644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,194100,320736790,3640,3640,3640,3640,3333
|
|
20241223,194000,320736790,3640,3640,3640,3640,0
|
|
20241223,193900,320736790,3640,3640,3640,3640,0
|
|
20241223,193800,320736790,3640,3640,3640,3640,0
|
|
20241223,193700,320736790,3640,3640,3640,3640,0
|
|
20241223,193600,320736790,3640,3640,3640,3640,0
|
|
20241223,193500,320736790,3640,3640,3640,3640,0
|
|
20241223,193400,320736790,3640,3640,3640,3640,0
|
|
20241223,193300,320736790,3640,3640,3640,3640,0
|
|
20241223,193200,320736790,3640,3640,3640,3640,0
|
|
20241223,193100,320736790,3640,3640,3640,3640,0
|
|
20241223,193000,320736790,3640,3640,3640,3640,0
|
|
20241223,192900,320736790,3640,3640,3640,3640,0
|
|
20241223,192800,320736790,3640,3640,3640,3640,0
|
|
20241223,192700,320736790,3640,3640,3640,3640,0
|
|
20241223,192600,320736790,3640,3640,3640,3640,0
|
|
20241223,192500,320736790,3640,3640,3640,3640,0
|
|
20241223,192400,320736790,3640,3640,3640,3640,0
|
|
20241223,192300,320736790,3640,3640,3640,3640,0
|
|
20241223,192200,320736790,3640,3640,3640,3640,0
|
|
20241223,192100,320736790,3640,3640,3640,3640,0
|
|
20241223,192000,320736790,3640,3640,3640,3640,0
|
|
20241223,191900,320736790,3640,3640,3640,3640,0
|
|
20241223,191800,320736790,3640,3640,3640,3640,0
|
|
20241223,191700,320736790,3640,3640,3640,3640,0
|
|
20241223,191600,320736790,3640,3640,3640,3640,0
|
|
20241223,191500,320736790,3640,3640,3640,3640,0
|
|
20241223,191400,320736790,3640,3640,3640,3640,0
|
|
20241223,191300,320736790,3640,3640,3640,3640,0
|
|
20241223,191200,320736790,3640,3640,3640,3640,0
|
|
20241223,191100,320736790,3640,3640,3640,3640,3333
|
|
20241223,191000,320736790,3640,3640,3640,3640,0
|
|
20241223,190900,320736790,3640,3640,3640,3640,0
|
|
20241223,190800,320736790,3640,3640,3640,3640,0
|
|
20241223,190700,320736790,3640,3640,3640,3640,0
|
|
20241223,190600,320736790,3640,3640,3640,3640,0
|
|
20241223,190500,320736790,3640,3640,3640,3640,0
|
|
20241223,190400,320736790,3640,3640,3640,3640,0
|
|
20241223,190300,320736790,3640,3640,3640,3640,0
|
|
20241223,190200,320736790,3640,3640,3640,3640,0
|
|
20241223,190100,320736790,3640,3640,3640,3640,0
|
|
20241223,190000,320736790,3640,3640,3640,3640,0
|
|
20241223,185900,320736790,3640,3640,3640,3640,0
|
|
20241223,185800,320736790,3640,3640,3640,3640,0
|
|
20241223,185700,320736790,3640,3640,3640,3640,0
|
|
20241223,185600,320736790,3640,3640,3640,3640,0
|
|
20241223,185500,320736790,3640,3640,3640,3640,0
|
|
20241223,185400,320736790,3640,3640,3640,3640,0
|
|
20241223,185300,320736790,3640,3640,3640,3640,0
|
|
20241223,185200,320736790,3640,3640,3640,3640,0
|
|
20241223,185100,320736790,3640,3640,3640,3640,0
|
|
20241223,185000,320736790,3640,3640,3640,3640,0
|
|
20241223,184900,320736790,3640,3640,3640,3640,0
|
|
20241223,184800,320736790,3640,3640,3640,3640,0
|
|
20241223,184700,320736790,3640,3640,3640,3640,0
|
|
20241223,184600,320736790,3640,3640,3640,3640,0
|
|
20241223,184500,320736790,3640,3640,3640,3640,0
|
|
20241223,184400,320736790,3640,3640,3640,3640,0
|
|
20241223,184300,320736790,3640,3640,3640,3640,0
|
|
20241223,184200,320736790,3640,3640,3640,3640,0
|
|
20241223,184100,320736790,3640,3640,3640,3640,3333
|
|
20241223,184000,320736790,3640,3640,3640,3640,0
|
|
20241223,183900,320736790,3640,3640,3640,3640,0
|
|
20241223,183800,320736790,3640,3640,3640,3640,0
|
|
20241223,183700,320736790,3640,3640,3640,3640,0
|
|
20241223,183600,320736790,3640,3640,3640,3640,0
|
|
20241223,183500,320736790,3640,3640,3640,3640,0
|
|
20241223,183400,320736790,3640,3640,3640,3640,0
|
|
20241223,183300,320736790,3640,3640,3640,3640,0
|
|
20241223,183200,320736790,3640,3640,3640,3640,0
|
|
20241223,183100,320736790,3640,3640,3640,3640,0
|
|
20241223,183000,320736790,3640,3640,3640,3640,0
|
|
20241223,182900,320736790,3640,3640,3640,3640,0
|
|
20241223,182800,320736790,3640,3640,3640,3640,0
|
|
20241223,182700,320736790,3640,3640,3640,3640,0
|
|
20241223,182600,320736790,3640,3640,3640,3640,0
|
|
20241223,182500,320736790,3640,3640,3640,3640,0
|
|
20241223,182400,320736790,3640,3640,3640,3640,0
|
|
20241223,182300,320736790,3640,3640,3640,3640,0
|
|
20241223,182200,320736790,3640,3640,3640,3640,0
|
|
20241223,182100,320736790,3640,3640,3640,3640,0
|
|
20241223,182000,320736790,3640,3640,3640,3640,0
|
|
20241223,181900,320736790,3640,3640,3640,3640,0
|
|
20241223,181800,320736790,3640,3640,3640,3640,0
|
|
20241223,181700,320736790,3640,3640,3640,3640,0
|
|
20241223,181600,320736790,3640,3640,3640,3640,0
|
|
20241223,181500,320736790,3640,3640,3640,3640,0
|
|
20241223,181400,320736790,3640,3640,3640,3640,0
|
|
20241223,181300,320736790,3640,3640,3640,3640,0
|
|
20241223,181200,320736790,3640,3640,3640,3640,0
|
|
20241223,181100,320736790,3640,3640,3640,3640,3333
|
|
20241223,181000,320736790,3640,3640,3640,3640,0
|
|
20241223,180900,320736790,3640,3640,3640,3640,0
|
|
20241223,180800,320736790,3640,3640,3640,3640,0
|
|
20241223,180700,320736790,3640,3640,3640,3640,0
|
|
20241223,180600,320736790,3640,3640,3640,3640,0
|
|
20241223,180500,320736790,3640,3640,3640,3640,0
|
|
20241223,180400,320736790,3640,3640,3640,3640,0
|
|
20241223,180300,320736790,3640,3640,3640,3640,0
|
|
20241223,180200,320736790,3640,3640,3640,3640,0
|
|
20241223,180100,320736790,3640,3640,3640,3640,0
|
|
20241223,180000,320736790,3640,3640,3640,3640,0
|
|
20241223,175900,320736790,3640,3640,3640,3640,0
|
|
20241223,175800,320736790,3640,3640,3640,3640,0
|
|
20241223,175700,320736790,3640,3640,3640,3640,0
|
|
20241223,175600,320736790,3640,3640,3640,3640,0
|
|
20241223,175500,320736790,3640,3640,3640,3640,0
|
|
20241223,175400,320736790,3640,3640,3640,3640,0
|
|
20241223,175300,320736790,3640,3640,3640,3640,0
|
|
20241223,175200,320736790,3640,3640,3640,3640,0
|
|
20241223,175100,320736790,3640,3640,3640,3640,0
|
|
20241223,175000,320736790,3640,3640,3640,3640,0
|
|
20241223,174900,320736790,3640,3640,3640,3640,0
|
|
20241223,174800,320736790,3640,3640,3640,3640,0
|
|
20241223,174700,320736790,3640,3640,3640,3640,0
|
|
20241223,174600,320736790,3640,3640,3640,3640,0
|
|
20241223,174500,320736790,3640,3640,3640,3640,0
|
|
20241223,174400,320736790,3640,3640,3640,3640,0
|
|
20241223,174300,320736790,3640,3640,3640,3640,0
|
|
20241223,174200,320736790,3640,3640,3640,3640,0
|
|
20241223,174100,320736790,3640,3640,3640,3640,3333
|
|
20241223,174000,320736790,3640,3640,3640,3640,0
|
|
20241223,173900,320736790,3640,3640,3640,3640,0
|
|
20241223,173800,320736790,3640,3640,3640,3640,0
|
|
20241223,173700,320736790,3640,3640,3640,3640,0
|
|
20241223,173600,320736790,3640,3640,3640,3640,0
|
|
20241223,173500,320736790,3640,3640,3640,3640,0
|
|
20241223,173400,320736790,3640,3640,3640,3640,0
|
|
20241223,173300,320736790,3640,3640,3640,3640,0
|
|
20241223,173200,320736790,3640,3640,3640,3640,0
|
|
20241223,173100,320736790,3640,3640,3640,3640,0
|
|
20241223,173000,320736790,3640,3640,3640,3640,0
|
|
20241223,172900,320736790,3640,3640,3640,3640,0
|
|
20241223,172800,320736790,3640,3640,3640,3640,0
|
|
20241223,172700,320736790,3640,3640,3640,3640,0
|
|
20241223,172600,320736790,3640,3640,3640,3640,0
|
|
20241223,172500,320736790,3640,3640,3640,3640,0
|
|
20241223,172400,320736790,3640,3640,3640,3640,0
|
|
20241223,172300,320736790,3640,3640,3640,3640,0
|
|
20241223,172200,320736790,3640,3640,3640,3640,0
|
|
20241223,172100,320736790,3640,3640,3640,3640,0
|
|
20241223,172000,320736790,3640,3640,3640,3640,0
|
|
20241223,171900,320736790,3640,3640,3640,3640,0
|
|
20241223,171800,320736790,3640,3640,3640,3640,0
|
|
20241223,171700,320736790,3640,3640,3640,3640,0
|
|
20241223,171600,320736790,3640,3640,3640,3640,0
|
|
20241223,171500,320736790,3640,3640,3640,3640,0
|
|
20241223,171400,320736790,3640,3640,3640,3640,0
|
|
20241223,171300,320736790,3640,3640,3640,3640,0
|
|
20241223,171200,320736790,3640,3640,3640,3640,0
|
|
20241223,171100,320736790,3640,3640,3640,3640,3333
|
|
20241223,171000,320736790,3640,3640,3640,3640,0
|
|
20241223,170900,320736790,3640,3640,3640,3640,0
|
|
20241223,170800,320736790,3640,3640,3640,3640,0
|
|
20241223,170700,320736790,3640,3640,3640,3640,0
|
|
20241223,170600,320736790,3640,3640,3640,3640,0
|
|
20241223,170500,320736790,3640,3640,3640,3640,0
|
|
20241223,170400,320736790,3640,3640,3640,3640,0
|
|
20241223,170300,320736790,3640,3640,3640,3640,0
|
|
20241223,170200,320736790,3640,3640,3640,3640,0
|
|
20241223,170100,320736790,3640,3640,3640,3640,0
|
|
20241223,170000,320736790,3640,3640,3640,3640,0
|
|
20241223,165900,320736790,3640,3640,3640,3640,0
|
|
20241223,165800,320736790,3640,3640,3640,3640,0
|
|
20241223,165700,320736790,3640,3640,3640,3640,0
|
|
20241223,165600,320736790,3640,3640,3640,3640,0
|
|
20241223,165500,320736790,3640,3640,3640,3640,0
|
|
20241223,165400,320736790,3640,3640,3640,3640,0
|
|
20241223,165300,320736790,3640,3640,3640,3640,0
|
|
20241223,165200,320736790,3640,3640,3640,3640,0
|
|
20241223,165100,320736790,3640,3640,3640,3640,0
|
|
20241223,165000,320736790,3640,3640,3640,3640,0
|
|
20241223,164900,320736790,3640,3640,3640,3640,0
|
|
20241223,164800,320736790,3640,3640,3640,3640,0
|
|
20241223,164700,320736790,3640,3640,3640,3640,0
|
|
20241223,164600,320736790,3640,3640,3640,3640,0
|
|
20241223,164500,320736790,3640,3640,3640,3640,0
|
|
20241223,164400,320736790,3640,3640,3640,3640,0
|
|
20241223,164300,320736790,3640,3640,3640,3640,0
|
|
20241223,164200,320736790,3640,3640,3640,3640,0
|
|
20241223,164100,320736790,3640,3640,3640,3640,3333
|
|
20241223,164000,320736790,3640,3640,3640,3640,0
|
|
20241223,163900,320736790,3640,3640,3640,3640,0
|
|
20241223,163800,320736790,3640,3640,3640,3640,0
|
|
20241223,163700,320736790,3640,3640,3640,3640,0
|
|
20241223,163600,320736790,3640,3640,3640,3640,0
|
|
20241223,163500,320736790,3640,3640,3640,3640,0
|
|
20241223,163400,320736790,3640,3640,3640,3640,0
|
|
20241223,163300,320736790,3640,3640,3640,3640,0
|
|
20241223,163200,320736790,3640,3640,3640,3640,0
|
|
20241223,163100,320736790,3640,3640,3640,3640,0
|
|
20241223,163000,320736790,3640,3640,3640,3640,0
|
|
20241223,162900,320736790,3640,3640,3640,3640,0
|
|
20241223,162800,320736790,3640,3640,3640,3640,0
|
|
20241223,162700,320736790,3640,3640,3640,3640,0
|
|
20241223,162600,320736790,3640,3640,3640,3640,0
|
|
20241223,162500,320736790,3640,3640,3640,3640,0
|
|
20241223,162400,320736790,3640,3640,3640,3640,0
|
|
20241223,162300,320736790,3640,3640,3640,3640,0
|
|
20241223,162200,320736790,3640,3640,3640,3640,0
|
|
20241223,162100,320736790,3640,3640,3640,3640,0
|
|
20241223,162000,320736790,3640,3640,3640,3640,0
|
|
20241223,161900,320736790,3640,3640,3640,3640,0
|
|
20241223,161800,320736790,3640,3640,3640,3640,0
|
|
20241223,161700,320736790,3640,3640,3640,3640,0
|
|
20241223,161600,320736790,3640,3640,3640,3640,0
|
|
20241223,161500,320736790,3640,3640,3640,3640,0
|
|
20241223,161400,320736790,3640,3640,3640,3640,0
|
|
20241223,161300,320736790,3640,3640,3640,3640,0
|
|
20241223,161200,320736790,3640,3640,3640,3640,0
|
|
20241223,161100,320736790,3640,3640,3640,3640,3333
|
|
20241223,161000,320736790,3640,3640,3640,3640,0
|
|
20241223,160900,320736790,3640,3640,3640,3640,0
|
|
20241223,160800,320736790,3640,3640,3640,3640,0
|
|
20241223,160700,320736790,3640,3640,3640,3640,0
|
|
20241223,160600,320736790,3640,3640,3640,3640,0
|
|
20241223,160500,320736790,3640,3640,3640,3640,0
|
|
20241223,160400,320736790,3640,3640,3640,3640,0
|
|
20241223,160300,320736790,3640,3640,3640,3640,0
|
|
20241223,160200,320736790,3640,3640,3640,3640,0
|
|
20241223,160100,320736790,3640,3640,3640,3640,0
|
|
20241223,160000,320736790,3640,3640,3640,3640,0
|
|
20241223,155900,320736790,3640,3640,3640,3640,0
|
|
20241223,155800,320736790,3640,3640,3640,3640,0
|
|
20241223,155700,320736790,3640,3640,3640,3640,0
|
|
20241223,155600,320736790,3640,3640,3640,3640,0
|
|
20241223,155500,320736790,3640,3640,3640,3640,0
|
|
20241223,155400,320736790,3640,3640,3640,3640,0
|
|
20241223,155300,320736790,3640,3640,3640,3640,0
|
|
20241223,155200,320736790,3640,3640,3640,3640,0
|
|
20241223,155100,320736790,3640,3640,3640,3640,0
|
|
20241223,155000,320736790,3640,3640,3640,3640,0
|
|
20241223,154900,320736790,3640,3640,3640,3640,0
|
|
20241223,154800,320736790,3640,3640,3640,3640,0
|
|
20241223,154700,320736790,3640,3640,3640,3640,0
|
|
20241223,154600,320736790,3640,3640,3640,3640,0
|
|
20241223,154500,320736790,3640,3640,3640,3640,0
|
|
20241223,154400,320736790,3640,3640,3640,3640,0
|
|
20241223,154300,320736790,3640,3640,3640,3640,0
|
|
20241223,154200,320736790,3640,3640,3640,3640,0
|
|
20241223,154100,320736790,3640,3640,3640,3640,3333
|
|
20241223,154000,320736790,3640,3640,3640,3640,0
|
|
20241223,153900,320736790,3640,3640,3640,3640,0
|
|
20241223,153800,320736790,3640,3640,3640,3640,0
|
|
20241223,153700,320736790,3640,3640,3640,3640,0
|
|
20241223,153600,320736790,3640,3640,3640,3640,0
|
|
20241223,153500,320736790,3640,3640,3640,3640,0
|
|
20241223,153400,320736790,3640,3640,3640,3640,0
|
|
20241223,153300,320736790,3640,3640,3640,3640,0
|
|
20241223,153200,320736790,3640,3640,3640,3640,0
|
|
20241223,153100,320736790,3640,3640,3640,3640,0
|
|
20241223,153000,320736790,3640,3640,3640,3640,3333
|
|
20241223,152900,308604670,3655,3655,3655,3655,0
|
|
20241223,152800,308604670,3655,3655,3655,3655,0
|
|
20241223,152700,308604670,3655,3655,3655,3655,0
|
|
20241223,152600,308604670,3655,3655,3655,3655,0
|
|
20241223,152500,308604670,3655,3655,3655,3655,0
|
|
20241223,152400,308604670,3655,3655,3655,3655,0
|
|
20241223,152300,308604670,3655,3655,3655,3655,0
|
|
20241223,152200,308604670,3655,3655,3655,3655,0
|
|
20241223,152100,308604670,3655,3655,3655,3655,0
|
|
20241223,152000,308604670,3655,3655,3655,3655,0
|
|
20241223,151900,308604670,3655,3655,3655,3655,0
|
|
20241223,151800,308604670,3655,3655,3655,3655,0
|
|
20241223,151700,308604670,3655,3655,3655,3655,1
|
|
20241223,151600,308601015,3640,3640,3640,3640,625
|
|
20241223,151500,306326015,3645,3645,3645,3645,0
|
|
20241223,151400,306326015,3645,3645,3645,3645,0
|
|
20241223,151300,306326015,3645,3645,3645,3645,1000
|
|
20241223,151200,302681015,3655,3655,3655,3655,124
|
|
20241223,151100,302227795,3655,3655,3655,3655,0
|
|
20241223,151000,302227795,3655,3655,3655,3655,0
|
|
20241223,150900,302227795,3655,3655,3655,3655,0
|
|
20241223,150800,302227795,3655,3655,3655,3655,0
|
|
20241223,150700,302227795,3655,3655,3655,3655,22
|
|
20241223,150600,302147385,3650,3650,3650,3650,10
|
|
20241223,150500,302110885,3650,3650,3650,3650,100
|
|
20241223,150400,301745885,3645,3645,3645,3645,239
|
|
20241223,150300,300874730,3630,3640,3640,3630,1500
|
|
20241223,150200,295427040,3660,3660,3660,3660,0
|
|
20241223,150100,295427040,3660,3660,3660,3660,20
|
|
20241223,150000,295353840,3665,3665,3665,3665,42
|
|
20241223,145900,295199910,3660,3660,3660,3660,4
|
|
20241223,145800,295185270,3665,3665,3665,3665,1
|
|
20241223,145700,295181605,3635,3635,3635,3635,0
|
|
20241223,145600,295181605,3635,3635,3635,3635,0
|
|
20241223,145500,295181605,3635,3635,3635,3635,43
|
|
20241223,145400,295025300,3645,3645,3645,3645,0
|
|
20241223,145300,295025300,3645,3645,3645,3645,0
|
|
20241223,145200,295025300,3645,3645,3645,3645,1113
|
|
20241223,145100,290968415,3660,3645,3660,3645,44
|
|
20241223,145000,290808020,3650,3650,3650,3650,0
|
|
20241223,144900,290808020,3650,3650,3650,3650,0
|
|
20241223,144800,290808020,3650,3650,3650,3650,0
|
|
20241223,144700,290808020,3650,3650,3650,3650,429
|
|
20241223,144600,289242170,3650,3650,3650,3650,4613
|
|
20241223,144500,272404720,3665,3665,3665,3665,6
|
|
20241223,144400,272382730,3665,3665,3665,3665,0
|
|
20241223,144300,272382730,3665,3665,3665,3665,0
|
|
20241223,144200,272382730,3665,3665,3665,3665,184
|
|
20241223,144100,271708370,3670,3670,3670,3670,0
|
|
20241223,144000,271708370,3670,3670,3670,3670,0
|
|
20241223,143900,271708370,3670,3670,3670,3670,0
|
|
20241223,143800,271708370,3670,3670,3670,3670,0
|
|
20241223,143700,271708370,3670,3670,3670,3670,0
|
|
20241223,143600,271708370,3670,3670,3670,3670,0
|
|
20241223,143500,271708370,3670,3670,3670,3670,0
|
|
20241223,143400,271708370,3670,3670,3670,3670,0
|
|
20241223,143300,271708370,3670,3670,3670,3670,0
|
|
20241223,143200,271708370,3670,3670,3670,3670,0
|
|
20241223,143100,271708370,3670,3670,3670,3670,0
|
|
20241223,143000,271708370,3670,3670,3670,3670,0
|
|
20241223,142900,271708370,3670,3670,3670,3670,0
|
|
20241223,142800,271708370,3670,3670,3670,3670,0
|
|
20241223,142700,271708370,3670,3670,3670,3670,0
|
|
20241223,142600,271708370,3670,3670,3670,3670,0
|
|
20241223,142500,271708370,3670,3670,3670,3670,0
|
|
20241223,142400,271708370,3670,3670,3670,3670,0
|
|
20241223,142300,271708370,3670,3670,3670,3670,0
|
|
20241223,142200,271708370,3670,3670,3670,3670,0
|
|
20241223,142100,271708370,3670,3670,3670,3670,0
|
|
20241223,142000,271708370,3670,3670,3670,3670,0
|
|
20241223,141900,271708370,3670,3670,3670,3670,0
|
|
20241223,141800,271708370,3670,3670,3670,3670,0
|
|
20241223,141700,271708370,3670,3670,3670,3670,0
|
|
20241223,141600,271708370,3670,3670,3670,3670,0
|
|
20241223,141500,271708370,3670,3670,3670,3670,0
|
|
20241223,141400,271708370,3670,3670,3670,3670,0
|
|
20241223,141300,271708370,3670,3670,3670,3670,0
|
|
20241223,141200,271708370,3670,3670,3670,3670,0
|
|
20241223,141100,271708370,3670,3670,3670,3670,0
|
|
20241223,141000,271708370,3670,3670,3670,3670,1
|
|
20241223,140900,271704700,3640,3640,3640,3640,0
|
|
20241223,140800,271704700,3640,3670,3670,3640,246
|
|
20241223,140700,270803260,3670,3670,3670,3670,182
|
|
20241223,140600,270135320,3670,3670,3670,3670,0
|
|
20241223,140500,270135320,3670,3670,3670,3670,0
|
|
20241223,140400,270135320,3670,3670,3670,3670,342
|
|
20241223,140300,268880180,3670,3670,3670,3670,0
|
|
20241223,140200,268880180,3670,3670,3670,3670,0
|
|
20241223,140100,268880180,3670,3670,3670,3670,194
|
|
20241223,140000,268168200,3640,3640,3640,3640,0
|
|
20241223,135900,268168200,3640,3640,3640,3640,589
|
|
20241223,135800,266024240,3670,3670,3670,3670,0
|
|
20241223,135700,266024240,3670,3670,3670,3670,2
|
|
20241223,135600,266016900,3670,3670,3670,3670,1
|
|
20241223,135500,266013230,3645,3645,3645,3645,0
|
|
20241223,135400,266013230,3645,3645,3645,3645,151
|
|
20241223,135300,265462835,3645,3645,3645,3645,0
|
|
20241223,135200,265462835,3645,3645,3645,3645,0
|
|
20241223,135100,265462835,3645,3645,3645,3645,0
|
|
20241223,135000,265462835,3645,3645,3645,3645,0
|
|
20241223,134900,265462835,3645,3645,3645,3645,0
|
|
20241223,134800,265462835,3645,3645,3645,3645,0
|
|
20241223,134700,265462835,3645,3645,3645,3645,0
|
|
20241223,134600,265462835,3645,3645,3645,3645,600
|
|
20241223,134500,263275835,3665,3665,3665,3665,0
|
|
20241223,134400,263275835,3665,3660,3665,3660,1310
|
|
20241223,134300,258480190,3660,3660,3660,3660,0
|
|
20241223,134200,258480190,3660,3660,3660,3660,135
|
|
20241223,134100,257986090,3665,3665,3665,3665,0
|
|
20241223,134000,257986090,3665,3665,3665,3665,0
|
|
20241223,133900,257986090,3665,3665,3665,3665,3
|
|
20241223,133800,257975095,3665,3665,3665,3665,0
|
|
20241223,133700,257975095,3665,3665,3665,3665,0
|
|
20241223,133600,257975095,3665,3665,3665,3665,0
|
|
20241223,133500,257975095,3665,3665,3665,3665,0
|
|
20241223,133400,257975095,3665,3665,3665,3665,0
|
|
20241223,133300,257975095,3665,3665,3665,3665,10
|
|
20241223,133200,257938445,3640,3640,3640,3640,41
|
|
20241223,133100,257789205,3665,3665,3665,3665,20
|
|
20241223,133000,257715905,3665,3665,3665,3665,0
|
|
20241223,132900,257715905,3665,3665,3665,3665,0
|
|
20241223,132800,257715905,3665,3665,3665,3665,10
|
|
20241223,132700,257679255,3640,3640,3640,3640,45
|
|
20241223,132600,257515455,3665,3665,3665,3665,0
|
|
20241223,132500,257515455,3665,3665,3665,3665,10
|
|
20241223,132400,257478805,3640,3665,3665,3640,53
|
|
20241223,132300,257285635,3635,3635,3635,3635,0
|
|
20241223,132200,257285635,3635,3635,3635,3635,45
|
|
20241223,132100,257122060,3665,3665,3665,3665,190
|
|
20241223,132000,256425710,3635,3635,3635,3635,0
|
|
20241223,131900,256425710,3635,3665,3665,3630,3605
|
|
20241223,131800,243329065,3665,3665,3665,3665,2
|
|
20241223,131700,243321735,3665,3665,3665,3665,2
|
|
20241223,131600,243314405,3665,3660,3665,3660,10
|
|
20241223,131500,243277760,3655,3655,3655,3655,0
|
|
20241223,131400,243277760,3655,3655,3655,3655,0
|
|
20241223,131300,243277760,3655,3645,3655,3645,70
|
|
20241223,131200,243021990,3665,3665,3665,3665,12
|
|
20241223,131100,242978010,3645,3645,3645,3645,0
|
|
20241223,131000,242978010,3645,3645,3645,3645,0
|
|
20241223,130900,242978010,3645,3645,3645,3645,0
|
|
20241223,130800,242978010,3645,3645,3645,3645,0
|
|
20241223,130700,242978010,3645,3645,3645,3645,43
|
|
20241223,130600,242821275,3660,3660,3660,3660,39
|
|
20241223,130500,242678535,3645,3645,3645,3645,0
|
|
20241223,130400,242678535,3645,3645,3645,3645,0
|
|
20241223,130300,242678535,3645,3645,3645,3645,47
|
|
20241223,130200,242507220,3670,3670,3670,3670,0
|
|
20241223,130100,242507220,3670,3670,3670,3670,0
|
|
20241223,130000,242507220,3670,3670,3670,3670,0
|
|
20241223,125900,242507220,3670,3670,3670,3670,0
|
|
20241223,125800,242507220,3670,3670,3670,3670,0
|
|
20241223,125700,242507220,3670,3670,3670,3670,0
|
|
20241223,125600,242507220,3670,3655,3670,3655,401
|
|
20241223,125500,241041550,3635,3635,3635,3635,0
|
|
20241223,125400,241041550,3635,3655,3655,3635,43
|
|
20241223,125300,240885225,3630,3630,3635,3630,370
|
|
20241223,125200,239541540,3635,3650,3650,3630,3040
|
|
20241223,125100,228479805,3650,3655,3655,3650,534
|
|
20241223,125000,226528270,3655,3655,3655,3655,241
|
|
20241223,124900,225647415,3675,3675,3675,3675,1
|
|
20241223,124800,225643740,3645,3645,3645,3645,0
|
|
20241223,124700,225643740,3645,3660,3660,3645,631
|
|
20241223,124600,223339080,3665,3665,3665,3665,0
|
|
20241223,124500,223339080,3665,3665,3665,3665,0
|
|
20241223,124400,223339080,3665,3665,3665,3665,0
|
|
20241223,124300,223339080,3665,3665,3665,3665,0
|
|
20241223,124200,223339080,3665,3665,3665,3665,5
|
|
20241223,124100,223320755,3675,3675,3675,3675,3
|
|
20241223,124000,223309730,3675,3675,3675,3675,0
|
|
20241223,123900,223309730,3675,3675,3675,3675,0
|
|
20241223,123800,223309730,3675,3675,3675,3675,50
|
|
20241223,123700,223125980,3680,3680,3680,3680,0
|
|
20241223,123600,223125980,3680,3680,3680,3680,1
|
|
20241223,123500,223122300,3660,3660,3660,3660,390
|
|
20241223,123400,221694900,3655,3655,3655,3655,1
|
|
20241223,123300,221691245,3655,3655,3655,3655,41
|
|
20241223,123200,221541390,3655,3655,3655,3655,220
|
|
20241223,123100,220737290,3655,3655,3655,3655,0
|
|
20241223,123000,220737290,3655,3660,3660,3655,78
|
|
20241223,122900,220452040,3660,3660,3660,3660,0
|
|
20241223,122800,220452040,3660,3660,3660,3660,250
|
|
20241223,122700,219537040,3680,3660,3680,3660,42
|
|
20241223,122600,219383300,3660,3660,3660,3660,0
|
|
20241223,122500,219383300,3660,3660,3660,3660,39
|
|
20241223,122400,219240560,3680,3680,3680,3680,1
|
|
20241223,122300,219236880,3660,3660,3660,3660,0
|
|
20241223,122200,219236880,3660,3660,3660,3660,81
|
|
20241223,122100,218940420,3655,3655,3655,3655,0
|
|
20241223,122000,218940420,3655,3655,3655,3655,0
|
|
20241223,121900,218940420,3655,3680,3680,3655,3049
|
|
20241223,121800,207721250,3680,3680,3680,3680,540
|
|
20241223,121700,205734050,3670,3670,3670,3670,47
|
|
20241223,121600,205561560,3685,3685,3685,3685,0
|
|
20241223,121500,205561560,3685,3685,3685,3685,49
|
|
20241223,121400,205380995,3670,3670,3670,3670,0
|
|
20241223,121300,205380995,3670,3670,3670,3670,0
|
|
20241223,121200,205380995,3670,3670,3670,3670,0
|
|
20241223,121100,205380995,3670,3670,3670,3670,0
|
|
20241223,121000,205380995,3670,3670,3670,3670,54
|
|
20241223,120900,205182815,3665,3685,3685,3665,376
|
|
20241223,120800,203802345,3685,3685,3685,3685,0
|
|
20241223,120700,203802345,3685,3685,3685,3685,10
|
|
20241223,120600,203765495,3690,3690,3690,3690,0
|
|
20241223,120500,203765495,3690,3690,3690,3690,0
|
|
20241223,120400,203765495,3690,3690,3690,3690,0
|
|
20241223,120300,203765495,3690,3690,3690,3690,0
|
|
20241223,120200,203765495,3690,3685,3690,3685,2935
|
|
20241223,120100,192950015,3680,3680,3680,3680,148
|
|
20241223,120000,192405375,3670,3670,3670,3670,4110
|
|
20241223,115900,177321675,3665,3665,3665,3665,0
|
|
20241223,115800,177321675,3665,3665,3665,3665,0
|
|
20241223,115700,177321675,3665,3665,3665,3665,0
|
|
20241223,115600,177321675,3665,3665,3665,3665,0
|
|
20241223,115500,177321675,3665,3665,3665,3665,0
|
|
20241223,115400,177321675,3665,3665,3665,3665,0
|
|
20241223,115300,177321675,3665,3665,3665,3665,0
|
|
20241223,115200,177321675,3665,3665,3665,3665,0
|
|
20241223,115100,177321675,3665,3665,3665,3665,450
|
|
20241223,115000,175672425,3655,3655,3655,3655,0
|
|
20241223,114900,175672425,3655,3655,3655,3655,0
|
|
20241223,114800,175672425,3655,3655,3655,3655,0
|
|
20241223,114700,175672425,3655,3655,3655,3655,0
|
|
20241223,114600,175672425,3655,3655,3655,3655,0
|
|
20241223,114500,175672425,3655,3655,3655,3655,1
|
|
20241223,114400,175668770,3655,3655,3655,3655,0
|
|
20241223,114300,175668770,3655,3655,3655,3655,205
|
|
20241223,114200,174919495,3655,3665,3665,3655,2345
|
|
20241223,114100,166348020,3665,3665,3665,3665,0
|
|
20241223,114000,166348020,3665,3665,3665,3665,1
|
|
20241223,113900,166344355,3665,3665,3665,3665,0
|
|
20241223,113800,166344355,3665,3665,3665,3665,0
|
|
20241223,113700,166344355,3665,3665,3665,3665,200
|
|
20241223,113600,165611355,3655,3655,3655,3655,0
|
|
20241223,113500,165611355,3655,3655,3655,3655,0
|
|
20241223,113400,165611355,3655,3655,3655,3655,0
|
|
20241223,113300,165611355,3655,3655,3655,3655,1000
|
|
20241223,113200,161956355,3670,3670,3670,3670,0
|
|
20241223,113100,161956355,3670,3670,3670,3670,0
|
|
20241223,113000,161956355,3670,3670,3670,3670,0
|
|
20241223,112900,161956355,3670,3670,3670,3670,756
|
|
20241223,112800,159181835,3670,3670,3670,3670,0
|
|
20241223,112700,159181835,3670,3670,3670,3670,0
|
|
20241223,112600,159181835,3670,3670,3670,3670,0
|
|
20241223,112500,159181835,3670,3670,3670,3670,573
|
|
20241223,112400,157078925,3675,3675,3675,3675,0
|
|
20241223,112300,157078925,3675,3675,3675,3675,700
|
|
20241223,112200,154506425,3680,3680,3680,3680,0
|
|
20241223,112100,154506425,3680,3680,3680,3680,150
|
|
20241223,112000,153954425,3680,3680,3680,3680,0
|
|
20241223,111900,153954425,3680,3680,3680,3680,0
|
|
20241223,111800,153954425,3680,3680,3680,3680,0
|
|
20241223,111700,153954425,3680,3680,3680,3680,0
|
|
20241223,111600,153954425,3680,3680,3680,3680,10
|
|
20241223,111500,153917625,3655,3685,3685,3655,11
|
|
20241223,111400,153877390,3680,3670,3680,3670,1072
|
|
20241223,111300,149932850,3675,3675,3675,3675,0
|
|
20241223,111200,149932850,3675,3675,3675,3675,150
|
|
20241223,111100,149381600,3680,3680,3680,3680,0
|
|
20241223,111000,149381600,3680,3680,3680,3680,0
|
|
20241223,110900,149381600,3680,3680,3680,3680,55
|
|
20241223,110800,149179200,3675,3675,3675,3675,100
|
|
20241223,110700,148811700,3680,3680,3680,3680,0
|
|
20241223,110600,148811700,3680,3680,3680,3680,50
|
|
20241223,110500,148627700,3680,3655,3680,3655,55
|
|
20241223,110400,148426625,3680,3655,3680,3655,3185
|
|
20241223,110300,136715450,3675,3675,3675,3675,0
|
|
20241223,110200,136715450,3675,3675,3675,3675,300
|
|
20241223,110100,135612950,3680,3680,3680,3680,0
|
|
20241223,110000,135612950,3680,3680,3680,3680,0
|
|
20241223,105900,135612950,3680,3650,3680,3650,201
|
|
20241223,105800,134879270,3650,3650,3650,3650,200
|
|
20241223,105700,134149270,3675,3675,3675,3675,0
|
|
20241223,105600,134149270,3675,3680,3680,3675,251
|
|
20241223,105500,133225915,3680,3680,3680,3680,364
|
|
20241223,105400,131886395,3680,3680,3680,3680,0
|
|
20241223,105300,131886395,3680,3680,3680,3680,0
|
|
20241223,105200,131886395,3680,3680,3680,3680,0
|
|
20241223,105100,131886395,3680,3680,3680,3680,30
|
|
20241223,105000,131775995,3680,3675,3680,3675,518
|
|
20241223,104900,129871780,3670,3670,3670,3670,0
|
|
20241223,104800,129871780,3670,3670,3670,3670,0
|
|
20241223,104700,129871780,3670,3670,3670,3670,0
|
|
20241223,104600,129871780,3670,3670,3670,3670,0
|
|
20241223,104500,129871780,3670,3670,3670,3670,0
|
|
20241223,104400,129871780,3670,3670,3670,3670,0
|
|
20241223,104300,129871780,3670,3670,3670,3670,600
|
|
20241223,104200,127669780,3675,3675,3675,3675,0
|
|
20241223,104100,127669780,3675,3675,3675,3675,0
|
|
20241223,104000,127669780,3675,3675,3675,3675,0
|
|
20241223,103900,127669780,3675,3675,3675,3675,0
|
|
20241223,103800,127669780,3675,3675,3675,3675,0
|
|
20241223,103700,127669780,3675,3675,3675,3675,400
|
|
20241223,103600,126199780,3675,3675,3675,3675,0
|
|
20241223,103500,126199780,3675,3670,3675,3670,61
|
|
20241223,103400,125975905,3655,3655,3655,3655,277
|
|
20241223,103300,124963470,3670,3670,3670,3670,133
|
|
20241223,103200,124475360,3670,3660,3670,3660,4054
|
|
20241223,103100,109626100,3660,3660,3660,3660,0
|
|
20241223,103000,109626100,3660,3660,3660,3660,4
|
|
20241223,102900,109611460,3660,3660,3660,3660,1
|
|
20241223,102800,109607800,3655,3655,3655,3655,0
|
|
20241223,102700,109607800,3655,3655,3655,3655,0
|
|
20241223,102600,109607800,3655,3655,3655,3655,301
|
|
20241223,102500,108507645,3640,3655,3655,3640,1033
|
|
20241223,102400,104747030,3655,3655,3655,3655,0
|
|
20241223,102300,104747030,3655,3655,3655,3655,274
|
|
20241223,102200,103745560,3655,3655,3655,3655,0
|
|
20241223,102100,103745560,3655,3645,3655,3645,2
|
|
20241223,102000,103738260,3650,3655,3655,3650,241
|
|
20241223,101900,102857555,3650,3650,3650,3650,0
|
|
20241223,101800,102857555,3650,3650,3650,3650,590
|
|
20241223,101700,100704055,3645,3645,3645,3645,1000
|
|
20241223,101600,97059055,3645,3645,3645,3645,0
|
|
20241223,101500,97059055,3645,3645,3645,3645,0
|
|
20241223,101400,97059055,3645,3640,3645,3640,11
|
|
20241223,101300,97019010,3640,3640,3640,3640,0
|
|
20241223,101200,97019010,3640,3640,3640,3640,0
|
|
20241223,101100,97019010,3640,3640,3640,3640,309
|
|
20241223,101000,95894250,3640,3640,3640,3640,0
|
|
20241223,100900,95894250,3640,3640,3640,3640,0
|
|
20241223,100800,95894250,3640,3640,3640,3640,1
|
|
20241223,100700,95890610,3640,3640,3640,3640,0
|
|
20241223,100600,95890610,3640,3640,3640,3640,0
|
|
20241223,100500,95890610,3640,3640,3640,3640,0
|
|
20241223,100400,95890610,3640,3640,3640,3640,22
|
|
20241223,100300,95810530,3640,3640,3640,3640,0
|
|
20241223,100200,95810530,3640,3640,3640,3640,1
|
|
20241223,100100,95806890,3640,3640,3640,3640,0
|
|
20241223,100000,95806890,3640,3640,3640,3640,0
|
|
20241223,095900,95806890,3640,3640,3640,3640,1
|
|
20241223,095800,95803250,3620,3620,3620,3620,0
|
|
20241223,095700,95803250,3620,3625,3625,3620,1171
|
|
20241223,095600,91563580,3625,3640,3640,3625,271
|
|
20241223,095500,90577320,3625,3625,3625,3625,1
|
|
20241223,095400,90573695,3625,3625,3625,3625,1
|
|
20241223,095300,90570070,3640,3640,3640,3640,148
|
|
20241223,095200,90031350,3640,3640,3640,3640,1
|
|
20241223,095100,90027710,3620,3620,3620,3620,100
|
|
20241223,095000,89665710,3640,3640,3640,3640,0
|
|
20241223,094900,89665710,3640,3640,3640,3640,0
|
|
20241223,094800,89665710,3640,3640,3640,3640,1
|
|
20241223,094700,89662070,3640,3620,3640,3620,25
|
|
20241223,094600,89571090,3640,3640,3640,3640,2
|
|
20241223,094500,89563810,3635,3635,3635,3635,183
|
|
20241223,094400,88898605,3630,3630,3630,3630,0
|
|
20241223,094300,88898605,3630,3630,3630,3630,0
|
|
20241223,094200,88898605,3630,3630,3630,3630,4
|
|
20241223,094100,88884085,3635,3635,3635,3635,0
|
|
20241223,094000,88884085,3635,3635,3635,3635,0
|
|
20241223,093900,88884085,3635,3635,3635,3635,0
|
|
20241223,093800,88884085,3635,3635,3635,3635,10
|
|
20241223,093700,88847735,3630,3620,3630,3620,1258
|
|
20241223,093600,84289150,3620,3620,3620,3620,70
|
|
20241223,093500,84035750,3620,3620,3620,3620,516
|
|
20241223,093400,82167830,3615,3615,3615,3615,315
|
|
20241223,093300,81029105,3615,3615,3615,3615,40
|
|
20241223,093200,80884505,3615,3625,3625,3610,32
|
|
20241223,093100,80768865,3625,3620,3625,3615,113
|
|
20241223,093000,80359530,3630,3630,3630,3630,0
|
|
20241223,092900,80359530,3630,3620,3630,3610,201
|
|
20241223,092800,79633690,3645,3645,3645,3645,0
|
|
20241223,092700,79633690,3645,3645,3645,3645,0
|
|
20241223,092600,79633690,3645,3620,3645,3620,2239
|
|
20241223,092500,71519795,3625,3625,3625,3625,0
|
|
20241223,092400,71519795,3625,3625,3625,3625,0
|
|
20241223,092300,71519795,3625,3640,3640,3625,1362
|
|
20241223,092200,66581045,3650,3650,3650,3650,0
|
|
20241223,092100,66581045,3650,3650,3650,3650,0
|
|
20241223,092000,66581045,3650,3630,3650,3625,94
|
|
20241223,091900,66239840,3655,3630,3655,3630,484
|
|
20241223,091800,64478870,3655,3655,3655,3655,2
|
|
20241223,091700,64471560,3655,3645,3655,3645,67
|
|
20241223,091600,64227010,3630,3630,3630,3630,0
|
|
20241223,091500,64227010,3630,3645,3645,3630,19
|
|
20241223,091400,64158010,3645,3645,3645,3645,487
|
|
20241223,091300,62382895,3645,3635,3645,3630,1502
|
|
20241223,091200,56925505,3635,3630,3635,3630,377
|
|
20241223,091100,55555710,3625,3625,3625,3625,482
|
|
20241223,091000,53808460,3625,3625,3625,3625,0
|
|
20241223,090900,53808460,3625,3625,3625,3625,400
|
|
20241223,090800,52358460,3625,3625,3625,3625,1100
|
|
20241223,090700,48370960,3625,3625,3625,3625,1000
|
|
20241223,090600,44745960,3615,3615,3615,3615,226
|
|
20241223,090500,43928970,3615,3610,3615,3610,154
|
|
20241223,090400,43372360,3615,3615,3615,3615,0
|
|
20241223,090300,43372360,3615,3585,3620,3585,636
|
|
20241223,090200,41081940,3620,3595,3620,3595,2947
|
|
20241223,090100,30454130,3595,3590,3600,3580,7609
|
|
20241223,090000,3168400,3590,3580,3590,3580,885
|