617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191400,717019490,2335,2335,2335,2335,9692
|
|
20241224,191300,717019490,2335,2335,2335,2335,0
|
|
20241224,191200,717019490,2335,2335,2335,2335,0
|
|
20241224,191100,717019490,2335,2335,2335,2335,0
|
|
20241224,191000,717019490,2335,2335,2335,2335,0
|
|
20241224,190900,717019490,2335,2335,2335,2335,0
|
|
20241224,190800,717019490,2335,2335,2335,2335,0
|
|
20241224,190700,717019490,2335,2335,2335,2335,0
|
|
20241224,190600,717019490,2335,2335,2335,2335,0
|
|
20241224,190500,717019490,2335,2335,2335,2335,0
|
|
20241224,190400,717019490,2335,2335,2335,2335,0
|
|
20241224,190300,717019490,2335,2335,2335,2335,0
|
|
20241224,190200,717019490,2335,2335,2335,2335,0
|
|
20241224,190100,717019490,2335,2335,2335,2335,0
|
|
20241224,190000,717019490,2335,2335,2335,2335,0
|
|
20241224,185900,717019490,2335,2335,2335,2335,0
|
|
20241224,185800,717019490,2335,2335,2335,2335,0
|
|
20241224,185700,717019490,2335,2335,2335,2335,0
|
|
20241224,185600,717019490,2335,2335,2335,2335,0
|
|
20241224,185500,717019490,2335,2335,2335,2335,0
|
|
20241224,185400,717019490,2335,2335,2335,2335,0
|
|
20241224,185300,717019490,2335,2335,2335,2335,0
|
|
20241224,185200,717019490,2335,2335,2335,2335,0
|
|
20241224,185100,717019490,2335,2335,2335,2335,0
|
|
20241224,185000,717019490,2335,2335,2335,2335,0
|
|
20241224,184900,717019490,2335,2335,2335,2335,0
|
|
20241224,184800,717019490,2335,2335,2335,2335,0
|
|
20241224,184700,717019490,2335,2335,2335,2335,0
|
|
20241224,184600,717019490,2335,2335,2335,2335,0
|
|
20241224,184500,717019490,2335,2335,2335,2335,0
|
|
20241224,184400,717019490,2335,2335,2335,2335,9692
|
|
20241224,184300,717019490,2335,2335,2335,2335,0
|
|
20241224,184200,717019490,2335,2335,2335,2335,0
|
|
20241224,184100,717019490,2335,2335,2335,2335,0
|
|
20241224,184000,717019490,2335,2335,2335,2335,0
|
|
20241224,183900,717019490,2335,2335,2335,2335,0
|
|
20241224,183800,717019490,2335,2335,2335,2335,0
|
|
20241224,183700,717019490,2335,2335,2335,2335,0
|
|
20241224,183600,717019490,2335,2335,2335,2335,0
|
|
20241224,183500,717019490,2335,2335,2335,2335,0
|
|
20241224,183400,717019490,2335,2335,2335,2335,0
|
|
20241224,183300,717019490,2335,2335,2335,2335,0
|
|
20241224,183200,717019490,2335,2335,2335,2335,0
|
|
20241224,183100,717019490,2335,2335,2335,2335,0
|
|
20241224,183000,717019490,2335,2335,2335,2335,0
|
|
20241224,182900,717019490,2335,2335,2335,2335,0
|
|
20241224,182800,717019490,2335,2335,2335,2335,0
|
|
20241224,182700,717019490,2335,2335,2335,2335,0
|
|
20241224,182600,717019490,2335,2335,2335,2335,0
|
|
20241224,182500,717019490,2335,2335,2335,2335,0
|
|
20241224,182400,717019490,2335,2335,2335,2335,0
|
|
20241224,182300,717019490,2335,2335,2335,2335,0
|
|
20241224,182200,717019490,2335,2335,2335,2335,0
|
|
20241224,182100,717019490,2335,2335,2335,2335,0
|
|
20241224,182000,717019490,2335,2335,2335,2335,0
|
|
20241224,181900,717019490,2335,2335,2335,2335,0
|
|
20241224,181800,717019490,2335,2335,2335,2335,0
|
|
20241224,181700,717019490,2335,2335,2335,2335,0
|
|
20241224,181600,717019490,2335,2335,2335,2335,0
|
|
20241224,181500,717019490,2335,2335,2335,2335,0
|
|
20241224,181400,717019490,2335,2335,2335,2335,9692
|
|
20241224,181300,717019490,2335,2335,2335,2335,0
|
|
20241224,181200,717019490,2335,2335,2335,2335,0
|
|
20241224,181100,717019490,2335,2335,2335,2335,0
|
|
20241224,181000,717019490,2335,2335,2335,2335,0
|
|
20241224,180900,717019490,2335,2335,2335,2335,0
|
|
20241224,180800,717019490,2335,2335,2335,2335,0
|
|
20241224,180700,717019490,2335,2335,2335,2335,0
|
|
20241224,180600,717019490,2335,2335,2335,2335,0
|
|
20241224,180500,717019490,2335,2335,2335,2335,0
|
|
20241224,180400,717019490,2335,2335,2335,2335,0
|
|
20241224,180300,717019490,2335,2335,2335,2335,0
|
|
20241224,180200,717019490,2335,2335,2335,2335,0
|
|
20241224,180100,717019490,2335,2335,2335,2335,0
|
|
20241224,180000,717019490,2335,2335,2335,2335,0
|
|
20241224,175900,717019490,2335,2335,2335,2335,0
|
|
20241224,175800,717019490,2335,2335,2335,2335,0
|
|
20241224,175700,717019490,2335,2335,2335,2335,0
|
|
20241224,175600,717019490,2335,2335,2335,2335,0
|
|
20241224,175500,717019490,2335,2335,2335,2335,0
|
|
20241224,175400,717019490,2335,2335,2335,2335,0
|
|
20241224,175300,717019490,2335,2335,2335,2335,0
|
|
20241224,175200,717019490,2335,2335,2335,2335,0
|
|
20241224,175100,717019490,2335,2335,2335,2335,0
|
|
20241224,175000,717019490,2335,2335,2335,2335,0
|
|
20241224,174900,717019490,2335,2335,2335,2335,0
|
|
20241224,174800,717019490,2335,2335,2335,2335,0
|
|
20241224,174700,717019490,2335,2335,2335,2335,0
|
|
20241224,174600,717019490,2335,2335,2335,2335,0
|
|
20241224,174500,717019490,2335,2335,2335,2335,0
|
|
20241224,174400,717019490,2335,2335,2335,2335,9692
|
|
20241224,174300,717019490,2335,2335,2335,2335,0
|
|
20241224,174200,717019490,2335,2335,2335,2335,0
|
|
20241224,174100,717019490,2335,2335,2335,2335,0
|
|
20241224,174000,717019490,2335,2335,2335,2335,0
|
|
20241224,173900,717019490,2335,2335,2335,2335,0
|
|
20241224,173800,717019490,2335,2335,2335,2335,0
|
|
20241224,173700,717019490,2335,2335,2335,2335,0
|
|
20241224,173600,717019490,2335,2335,2335,2335,0
|
|
20241224,173500,717019490,2335,2335,2335,2335,0
|
|
20241224,173400,717019490,2335,2335,2335,2335,0
|
|
20241224,173300,717019490,2335,2335,2335,2335,0
|
|
20241224,173200,717019490,2335,2335,2335,2335,0
|
|
20241224,173100,717019490,2335,2335,2335,2335,0
|
|
20241224,173000,717019490,2335,2335,2335,2335,0
|
|
20241224,172900,717019490,2335,2335,2335,2335,0
|
|
20241224,172800,717019490,2335,2335,2335,2335,0
|
|
20241224,172700,717019490,2335,2335,2335,2335,0
|
|
20241224,172600,717019490,2335,2335,2335,2335,0
|
|
20241224,172500,717019490,2335,2335,2335,2335,0
|
|
20241224,172400,717019490,2335,2335,2335,2335,0
|
|
20241224,172300,717019490,2335,2335,2335,2335,0
|
|
20241224,172200,717019490,2335,2335,2335,2335,0
|
|
20241224,172100,717019490,2335,2335,2335,2335,0
|
|
20241224,172000,717019490,2335,2335,2335,2335,0
|
|
20241224,171900,717019490,2335,2335,2335,2335,0
|
|
20241224,171800,717019490,2335,2335,2335,2335,0
|
|
20241224,171700,717019490,2335,2335,2335,2335,0
|
|
20241224,171600,717019490,2335,2335,2335,2335,0
|
|
20241224,171500,717019490,2335,2335,2335,2335,0
|
|
20241224,171400,717019490,2335,2335,2335,2335,9692
|
|
20241224,171300,717019490,2335,2335,2335,2335,0
|
|
20241224,171200,717019490,2335,2335,2335,2335,0
|
|
20241224,171100,717019490,2335,2335,2335,2335,0
|
|
20241224,171000,717019490,2335,2335,2335,2335,0
|
|
20241224,170900,717019490,2335,2335,2335,2335,0
|
|
20241224,170800,717019490,2335,2335,2335,2335,0
|
|
20241224,170700,717019490,2335,2335,2335,2335,0
|
|
20241224,170600,717019490,2335,2335,2335,2335,0
|
|
20241224,170500,717019490,2335,2335,2335,2335,0
|
|
20241224,170400,717019490,2335,2335,2335,2335,0
|
|
20241224,170300,717019490,2335,2335,2335,2335,0
|
|
20241224,170200,717019490,2335,2335,2335,2335,0
|
|
20241224,170100,717019490,2335,2335,2335,2335,0
|
|
20241224,170000,717019490,2335,2335,2335,2335,0
|
|
20241224,165900,717019490,2335,2335,2335,2335,0
|
|
20241224,165800,717019490,2335,2335,2335,2335,0
|
|
20241224,165700,717019490,2335,2335,2335,2335,0
|
|
20241224,165600,717019490,2335,2335,2335,2335,0
|
|
20241224,165500,717019490,2335,2335,2335,2335,0
|
|
20241224,165400,717019490,2335,2335,2335,2335,0
|
|
20241224,165300,717019490,2335,2335,2335,2335,0
|
|
20241224,165200,717019490,2335,2335,2335,2335,0
|
|
20241224,165100,717019490,2335,2335,2335,2335,0
|
|
20241224,165000,717019490,2335,2335,2335,2335,0
|
|
20241224,164900,717019490,2335,2335,2335,2335,0
|
|
20241224,164800,717019490,2335,2335,2335,2335,0
|
|
20241224,164700,717019490,2335,2335,2335,2335,0
|
|
20241224,164600,717019490,2335,2335,2335,2335,0
|
|
20241224,164500,717019490,2335,2335,2335,2335,0
|
|
20241224,164400,717019490,2335,2335,2335,2335,9692
|
|
20241224,164300,717019490,2335,2335,2335,2335,0
|
|
20241224,164200,717019490,2335,2335,2335,2335,0
|
|
20241224,164100,717019490,2335,2335,2335,2335,0
|
|
20241224,164000,717019490,2335,2335,2335,2335,0
|
|
20241224,163900,717019490,2335,2335,2335,2335,0
|
|
20241224,163800,717019490,2335,2335,2335,2335,0
|
|
20241224,163700,717019490,2335,2335,2335,2335,0
|
|
20241224,163600,717019490,2335,2335,2335,2335,0
|
|
20241224,163500,717019490,2335,2335,2335,2335,0
|
|
20241224,163400,717019490,2335,2335,2335,2335,0
|
|
20241224,163300,717019490,2335,2335,2335,2335,0
|
|
20241224,163200,717019490,2335,2335,2335,2335,0
|
|
20241224,163100,717019490,2335,2335,2335,2335,0
|
|
20241224,163000,717019490,2335,2335,2335,2335,0
|
|
20241224,162900,717019490,2335,2335,2335,2335,0
|
|
20241224,162800,717019490,2335,2335,2335,2335,0
|
|
20241224,162700,717019490,2335,2335,2335,2335,0
|
|
20241224,162600,717019490,2335,2335,2335,2335,0
|
|
20241224,162500,717019490,2335,2335,2335,2335,0
|
|
20241224,162400,717019490,2335,2335,2335,2335,0
|
|
20241224,162300,717019490,2335,2335,2335,2335,0
|
|
20241224,162200,717019490,2335,2335,2335,2335,0
|
|
20241224,162100,717019490,2335,2335,2335,2335,0
|
|
20241224,162000,717019490,2335,2335,2335,2335,0
|
|
20241224,161900,717019490,2335,2335,2335,2335,0
|
|
20241224,161800,717019490,2335,2335,2335,2335,0
|
|
20241224,161700,717019490,2335,2335,2335,2335,0
|
|
20241224,161600,717019490,2335,2335,2335,2335,0
|
|
20241224,161500,717019490,2335,2335,2335,2335,0
|
|
20241224,161400,717019490,2335,2335,2335,2335,9692
|
|
20241224,161300,717019490,2335,2335,2335,2335,0
|
|
20241224,161200,717019490,2335,2335,2335,2335,0
|
|
20241224,161100,717019490,2335,2335,2335,2335,0
|
|
20241224,161000,717019490,2335,2335,2335,2335,0
|
|
20241224,160900,717019490,2335,2335,2335,2335,0
|
|
20241224,160800,717019490,2335,2335,2335,2335,0
|
|
20241224,160700,717019490,2335,2335,2335,2335,0
|
|
20241224,160600,717019490,2335,2335,2335,2335,0
|
|
20241224,160500,717019490,2335,2335,2335,2335,0
|
|
20241224,160400,717019490,2335,2335,2335,2335,0
|
|
20241224,160300,717019490,2335,2335,2335,2335,0
|
|
20241224,160200,717019490,2335,2335,2335,2335,0
|
|
20241224,160100,717019490,2335,2335,2335,2335,0
|
|
20241224,160000,717019490,2335,2335,2335,2335,0
|
|
20241224,155900,717019490,2335,2335,2335,2335,0
|
|
20241224,155800,717019490,2335,2335,2335,2335,0
|
|
20241224,155700,717019490,2335,2335,2335,2335,0
|
|
20241224,155600,717019490,2335,2335,2335,2335,0
|
|
20241224,155500,717019490,2335,2335,2335,2335,0
|
|
20241224,155400,717019490,2335,2335,2335,2335,0
|
|
20241224,155300,717019490,2335,2335,2335,2335,0
|
|
20241224,155200,717019490,2335,2335,2335,2335,0
|
|
20241224,155100,717019490,2335,2335,2335,2335,0
|
|
20241224,155000,717019490,2335,2335,2335,2335,0
|
|
20241224,154900,717019490,2335,2335,2335,2335,0
|
|
20241224,154800,717019490,2335,2335,2335,2335,0
|
|
20241224,154700,717019490,2335,2335,2335,2335,0
|
|
20241224,154600,717019490,2335,2335,2335,2335,0
|
|
20241224,154500,717019490,2335,2335,2335,2335,0
|
|
20241224,154400,717019490,2335,2335,2335,2335,9692
|
|
20241224,154300,717019490,2335,2335,2335,2335,0
|
|
20241224,154200,717019490,2335,2335,2335,2335,0
|
|
20241224,154100,717019490,2335,2335,2335,2335,0
|
|
20241224,154000,717019490,2335,2335,2335,2335,0
|
|
20241224,153900,717019490,2335,2335,2335,2335,0
|
|
20241224,153800,717019490,2335,2335,2335,2335,0
|
|
20241224,153700,717019490,2335,2335,2335,2335,0
|
|
20241224,153600,717019490,2335,2335,2335,2335,0
|
|
20241224,153500,717019490,2335,2335,2335,2335,0
|
|
20241224,153400,717019490,2335,2335,2335,2335,0
|
|
20241224,153300,717019490,2335,2335,2335,2335,0
|
|
20241224,153200,717019490,2335,2335,2335,2335,0
|
|
20241224,153100,717019490,2335,2335,2335,2335,0
|
|
20241224,153000,717019490,2335,2335,2335,2335,9692
|
|
20241224,152900,694388670,2350,2350,2350,2350,0
|
|
20241224,152800,694388670,2350,2350,2350,2350,0
|
|
20241224,152700,694388670,2350,2350,2350,2350,0
|
|
20241224,152600,694388670,2350,2350,2350,2350,0
|
|
20241224,152500,694388670,2350,2350,2350,2350,0
|
|
20241224,152400,694388670,2350,2350,2350,2350,0
|
|
20241224,152300,694388670,2350,2350,2350,2350,0
|
|
20241224,152200,694388670,2350,2350,2350,2350,0
|
|
20241224,152100,694388670,2350,2350,2350,2350,0
|
|
20241224,152000,694388670,2350,2350,2350,2350,0
|
|
20241224,151900,694388670,2350,2340,2360,2340,4900
|
|
20241224,151800,682890690,2340,2350,2350,2340,3902
|
|
20241224,151700,673729605,2350,2350,2350,2350,1139
|
|
20241224,151600,671052955,2355,2355,2355,2355,851
|
|
20241224,151500,669048850,2355,2355,2355,2355,6
|
|
20241224,151400,669034720,2350,2350,2350,2350,321
|
|
20241224,151300,668280370,2350,2350,2350,2350,1363
|
|
20241224,151200,665077320,2355,2350,2355,2350,550
|
|
20241224,151100,663782320,2350,2350,2350,2350,2
|
|
20241224,151000,663777620,2355,2355,2355,2355,0
|
|
20241224,150900,663777620,2355,2355,2355,2355,0
|
|
20241224,150800,663777620,2355,2355,2355,2355,0
|
|
20241224,150700,663777620,2355,2355,2355,2355,7
|
|
20241224,150600,663761135,2355,2355,2355,2355,0
|
|
20241224,150500,663761135,2355,2355,2355,2355,1
|
|
20241224,150400,663758780,2360,2360,2360,2360,0
|
|
20241224,150300,663758780,2360,2355,2360,2355,524
|
|
20241224,150200,662524750,2355,2355,2355,2355,0
|
|
20241224,150100,662524750,2355,2355,2355,2355,0
|
|
20241224,150000,662524750,2355,2355,2355,2355,1
|
|
20241224,145900,662522395,2355,2355,2355,2355,100
|
|
20241224,145800,662286895,2355,2355,2355,2355,70
|
|
20241224,145700,662122045,2350,2350,2350,2350,0
|
|
20241224,145600,662122045,2350,2350,2350,2350,0
|
|
20241224,145500,662122045,2350,2350,2350,2350,0
|
|
20241224,145400,662122045,2350,2350,2350,2350,2105
|
|
20241224,145300,657175295,2355,2355,2355,2355,0
|
|
20241224,145200,657175295,2355,2355,2355,2355,0
|
|
20241224,145100,657175295,2355,2355,2360,2355,1501
|
|
20241224,145000,653640435,2365,2365,2365,2365,0
|
|
20241224,144900,653640435,2365,2365,2365,2365,0
|
|
20241224,144800,653640435,2365,2365,2365,2365,0
|
|
20241224,144700,653640435,2365,2365,2365,2365,0
|
|
20241224,144600,653640435,2365,2365,2365,2365,1
|
|
20241224,144500,653638070,2355,2365,2365,2355,1166
|
|
20241224,144400,650886640,2355,2365,2365,2355,235
|
|
20241224,144300,650331115,2370,2360,2370,2360,12
|
|
20241224,144200,650302750,2355,2355,2355,2355,23
|
|
20241224,144100,650248585,2365,2355,2365,2355,18
|
|
20241224,144000,650206185,2365,2350,2365,2350,101
|
|
20241224,143900,649968820,2350,2355,2355,2350,324
|
|
20241224,143800,649207175,2365,2360,2365,2360,56
|
|
20241224,143700,649075010,2370,2370,2370,2370,0
|
|
20241224,143600,649075010,2370,2370,2370,2370,0
|
|
20241224,143500,649075010,2370,2370,2370,2370,2
|
|
20241224,143400,649070270,2360,2360,2360,2360,1
|
|
20241224,143300,649067910,2370,2370,2370,2370,0
|
|
20241224,143200,649067910,2370,2370,2370,2370,0
|
|
20241224,143100,649067910,2370,2370,2370,2370,0
|
|
20241224,143000,649067910,2370,2370,2370,2370,0
|
|
20241224,142900,649067910,2370,2370,2370,2370,0
|
|
20241224,142800,649067910,2370,2360,2370,2360,2664
|
|
20241224,142700,642779395,2355,2350,2355,2350,7595
|
|
20241224,142600,624929525,2350,2350,2350,2350,402
|
|
20241224,142500,623984825,2360,2360,2360,2360,0
|
|
20241224,142400,623984825,2360,2360,2360,2360,0
|
|
20241224,142300,623984825,2360,2360,2360,2360,0
|
|
20241224,142200,623984825,2360,2360,2360,2360,0
|
|
20241224,142100,623984825,2360,2360,2360,2350,251
|
|
20241224,142000,623393960,2360,2360,2360,2360,15
|
|
20241224,141900,623358560,2365,2365,2365,2365,0
|
|
20241224,141800,623358560,2365,2365,2365,2365,5
|
|
20241224,141700,623346735,2365,2365,2365,2365,0
|
|
20241224,141600,623346735,2365,2365,2365,2365,0
|
|
20241224,141500,623346735,2365,2355,2365,2350,501
|
|
20241224,141400,622168840,2365,2365,2365,2365,41
|
|
20241224,141300,622071875,2365,2365,2365,2365,0
|
|
20241224,141200,622071875,2365,2360,2365,2360,43
|
|
20241224,141100,621970185,2365,2365,2365,2365,897
|
|
20241224,141000,619848780,2365,2365,2365,2365,1
|
|
20241224,140900,619846415,2365,2365,2365,2365,2
|
|
20241224,140800,619841685,2365,2355,2365,2350,6720
|
|
20241224,140700,604015870,2355,2360,2360,2340,15596
|
|
20241224,140600,567438260,2360,2360,2360,2360,0
|
|
20241224,140500,567438260,2360,2355,2360,2355,50
|
|
20241224,140400,567320505,2355,2355,2355,2355,51
|
|
20241224,140300,567200400,2360,2360,2365,2360,708
|
|
20241224,140200,565529510,2355,2360,2360,2355,200
|
|
20241224,140100,565057580,2365,2365,2365,2365,0
|
|
20241224,140000,565057580,2365,2365,2365,2365,1
|
|
20241224,135900,565055215,2360,2365,2365,2360,442
|
|
20241224,135800,564009910,2365,2360,2365,2360,910
|
|
20241224,135700,561862295,2360,2360,2360,2360,0
|
|
20241224,135600,561862295,2360,2360,2360,2360,0
|
|
20241224,135500,561862295,2360,2355,2360,2355,62
|
|
20241224,135400,561716280,2355,2355,2355,2355,102
|
|
20241224,135300,561476070,2360,2360,2360,2360,0
|
|
20241224,135200,561476070,2360,2360,2360,2360,2
|
|
20241224,135100,561471350,2360,2360,2360,2360,10
|
|
20241224,135000,561447750,2360,2360,2360,2360,0
|
|
20241224,134900,561447750,2360,2360,2360,2360,0
|
|
20241224,134800,561447750,2360,2360,2360,2360,0
|
|
20241224,134700,561447750,2360,2350,2360,2350,500
|
|
20241224,134600,560272740,2360,2355,2360,2355,35
|
|
20241224,134500,560190265,2355,2355,2360,2355,467
|
|
20241224,134400,559090310,2360,2355,2360,2350,3732
|
|
20241224,134300,550314850,2360,2350,2360,2350,13388
|
|
20241224,134200,518783155,2345,2345,2345,2345,0
|
|
20241224,134100,518783155,2345,2345,2345,2345,247
|
|
20241224,134000,518203940,2355,2355,2355,2355,0
|
|
20241224,133900,518203940,2355,2355,2355,2355,1
|
|
20241224,133800,518201585,2350,2350,2350,2350,0
|
|
20241224,133700,518201585,2350,2350,2350,2350,312
|
|
20241224,133600,517468385,2355,2355,2355,2355,1
|
|
20241224,133500,517466030,2350,2350,2350,2350,299
|
|
20241224,133400,516763380,2350,2350,2350,2350,0
|
|
20241224,133300,516763380,2350,2350,2350,2350,87
|
|
20241224,133200,516558930,2350,2350,2350,2350,0
|
|
20241224,133100,516558930,2350,2350,2350,2350,583
|
|
20241224,133000,515188880,2350,2350,2350,2350,61
|
|
20241224,132900,515045530,2355,2355,2355,2355,0
|
|
20241224,132800,515045530,2355,2355,2355,2355,0
|
|
20241224,132700,515045530,2355,2355,2355,2355,0
|
|
20241224,132600,515045530,2355,2355,2355,2355,0
|
|
20241224,132500,515045530,2355,2355,2355,2355,2
|
|
20241224,132400,515040820,2350,2350,2350,2350,50
|
|
20241224,132300,514923320,2355,2355,2355,2355,0
|
|
20241224,132200,514923320,2355,2350,2355,2350,2237
|
|
20241224,132100,509666365,2350,2350,2350,2350,0
|
|
20241224,132000,509666365,2350,2350,2350,2350,1
|
|
20241224,131900,509664015,2340,2345,2345,2340,3856
|
|
20241224,131800,500627765,2350,2350,2350,2350,102
|
|
20241224,131700,500388065,2355,2350,2355,2350,1335
|
|
20241224,131600,497250810,2345,2350,2350,2335,23729
|
|
20241224,131500,441752040,2350,2360,2360,2350,5000
|
|
20241224,131400,429994305,2360,2360,2360,2360,0
|
|
20241224,131300,429994305,2360,2360,2360,2360,172
|
|
20241224,131200,429588385,2365,2365,2365,2365,31
|
|
20241224,131100,429515070,2360,2360,2360,2360,552
|
|
20241224,131000,428212350,2355,2355,2355,2355,0
|
|
20241224,130900,428212350,2355,2355,2355,2355,0
|
|
20241224,130800,428212350,2355,2355,2355,2355,0
|
|
20241224,130700,428212350,2355,2360,2360,2355,520
|
|
20241224,130600,426985500,2360,2360,2360,2360,200
|
|
20241224,130500,426513500,2360,2360,2360,2360,0
|
|
20241224,130400,426513500,2360,2360,2360,2360,0
|
|
20241224,130300,426513500,2360,2360,2360,2360,287
|
|
20241224,130200,425836180,2360,2360,2360,2360,400
|
|
20241224,130100,424892180,2360,2360,2360,2360,0
|
|
20241224,130000,424892180,2360,2360,2360,2360,0
|
|
20241224,125900,424892180,2360,2360,2360,2360,0
|
|
20241224,125800,424892180,2360,2360,2360,2360,1
|
|
20241224,125700,424889820,2350,2350,2350,2350,0
|
|
20241224,125600,424889820,2350,2355,2355,2350,304
|
|
20241224,125500,424174185,2355,2355,2355,2355,261
|
|
20241224,125400,423559530,2360,2360,2360,2360,0
|
|
20241224,125300,423559530,2360,2360,2360,2360,100
|
|
20241224,125200,423323530,2360,2360,2360,2360,0
|
|
20241224,125100,423323530,2360,2360,2360,2360,0
|
|
20241224,125000,423323530,2360,2360,2360,2360,0
|
|
20241224,124900,423323530,2360,2360,2360,2360,0
|
|
20241224,124800,423323530,2360,2355,2360,2350,317
|
|
20241224,124700,422578420,2355,2360,2360,2355,1948
|
|
20241224,124600,417990845,2360,2360,2360,2360,600
|
|
20241224,124500,416574845,2365,2365,2365,2365,0
|
|
20241224,124400,416574845,2365,2365,2365,2365,1
|
|
20241224,124300,416572480,2360,2360,2360,2360,545
|
|
20241224,124200,415286280,2365,2365,2365,2365,0
|
|
20241224,124100,415286280,2365,2360,2365,2360,156
|
|
20241224,124000,414918115,2360,2360,2360,2360,0
|
|
20241224,123900,414918115,2360,2360,2360,2360,1243
|
|
20241224,123800,411984635,2360,2360,2360,2360,0
|
|
20241224,123700,411984635,2360,2360,2360,2360,0
|
|
20241224,123600,411984635,2360,2365,2365,2360,264
|
|
20241224,123500,411361590,2365,2365,2365,2365,0
|
|
20241224,123400,411361590,2365,2365,2365,2365,790
|
|
20241224,123300,409493240,2365,2365,2365,2365,215
|
|
20241224,123200,408984765,2370,2370,2370,2370,0
|
|
20241224,123100,408984765,2370,2370,2370,2370,0
|
|
20241224,123000,408984765,2370,2370,2370,2370,10
|
|
20241224,122900,408961065,2365,2365,2365,2365,0
|
|
20241224,122800,408961065,2365,2365,2365,2365,0
|
|
20241224,122700,408961065,2365,2365,2365,2365,100
|
|
20241224,122600,408724565,2370,2370,2370,2370,0
|
|
20241224,122500,408724565,2370,2370,2370,2370,0
|
|
20241224,122400,408724565,2370,2370,2370,2370,100
|
|
20241224,122300,408487565,2370,2370,2370,2370,0
|
|
20241224,122200,408487565,2370,2370,2370,2370,10
|
|
20241224,122100,408463865,2370,2370,2370,2370,13
|
|
20241224,122000,408433055,2370,2370,2370,2370,30
|
|
20241224,121900,408361955,2370,2365,2370,2365,430
|
|
20241224,121800,407344955,2370,2370,2370,2370,0
|
|
20241224,121700,407344955,2370,2370,2370,2370,0
|
|
20241224,121600,407344955,2370,2370,2370,2370,10
|
|
20241224,121500,407321255,2370,2365,2370,2365,379
|
|
20241224,121400,406424865,2365,2365,2365,2365,1
|
|
20241224,121300,406422500,2370,2365,2370,2365,151
|
|
20241224,121200,406065375,2365,2365,2365,2365,0
|
|
20241224,121100,406065375,2365,2365,2365,2365,61
|
|
20241224,121000,405921110,2370,2370,2370,2370,1
|
|
20241224,120900,405918740,2370,2370,2370,2370,10
|
|
20241224,120800,405895040,2370,2370,2370,2370,20
|
|
20241224,120700,405847640,2370,2370,2370,2370,190
|
|
20241224,120600,405397340,2365,2365,2365,2365,0
|
|
20241224,120500,405397340,2365,2370,2370,2360,969
|
|
20241224,120400,403109655,2365,2365,2365,2365,0
|
|
20241224,120300,403109655,2365,2365,2365,2365,0
|
|
20241224,120200,403109655,2365,2365,2365,2365,0
|
|
20241224,120100,403109655,2365,2370,2370,2365,500
|
|
20241224,120000,401926155,2370,2370,2370,2370,0
|
|
20241224,115900,401926155,2370,2370,2370,2370,0
|
|
20241224,115800,401926155,2370,2370,2370,2370,181
|
|
20241224,115700,401497185,2365,2365,2365,2365,0
|
|
20241224,115600,401497185,2365,2365,2365,2365,379
|
|
20241224,115500,400600850,2365,2370,2375,2365,31
|
|
20241224,115400,400527520,2375,2375,2375,2375,0
|
|
20241224,115300,400527520,2375,2375,2375,2375,0
|
|
20241224,115200,400527520,2375,2375,2375,2375,11
|
|
20241224,115100,400501395,2365,2370,2370,2365,2655
|
|
20241224,115000,394219840,2375,2375,2375,2375,11
|
|
20241224,114900,394193715,2375,2375,2375,2375,0
|
|
20241224,114800,394193715,2375,2375,2375,2375,0
|
|
20241224,114700,394193715,2375,2375,2375,2375,1885
|
|
20241224,114600,389716840,2380,2375,2380,2375,254
|
|
20241224,114500,389113585,2380,2380,2380,2380,100
|
|
20241224,114400,388875585,2380,2380,2380,2380,0
|
|
20241224,114300,388875585,2380,2380,2380,2380,10
|
|
20241224,114200,388851785,2380,2380,2380,2380,0
|
|
20241224,114100,388851785,2380,2380,2380,2380,0
|
|
20241224,114000,388851785,2380,2380,2380,2380,15
|
|
20241224,113900,388816085,2380,2380,2380,2380,504
|
|
20241224,113800,387616565,2380,2380,2380,2380,1
|
|
20241224,113700,387614185,2385,2385,2385,2385,50
|
|
20241224,113600,387494935,2385,2385,2385,2385,0
|
|
20241224,113500,387494935,2385,2380,2385,2380,620
|
|
20241224,113400,386019330,2380,2380,2380,2380,45
|
|
20241224,113300,385912230,2380,2380,2380,2380,70
|
|
20241224,113200,385745630,2380,2380,2380,2380,210
|
|
20241224,113100,385245830,2380,2380,2380,2380,10
|
|
20241224,113000,385222030,2380,2385,2385,2380,105
|
|
20241224,112900,384972110,2385,2385,2385,2385,0
|
|
20241224,112800,384972110,2385,2380,2385,2380,356
|
|
20241224,112700,384124825,2380,2380,2380,2380,928
|
|
20241224,112600,381916185,2380,2380,2380,2380,211
|
|
20241224,112500,381414005,2380,2380,2380,2380,2143
|
|
20241224,112400,376313665,2390,2380,2390,2380,451
|
|
20241224,112300,375240275,2380,2380,2380,2380,0
|
|
20241224,112200,375240275,2380,2380,2380,2380,200
|
|
20241224,112100,374764275,2385,2385,2385,2385,0
|
|
20241224,112000,374764275,2385,2385,2385,2385,199
|
|
20241224,111900,374289660,2385,2385,2385,2385,721
|
|
20241224,111800,372570075,2385,2385,2385,2385,2200
|
|
20241224,111700,367323075,2390,2390,2390,2390,0
|
|
20241224,111600,367323075,2390,2390,2390,2390,0
|
|
20241224,111500,367323075,2390,2380,2390,2380,198
|
|
20241224,111400,366851825,2380,2390,2390,2380,218
|
|
20241224,111300,366332675,2390,2390,2390,2390,237
|
|
20241224,111200,365766245,2380,2385,2385,2380,872
|
|
20241224,111100,363688215,2380,2385,2385,2380,1988
|
|
20241224,111000,358956525,2390,2390,2390,2385,3717
|
|
20241224,110900,350078620,2395,2395,2395,2395,0
|
|
20241224,110800,350078620,2395,2395,2395,2395,1
|
|
20241224,110700,350076225,2395,2395,2395,2395,100
|
|
20241224,110600,349836725,2395,2395,2400,2395,1706
|
|
20241224,110500,345750850,2395,2395,2395,2395,63
|
|
20241224,110400,345599965,2395,2405,2405,2395,5606
|
|
20241224,110300,332148685,2400,2400,2405,2400,187
|
|
20241224,110200,331699880,2405,2400,2405,2400,701
|
|
20241224,110100,330017475,2400,2400,2400,2400,1200
|
|
20241224,110000,327137475,2400,2400,2400,2395,3137
|
|
20241224,105900,319610070,2400,2400,2400,2400,544
|
|
20241224,105800,318304470,2405,2415,2415,2405,3813
|
|
20241224,105700,309122580,2410,2415,2420,2405,4970
|
|
20241224,105600,297125655,2415,2415,2415,2400,8405
|
|
20241224,105500,276876665,2415,2390,2415,2390,16033
|
|
20241224,105400,238341195,2395,2385,2395,2385,2694
|
|
20241224,105300,231902995,2390,2385,2390,2380,3053
|
|
20241224,105200,224621635,2385,2380,2385,2380,536
|
|
20241224,105100,223345460,2380,2380,2380,2380,1662
|
|
20241224,105000,219389900,2380,2375,2380,2375,220
|
|
20241224,104900,218866800,2370,2375,2380,2370,1678
|
|
20241224,104800,214880145,2380,2375,2380,2375,624
|
|
20241224,104700,213395445,2375,2370,2380,2370,2915
|
|
20241224,104600,206471095,2365,2365,2365,2360,505
|
|
20241224,104500,205277765,2370,2370,2370,2370,1050
|
|
20241224,104400,202789265,2370,2365,2370,2365,1986
|
|
20241224,104300,198092365,2365,2365,2365,2365,660
|
|
20241224,104200,196531465,2360,2360,2360,2360,532
|
|
20241224,104100,195275945,2370,2370,2370,2370,573
|
|
20241224,104000,193917935,2370,2370,2370,2370,1927
|
|
20241224,103900,189350945,2360,2360,2360,2360,0
|
|
20241224,103800,189350945,2360,2360,2360,2360,15
|
|
20241224,103700,189315545,2360,2360,2360,2360,0
|
|
20241224,103600,189315545,2360,2360,2360,2355,5329
|
|
20241224,103500,176742460,2370,2370,2370,2370,2501
|
|
20241224,103400,170815090,2370,2370,2370,2370,15
|
|
20241224,103300,170779540,2370,2370,2370,2370,515
|
|
20241224,103200,169558990,2365,2360,2365,2360,4593
|
|
20241224,103100,158709050,2365,2365,2365,2365,0
|
|
20241224,103000,158709050,2365,2365,2365,2365,1
|
|
20241224,102900,158706685,2360,2360,2360,2360,0
|
|
20241224,102800,158706685,2360,2360,2360,2360,8
|
|
20241224,102700,158687805,2365,2365,2365,2365,7
|
|
20241224,102600,158671250,2365,2365,2365,2365,1
|
|
20241224,102500,158668885,2360,2360,2360,2360,0
|
|
20241224,102400,158668885,2360,2360,2360,2360,50
|
|
20241224,102300,158550885,2360,2360,2360,2360,1
|
|
20241224,102200,158548525,2365,2365,2365,2365,0
|
|
20241224,102100,158548525,2365,2365,2365,2365,2
|
|
20241224,102000,158543795,2370,2370,2370,2370,0
|
|
20241224,101900,158543795,2370,2365,2370,2365,500
|
|
20241224,101800,157360800,2370,2370,2370,2370,352
|
|
20241224,101700,156526560,2365,2355,2365,2355,2001
|
|
20241224,101600,151801765,2355,2345,2355,2345,3117
|
|
20241224,101500,144483655,2345,2345,2350,2345,2450
|
|
20241224,101400,138732230,2345,2345,2345,2345,0
|
|
20241224,101300,138732230,2345,2355,2355,2335,17786
|
|
20241224,101200,96986570,2355,2355,2355,2355,20
|
|
20241224,101100,96939470,2360,2360,2360,2360,1548
|
|
20241224,101000,93286190,2355,2355,2355,2355,190
|
|
20241224,100900,92838740,2355,2355,2355,2355,0
|
|
20241224,100800,92838740,2355,2360,2360,2355,3032
|
|
20241224,100700,85683620,2360,2355,2360,2350,243
|
|
20241224,100600,85111345,2360,2360,2360,2360,4
|
|
20241224,100500,85101905,2355,2360,2360,2355,197
|
|
20241224,100400,84637100,2360,2365,2365,2360,467
|
|
20241224,100300,83534080,2360,2360,2360,2360,3
|
|
20241224,100200,83527000,2360,2360,2360,2360,0
|
|
20241224,100100,83527000,2360,2360,2360,2360,333
|
|
20241224,100000,82741120,2365,2365,2365,2365,10
|
|
20241224,095900,82717470,2365,2360,2365,2360,101
|
|
20241224,095800,82478610,2365,2365,2365,2365,0
|
|
20241224,095700,82478610,2365,2365,2365,2365,0
|
|
20241224,095600,82478610,2365,2365,2365,2365,0
|
|
20241224,095500,82478610,2365,2360,2365,2360,200
|
|
20241224,095400,82006110,2360,2360,2360,2360,0
|
|
20241224,095300,82006110,2360,2360,2360,2360,400
|
|
20241224,095200,81062110,2360,2360,2360,2360,0
|
|
20241224,095100,81062110,2360,2365,2365,2360,3401
|
|
20241224,095000,73020245,2365,2370,2370,2365,5
|
|
20241224,094900,73008405,2370,2370,2370,2370,1000
|
|
20241224,094800,70638405,2370,2365,2370,2365,994
|
|
20241224,094700,68284610,2370,2370,2370,2370,0
|
|
20241224,094600,68284610,2370,2370,2370,2370,0
|
|
20241224,094500,68284610,2370,2370,2370,2370,0
|
|
20241224,094400,68284610,2370,2370,2370,2370,0
|
|
20241224,094300,68284610,2370,2370,2370,2370,84
|
|
20241224,094200,68085530,2370,2370,2370,2370,9
|
|
20241224,094100,68064200,2370,2370,2370,2370,5
|
|
20241224,094000,68052350,2370,2370,2370,2370,0
|
|
20241224,093900,68052350,2370,2365,2370,2365,103
|
|
20241224,093800,67808255,2360,2365,2365,2360,3225
|
|
20241224,093700,60182295,2360,2360,2360,2360,66
|
|
20241224,093600,60026535,2365,2365,2365,2365,0
|
|
20241224,093500,60026535,2365,2365,2365,2365,20
|
|
20241224,093400,59979235,2355,2360,2360,2355,1017
|
|
20241224,093300,57579200,2360,2360,2360,2360,1
|
|
20241224,093200,57576840,2365,2365,2365,2365,0
|
|
20241224,093100,57576840,2365,2360,2365,2345,7719
|
|
20241224,093000,39426020,2365,2365,2365,2365,1
|
|
20241224,092900,39423655,2365,2370,2370,2360,2171
|
|
20241224,092800,34280745,2375,2370,2380,2370,83
|
|
20241224,092700,34083285,2375,2375,2375,2375,4666
|
|
20241224,092600,23001535,2375,2375,2375,2375,0
|
|
20241224,092500,23001535,2375,2370,2375,2370,1068
|
|
20241224,092400,20465040,2370,2375,2375,2370,299
|
|
20241224,092300,19756360,2370,2370,2370,2370,10
|
|
20241224,092200,19732660,2365,2365,2365,2365,2
|
|
20241224,092100,19727930,2370,2370,2370,2365,312
|
|
20241224,092000,18989770,2375,2375,2375,2375,1
|
|
20241224,091900,18987395,2375,2375,2375,2375,10
|
|
20241224,091800,18963645,2375,2375,2375,2375,10
|
|
20241224,091700,18939895,2375,2375,2375,2375,2
|
|
20241224,091600,18935145,2375,2370,2375,2370,215
|
|
20241224,091500,18425585,2375,2375,2375,2375,2
|
|
20241224,091400,18420835,2375,2375,2375,2375,0
|
|
20241224,091300,18420835,2375,2375,2375,2375,7
|
|
20241224,091200,18404210,2375,2375,2375,2375,48
|
|
20241224,091100,18290210,2375,2370,2375,2370,29
|
|
20241224,091000,18221340,2365,2370,2370,2365,3994
|
|
20241224,090900,8775230,2370,2375,2375,2370,457
|
|
20241224,090800,7689915,2370,2370,2370,2370,0
|
|
20241224,090700,7689915,2370,2370,2380,2370,951
|
|
20241224,090600,5434265,2380,2380,2380,2375,277
|
|
20241224,090500,4775500,2380,2380,2380,2380,0
|
|
20241224,090400,4775500,2380,2375,2380,2375,690
|
|
20241224,090300,3135790,2375,2385,2385,2375,319
|
|
20241224,090200,2376055,2380,2375,2380,2375,270
|
|
20241224,090100,1733745,2375,2375,2375,2375,512
|
|
20241224,090000,517745,2375,2375,2375,2370,218
|