643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,194000,446366760,3650,3650,3650,3650,7728
|
|
20241213,193900,446366760,3650,3650,3650,3650,0
|
|
20241213,193800,446366760,3650,3650,3650,3650,0
|
|
20241213,193700,446366760,3650,3650,3650,3650,0
|
|
20241213,193600,446366760,3650,3650,3650,3650,0
|
|
20241213,193500,446366760,3650,3650,3650,3650,0
|
|
20241213,193400,446366760,3650,3650,3650,3650,0
|
|
20241213,193300,446366760,3650,3650,3650,3650,0
|
|
20241213,193200,446366760,3650,3650,3650,3650,0
|
|
20241213,193100,446366760,3650,3650,3650,3650,0
|
|
20241213,193000,446366760,3650,3650,3650,3650,0
|
|
20241213,192900,446366760,3650,3650,3650,3650,0
|
|
20241213,192800,446366760,3650,3650,3650,3650,0
|
|
20241213,192700,446366760,3650,3650,3650,3650,0
|
|
20241213,192600,446366760,3650,3650,3650,3650,0
|
|
20241213,192500,446366760,3650,3650,3650,3650,0
|
|
20241213,192400,446366760,3650,3650,3650,3650,0
|
|
20241213,192300,446366760,3650,3650,3650,3650,0
|
|
20241213,192200,446366760,3650,3650,3650,3650,0
|
|
20241213,192100,446366760,3650,3650,3650,3650,0
|
|
20241213,192000,446366760,3650,3650,3650,3650,0
|
|
20241213,191900,446366760,3650,3650,3650,3650,0
|
|
20241213,191800,446366760,3650,3650,3650,3650,0
|
|
20241213,191700,446366760,3650,3650,3650,3650,0
|
|
20241213,191600,446366760,3650,3650,3650,3650,0
|
|
20241213,191500,446366760,3650,3650,3650,3650,0
|
|
20241213,191400,446366760,3650,3650,3650,3650,0
|
|
20241213,191300,446366760,3650,3650,3650,3650,0
|
|
20241213,191200,446366760,3650,3650,3650,3650,0
|
|
20241213,191100,446366760,3650,3650,3650,3650,0
|
|
20241213,191000,446366760,3650,3650,3650,3650,7728
|
|
20241213,190900,446366760,3650,3650,3650,3650,0
|
|
20241213,190800,446366760,3650,3650,3650,3650,0
|
|
20241213,190700,446366760,3650,3650,3650,3650,0
|
|
20241213,190600,446366760,3650,3650,3650,3650,0
|
|
20241213,190500,446366760,3650,3650,3650,3650,0
|
|
20241213,190400,446366760,3650,3650,3650,3650,0
|
|
20241213,190300,446366760,3650,3650,3650,3650,0
|
|
20241213,190200,446366760,3650,3650,3650,3650,0
|
|
20241213,190100,446366760,3650,3650,3650,3650,0
|
|
20241213,190000,446366760,3650,3650,3650,3650,0
|
|
20241213,185900,446366760,3650,3650,3650,3650,0
|
|
20241213,185800,446366760,3650,3650,3650,3650,0
|
|
20241213,185700,446366760,3650,3650,3650,3650,0
|
|
20241213,185600,446366760,3650,3650,3650,3650,0
|
|
20241213,185500,446366760,3650,3650,3650,3650,0
|
|
20241213,185400,446366760,3650,3650,3650,3650,0
|
|
20241213,185300,446366760,3650,3650,3650,3650,0
|
|
20241213,185200,446366760,3650,3650,3650,3650,0
|
|
20241213,185100,446366760,3650,3650,3650,3650,0
|
|
20241213,185000,446366760,3650,3650,3650,3650,0
|
|
20241213,184900,446366760,3650,3650,3650,3650,0
|
|
20241213,184800,446366760,3650,3650,3650,3650,0
|
|
20241213,184700,446366760,3650,3650,3650,3650,0
|
|
20241213,184600,446366760,3650,3650,3650,3650,0
|
|
20241213,184500,446366760,3650,3650,3650,3650,0
|
|
20241213,184400,446366760,3650,3650,3650,3650,0
|
|
20241213,184300,446366760,3650,3650,3650,3650,0
|
|
20241213,184200,446366760,3650,3650,3650,3650,0
|
|
20241213,184100,446366760,3650,3650,3650,3650,0
|
|
20241213,184000,446366760,3650,3650,3650,3650,7728
|
|
20241213,183900,446366760,3650,3650,3650,3650,0
|
|
20241213,183800,446366760,3650,3650,3650,3650,0
|
|
20241213,183700,446366760,3650,3650,3650,3650,0
|
|
20241213,183600,446366760,3650,3650,3650,3650,0
|
|
20241213,183500,446366760,3650,3650,3650,3650,0
|
|
20241213,183400,446366760,3650,3650,3650,3650,0
|
|
20241213,183300,446366760,3650,3650,3650,3650,0
|
|
20241213,183200,446366760,3650,3650,3650,3650,0
|
|
20241213,183100,446366760,3650,3650,3650,3650,0
|
|
20241213,183000,446366760,3650,3650,3650,3650,0
|
|
20241213,182900,446366760,3650,3650,3650,3650,0
|
|
20241213,182800,446366760,3650,3650,3650,3650,0
|
|
20241213,182700,446366760,3650,3650,3650,3650,0
|
|
20241213,182600,446366760,3650,3650,3650,3650,0
|
|
20241213,182500,446366760,3650,3650,3650,3650,0
|
|
20241213,182400,446366760,3650,3650,3650,3650,0
|
|
20241213,182300,446366760,3650,3650,3650,3650,0
|
|
20241213,182200,446366760,3650,3650,3650,3650,0
|
|
20241213,182100,446366760,3650,3650,3650,3650,0
|
|
20241213,182000,446366760,3650,3650,3650,3650,0
|
|
20241213,181900,446366760,3650,3650,3650,3650,0
|
|
20241213,181800,446366760,3650,3650,3650,3650,0
|
|
20241213,181700,446366760,3650,3650,3650,3650,0
|
|
20241213,181600,446366760,3650,3650,3650,3650,0
|
|
20241213,181500,446366760,3650,3650,3650,3650,0
|
|
20241213,181400,446366760,3650,3650,3650,3650,0
|
|
20241213,181300,446366760,3650,3650,3650,3650,0
|
|
20241213,181200,446366760,3650,3650,3650,3650,0
|
|
20241213,181100,446366760,3650,3650,3650,3650,0
|
|
20241213,181000,446366760,3650,3650,3650,3650,7728
|
|
20241213,180900,446366760,3650,3650,3650,3650,0
|
|
20241213,180800,446366760,3650,3650,3650,3650,0
|
|
20241213,180700,446366760,3650,3650,3650,3650,0
|
|
20241213,180600,446366760,3650,3650,3650,3650,0
|
|
20241213,180500,446366760,3650,3650,3650,3650,0
|
|
20241213,180400,446366760,3650,3650,3650,3650,0
|
|
20241213,180300,446366760,3650,3650,3650,3650,0
|
|
20241213,180200,446366760,3650,3650,3650,3650,0
|
|
20241213,180100,446366760,3650,3650,3650,3650,0
|
|
20241213,180000,446366760,3650,3650,3650,3650,0
|
|
20241213,175900,446366760,3650,3650,3650,3650,0
|
|
20241213,175800,446366760,3650,3650,3650,3650,0
|
|
20241213,175700,446366760,3650,3650,3650,3650,0
|
|
20241213,175600,446366760,3650,3650,3650,3650,0
|
|
20241213,175500,446366760,3650,3650,3650,3650,0
|
|
20241213,175400,446366760,3650,3650,3650,3650,0
|
|
20241213,175300,446366760,3650,3650,3650,3650,0
|
|
20241213,175200,446366760,3650,3650,3650,3650,0
|
|
20241213,175100,446366760,3650,3650,3650,3650,0
|
|
20241213,175000,446366760,3650,3650,3650,3650,0
|
|
20241213,174900,446366760,3650,3650,3650,3650,0
|
|
20241213,174800,446366760,3650,3650,3650,3650,0
|
|
20241213,174700,446366760,3650,3650,3650,3650,0
|
|
20241213,174600,446366760,3650,3650,3650,3650,0
|
|
20241213,174500,446366760,3650,3650,3650,3650,0
|
|
20241213,174400,446366760,3650,3650,3650,3650,0
|
|
20241213,174300,446366760,3650,3650,3650,3650,0
|
|
20241213,174200,446366760,3650,3650,3650,3650,0
|
|
20241213,174100,446366760,3650,3650,3650,3650,0
|
|
20241213,174000,446366760,3650,3650,3650,3650,7728
|
|
20241213,173900,446366760,3650,3650,3650,3650,0
|
|
20241213,173800,446366760,3650,3650,3650,3650,0
|
|
20241213,173700,446366760,3650,3650,3650,3650,0
|
|
20241213,173600,446366760,3650,3650,3650,3650,0
|
|
20241213,173500,446366760,3650,3650,3650,3650,0
|
|
20241213,173400,446366760,3650,3650,3650,3650,0
|
|
20241213,173300,446366760,3650,3650,3650,3650,0
|
|
20241213,173200,446366760,3650,3650,3650,3650,0
|
|
20241213,173100,446366760,3650,3650,3650,3650,0
|
|
20241213,173000,446366760,3650,3650,3650,3650,0
|
|
20241213,172900,446366760,3650,3650,3650,3650,0
|
|
20241213,172800,446366760,3650,3650,3650,3650,0
|
|
20241213,172700,446366760,3650,3650,3650,3650,0
|
|
20241213,172600,446366760,3650,3650,3650,3650,0
|
|
20241213,172500,446366760,3650,3650,3650,3650,0
|
|
20241213,172400,446366760,3650,3650,3650,3650,0
|
|
20241213,172300,446366760,3650,3650,3650,3650,0
|
|
20241213,172200,446366760,3650,3650,3650,3650,0
|
|
20241213,172100,446366760,3650,3650,3650,3650,0
|
|
20241213,172000,446366760,3650,3650,3650,3650,0
|
|
20241213,171900,446366760,3650,3650,3650,3650,0
|
|
20241213,171800,446366760,3650,3650,3650,3650,0
|
|
20241213,171700,446366760,3650,3650,3650,3650,0
|
|
20241213,171600,446366760,3650,3650,3650,3650,0
|
|
20241213,171500,446366760,3650,3650,3650,3650,0
|
|
20241213,171400,446366760,3650,3650,3650,3650,0
|
|
20241213,171300,446366760,3650,3650,3650,3650,0
|
|
20241213,171200,446366760,3650,3650,3650,3650,0
|
|
20241213,171100,446366760,3650,3650,3650,3650,0
|
|
20241213,171000,446366760,3650,3650,3650,3650,7728
|
|
20241213,170900,446366760,3650,3650,3650,3650,0
|
|
20241213,170800,446366760,3650,3650,3650,3650,0
|
|
20241213,170700,446366760,3650,3650,3650,3650,0
|
|
20241213,170600,446366760,3650,3650,3650,3650,0
|
|
20241213,170500,446366760,3650,3650,3650,3650,0
|
|
20241213,170400,446366760,3650,3650,3650,3650,0
|
|
20241213,170300,446366760,3650,3650,3650,3650,0
|
|
20241213,170200,446366760,3650,3650,3650,3650,0
|
|
20241213,170100,446366760,3650,3650,3650,3650,0
|
|
20241213,170000,446366760,3650,3650,3650,3650,0
|
|
20241213,165900,446366760,3650,3650,3650,3650,0
|
|
20241213,165800,446366760,3650,3650,3650,3650,0
|
|
20241213,165700,446366760,3650,3650,3650,3650,0
|
|
20241213,165600,446366760,3650,3650,3650,3650,0
|
|
20241213,165500,446366760,3650,3650,3650,3650,0
|
|
20241213,165400,446366760,3650,3650,3650,3650,0
|
|
20241213,165300,446366760,3650,3650,3650,3650,0
|
|
20241213,165200,446366760,3650,3650,3650,3650,0
|
|
20241213,165100,446366760,3650,3650,3650,3650,0
|
|
20241213,165000,446366760,3650,3650,3650,3650,0
|
|
20241213,164900,446366760,3650,3650,3650,3650,0
|
|
20241213,164800,446366760,3650,3650,3650,3650,0
|
|
20241213,164700,446366760,3650,3650,3650,3650,0
|
|
20241213,164600,446366760,3650,3650,3650,3650,0
|
|
20241213,164500,446366760,3650,3650,3650,3650,0
|
|
20241213,164400,446366760,3650,3650,3650,3650,0
|
|
20241213,164300,446366760,3650,3650,3650,3650,0
|
|
20241213,164200,446366760,3650,3650,3650,3650,0
|
|
20241213,164100,446366760,3650,3650,3650,3650,0
|
|
20241213,164000,446366760,3650,3650,3650,3650,7728
|
|
20241213,163900,446366760,3650,3650,3650,3650,0
|
|
20241213,163800,446366760,3650,3650,3650,3650,0
|
|
20241213,163700,446366760,3650,3650,3650,3650,0
|
|
20241213,163600,446366760,3650,3650,3650,3650,0
|
|
20241213,163500,446366760,3650,3650,3650,3650,0
|
|
20241213,163400,446366760,3650,3650,3650,3650,0
|
|
20241213,163300,446366760,3650,3650,3650,3650,0
|
|
20241213,163200,446366760,3650,3650,3650,3650,0
|
|
20241213,163100,446366760,3650,3650,3650,3650,0
|
|
20241213,163000,446366760,3650,3650,3650,3650,0
|
|
20241213,162900,446366760,3650,3650,3650,3650,0
|
|
20241213,162800,446366760,3650,3650,3650,3650,0
|
|
20241213,162700,446366760,3650,3650,3650,3650,0
|
|
20241213,162600,446366760,3650,3650,3650,3650,0
|
|
20241213,162500,446366760,3650,3650,3650,3650,0
|
|
20241213,162400,446366760,3650,3650,3650,3650,0
|
|
20241213,162300,446366760,3650,3650,3650,3650,0
|
|
20241213,162200,446366760,3650,3650,3650,3650,0
|
|
20241213,162100,446366760,3650,3650,3650,3650,0
|
|
20241213,162000,446366760,3650,3650,3650,3650,0
|
|
20241213,161900,446366760,3650,3650,3650,3650,0
|
|
20241213,161800,446366760,3650,3650,3650,3650,0
|
|
20241213,161700,446366760,3650,3650,3650,3650,0
|
|
20241213,161600,446366760,3650,3650,3650,3650,0
|
|
20241213,161500,446366760,3650,3650,3650,3650,0
|
|
20241213,161400,446366760,3650,3650,3650,3650,0
|
|
20241213,161300,446366760,3650,3650,3650,3650,0
|
|
20241213,161200,446366760,3650,3650,3650,3650,0
|
|
20241213,161100,446366760,3650,3650,3650,3650,0
|
|
20241213,161000,446366760,3650,3650,3650,3650,7728
|
|
20241213,160900,446366760,3650,3650,3650,3650,0
|
|
20241213,160800,446366760,3650,3650,3650,3650,0
|
|
20241213,160700,446366760,3650,3650,3650,3650,0
|
|
20241213,160600,446366760,3650,3650,3650,3650,0
|
|
20241213,160500,446366760,3650,3650,3650,3650,0
|
|
20241213,160400,446366760,3650,3650,3650,3650,0
|
|
20241213,160300,446366760,3650,3650,3650,3650,0
|
|
20241213,160200,446366760,3650,3650,3650,3650,0
|
|
20241213,160100,446366760,3650,3650,3650,3650,0
|
|
20241213,160000,446366760,3650,3650,3650,3650,0
|
|
20241213,155900,446366760,3650,3650,3650,3650,0
|
|
20241213,155800,446366760,3650,3650,3650,3650,0
|
|
20241213,155700,446366760,3650,3650,3650,3650,0
|
|
20241213,155600,446366760,3650,3650,3650,3650,0
|
|
20241213,155500,446366760,3650,3650,3650,3650,0
|
|
20241213,155400,446366760,3650,3650,3650,3650,0
|
|
20241213,155300,446366760,3650,3650,3650,3650,0
|
|
20241213,155200,446366760,3650,3650,3650,3650,0
|
|
20241213,155100,446366760,3650,3650,3650,3650,0
|
|
20241213,155000,446366760,3650,3650,3650,3650,0
|
|
20241213,154900,446366760,3650,3650,3650,3650,0
|
|
20241213,154800,446366760,3650,3650,3650,3650,0
|
|
20241213,154700,446366760,3650,3650,3650,3650,0
|
|
20241213,154600,446366760,3650,3650,3650,3650,0
|
|
20241213,154500,446366760,3650,3650,3650,3650,0
|
|
20241213,154400,446366760,3650,3650,3650,3650,0
|
|
20241213,154300,446366760,3650,3650,3650,3650,0
|
|
20241213,154200,446366760,3650,3650,3650,3650,0
|
|
20241213,154100,446366760,3650,3650,3650,3650,0
|
|
20241213,154000,446366760,3650,3650,3650,3650,7728
|
|
20241213,153900,446366760,3650,3650,3650,3650,0
|
|
20241213,153800,446366760,3650,3650,3650,3650,0
|
|
20241213,153700,446366760,3650,3650,3650,3650,0
|
|
20241213,153600,446366760,3650,3650,3650,3650,0
|
|
20241213,153500,446366760,3650,3650,3650,3650,0
|
|
20241213,153400,446366760,3650,3650,3650,3650,0
|
|
20241213,153300,446366760,3650,3650,3650,3650,0
|
|
20241213,153200,446366760,3650,3650,3650,3650,0
|
|
20241213,153100,446366760,3650,3650,3650,3650,0
|
|
20241213,153000,446366760,3650,3650,3650,3650,7728
|
|
20241213,152900,418159560,3665,3665,3665,3665,0
|
|
20241213,152800,418159560,3665,3665,3665,3665,0
|
|
20241213,152700,418159560,3665,3665,3665,3665,0
|
|
20241213,152600,418159560,3665,3665,3665,3665,0
|
|
20241213,152500,418159560,3665,3665,3665,3665,0
|
|
20241213,152400,418159560,3665,3665,3665,3665,0
|
|
20241213,152300,418159560,3665,3665,3665,3665,0
|
|
20241213,152200,418159560,3665,3665,3665,3665,0
|
|
20241213,152100,418159560,3665,3665,3665,3665,0
|
|
20241213,152000,418159560,3665,3665,3665,3665,0
|
|
20241213,151900,418159560,3665,3665,3665,3655,369
|
|
20241213,151800,416807720,3665,3665,3665,3665,130
|
|
20241213,151700,416331270,3670,3670,3670,3670,0
|
|
20241213,151600,416331270,3670,3670,3670,3670,10
|
|
20241213,151500,416294570,3675,3670,3675,3670,457
|
|
20241213,151400,414617340,3670,3670,3670,3670,0
|
|
20241213,151300,414617340,3670,3670,3670,3670,0
|
|
20241213,151200,414617340,3670,3670,3670,3670,0
|
|
20241213,151100,414617340,3670,3670,3670,3670,144
|
|
20241213,151000,414088860,3670,3675,3675,3670,2008
|
|
20241213,150900,406716050,3680,3680,3680,3680,41
|
|
20241213,150800,406565170,3685,3685,3685,3685,0
|
|
20241213,150700,406565170,3685,3685,3685,3685,0
|
|
20241213,150600,406565170,3685,3685,3685,3685,0
|
|
20241213,150500,406565170,3685,3685,3685,3685,0
|
|
20241213,150400,406565170,3685,3685,3685,3685,0
|
|
20241213,150300,406565170,3685,3685,3685,3685,0
|
|
20241213,150200,406565170,3685,3685,3685,3685,0
|
|
20241213,150100,406565170,3685,3685,3685,3685,0
|
|
20241213,150000,406565170,3685,3685,3685,3685,337
|
|
20241213,145900,405323325,3685,3685,3685,3685,15
|
|
20241213,145800,405268050,3680,3680,3680,3680,102
|
|
20241213,145700,404892690,3675,3675,3675,3675,2
|
|
20241213,145600,404885340,3675,3675,3675,3675,0
|
|
20241213,145500,404885340,3675,3675,3675,3675,316
|
|
20241213,145400,403724040,3670,3670,3670,3670,0
|
|
20241213,145300,403724040,3670,3675,3675,3670,1000
|
|
20241213,145200,400053015,3680,3680,3680,3680,0
|
|
20241213,145100,400053015,3680,3680,3680,3680,0
|
|
20241213,145000,400053015,3680,3680,3680,3680,15
|
|
20241213,144900,399997815,3680,3680,3680,3680,0
|
|
20241213,144800,399997815,3680,3680,3680,3680,0
|
|
20241213,144700,399997815,3680,3680,3680,3680,2
|
|
20241213,144600,399990455,3675,3675,3675,3675,0
|
|
20241213,144500,399990455,3675,3675,3675,3675,76
|
|
20241213,144400,399711155,3675,3675,3675,3670,1570
|
|
20241213,144300,393942645,3680,3680,3680,3680,2
|
|
20241213,144200,393935285,3685,3685,3685,3685,0
|
|
20241213,144100,393935285,3685,3685,3685,3685,0
|
|
20241213,144000,393935285,3685,3685,3685,3685,0
|
|
20241213,143900,393935285,3685,3685,3685,3685,0
|
|
20241213,143800,393935285,3685,3685,3685,3685,20
|
|
20241213,143700,393861585,3675,3675,3675,3675,271
|
|
20241213,143600,392865660,3680,3680,3680,3680,0
|
|
20241213,143500,392865660,3680,3685,3685,3680,633
|
|
20241213,143400,390535840,3690,3690,3690,3690,0
|
|
20241213,143300,390535840,3690,3690,3690,3690,0
|
|
20241213,143200,390535840,3690,3690,3690,3690,3
|
|
20241213,143100,390524770,3685,3685,3685,3685,1000
|
|
20241213,143000,386839770,3690,3690,3690,3690,100
|
|
20241213,142900,386470770,3690,3690,3690,3690,0
|
|
20241213,142800,386470770,3690,3690,3690,3690,0
|
|
20241213,142700,386470770,3690,3690,3690,3690,100
|
|
20241213,142600,386101770,3690,3690,3690,3690,0
|
|
20241213,142500,386101770,3690,3690,3690,3690,0
|
|
20241213,142400,386101770,3690,3690,3690,3690,0
|
|
20241213,142300,386101770,3690,3690,3690,3690,0
|
|
20241213,142200,386101770,3690,3695,3695,3690,656
|
|
20241213,142100,383681080,3695,3695,3695,3695,0
|
|
20241213,142000,383681080,3695,3695,3695,3695,94
|
|
20241213,141900,383333750,3695,3695,3695,3695,800
|
|
20241213,141800,380377750,3695,3695,3695,3695,0
|
|
20241213,141700,380377750,3695,3695,3695,3695,0
|
|
20241213,141600,380377750,3695,3695,3695,3695,0
|
|
20241213,141500,380377750,3695,3695,3695,3695,294
|
|
20241213,141400,379291420,3700,3700,3700,3700,0
|
|
20241213,141300,379291420,3700,3700,3700,3700,1715
|
|
20241213,141200,372945920,3700,3700,3700,3700,0
|
|
20241213,141100,372945920,3700,3695,3700,3695,3844
|
|
20241213,141000,358739840,3690,3690,3690,3690,0
|
|
20241213,140900,358739840,3690,3690,3690,3690,0
|
|
20241213,140800,358739840,3690,3690,3690,3690,100
|
|
20241213,140700,358370840,3690,3690,3690,3690,404
|
|
20241213,140600,356880080,3685,3685,3685,3685,1
|
|
20241213,140500,356876395,3690,3690,3690,3690,42
|
|
20241213,140400,356721415,3685,3685,3685,3685,0
|
|
20241213,140300,356721415,3685,3685,3685,3685,0
|
|
20241213,140200,356721415,3685,3685,3685,3685,0
|
|
20241213,140100,356721415,3685,3685,3685,3685,0
|
|
20241213,140000,356721415,3685,3685,3685,3685,0
|
|
20241213,135900,356721415,3685,3685,3685,3685,0
|
|
20241213,135800,356721415,3685,3685,3685,3685,176
|
|
20241213,135700,356072855,3685,3685,3685,3685,0
|
|
20241213,135600,356072855,3685,3685,3685,3685,8
|
|
20241213,135500,356043375,3700,3700,3700,3700,1
|
|
20241213,135400,356039675,3685,3685,3685,3685,0
|
|
20241213,135300,356039675,3685,3685,3685,3685,0
|
|
20241213,135200,356039675,3685,3685,3685,3685,0
|
|
20241213,135100,356039675,3685,3685,3685,3685,0
|
|
20241213,135000,356039675,3685,3685,3685,3685,0
|
|
20241213,134900,356039675,3685,3685,3685,3685,0
|
|
20241213,134800,356039675,3685,3685,3685,3685,0
|
|
20241213,134700,356039675,3685,3685,3685,3685,0
|
|
20241213,134600,356039675,3685,3685,3685,3685,0
|
|
20241213,134500,356039675,3685,3685,3685,3685,0
|
|
20241213,134400,356039675,3685,3685,3685,3685,0
|
|
20241213,134300,356039675,3685,3685,3685,3685,0
|
|
20241213,134200,356039675,3685,3690,3690,3685,275
|
|
20241213,134100,355025680,3690,3690,3690,3690,0
|
|
20241213,134000,355025680,3690,3700,3700,3690,953
|
|
20241213,133900,351501340,3700,3700,3700,3700,0
|
|
20241213,133800,351501340,3700,3700,3700,3700,0
|
|
20241213,133700,351501340,3700,3700,3700,3700,276
|
|
20241213,133600,350480140,3685,3690,3690,3685,2647
|
|
20241213,133500,340712935,3685,3685,3685,3685,0
|
|
20241213,133400,340712935,3685,3685,3685,3685,1
|
|
20241213,133300,340709250,3700,3700,3700,3700,200
|
|
20241213,133200,339969250,3700,3700,3700,3700,1
|
|
20241213,133100,339965550,3700,3700,3700,3700,2000
|
|
20241213,133000,332565550,3695,3695,3695,3695,0
|
|
20241213,132900,332565550,3695,3695,3695,3695,0
|
|
20241213,132800,332565550,3695,3695,3695,3695,0
|
|
20241213,132700,332565550,3695,3695,3695,3695,0
|
|
20241213,132600,332565550,3695,3695,3695,3695,93
|
|
20241213,132500,332221915,3695,3695,3695,3695,929
|
|
20241213,132400,328789260,3695,3695,3695,3695,0
|
|
20241213,132300,328789260,3695,3695,3695,3695,0
|
|
20241213,132200,328789260,3695,3695,3695,3695,0
|
|
20241213,132100,328789260,3695,3695,3695,3695,680
|
|
20241213,132000,326276660,3695,3695,3695,3695,16
|
|
20241213,131900,326217540,3695,3695,3695,3695,0
|
|
20241213,131800,326217540,3695,3695,3695,3695,0
|
|
20241213,131700,326217540,3695,3695,3695,3695,0
|
|
20241213,131600,326217540,3695,3695,3695,3695,0
|
|
20241213,131500,326217540,3695,3695,3695,3695,0
|
|
20241213,131400,326217540,3695,3695,3695,3695,1
|
|
20241213,131300,326213845,3695,3695,3695,3695,0
|
|
20241213,131200,326213845,3695,3695,3695,3695,1
|
|
20241213,131100,326210150,3685,3685,3690,3685,936
|
|
20241213,131000,322760950,3685,3685,3685,3685,0
|
|
20241213,130900,322760950,3685,3685,3685,3685,0
|
|
20241213,130800,322760950,3685,3685,3685,3685,60
|
|
20241213,130700,322539850,3690,3690,3690,3690,0
|
|
20241213,130600,322539850,3690,3690,3690,3690,0
|
|
20241213,130500,322539850,3690,3690,3690,3690,0
|
|
20241213,130400,322539850,3690,3690,3690,3690,20
|
|
20241213,130300,322466050,3695,3695,3695,3695,0
|
|
20241213,130200,322466050,3695,3695,3695,3695,0
|
|
20241213,130100,322466050,3695,3685,3695,3685,189
|
|
20241213,130000,321768035,3680,3680,3680,3680,0
|
|
20241213,125900,321768035,3680,3680,3680,3680,17
|
|
20241213,125800,321705475,3680,3680,3680,3680,251
|
|
20241213,125700,320781795,3675,3675,3675,3675,0
|
|
20241213,125600,320781795,3675,3675,3675,3675,0
|
|
20241213,125500,320781795,3675,3675,3675,3675,152
|
|
20241213,125400,320223195,3680,3680,3680,3665,2447
|
|
20241213,125300,311244165,3685,3685,3685,3685,1
|
|
20241213,125200,311240480,3680,3680,3680,3680,17
|
|
20241213,125100,311177920,3680,3680,3680,3680,18
|
|
20241213,125000,311111680,3680,3680,3680,3680,17
|
|
20241213,124900,311049120,3680,3680,3680,3680,0
|
|
20241213,124800,311049120,3680,3680,3680,3680,18
|
|
20241213,124700,310982880,3680,3680,3680,3680,17
|
|
20241213,124600,310920320,3680,3680,3680,3680,0
|
|
20241213,124500,310920320,3680,3680,3680,3680,17
|
|
20241213,124400,310857760,3680,3680,3680,3680,17
|
|
20241213,124300,310795200,3680,3680,3680,3680,0
|
|
20241213,124200,310795200,3680,3680,3680,3680,0
|
|
20241213,124100,310795200,3680,3680,3680,3680,1500
|
|
20241213,124000,305275200,3685,3690,3690,3685,929
|
|
20241213,123900,301850690,3685,3685,3685,3685,0
|
|
20241213,123800,301850690,3685,3685,3685,3685,0
|
|
20241213,123700,301850690,3685,3690,3690,3685,538
|
|
20241213,123600,299866740,3690,3690,3690,3690,17
|
|
20241213,123500,299804010,3690,3690,3690,3690,271
|
|
20241213,123400,298804020,3690,3690,3690,3690,14
|
|
20241213,123300,298752360,3695,3695,3695,3695,0
|
|
20241213,123200,298752360,3695,3695,3695,3695,0
|
|
20241213,123100,298752360,3695,3695,3695,3695,0
|
|
20241213,123000,298752360,3695,3695,3695,3695,0
|
|
20241213,122900,298752360,3695,3695,3695,3695,0
|
|
20241213,122800,298752360,3695,3695,3695,3695,0
|
|
20241213,122700,298752360,3695,3695,3695,3695,0
|
|
20241213,122600,298752360,3695,3695,3695,3695,17
|
|
20241213,122500,298689545,3695,3695,3695,3695,1
|
|
20241213,122400,298685850,3690,3690,3690,3690,0
|
|
20241213,122300,298685850,3690,3690,3690,3690,47
|
|
20241213,122200,298512420,3690,3690,3690,3690,30
|
|
20241213,122100,298401720,3685,3685,3685,3685,104
|
|
20241213,122000,298018480,3680,3680,3680,3680,0
|
|
20241213,121900,298018480,3680,3680,3680,3680,11
|
|
20241213,121800,297978000,3680,3680,3680,3680,0
|
|
20241213,121700,297978000,3680,3680,3680,3680,0
|
|
20241213,121600,297978000,3680,3680,3680,3680,0
|
|
20241213,121500,297978000,3680,3680,3680,3680,179
|
|
20241213,121400,297319280,3685,3685,3685,3685,0
|
|
20241213,121300,297319280,3685,3685,3685,3685,873
|
|
20241213,121200,294102275,3685,3685,3685,3685,0
|
|
20241213,121100,294102275,3685,3685,3685,3685,0
|
|
20241213,121000,294102275,3685,3685,3685,3685,121
|
|
20241213,120900,293656390,3685,3685,3685,3685,0
|
|
20241213,120800,293656390,3685,3685,3685,3685,21
|
|
20241213,120700,293579005,3685,3685,3685,3685,21
|
|
20241213,120600,293501620,3685,3685,3685,3685,0
|
|
20241213,120500,293501620,3685,3685,3685,3685,0
|
|
20241213,120400,293501620,3685,3685,3685,3685,21
|
|
20241213,120300,293424235,3685,3685,3685,3685,0
|
|
20241213,120200,293424235,3685,3690,3690,3685,1887
|
|
20241213,120100,286470540,3685,3685,3685,3685,0
|
|
20241213,120000,286470540,3685,3685,3685,3685,0
|
|
20241213,115900,286470540,3685,3695,3695,3685,600
|
|
20241213,115800,284258280,3705,3705,3705,3705,0
|
|
20241213,115700,284258280,3705,3705,3705,3705,0
|
|
20241213,115600,284258280,3705,3705,3705,3705,0
|
|
20241213,115500,284258280,3705,3705,3705,3705,0
|
|
20241213,115400,284258280,3705,3705,3705,3705,0
|
|
20241213,115300,284258280,3705,3705,3705,3705,2
|
|
20241213,115200,284250870,3705,3705,3705,3705,0
|
|
20241213,115100,284250870,3705,3705,3705,3705,0
|
|
20241213,115000,284250870,3705,3705,3705,3705,123
|
|
20241213,114900,283795155,3700,3700,3700,3700,573
|
|
20241213,114800,281675055,3700,3700,3700,3700,0
|
|
20241213,114700,281675055,3700,3700,3700,3700,675
|
|
20241213,114600,279177555,3700,3700,3700,3700,0
|
|
20241213,114500,279177555,3700,3700,3700,3700,69
|
|
20241213,114400,278922255,3700,3700,3700,3700,67
|
|
20241213,114300,278674355,3700,3700,3700,3700,0
|
|
20241213,114200,278674355,3700,3700,3700,3700,0
|
|
20241213,114100,278674355,3700,3700,3700,3700,0
|
|
20241213,114000,278674355,3700,3700,3700,3700,0
|
|
20241213,113900,278674355,3700,3705,3705,3700,378
|
|
20241213,113800,277273875,3705,3695,3705,3695,1657
|
|
20241213,113700,271143845,3700,3700,3700,3700,0
|
|
20241213,113600,271143845,3700,3700,3700,3700,0
|
|
20241213,113500,271143845,3700,3700,3700,3700,0
|
|
20241213,113400,271143845,3700,3695,3700,3695,392
|
|
20241213,113300,269695395,3685,3685,3685,3685,0
|
|
20241213,113200,269695395,3685,3685,3685,3685,0
|
|
20241213,113100,269695395,3685,3685,3685,3685,0
|
|
20241213,113000,269695395,3685,3695,3695,3685,211
|
|
20241213,112900,268917850,3685,3685,3685,3685,0
|
|
20241213,112800,268917850,3685,3685,3685,3685,0
|
|
20241213,112700,268917850,3685,3690,3690,3685,860
|
|
20241213,112600,265748620,3685,3690,3690,3685,28
|
|
20241213,112500,265645350,3690,3690,3690,3690,1
|
|
20241213,112400,265641660,3690,3690,3690,3690,0
|
|
20241213,112300,265641660,3690,3690,3690,3690,7
|
|
20241213,112200,265615830,3690,3690,3690,3690,0
|
|
20241213,112100,265615830,3690,3690,3690,3690,0
|
|
20241213,112000,265615830,3690,3690,3690,3690,0
|
|
20241213,111900,265615830,3690,3690,3690,3690,386
|
|
20241213,111800,264191490,3690,3690,3690,3690,12
|
|
20241213,111700,264147210,3690,3690,3690,3690,0
|
|
20241213,111600,264147210,3690,3690,3690,3690,42
|
|
20241213,111500,263992230,3695,3695,3695,3695,0
|
|
20241213,111400,263992230,3695,3695,3695,3695,0
|
|
20241213,111300,263992230,3695,3695,3695,3695,0
|
|
20241213,111200,263992230,3695,3695,3695,3695,0
|
|
20241213,111100,263992230,3695,3695,3695,3695,0
|
|
20241213,111000,263992230,3695,3685,3695,3685,1255
|
|
20241213,110900,259355305,3685,3685,3685,3685,24
|
|
20241213,110800,259266865,3685,3685,3685,3685,18
|
|
20241213,110700,259200535,3685,3685,3685,3685,12
|
|
20241213,110600,259156315,3685,3680,3685,3680,13
|
|
20241213,110500,259108440,3680,3695,3695,3680,13
|
|
20241213,110400,259060585,3680,3680,3680,3680,12
|
|
20241213,110300,259016425,3695,3680,3695,3680,8
|
|
20241213,110200,258986970,3680,3680,3680,3680,7
|
|
20241213,110100,258961210,3680,3680,3680,3680,14
|
|
20241213,110000,258909690,3680,3680,3680,3680,217
|
|
20241213,105900,258111130,3680,3690,3690,3680,2111
|
|
20241213,105800,250338970,3695,3695,3695,3695,4
|
|
20241213,105700,250324190,3685,3685,3685,3685,0
|
|
20241213,105600,250324190,3685,3685,3685,3685,18
|
|
20241213,105500,250257860,3685,3685,3685,3685,29
|
|
20241213,105400,250150995,3685,3685,3685,3685,9
|
|
20241213,105300,250117830,3685,3685,3685,3685,18
|
|
20241213,105200,250051500,3685,3685,3685,3685,9
|
|
20241213,105100,250018335,3685,3695,3695,3685,10
|
|
20241213,105000,249981475,3685,3685,3685,3685,10
|
|
20241213,104900,249944625,3695,3695,3695,3695,0
|
|
20241213,104800,249944625,3695,3685,3695,3685,11
|
|
20241213,104700,249904080,3695,3695,3695,3695,0
|
|
20241213,104600,249904080,3695,3695,3695,3695,0
|
|
20241213,104500,249904080,3695,3680,3695,3680,13
|
|
20241213,104400,249856225,3680,3680,3680,3680,12
|
|
20241213,104300,249812065,3695,3695,3695,3695,3
|
|
20241213,104200,249800980,3690,3690,3690,3690,0
|
|
20241213,104100,249800980,3690,3690,3690,3690,0
|
|
20241213,104000,249800980,3690,3690,3690,3690,0
|
|
20241213,103900,249800980,3690,3690,3690,3690,0
|
|
20241213,103800,249800980,3690,3695,3700,3690,616
|
|
20241213,103700,247527290,3690,3690,3690,3690,631
|
|
20241213,103600,245198900,3690,3690,3690,3690,0
|
|
20241213,103500,245198900,3690,3690,3690,3690,0
|
|
20241213,103400,245198900,3690,3690,3690,3690,14
|
|
20241213,103300,245147240,3690,3690,3690,3690,0
|
|
20241213,103200,245147240,3690,3690,3690,3690,0
|
|
20241213,103100,245147240,3690,3690,3690,3690,300
|
|
20241213,103000,244040240,3685,3685,3685,3680,5784
|
|
20241213,102900,222754420,3680,3680,3680,3680,0
|
|
20241213,102800,222754420,3680,3680,3680,3680,0
|
|
20241213,102700,222754420,3680,3680,3680,3680,0
|
|
20241213,102600,222754420,3680,3680,3680,3680,40
|
|
20241213,102500,222607220,3680,3680,3680,3680,0
|
|
20241213,102400,222607220,3680,3680,3680,3680,40
|
|
20241213,102300,222460020,3680,3680,3680,3680,0
|
|
20241213,102200,222460020,3680,3680,3680,3680,0
|
|
20241213,102100,222460020,3680,3680,3680,3680,1
|
|
20241213,102000,222456340,3665,3665,3665,3665,36
|
|
20241213,101900,222324400,3685,3670,3685,3665,102
|
|
20241213,101800,221950080,3685,3685,3685,3685,1
|
|
20241213,101700,221946395,3685,3685,3685,3685,0
|
|
20241213,101600,221946395,3685,3685,3685,3685,1
|
|
20241213,101500,221942710,3665,3680,3680,3665,1000
|
|
20241213,101400,218266380,3680,3680,3680,3680,100
|
|
20241213,101300,217898380,3685,3685,3685,3685,264
|
|
20241213,101200,216925540,3690,3690,3690,3690,0
|
|
20241213,101100,216925540,3690,3690,3695,3690,350
|
|
20241213,101000,215633540,3685,3685,3685,3685,0
|
|
20241213,100900,215633540,3685,3685,3685,3685,52
|
|
20241213,100800,215441920,3685,3680,3685,3680,38
|
|
20241213,100700,215302030,3685,3685,3685,3685,30
|
|
20241213,100600,215191480,3700,3700,3700,3700,0
|
|
20241213,100500,215191480,3700,3695,3700,3680,948
|
|
20241213,100400,211685825,3675,3675,3675,3675,0
|
|
20241213,100300,211685825,3675,3675,3675,3675,9
|
|
20241213,100200,211652750,3675,3700,3700,3675,140
|
|
20241213,100100,211137750,3675,3715,3715,3665,5824
|
|
20241213,100000,189697865,3720,3720,3720,3720,1
|
|
20241213,095900,189694145,3715,3710,3715,3710,226
|
|
20241213,095800,188854700,3715,3715,3715,3715,0
|
|
20241213,095700,188854700,3715,3715,3715,3715,106
|
|
20241213,095600,188460910,3715,3715,3715,3715,0
|
|
20241213,095500,188460910,3715,3715,3715,3715,0
|
|
20241213,095400,188460910,3715,3715,3715,3715,0
|
|
20241213,095300,188460910,3715,3715,3715,3715,411
|
|
20241213,095200,186934045,3730,3730,3730,3730,1
|
|
20241213,095100,186930315,3730,3720,3730,3715,66
|
|
20241213,095000,186684715,3720,3720,3720,3720,23
|
|
20241213,094900,186599155,3720,3720,3720,3720,37
|
|
20241213,094800,186461515,3730,3720,3730,3720,41
|
|
20241213,094700,186308945,3715,3715,3715,3715,37
|
|
20241213,094600,186171490,3730,3730,3730,3730,200
|
|
20241213,094500,185425490,3740,3725,3745,3725,1522
|
|
20241213,094400,179750125,3725,3725,3725,3725,0
|
|
20241213,094300,179750125,3725,3715,3725,3715,37
|
|
20241213,094200,179612660,3715,3715,3715,3715,305
|
|
20241213,094100,178479585,3710,3725,3725,3710,317
|
|
20241213,094000,177299300,3725,3725,3725,3725,1
|
|
20241213,093900,177295575,3725,3725,3725,3725,76
|
|
20241213,093800,177012475,3725,3725,3725,3725,0
|
|
20241213,093700,177012475,3725,3725,3725,3725,156
|
|
20241213,093600,176431375,3725,3710,3725,3710,2130
|
|
20241213,093500,168497200,3725,3710,3725,3705,1088
|
|
20241213,093400,164446325,3710,3705,3710,3700,5271
|
|
20241213,093300,144917835,3710,3725,3725,3710,2152
|
|
20241213,093200,136903480,3725,3725,3725,3725,0
|
|
20241213,093100,136903480,3725,3730,3730,3725,1988
|
|
20241213,093000,129493180,3745,3730,3745,3730,19
|
|
20241213,092900,129422200,3735,3735,3735,3735,2010
|
|
20241213,092800,121914850,3740,3740,3740,3740,7
|
|
20241213,092700,121888670,3735,3730,3740,3730,1427
|
|
20241213,092600,116562975,3725,3730,3730,3725,1237
|
|
20241213,092500,111950020,3730,3730,3735,3730,3411
|
|
20241213,092400,99225225,3730,3730,3730,3730,900
|
|
20241213,092300,95868225,3730,3730,3730,3730,289
|
|
20241213,092200,94790255,3715,3715,3715,3715,820
|
|
20241213,092100,91743955,3700,3710,3715,3700,401
|
|
20241213,092000,90257455,3715,3720,3730,3715,2380
|
|
20241213,091900,81411785,3730,3730,3730,3730,0
|
|
20241213,091800,81411785,3730,3730,3730,3730,110
|
|
20241213,091700,81001485,3730,3730,3730,3730,333
|
|
20241213,091600,79759395,3730,3720,3730,3700,6075
|
|
20241213,091500,57164160,3720,3720,3720,3720,0
|
|
20241213,091400,57164160,3720,3715,3720,3695,423
|
|
20241213,091300,55593565,3690,3700,3710,3690,7822
|
|
20241213,091200,26604060,3705,3700,3705,3700,2
|
|
20241213,091100,26596655,3710,3700,3710,3700,3624
|
|
20241213,091000,13181945,3700,3700,3700,3700,287
|
|
20241213,090900,12120045,3710,3710,3710,3710,0
|
|
20241213,090800,12120045,3710,3715,3715,3710,386
|
|
20241213,090700,10686560,3710,3710,3710,3710,13
|
|
20241213,090600,10638330,3715,3710,3715,3700,712
|
|
20241213,090500,8000915,3710,3710,3710,3700,41
|
|
20241213,090400,7849195,3710,3710,3710,3710,0
|
|
20241213,090300,7849195,3710,3710,3715,3700,1368
|
|
20241213,090200,2783910,3700,3700,3700,3700,200
|
|
20241213,090100,2043910,3700,3700,3700,3700,0
|
|
20241213,090000,2043910,3700,3710,3710,3700,551
|