644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194100,341543570,3545,3545,3545,3545,1033
|
|
20241220,194000,341543570,3545,3545,3545,3545,0
|
|
20241220,193900,341543570,3545,3545,3545,3545,0
|
|
20241220,193800,341543570,3545,3545,3545,3545,0
|
|
20241220,193700,341543570,3545,3545,3545,3545,0
|
|
20241220,193600,341543570,3545,3545,3545,3545,0
|
|
20241220,193500,341543570,3545,3545,3545,3545,0
|
|
20241220,193400,341543570,3545,3545,3545,3545,0
|
|
20241220,193300,341543570,3545,3545,3545,3545,0
|
|
20241220,193200,341543570,3545,3545,3545,3545,0
|
|
20241220,193100,341543570,3545,3545,3545,3545,0
|
|
20241220,193000,341543570,3545,3545,3545,3545,0
|
|
20241220,192900,341543570,3545,3545,3545,3545,0
|
|
20241220,192800,341543570,3545,3545,3545,3545,0
|
|
20241220,192700,341543570,3545,3545,3545,3545,0
|
|
20241220,192600,341543570,3545,3545,3545,3545,0
|
|
20241220,192500,341543570,3545,3545,3545,3545,0
|
|
20241220,192400,341543570,3545,3545,3545,3545,0
|
|
20241220,192300,341543570,3545,3545,3545,3545,0
|
|
20241220,192200,341543570,3545,3545,3545,3545,0
|
|
20241220,192100,341543570,3545,3545,3545,3545,0
|
|
20241220,192000,341543570,3545,3545,3545,3545,0
|
|
20241220,191900,341543570,3545,3545,3545,3545,0
|
|
20241220,191800,341543570,3545,3545,3545,3545,0
|
|
20241220,191700,341543570,3545,3545,3545,3545,0
|
|
20241220,191600,341543570,3545,3545,3545,3545,0
|
|
20241220,191500,341543570,3545,3545,3545,3545,0
|
|
20241220,191400,341543570,3545,3545,3545,3545,0
|
|
20241220,191300,341543570,3545,3545,3545,3545,0
|
|
20241220,191200,341543570,3545,3545,3545,3545,0
|
|
20241220,191100,341543570,3545,3545,3545,3545,1033
|
|
20241220,191000,341543570,3545,3545,3545,3545,0
|
|
20241220,190900,341543570,3545,3545,3545,3545,0
|
|
20241220,190800,341543570,3545,3545,3545,3545,0
|
|
20241220,190700,341543570,3545,3545,3545,3545,0
|
|
20241220,190600,341543570,3545,3545,3545,3545,0
|
|
20241220,190500,341543570,3545,3545,3545,3545,0
|
|
20241220,190400,341543570,3545,3545,3545,3545,0
|
|
20241220,190300,341543570,3545,3545,3545,3545,0
|
|
20241220,190200,341543570,3545,3545,3545,3545,0
|
|
20241220,190100,341543570,3545,3545,3545,3545,0
|
|
20241220,190000,341543570,3545,3545,3545,3545,0
|
|
20241220,185900,341543570,3545,3545,3545,3545,0
|
|
20241220,185800,341543570,3545,3545,3545,3545,0
|
|
20241220,185700,341543570,3545,3545,3545,3545,0
|
|
20241220,185600,341543570,3545,3545,3545,3545,0
|
|
20241220,185500,341543570,3545,3545,3545,3545,0
|
|
20241220,185400,341543570,3545,3545,3545,3545,0
|
|
20241220,185300,341543570,3545,3545,3545,3545,0
|
|
20241220,185200,341543570,3545,3545,3545,3545,0
|
|
20241220,185100,341543570,3545,3545,3545,3545,0
|
|
20241220,185000,341543570,3545,3545,3545,3545,0
|
|
20241220,184900,341543570,3545,3545,3545,3545,0
|
|
20241220,184800,341543570,3545,3545,3545,3545,0
|
|
20241220,184700,341543570,3545,3545,3545,3545,0
|
|
20241220,184600,341543570,3545,3545,3545,3545,0
|
|
20241220,184500,341543570,3545,3545,3545,3545,0
|
|
20241220,184400,341543570,3545,3545,3545,3545,0
|
|
20241220,184300,341543570,3545,3545,3545,3545,0
|
|
20241220,184200,341543570,3545,3545,3545,3545,0
|
|
20241220,184100,341543570,3545,3545,3545,3545,1033
|
|
20241220,184000,341543570,3545,3545,3545,3545,0
|
|
20241220,183900,341543570,3545,3545,3545,3545,0
|
|
20241220,183800,341543570,3545,3545,3545,3545,0
|
|
20241220,183700,341543570,3545,3545,3545,3545,0
|
|
20241220,183600,341543570,3545,3545,3545,3545,0
|
|
20241220,183500,341543570,3545,3545,3545,3545,0
|
|
20241220,183400,341543570,3545,3545,3545,3545,0
|
|
20241220,183300,341543570,3545,3545,3545,3545,0
|
|
20241220,183200,341543570,3545,3545,3545,3545,0
|
|
20241220,183100,341543570,3545,3545,3545,3545,0
|
|
20241220,183000,341543570,3545,3545,3545,3545,0
|
|
20241220,182900,341543570,3545,3545,3545,3545,0
|
|
20241220,182800,341543570,3545,3545,3545,3545,0
|
|
20241220,182700,341543570,3545,3545,3545,3545,0
|
|
20241220,182600,341543570,3545,3545,3545,3545,0
|
|
20241220,182500,341543570,3545,3545,3545,3545,0
|
|
20241220,182400,341543570,3545,3545,3545,3545,0
|
|
20241220,182300,341543570,3545,3545,3545,3545,0
|
|
20241220,182200,341543570,3545,3545,3545,3545,0
|
|
20241220,182100,341543570,3545,3545,3545,3545,0
|
|
20241220,182000,341543570,3545,3545,3545,3545,0
|
|
20241220,181900,341543570,3545,3545,3545,3545,0
|
|
20241220,181800,341543570,3545,3545,3545,3545,0
|
|
20241220,181700,341543570,3545,3545,3545,3545,0
|
|
20241220,181600,341543570,3545,3545,3545,3545,0
|
|
20241220,181500,341543570,3545,3545,3545,3545,0
|
|
20241220,181400,341543570,3545,3545,3545,3545,0
|
|
20241220,181300,341543570,3545,3545,3545,3545,0
|
|
20241220,181200,341543570,3545,3545,3545,3545,0
|
|
20241220,181100,341543570,3545,3545,3545,3545,1033
|
|
20241220,181000,341543570,3545,3545,3545,3545,0
|
|
20241220,180900,341543570,3545,3545,3545,3545,0
|
|
20241220,180800,341543570,3545,3545,3545,3545,0
|
|
20241220,180700,341543570,3545,3545,3545,3545,0
|
|
20241220,180600,341543570,3545,3545,3545,3545,0
|
|
20241220,180500,341543570,3545,3545,3545,3545,0
|
|
20241220,180400,341543570,3545,3545,3545,3545,0
|
|
20241220,180300,341543570,3545,3545,3545,3545,0
|
|
20241220,180200,341543570,3545,3545,3545,3545,0
|
|
20241220,180100,341543570,3545,3545,3545,3545,0
|
|
20241220,180000,341543570,3545,3545,3545,3545,0
|
|
20241220,175900,341543570,3545,3545,3545,3545,0
|
|
20241220,175800,341543570,3545,3545,3545,3545,0
|
|
20241220,175700,341543570,3545,3545,3545,3545,0
|
|
20241220,175600,341543570,3545,3545,3545,3545,0
|
|
20241220,175500,341543570,3545,3545,3545,3545,0
|
|
20241220,175400,341543570,3545,3545,3545,3545,0
|
|
20241220,175300,341543570,3545,3545,3545,3545,0
|
|
20241220,175200,341543570,3545,3545,3545,3545,0
|
|
20241220,175100,341543570,3545,3545,3545,3545,0
|
|
20241220,175000,341543570,3545,3545,3545,3545,0
|
|
20241220,174900,341543570,3545,3545,3545,3545,0
|
|
20241220,174800,341543570,3545,3545,3545,3545,0
|
|
20241220,174700,341543570,3545,3545,3545,3545,0
|
|
20241220,174600,341543570,3545,3545,3545,3545,0
|
|
20241220,174500,341543570,3545,3545,3545,3545,0
|
|
20241220,174400,341543570,3545,3545,3545,3545,0
|
|
20241220,174300,341543570,3545,3545,3545,3545,0
|
|
20241220,174200,341543570,3545,3545,3545,3545,0
|
|
20241220,174100,341543570,3545,3545,3545,3545,1033
|
|
20241220,174000,341543570,3545,3545,3545,3545,0
|
|
20241220,173900,341543570,3545,3545,3545,3545,0
|
|
20241220,173800,341543570,3545,3545,3545,3545,0
|
|
20241220,173700,341543570,3545,3545,3545,3545,0
|
|
20241220,173600,341543570,3545,3545,3545,3545,0
|
|
20241220,173500,341543570,3545,3545,3545,3545,0
|
|
20241220,173400,341543570,3545,3545,3545,3545,0
|
|
20241220,173300,341543570,3545,3545,3545,3545,0
|
|
20241220,173200,341543570,3545,3545,3545,3545,0
|
|
20241220,173100,341543570,3545,3545,3545,3545,0
|
|
20241220,173000,341543570,3545,3545,3545,3545,0
|
|
20241220,172900,341543570,3545,3545,3545,3545,0
|
|
20241220,172800,341543570,3545,3545,3545,3545,0
|
|
20241220,172700,341543570,3545,3545,3545,3545,0
|
|
20241220,172600,341543570,3545,3545,3545,3545,0
|
|
20241220,172500,341543570,3545,3545,3545,3545,0
|
|
20241220,172400,341543570,3545,3545,3545,3545,0
|
|
20241220,172300,341543570,3545,3545,3545,3545,0
|
|
20241220,172200,341543570,3545,3545,3545,3545,0
|
|
20241220,172100,341543570,3545,3545,3545,3545,0
|
|
20241220,172000,341543570,3545,3545,3545,3545,0
|
|
20241220,171900,341543570,3545,3545,3545,3545,0
|
|
20241220,171800,341543570,3545,3545,3545,3545,0
|
|
20241220,171700,341543570,3545,3545,3545,3545,0
|
|
20241220,171600,341543570,3545,3545,3545,3545,0
|
|
20241220,171500,341543570,3545,3545,3545,3545,0
|
|
20241220,171400,341543570,3545,3545,3545,3545,0
|
|
20241220,171300,341543570,3545,3545,3545,3545,0
|
|
20241220,171200,341543570,3545,3545,3545,3545,0
|
|
20241220,171100,341543570,3545,3545,3545,3545,1033
|
|
20241220,171000,341543570,3545,3545,3545,3545,0
|
|
20241220,170900,341543570,3545,3545,3545,3545,0
|
|
20241220,170800,341543570,3545,3545,3545,3545,0
|
|
20241220,170700,341543570,3545,3545,3545,3545,0
|
|
20241220,170600,341543570,3545,3545,3545,3545,0
|
|
20241220,170500,341543570,3545,3545,3545,3545,0
|
|
20241220,170400,341543570,3545,3545,3545,3545,0
|
|
20241220,170300,341543570,3545,3545,3545,3545,0
|
|
20241220,170200,341543570,3545,3545,3545,3545,0
|
|
20241220,170100,341543570,3545,3545,3545,3545,0
|
|
20241220,170000,341543570,3545,3545,3545,3545,0
|
|
20241220,165900,341543570,3545,3545,3545,3545,0
|
|
20241220,165800,341543570,3545,3545,3545,3545,0
|
|
20241220,165700,341543570,3545,3545,3545,3545,0
|
|
20241220,165600,341543570,3545,3545,3545,3545,0
|
|
20241220,165500,341543570,3545,3545,3545,3545,0
|
|
20241220,165400,341543570,3545,3545,3545,3545,0
|
|
20241220,165300,341543570,3545,3545,3545,3545,0
|
|
20241220,165200,341543570,3545,3545,3545,3545,0
|
|
20241220,165100,341543570,3545,3545,3545,3545,0
|
|
20241220,165000,341543570,3545,3545,3545,3545,0
|
|
20241220,164900,341543570,3545,3545,3545,3545,0
|
|
20241220,164800,341543570,3545,3545,3545,3545,0
|
|
20241220,164700,341543570,3545,3545,3545,3545,0
|
|
20241220,164600,341543570,3545,3545,3545,3545,0
|
|
20241220,164500,341543570,3545,3545,3545,3545,0
|
|
20241220,164400,341543570,3545,3545,3545,3545,0
|
|
20241220,164300,341543570,3545,3545,3545,3545,0
|
|
20241220,164200,341543570,3545,3545,3545,3545,0
|
|
20241220,164100,341543570,3545,3545,3545,3545,1033
|
|
20241220,164000,341543570,3545,3545,3545,3545,0
|
|
20241220,163900,341543570,3545,3545,3545,3545,0
|
|
20241220,163800,341543570,3545,3545,3545,3545,0
|
|
20241220,163700,341543570,3545,3545,3545,3545,0
|
|
20241220,163600,341543570,3545,3545,3545,3545,0
|
|
20241220,163500,341543570,3545,3545,3545,3545,0
|
|
20241220,163400,341543570,3545,3545,3545,3545,0
|
|
20241220,163300,341543570,3545,3545,3545,3545,0
|
|
20241220,163200,341543570,3545,3545,3545,3545,0
|
|
20241220,163100,341543570,3545,3545,3545,3545,0
|
|
20241220,163000,341543570,3545,3545,3545,3545,0
|
|
20241220,162900,341543570,3545,3545,3545,3545,0
|
|
20241220,162800,341543570,3545,3545,3545,3545,0
|
|
20241220,162700,341543570,3545,3545,3545,3545,0
|
|
20241220,162600,341543570,3545,3545,3545,3545,0
|
|
20241220,162500,341543570,3545,3545,3545,3545,0
|
|
20241220,162400,341543570,3545,3545,3545,3545,0
|
|
20241220,162300,341543570,3545,3545,3545,3545,0
|
|
20241220,162200,341543570,3545,3545,3545,3545,0
|
|
20241220,162100,341543570,3545,3545,3545,3545,0
|
|
20241220,162000,341543570,3545,3545,3545,3545,0
|
|
20241220,161900,341543570,3545,3545,3545,3545,0
|
|
20241220,161800,341543570,3545,3545,3545,3545,0
|
|
20241220,161700,341543570,3545,3545,3545,3545,0
|
|
20241220,161600,341543570,3545,3545,3545,3545,0
|
|
20241220,161500,341543570,3545,3545,3545,3545,0
|
|
20241220,161400,341543570,3545,3545,3545,3545,0
|
|
20241220,161300,341543570,3545,3545,3545,3545,0
|
|
20241220,161200,341543570,3545,3545,3545,3545,0
|
|
20241220,161100,341543570,3545,3545,3545,3545,1033
|
|
20241220,161000,341543570,3545,3545,3545,3545,0
|
|
20241220,160900,341543570,3545,3545,3545,3545,0
|
|
20241220,160800,341543570,3545,3545,3545,3545,0
|
|
20241220,160700,341543570,3545,3545,3545,3545,0
|
|
20241220,160600,341543570,3545,3545,3545,3545,0
|
|
20241220,160500,341543570,3545,3545,3545,3545,0
|
|
20241220,160400,341543570,3545,3545,3545,3545,0
|
|
20241220,160300,341543570,3545,3545,3545,3545,0
|
|
20241220,160200,341543570,3545,3545,3545,3545,0
|
|
20241220,160100,341543570,3545,3545,3545,3545,0
|
|
20241220,160000,341543570,3545,3545,3545,3545,0
|
|
20241220,155900,341543570,3545,3545,3545,3545,0
|
|
20241220,155800,341543570,3545,3545,3545,3545,0
|
|
20241220,155700,341543570,3545,3545,3545,3545,0
|
|
20241220,155600,341543570,3545,3545,3545,3545,0
|
|
20241220,155500,341543570,3545,3545,3545,3545,0
|
|
20241220,155400,341543570,3545,3545,3545,3545,0
|
|
20241220,155300,341543570,3545,3545,3545,3545,0
|
|
20241220,155200,341543570,3545,3545,3545,3545,0
|
|
20241220,155100,341543570,3545,3545,3545,3545,0
|
|
20241220,155000,341543570,3545,3545,3545,3545,0
|
|
20241220,154900,341543570,3545,3545,3545,3545,0
|
|
20241220,154800,341543570,3545,3545,3545,3545,0
|
|
20241220,154700,341543570,3545,3545,3545,3545,0
|
|
20241220,154600,341543570,3545,3545,3545,3545,0
|
|
20241220,154500,341543570,3545,3545,3545,3545,0
|
|
20241220,154400,341543570,3545,3545,3545,3545,0
|
|
20241220,154300,341543570,3545,3545,3545,3545,0
|
|
20241220,154200,341543570,3545,3545,3545,3545,0
|
|
20241220,154100,341543570,3545,3545,3545,3545,1033
|
|
20241220,154000,341543570,3545,3545,3545,3545,0
|
|
20241220,153900,341543570,3545,3545,3545,3545,0
|
|
20241220,153800,341543570,3545,3545,3545,3545,0
|
|
20241220,153700,341543570,3545,3545,3545,3545,0
|
|
20241220,153600,341543570,3545,3545,3545,3545,0
|
|
20241220,153500,341543570,3545,3545,3545,3545,0
|
|
20241220,153400,341543570,3545,3545,3545,3545,0
|
|
20241220,153300,341543570,3545,3545,3545,3545,0
|
|
20241220,153200,341543570,3545,3545,3545,3545,0
|
|
20241220,153100,341543570,3545,3545,3545,3545,0
|
|
20241220,153000,341543570,3545,3545,3545,3545,1033
|
|
20241220,152900,337881585,3560,3560,3560,3560,0
|
|
20241220,152800,337881585,3560,3560,3560,3560,0
|
|
20241220,152700,337881585,3560,3560,3560,3560,0
|
|
20241220,152600,337881585,3560,3560,3560,3560,0
|
|
20241220,152500,337881585,3560,3560,3560,3560,0
|
|
20241220,152400,337881585,3560,3560,3560,3560,0
|
|
20241220,152300,337881585,3560,3560,3560,3560,0
|
|
20241220,152200,337881585,3560,3560,3560,3560,0
|
|
20241220,152100,337881585,3560,3560,3560,3560,0
|
|
20241220,152000,337881585,3560,3560,3560,3560,0
|
|
20241220,151900,337881585,3560,3555,3560,3555,501
|
|
20241220,151800,336100525,3555,3560,3560,3555,259
|
|
20241220,151700,335179775,3560,3560,3560,3560,0
|
|
20241220,151600,335179775,3560,3560,3560,3560,301
|
|
20241220,151500,334108215,3555,3555,3555,3555,0
|
|
20241220,151400,334108215,3555,3555,3555,3555,0
|
|
20241220,151300,334108215,3555,3555,3555,3555,200
|
|
20241220,151200,333397215,3570,3550,3570,3545,531
|
|
20241220,151100,331512795,3555,3555,3555,3555,314
|
|
20241220,151000,330396525,3570,3565,3570,3565,100
|
|
20241220,150900,330039780,3555,3555,3555,3555,0
|
|
20241220,150800,330039780,3555,3555,3555,3555,0
|
|
20241220,150700,330039780,3555,3555,3555,3555,0
|
|
20241220,150600,330039780,3555,3555,3555,3555,27
|
|
20241220,150500,329943795,3555,3555,3555,3555,0
|
|
20241220,150400,329943795,3555,3555,3555,3555,0
|
|
20241220,150300,329943795,3555,3560,3560,3555,85
|
|
20241220,150200,329641605,3560,3560,3560,3560,0
|
|
20241220,150100,329641605,3560,3560,3560,3560,0
|
|
20241220,150000,329641605,3560,3560,3560,3560,5
|
|
20241220,145900,329623805,3570,3560,3570,3560,951
|
|
20241220,145800,326228975,3565,3565,3565,3565,50
|
|
20241220,145700,326050725,3560,3560,3560,3560,49
|
|
20241220,145600,325876285,3560,3560,3560,3560,0
|
|
20241220,145500,325876285,3560,3560,3560,3560,2051
|
|
20241220,145400,318574725,3560,3560,3560,3560,4
|
|
20241220,145300,318560485,3565,3565,3565,3565,59
|
|
20241220,145200,318350150,3565,3565,3565,3565,41
|
|
20241220,145100,318203985,3550,3550,3550,3550,140
|
|
20241220,145000,317706985,3550,3550,3550,3550,100
|
|
20241220,144900,317351985,3570,3570,3570,3570,0
|
|
20241220,144800,317351985,3570,3570,3570,3570,30
|
|
20241220,144700,317244885,3570,3570,3570,3570,0
|
|
20241220,144600,317244885,3570,3570,3570,3570,0
|
|
20241220,144500,317244885,3570,3570,3570,3570,0
|
|
20241220,144400,317244885,3570,3570,3570,3570,0
|
|
20241220,144300,317244885,3570,3565,3570,3550,297
|
|
20241220,144200,316186055,3550,3550,3550,3550,82
|
|
20241220,144100,315894955,3545,3545,3545,3545,0
|
|
20241220,144000,315894955,3545,3545,3545,3545,0
|
|
20241220,143900,315894955,3545,3545,3545,3545,0
|
|
20241220,143800,315894955,3545,3545,3545,3545,0
|
|
20241220,143700,315894955,3545,3545,3545,3545,0
|
|
20241220,143600,315894955,3545,3545,3545,3545,455
|
|
20241220,143500,314281980,3550,3550,3550,3550,188
|
|
20241220,143400,313614580,3550,3550,3550,3550,10
|
|
20241220,143300,313579080,3550,3550,3550,3550,539
|
|
20241220,143200,311665630,3550,3550,3550,3550,41
|
|
20241220,143100,311520080,3550,3545,3550,3545,2268
|
|
20241220,143000,303468910,3550,3550,3550,3550,0
|
|
20241220,142900,303468910,3550,3550,3550,3550,0
|
|
20241220,142800,303468910,3550,3550,3550,3550,18
|
|
20241220,142700,303405010,3550,3550,3550,3550,0
|
|
20241220,142600,303405010,3550,3550,3550,3550,43
|
|
20241220,142500,303252360,3550,3550,3550,3550,43
|
|
20241220,142400,303099710,3565,3565,3565,3565,1
|
|
20241220,142300,303096145,3550,3550,3550,3550,46
|
|
20241220,142200,302932845,3550,3555,3555,3550,1050
|
|
20241220,142100,299204845,3560,3560,3560,3560,0
|
|
20241220,142000,299204845,3560,3560,3560,3560,0
|
|
20241220,141900,299204845,3560,3560,3560,3560,0
|
|
20241220,141800,299204845,3560,3560,3560,3560,0
|
|
20241220,141700,299204845,3560,3560,3560,3560,0
|
|
20241220,141600,299204845,3560,3550,3560,3545,21657
|
|
20241220,141500,222115595,3550,3550,3550,3550,0
|
|
20241220,141400,222115595,3550,3550,3550,3550,0
|
|
20241220,141300,222115595,3550,3550,3550,3550,0
|
|
20241220,141200,222115595,3550,3550,3550,3550,0
|
|
20241220,141100,222115595,3550,3550,3550,3550,0
|
|
20241220,141000,222115595,3550,3550,3550,3550,11
|
|
20241220,140900,222076545,3550,3550,3550,3550,100
|
|
20241220,140800,221721545,3550,3550,3550,3550,0
|
|
20241220,140700,221721545,3550,3550,3550,3550,0
|
|
20241220,140600,221721545,3550,3550,3550,3550,0
|
|
20241220,140500,221721545,3550,3550,3550,3550,0
|
|
20241220,140400,221721545,3550,3550,3550,3550,200
|
|
20241220,140300,221011545,3545,3545,3545,3545,0
|
|
20241220,140200,221011545,3545,3545,3545,3545,0
|
|
20241220,140100,221011545,3545,3550,3550,3545,4
|
|
20241220,140000,220997350,3550,3550,3550,3550,0
|
|
20241220,135900,220997350,3550,3550,3550,3550,0
|
|
20241220,135800,220997350,3550,3550,3550,3550,0
|
|
20241220,135700,220997350,3550,3550,3550,3550,90
|
|
20241220,135600,220677850,3540,3540,3540,3540,0
|
|
20241220,135500,220677850,3540,3540,3540,3540,389
|
|
20241220,135400,219300790,3540,3540,3540,3540,0
|
|
20241220,135300,219300790,3540,3540,3540,3540,0
|
|
20241220,135200,219300790,3540,3540,3540,3540,0
|
|
20241220,135100,219300790,3540,3540,3540,3540,0
|
|
20241220,135000,219300790,3540,3540,3540,3540,42
|
|
20241220,134900,219152110,3545,3545,3545,3545,15
|
|
20241220,134800,219098935,3545,3545,3545,3545,15
|
|
20241220,134700,219045760,3540,3540,3540,3540,0
|
|
20241220,134600,219045760,3540,3540,3540,3540,0
|
|
20241220,134500,219045760,3540,3540,3540,3540,0
|
|
20241220,134400,219045760,3540,3540,3540,3540,42
|
|
20241220,134300,218897080,3540,3540,3540,3540,41
|
|
20241220,134200,218751940,3540,3540,3540,3540,0
|
|
20241220,134100,218751940,3540,3540,3540,3540,0
|
|
20241220,134000,218751940,3540,3540,3540,3540,0
|
|
20241220,133900,218751940,3540,3540,3540,3540,39
|
|
20241220,133800,218613880,3540,3540,3540,3540,0
|
|
20241220,133700,218613880,3540,3540,3540,3540,0
|
|
20241220,133600,218613880,3540,3540,3540,3540,0
|
|
20241220,133500,218613880,3540,3540,3540,3540,45
|
|
20241220,133400,218454580,3550,3550,3550,3550,0
|
|
20241220,133300,218454580,3550,3550,3550,3550,100
|
|
20241220,133200,218099580,3540,3540,3540,3540,0
|
|
20241220,133100,218099580,3540,3540,3540,3540,40
|
|
20241220,133000,217957980,3540,3540,3540,3540,0
|
|
20241220,132900,217957980,3540,3545,3545,3540,1000
|
|
20241220,132800,214416980,3545,3545,3545,3545,0
|
|
20241220,132700,214416980,3545,3545,3545,3545,0
|
|
20241220,132600,214416980,3545,3545,3545,3545,300
|
|
20241220,132500,213353480,3545,3545,3545,3545,47
|
|
20241220,132400,213186865,3545,3540,3545,3540,145
|
|
20241220,132300,212673065,3540,3540,3540,3540,0
|
|
20241220,132200,212673065,3540,3540,3540,3540,0
|
|
20241220,132100,212673065,3540,3540,3540,3540,0
|
|
20241220,132000,212673065,3540,3540,3540,3540,0
|
|
20241220,131900,212673065,3540,3540,3540,3540,0
|
|
20241220,131800,212673065,3540,3540,3540,3540,0
|
|
20241220,131700,212673065,3540,3540,3540,3540,0
|
|
20241220,131600,212673065,3540,3540,3540,3540,0
|
|
20241220,131500,212673065,3540,3540,3540,3540,190
|
|
20241220,131400,212000465,3535,3535,3535,3535,0
|
|
20241220,131300,212000465,3535,3535,3535,3535,0
|
|
20241220,131200,212000465,3535,3535,3535,3535,0
|
|
20241220,131100,212000465,3535,3535,3535,3535,0
|
|
20241220,131000,212000465,3535,3535,3535,3535,46
|
|
20241220,130900,211837855,3535,3540,3540,3535,1426
|
|
20241220,130800,206790015,3545,3545,3545,3545,111
|
|
20241220,130700,206396520,3545,3545,3545,3545,0
|
|
20241220,130600,206396520,3545,3545,3545,3545,12
|
|
20241220,130500,206353980,3545,3545,3545,3545,0
|
|
20241220,130400,206353980,3545,3545,3545,3545,0
|
|
20241220,130300,206353980,3545,3545,3545,3545,0
|
|
20241220,130200,206353980,3545,3545,3545,3545,0
|
|
20241220,130100,206353980,3545,3545,3545,3545,3494
|
|
20241220,130000,193967750,3545,3555,3555,3545,3553
|
|
20241220,125900,181354700,3550,3550,3550,3550,0
|
|
20241220,125800,181354700,3550,3550,3550,3550,8
|
|
20241220,125700,181326300,3550,3550,3550,3550,68
|
|
20241220,125600,181084900,3550,3550,3550,3550,0
|
|
20241220,125500,181084900,3550,3550,3550,3550,69
|
|
20241220,125400,180839950,3555,3555,3555,3555,0
|
|
20241220,125300,180839950,3555,3555,3555,3555,69
|
|
20241220,125200,180594655,3570,3570,3570,3570,0
|
|
20241220,125100,180594655,3570,3570,3570,3570,1
|
|
20241220,125000,180591085,3555,3555,3555,3555,193
|
|
20241220,124900,179904970,3555,3560,3560,3550,4158
|
|
20241220,124800,165118865,3560,3560,3560,3560,69
|
|
20241220,124700,164873225,3560,3565,3565,3560,566
|
|
20241220,124600,162855635,3565,3565,3565,3565,69
|
|
20241220,124500,162609650,3560,3560,3560,3560,0
|
|
20241220,124400,162609650,3560,3560,3560,3560,69
|
|
20241220,124300,162364010,3565,3560,3565,3560,1011
|
|
20241220,124200,158764795,3560,3560,3560,3560,1127
|
|
20241220,124100,154752675,3560,3565,3565,3560,98
|
|
20241220,124000,154403790,3565,3570,3570,3565,3603
|
|
20241220,123900,141559070,3570,3570,3570,3570,69
|
|
20241220,123800,141312740,3570,3570,3570,3570,0
|
|
20241220,123700,141312740,3570,3570,3570,3570,89
|
|
20241220,123600,140995010,3570,3570,3570,3570,0
|
|
20241220,123500,140995010,3570,3570,3570,3570,0
|
|
20241220,123400,140995010,3570,3570,3570,3570,68
|
|
20241220,123300,140752250,3570,3570,3570,3570,0
|
|
20241220,123200,140752250,3570,3570,3570,3570,200
|
|
20241220,123100,140038250,3570,3570,3570,3570,0
|
|
20241220,123000,140038250,3570,3570,3570,3570,69
|
|
20241220,122900,139791920,3570,3570,3570,3570,0
|
|
20241220,122800,139791920,3570,3570,3570,3570,69
|
|
20241220,122700,139545590,3590,3590,3590,3590,500
|
|
20241220,122600,137750590,3570,3570,3570,3570,0
|
|
20241220,122500,137750590,3570,3570,3570,3570,69
|
|
20241220,122400,137504260,3570,3570,3570,3570,0
|
|
20241220,122300,137504260,3570,3570,3570,3570,69
|
|
20241220,122200,137257930,3565,3565,3565,3565,0
|
|
20241220,122100,137257930,3565,3570,3570,3565,70
|
|
20241220,122000,137008375,3570,3570,3570,3570,0
|
|
20241220,121900,137008375,3570,3570,3570,3570,0
|
|
20241220,121800,137008375,3570,3575,3575,3570,89
|
|
20241220,121700,136690545,3575,3575,3575,3575,66
|
|
20241220,121600,136454595,3570,3575,3575,3570,182
|
|
20241220,121500,135804755,3580,3580,3580,3580,194
|
|
20241220,121400,135110235,3570,3580,3580,3570,1551
|
|
20241220,121300,129572475,3570,3570,3570,3570,0
|
|
20241220,121200,129572475,3570,3570,3570,3570,108
|
|
20241220,121100,129186915,3570,3585,3585,3570,6884
|
|
20241220,121000,104566850,3605,3605,3605,3605,95
|
|
20241220,120900,104224375,3585,3585,3585,3585,75
|
|
20241220,120800,103955500,3585,3585,3585,3585,0
|
|
20241220,120700,103955500,3585,3590,3590,3585,109
|
|
20241220,120600,103564535,3590,3590,3590,3590,0
|
|
20241220,120500,103564535,3590,3590,3615,3590,78
|
|
20241220,120400,103284465,3615,3615,3615,3615,1
|
|
20241220,120300,103280850,3590,3590,3590,3590,0
|
|
20241220,120200,103280850,3590,3590,3590,3590,74
|
|
20241220,120100,103015190,3590,3590,3590,3590,0
|
|
20241220,120000,103015190,3590,3590,3590,3590,69
|
|
20241220,115900,102767480,3590,3590,3590,3590,0
|
|
20241220,115800,102767480,3590,3590,3590,3590,69
|
|
20241220,115700,102519770,3590,3590,3590,3590,0
|
|
20241220,115600,102519770,3590,3590,3590,3590,109
|
|
20241220,115500,102128460,3590,3590,3590,3590,0
|
|
20241220,115400,102128460,3590,3590,3590,3590,0
|
|
20241220,115300,102128460,3590,3590,3590,3590,69
|
|
20241220,115200,101880750,3585,3585,3585,3585,0
|
|
20241220,115100,101880750,3585,3585,3585,3585,69
|
|
20241220,115000,101633385,3585,3585,3585,3585,200
|
|
20241220,114900,100916385,3585,3585,3585,3585,69
|
|
20241220,114800,100669020,3590,3590,3590,3590,0
|
|
20241220,114700,100669020,3590,3590,3590,3590,98
|
|
20241220,114600,100317200,3590,3590,3590,3590,68
|
|
20241220,114500,100073080,3590,3590,3590,3590,0
|
|
20241220,114400,100073080,3590,3590,3590,3590,69
|
|
20241220,114300,99825370,3615,3615,3615,3615,0
|
|
20241220,114200,99825370,3615,3590,3615,3590,70
|
|
20241220,114100,99574045,3590,3590,3590,3590,0
|
|
20241220,114000,99574045,3590,3590,3590,3590,876
|
|
20241220,113900,96429205,3620,3620,3620,3620,0
|
|
20241220,113800,96429205,3620,3620,3620,3620,1
|
|
20241220,113700,96425585,3590,3590,3590,3590,69
|
|
20241220,113600,96177875,3590,3590,3590,3590,0
|
|
20241220,113500,96177875,3590,3590,3590,3590,69
|
|
20241220,113400,95930165,3595,3595,3595,3595,0
|
|
20241220,113300,95930165,3595,3595,3595,3595,69
|
|
20241220,113200,95682110,3590,3590,3590,3590,0
|
|
20241220,113100,95682110,3590,3590,3590,3590,0
|
|
20241220,113000,95682110,3590,3620,3620,3590,71
|
|
20241220,112900,95427160,3590,3590,3590,3590,0
|
|
20241220,112800,95427160,3590,3590,3590,3590,319
|
|
20241220,112700,94281950,3590,3590,3590,3590,0
|
|
20241220,112600,94281950,3590,3590,3590,3590,69
|
|
20241220,112500,94034240,3615,3615,3615,3615,0
|
|
20241220,112400,94034240,3615,3590,3615,3590,160
|
|
20241220,112300,93457565,3590,3590,3590,3590,0
|
|
20241220,112200,93457565,3590,3590,3590,3590,0
|
|
20241220,112100,93457565,3590,3590,3590,3590,69
|
|
20241220,112000,93209855,3590,3590,3590,3590,0
|
|
20241220,111900,93209855,3590,3590,3590,3590,69
|
|
20241220,111800,92962145,3615,3615,3615,3615,1
|
|
20241220,111700,92958530,3590,3590,3590,3590,69
|
|
20241220,111600,92710820,3610,3610,3610,3610,1
|
|
20241220,111500,92707210,3590,3590,3610,3590,178
|
|
20241220,111400,92068170,3590,3590,3590,3590,69
|
|
20241220,111300,91820460,3595,3595,3595,3595,0
|
|
20241220,111200,91820460,3595,3595,3595,3595,69
|
|
20241220,111100,91572405,3595,3595,3595,3595,30
|
|
20241220,111000,91464555,3590,3590,3590,3590,69
|
|
20241220,110900,91216845,3590,3590,3590,3590,0
|
|
20241220,110800,91216845,3590,3590,3590,3590,69
|
|
20241220,110700,90969135,3585,3585,3585,3585,0
|
|
20241220,110600,90969135,3585,3585,3585,3585,0
|
|
20241220,110500,90969135,3585,3585,3585,3585,69
|
|
20241220,110400,90721770,3580,3580,3580,3580,0
|
|
20241220,110300,90721770,3580,3580,3580,3580,69
|
|
20241220,110200,90474750,3580,3580,3580,3580,0
|
|
20241220,110100,90474750,3580,3580,3580,3580,69
|
|
20241220,110000,90227730,3580,3580,3580,3580,40
|
|
20241220,105900,90084530,3585,3585,3585,3585,10
|
|
20241220,105800,90048680,3580,3585,3585,3580,348
|
|
20241220,105700,88802790,3580,3580,3580,3580,0
|
|
20241220,105600,88802790,3580,3580,3580,3580,69
|
|
20241220,105500,88555770,3580,3580,3580,3580,501
|
|
20241220,105400,86762190,3580,3590,3590,3580,4107
|
|
20241220,105300,72036725,3590,3590,3590,3590,0
|
|
20241220,105200,72036725,3590,3590,3590,3590,69
|
|
20241220,105100,71789015,3590,3590,3590,3590,0
|
|
20241220,105000,71789015,3590,3590,3590,3590,0
|
|
20241220,104900,71789015,3590,3590,3590,3590,69
|
|
20241220,104800,71541305,3590,3590,3590,3590,0
|
|
20241220,104700,71541305,3590,3615,3615,3590,70
|
|
20241220,104600,71289980,3590,3590,3590,3590,0
|
|
20241220,104500,71289980,3590,3590,3590,3590,69
|
|
20241220,104400,71042270,3590,3590,3590,3590,0
|
|
20241220,104300,71042270,3590,3590,3590,3590,0
|
|
20241220,104200,71042270,3590,3590,3590,3590,89
|
|
20241220,104100,70722760,3590,3590,3590,3590,0
|
|
20241220,104000,70722760,3590,3590,3590,3590,69
|
|
20241220,103900,70475050,3600,3600,3600,3600,10
|
|
20241220,103800,70439050,3600,3600,3600,3600,69
|
|
20241220,103700,70190650,3615,3615,3615,3615,1
|
|
20241220,103600,70187035,3590,3590,3590,3590,69
|
|
20241220,103500,69939325,3590,3590,3590,3590,0
|
|
20241220,103400,69939325,3590,3590,3590,3590,0
|
|
20241220,103300,69939325,3590,3590,3590,3590,0
|
|
20241220,103200,69939325,3590,3590,3590,3590,0
|
|
20241220,103100,69939325,3590,3590,3590,3590,0
|
|
20241220,103000,69939325,3590,3590,3590,3590,0
|
|
20241220,102900,69939325,3590,3590,3590,3590,0
|
|
20241220,102800,69939325,3590,3590,3590,3590,0
|
|
20241220,102700,69939325,3590,3590,3590,3590,0
|
|
20241220,102600,69939325,3590,3590,3590,3590,0
|
|
20241220,102500,69939325,3590,3590,3590,3590,69
|
|
20241220,102400,69691615,3585,3585,3585,3585,0
|
|
20241220,102300,69691615,3585,3585,3585,3585,69
|
|
20241220,102200,69444250,3585,3585,3585,3585,1
|
|
20241220,102100,69440665,3585,3585,3585,3585,0
|
|
20241220,102000,69440665,3585,3615,3615,3585,71
|
|
20241220,101900,69186070,3590,3590,3590,3590,286
|
|
20241220,101800,68159330,3590,3620,3620,3590,70
|
|
20241220,101700,67908000,3590,3590,3590,3590,0
|
|
20241220,101600,67908000,3590,3590,3590,3590,69
|
|
20241220,101500,67660290,3590,3590,3590,3590,96
|
|
20241220,101400,67315650,3595,3595,3595,3595,0
|
|
20241220,101300,67315650,3595,3595,3595,3595,69
|
|
20241220,101200,67067595,3620,3620,3620,3620,0
|
|
20241220,101100,67067595,3620,3595,3620,3595,70
|
|
20241220,101000,66815920,3615,3615,3615,3615,0
|
|
20241220,100900,66815920,3615,3590,3615,3590,64
|
|
20241220,100800,66584635,3595,3595,3595,3595,69
|
|
20241220,100700,66336580,3615,3615,3615,3615,0
|
|
20241220,100600,66336580,3615,3590,3615,3590,501
|
|
20241220,100500,64537965,3590,3620,3620,3590,1000
|
|
20241220,100400,60919435,3620,3615,3620,3615,676
|
|
20241220,100300,58472555,3590,3590,3590,3590,48
|
|
20241220,100200,58300235,3620,3620,3620,3620,23
|
|
20241220,100100,58216975,3615,3585,3615,3585,133
|
|
20241220,100000,57737650,3585,3585,3585,3585,0
|
|
20241220,095900,57737650,3585,3585,3585,3585,1
|
|
20241220,095800,57734065,3585,3615,3615,3585,51
|
|
20241220,095700,57551200,3615,3615,3615,3615,0
|
|
20241220,095600,57551200,3615,3585,3615,3585,49
|
|
20241220,095500,57375505,3585,3590,3590,3585,50
|
|
20241220,095400,57196025,3590,3590,3590,3590,49
|
|
20241220,095300,57020115,3610,3610,3610,3610,0
|
|
20241220,095200,57020115,3610,3615,3615,3610,522
|
|
20241220,095100,55133195,3585,3610,3610,3585,211
|
|
20241220,095000,54375210,3585,3585,3585,3585,0
|
|
20241220,094900,54375210,3585,3585,3585,3585,48
|
|
20241220,094800,54203130,3615,3615,3615,3615,1
|
|
20241220,094700,54199515,3585,3600,3600,3585,349
|
|
20241220,094600,52943850,3600,3600,3600,3600,0
|
|
20241220,094500,52943850,3600,3595,3620,3595,245
|
|
20241220,094400,52062050,3595,3585,3595,3580,607
|
|
20241220,094300,49887515,3585,3580,3590,3580,901
|
|
20241220,094200,46659425,3580,3580,3580,3575,349
|
|
20241220,094100,45410245,3575,3575,3575,3575,0
|
|
20241220,094000,45410245,3575,3580,3580,3575,230
|
|
20241220,093900,44587390,3580,3580,3580,3580,0
|
|
20241220,093800,44587390,3580,3580,3580,3580,49
|
|
20241220,093700,44411970,3590,3580,3590,3580,600
|
|
20241220,093600,42261970,3580,3580,3580,3580,0
|
|
20241220,093500,42261970,3580,3580,3580,3580,48
|
|
20241220,093400,42090130,3585,3585,3585,3585,1
|
|
20241220,093300,42086545,3585,3580,3585,3580,69
|
|
20241220,093200,41839425,3575,3575,3575,3575,425
|
|
20241220,093100,40320050,3575,3585,3585,3565,109
|
|
20241220,093000,39930565,3585,3585,3585,3585,1
|
|
20241220,092900,39926980,3570,3570,3570,3570,137
|
|
20241220,092800,39437890,3570,3570,3570,3570,48
|
|
20241220,092700,39266530,3590,3575,3590,3570,394
|
|
20241220,092600,37859660,3580,3580,3580,3580,49
|
|
20241220,092500,37684240,3625,3590,3625,3590,148
|
|
20241220,092400,37151975,3590,3570,3590,3570,50
|
|
20241220,092300,36973455,3565,3570,3570,3565,58
|
|
20241220,092200,36766635,3565,3565,3565,3565,0
|
|
20241220,092100,36766635,3565,3570,3570,3565,179
|
|
20241220,092000,36128150,3570,3570,3570,3570,280
|
|
20241220,091900,35128550,3570,3570,3570,3570,88
|
|
20241220,091800,34814390,3580,3580,3580,3580,26
|
|
20241220,091700,34721310,3590,3565,3590,3565,51
|
|
20241220,091600,34539445,3565,3590,3590,3565,77
|
|
20241220,091500,34263740,3580,3590,3590,3580,4524
|
|
20241220,091400,18043495,3590,3590,3590,3590,48
|
|
20241220,091300,17871175,3615,3615,3615,3615,0
|
|
20241220,091200,17871175,3615,3600,3630,3595,2496
|
|
20241220,091100,8889500,3600,3650,3650,3600,128
|
|
20241220,091000,8423650,3600,3600,3600,3600,274
|
|
20241220,090900,7437250,3650,3650,3650,3650,0
|
|
20241220,090800,7437250,3650,3610,3650,3585,125
|
|
20241220,090700,6987135,3675,3675,3675,3675,0
|
|
20241220,090600,6987135,3675,3675,3675,3675,0
|
|
20241220,090500,6987135,3675,3685,3685,3625,167
|
|
20241220,090400,6381650,3630,3685,3685,3630,42
|
|
20241220,090300,6229135,3640,3685,3685,3640,50
|
|
20241220,090200,6047090,3665,3665,3665,3665,1600
|
|
20241220,090100,183090,3650,3655,3655,3650,11
|
|
20241220,090000,142935,3665,3665,3665,3665,39
|