|
|
20241223,132000,270047800,2375,2375,2375,2375,0
|
|
20241223,131900,270047800,2375,2370,2375,2370,63
|
|
20241223,131800,269898240,2375,2375,2375,2375,0
|
|
20241223,131700,269898240,2375,2375,2375,2375,2
|
|
20241223,131600,269893490,2375,2375,2375,2375,0
|
|
20241223,131500,269893490,2375,2375,2375,2375,0
|
|
20241223,131400,269893490,2375,2375,2375,2375,371
|
|
20241223,131300,269012365,2380,2380,2380,2380,0
|
|
20241223,131200,269012365,2380,2380,2380,2380,2
|
|
20241223,131100,269007605,2375,2375,2375,2375,5
|
|
20241223,131000,268995730,2375,2375,2375,2375,0
|
|
20241223,130900,268995730,2375,2375,2375,2375,0
|
|
20241223,130800,268995730,2375,2375,2375,2375,68
|
|
20241223,130700,268834230,2375,2375,2375,2375,21
|
|
20241223,130600,268784355,2380,2380,2380,2380,0
|
|
20241223,130500,268784355,2380,2370,2380,2370,440
|
|
20241223,130400,267741450,2370,2370,2370,2370,1
|
|
20241223,130300,267739080,2375,2375,2375,2375,0
|
|
20241223,130200,267739080,2375,2375,2375,2375,1158
|
|
20241223,130100,264988830,2380,2380,2380,2380,9
|
|
20241223,130000,264967410,2375,2375,2375,2375,140
|
|
20241223,125900,264634910,2380,2380,2380,2380,0
|
|
20241223,125800,264634910,2380,2365,2380,2365,426
|
|
20241223,125700,263627145,2370,2370,2370,2370,0
|
|
20241223,125600,263627145,2370,2370,2370,2370,0
|
|
20241223,125500,263627145,2370,2370,2370,2370,2
|
|
20241223,125400,263622405,2365,2365,2365,2365,0
|
|
20241223,125300,263622405,2365,2365,2365,2365,0
|
|
20241223,125200,263622405,2365,2375,2380,2365,51
|
|
20241223,125100,263501185,2375,2370,2375,2365,1100
|
|
20241223,125000,260895855,2370,2370,2370,2370,207
|
|
20241223,124900,260405265,2380,2380,2380,2380,0
|
|
20241223,124800,260405265,2380,2380,2380,2380,3
|
|
20241223,124700,260398125,2370,2370,2370,2370,150
|
|
20241223,124600,260042625,2380,2380,2380,2380,0
|
|
20241223,124500,260042625,2380,2370,2380,2370,615
|
|
20241223,124400,258584805,2365,2365,2365,2365,1
|
|
20241223,124300,258582440,2375,2375,2375,2375,64
|
|
20241223,124200,258430440,2365,2365,2365,2365,0
|
|
20241223,124100,258430440,2365,2365,2365,2365,0
|
|
20241223,124000,258430440,2365,2365,2365,2365,50
|
|
20241223,123900,258312190,2365,2375,2375,2365,501
|
|
20241223,123800,257127315,2365,2365,2365,2365,0
|
|
20241223,123700,257127315,2365,2365,2365,2365,0
|
|
20241223,123600,257127315,2365,2380,2380,2365,31
|
|
20241223,123500,257053985,2370,2380,2380,2370,1499
|
|
20241223,123400,253499375,2380,2380,2380,2380,0
|
|
20241223,123300,253499375,2380,2380,2380,2380,0
|
|
20241223,123200,253499375,2380,2380,2380,2380,0
|
|
20241223,123100,253499375,2380,2370,2380,2370,1404
|
|
20241223,123000,250171830,2375,2375,2375,2375,0
|
|
20241223,122900,250171830,2375,2375,2375,2375,521
|
|
20241223,122800,248934455,2380,2375,2380,2375,1980
|
|
20241223,122700,244231930,2375,2375,2375,2375,60
|
|
20241223,122600,244089430,2375,2375,2375,2375,1
|
|
20241223,122500,244087055,2370,2370,2370,2370,0
|
|
20241223,122400,244087055,2370,2370,2370,2370,1
|
|
20241223,122300,244084685,2375,2365,2375,2365,165
|
|
20241223,122200,243693720,2365,2365,2365,2365,2
|
|
20241223,122100,243688990,2370,2370,2370,2370,0
|
|
20241223,122000,243688990,2370,2370,2370,2370,200
|
|
20241223,121900,243214990,2370,2370,2370,2370,100
|
|
20241223,121800,242977990,2370,2370,2370,2370,0
|
|
20241223,121700,242977990,2370,2370,2370,2370,0
|
|
20241223,121600,242977990,2370,2370,2370,2370,661
|
|
20241223,121500,241411420,2375,2375,2375,2375,0
|
|
20241223,121400,241411420,2375,2375,2375,2375,520
|
|
20241223,121300,240176420,2375,2370,2375,2370,1534
|
|
20241223,121200,236533680,2370,2370,2370,2370,36
|
|
20241223,121100,236448360,2375,2375,2375,2375,220
|
|
20241223,121000,235925860,2375,2375,2375,2375,0
|
|
20241223,120900,235925860,2375,2375,2375,2375,100
|
|
20241223,120800,235688360,2375,2375,2375,2375,230
|
|
20241223,120700,235142110,2375,2375,2375,2375,0
|
|
20241223,120600,235142110,2375,2375,2375,2375,9
|
|
20241223,120500,235120735,2375,2375,2375,2375,0
|
|
20241223,120400,235120735,2375,2380,2380,2375,2
|
|
20241223,120300,235115980,2375,2375,2375,2375,152
|
|
20241223,120200,234754980,2380,2380,2380,2380,0
|
|
20241223,120100,234754980,2380,2380,2380,2380,1
|
|
20241223,120000,234752600,2380,2375,2380,2375,851
|
|
20241223,115900,232731465,2375,2370,2375,2370,159
|
|
20241223,115800,232353890,2370,2370,2370,2370,500
|
|
20241223,115700,231168890,2375,2375,2375,2375,0
|
|
20241223,115600,231168890,2375,2375,2375,2375,1
|
|
20241223,115500,231166515,2370,2370,2370,2370,1
|
|
20241223,115400,231164145,2365,2365,2365,2365,220
|
|
20241223,115300,230643845,2365,2365,2365,2365,619
|
|
20241223,115200,229179910,2375,2375,2375,2375,0
|
|
20241223,115100,229179910,2375,2375,2375,2375,0
|
|
20241223,115000,229179910,2375,2375,2375,2375,0
|
|
20241223,114900,229179910,2375,2375,2375,2375,0
|
|
20241223,114800,229179910,2375,2370,2375,2370,1592
|
|
20241223,114700,225399140,2370,2370,2370,2370,389
|
|
20241223,114600,224477210,2370,2370,2370,2370,0
|
|
20241223,114500,224477210,2370,2370,2370,2370,66
|
|
20241223,114400,224320790,2365,2365,2365,2365,0
|
|
20241223,114300,224320790,2365,2370,2370,2365,440
|
|
20241223,114200,223279875,2370,2370,2370,2370,0
|
|
20241223,114100,223279875,2370,2370,2370,2370,0
|
|
20241223,114000,223279875,2370,2370,2370,2370,0
|
|
20241223,113900,223279875,2370,2370,2370,2370,1103
|
|
20241223,113800,220665765,2370,2370,2370,2370,0
|
|
20241223,113700,220665765,2370,2370,2370,2370,55
|
|
20241223,113600,220535415,2370,2370,2370,2370,213
|
|
20241223,113500,220030605,2365,2365,2365,2365,0
|
|
20241223,113400,220030605,2365,2365,2365,2365,0
|
|
20241223,113300,220030605,2365,2365,2365,2365,1
|
|
20241223,113200,220028240,2370,2370,2370,2370,3
|
|
20241223,113100,220021130,2370,2370,2370,2370,13
|
|
20241223,113000,219990320,2370,2370,2370,2370,0
|
|
20241223,112900,219990320,2370,2370,2370,2370,0
|
|
20241223,112800,219990320,2370,2370,2370,2370,4
|
|
20241223,112700,219980840,2370,2370,2370,2370,0
|
|
20241223,112600,219980840,2370,2370,2370,2370,0
|
|
20241223,112500,219980840,2370,2370,2370,2370,0
|
|
20241223,112400,219980840,2370,2370,2370,2370,60
|
|
20241223,112300,219838640,2370,2370,2370,2370,0
|
|
20241223,112200,219838640,2370,2370,2370,2370,1
|
|
20241223,112100,219836270,2365,2365,2365,2365,250
|
|
20241223,112000,219245020,2365,2365,2365,2365,0
|
|
20241223,111900,219245020,2365,2365,2365,2365,744
|
|
20241223,111800,217485460,2365,2365,2365,2365,0
|
|
20241223,111700,217485460,2365,2365,2365,2365,1
|
|
20241223,111600,217483095,2365,2370,2370,2365,48
|
|
20241223,111500,217369570,2370,2370,2370,2370,6
|
|
20241223,111400,217355350,2365,2365,2365,2365,377
|
|
20241223,111300,216463745,2365,2365,2365,2365,20
|
|
20241223,111200,216416445,2370,2370,2370,2370,1
|
|
20241223,111100,216414075,2365,2365,2365,2365,0
|
|
20241223,111000,216414075,2365,2365,2365,2365,0
|
|
20241223,110900,216414075,2365,2365,2365,2365,298
|
|
20241223,110800,215709305,2365,2365,2365,2365,1
|
|
20241223,110700,215706940,2370,2370,2370,2370,300
|
|
20241223,110600,214995940,2370,2370,2370,2370,0
|
|
20241223,110500,214995940,2370,2370,2370,2370,0
|
|
20241223,110400,214995940,2370,2370,2370,2370,0
|
|
20241223,110300,214995940,2370,2370,2370,2370,2000
|
|
20241223,110200,210255940,2370,2370,2370,2370,0
|
|
20241223,110100,210255940,2370,2375,2375,2370,2113
|
|
20241223,110000,205247920,2375,2375,2375,2375,42
|
|
20241223,105900,205148170,2370,2370,2370,2370,182
|
|
20241223,105800,204716830,2375,2375,2375,2375,0
|
|
20241223,105700,204716830,2375,2375,2375,2375,1
|
|
20241223,105600,204714455,2370,2370,2370,2370,0
|
|
20241223,105500,204714455,2370,2370,2370,2370,1150
|
|
20241223,105400,201988955,2365,2365,2365,2365,528
|
|
20241223,105300,200740235,2365,2365,2370,2355,1123
|
|
20241223,105200,198092125,2370,2370,2370,2370,1035
|
|
20241223,105100,195639175,2375,2375,2375,2375,0
|
|
20241223,105000,195639175,2375,2375,2375,2375,0
|
|
20241223,104900,195639175,2375,2375,2375,2375,5
|
|
20241223,104800,195627300,2375,2375,2375,2375,0
|
|
20241223,104700,195627300,2375,2370,2375,2370,11
|
|
20241223,104600,195601225,2370,2370,2370,2370,10
|
|
20241223,104500,195577525,2370,2370,2370,2370,0
|
|
20241223,104400,195577525,2370,2370,2375,2370,4
|
|
20241223,104300,195568040,2370,2370,2370,2370,0
|
|
20241223,104200,195568040,2370,2370,2370,2370,1014
|
|
20241223,104100,193164860,2370,2370,2370,2370,403
|
|
20241223,104000,192209750,2370,2370,2370,2370,850
|
|
20241223,103900,190195250,2370,2370,2370,2370,250
|
|
20241223,103800,189602750,2370,2370,2370,2370,0
|
|
20241223,103700,189602750,2370,2370,2370,2370,404
|
|
20241223,103600,188645270,2370,2370,2370,2370,3
|
|
20241223,103500,188638160,2370,2365,2370,2365,5408
|
|
20241223,103400,175846215,2355,2355,2355,2355,0
|
|
20241223,103300,175846215,2355,2360,2360,2355,1000
|
|
20241223,103200,173486250,2365,2365,2365,2365,1342
|
|
20241223,103100,170312420,2365,2365,2365,2365,146
|
|
20241223,103000,169967130,2365,2365,2365,2365,807
|
|
20241223,102900,168058575,2365,2365,2365,2365,500
|
|
20241223,102800,166876075,2370,2370,2370,2370,1
|
|
20241223,102700,166873705,2375,2365,2375,2365,16
|
|
20241223,102600,166835760,2360,2360,2360,2360,2
|
|
20241223,102500,166831040,2365,2365,2365,2365,0
|
|
20241223,102400,166831040,2365,2365,2365,2365,1408
|
|
20241223,102300,163501120,2370,2370,2370,2370,1
|
|
20241223,102200,163498750,2375,2375,2375,2375,0
|
|
20241223,102100,163498750,2375,2370,2375,2370,20
|
|
20241223,102000,163451265,2370,2370,2370,2370,40
|
|
20241223,101900,163356465,2370,2370,2370,2370,261
|
|
20241223,101800,162737895,2370,2370,2370,2370,1050
|
|
20241223,101700,160249395,2370,2370,2375,2370,615
|
|
20241223,101600,158791805,2380,2375,2380,2375,264
|
|
20241223,101500,158164800,2375,2375,2375,2375,3085
|
|
20241223,101400,150837925,2375,2375,2375,2375,2060
|
|
20241223,101300,145945425,2375,2375,2375,2375,34
|
|
20241223,101200,145864675,2375,2375,2375,2375,2
|
|
20241223,101100,145859925,2380,2370,2380,2370,2446
|
|
20241223,101000,140055845,2370,2370,2370,2370,850
|
|
20241223,100900,138041345,2370,2370,2370,2370,25
|
|
20241223,100800,137982095,2370,2365,2370,2365,1036
|
|
20241223,100700,135531800,2365,2360,2365,2360,3721
|
|
20241223,100600,126739730,2360,2360,2360,2360,0
|
|
20241223,100500,126739730,2360,2355,2360,2350,53
|
|
20241223,100400,126614940,2355,2355,2355,2355,0
|
|
20241223,100300,126614940,2355,2360,2360,2355,109
|
|
20241223,100200,126358220,2365,2365,2365,2365,12
|
|
20241223,100100,126329840,2365,2355,2365,2355,4906
|
|
20241223,100000,114748640,2360,2360,2360,2360,0
|
|
20241223,095900,114748640,2360,2360,2360,2360,0
|
|
20241223,095800,114748640,2360,2360,2360,2360,0
|
|
20241223,095700,114748640,2360,2360,2360,2360,0
|
|
20241223,095600,114748640,2360,2360,2360,2360,0
|
|
20241223,095500,114748640,2360,2360,2360,2360,1
|
|
20241223,095400,114746280,2355,2355,2355,2355,1
|
|
20241223,095300,114743925,2355,2355,2355,2350,575
|
|
20241223,095200,113389940,2360,2360,2360,2360,0
|
|
20241223,095100,113389940,2360,2355,2360,2350,1698
|
|
20241223,095000,109391400,2355,2355,2355,2355,0
|
|
20241223,094900,109391400,2355,2350,2355,2350,6
|
|
20241223,094800,109377275,2355,2350,2355,2345,215
|
|
20241223,094700,108872045,2355,2355,2355,2350,683
|
|
20241223,094600,107266630,2355,2350,2355,2350,258
|
|
20241223,094500,106660320,2355,2350,2355,2350,1615
|
|
20241223,094400,102865065,2350,2350,2350,2350,0
|
|
20241223,094300,102865065,2350,2350,2350,2350,490
|
|
20241223,094200,101713565,2355,2355,2355,2345,1567
|
|
20241223,094100,98031950,2350,2350,2350,2350,1
|
|
20241223,094000,98029600,2355,2350,2355,2350,220
|
|
20241223,093900,97512000,2355,2355,2355,2345,314
|
|
20241223,093800,96774395,2350,2350,2355,2350,832
|
|
20241223,093700,94819175,2350,2340,2350,2340,2497
|
|
20241223,093600,88971365,2340,2340,2340,2340,135
|
|
20241223,093500,88655465,2340,2340,2340,2340,0
|
|
20241223,093400,88655465,2340,2335,2340,2335,951
|
|
20241223,093300,86434850,2335,2330,2335,2330,208
|
|
20241223,093200,85949875,2330,2335,2335,2330,39
|
|
20241223,093100,85858875,2335,2340,2340,2335,227
|
|
20241223,093000,85328500,2340,2340,2340,2340,0
|
|
20241223,092900,85328500,2340,2345,2345,2340,80
|
|
20241223,092800,85140930,2345,2340,2345,2340,255
|
|
20241223,092700,84543230,2345,2345,2345,2345,78
|
|
20241223,092600,84360320,2345,2345,2345,2345,128
|
|
20241223,092500,84060160,2345,2340,2345,2340,11
|
|
20241223,092400,84034380,2345,2340,2345,2340,7
|
|
20241223,092300,84017980,2340,2340,2340,2340,3352
|
|
20241223,092200,76174300,2340,2335,2340,2335,105
|
|
20241223,092100,75929120,2330,2335,2335,2330,1968
|
|
20241223,092000,71339015,2340,2340,2340,2340,259
|
|
20241223,091900,70732955,2340,2350,2350,2340,932
|
|
20241223,091800,68549110,2360,2350,2360,2350,9
|
|
20241223,091700,68527925,2355,2345,2360,2345,5005
|
|
20241223,091600,56754530,2345,2345,2345,2345,400
|
|
20241223,091500,55816530,2345,2345,2345,2345,1
|
|
20241223,091400,55814185,2340,2340,2340,2340,148
|
|
20241223,091300,55467865,2345,2340,2345,2335,619
|
|
20241223,091200,54019370,2340,2340,2345,2340,37
|
|
20241223,091100,53932735,2345,2345,2345,2345,242
|
|
20241223,091000,53365245,2350,2350,2350,2350,0
|
|
20241223,090900,53365245,2350,2350,2350,2350,683
|
|
20241223,090800,51760195,2350,2350,2350,2350,70
|
|
20241223,090700,51595695,2350,2340,2350,2340,1009
|
|
20241223,090600,49224635,2340,2360,2360,2340,4009
|
|
20241223,090500,39820435,2360,2360,2360,2360,2064
|
|
20241223,090400,34949395,2365,2350,2365,2350,4496
|
|
20241223,090300,24337180,2345,2345,2350,2345,2603
|
|
20241223,090200,18226835,2345,2345,2345,2345,560
|
|
20241223,090100,16913635,2340,2345,2345,2340,699
|
|
20241223,090000,15277475,2335,2330,2345,2330,6549
|