702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,203900,262455455,2695,2695,2695,2695,546
|
|
20241204,203800,262455455,2695,2695,2695,2695,0
|
|
20241204,203700,262455455,2695,2695,2695,2695,0
|
|
20241204,203600,262455455,2695,2695,2695,2695,0
|
|
20241204,203500,262455455,2695,2695,2695,2695,0
|
|
20241204,203400,262455455,2695,2695,2695,2695,0
|
|
20241204,203300,262455455,2695,2695,2695,2695,0
|
|
20241204,203200,262455455,2695,2695,2695,2695,0
|
|
20241204,203100,262455455,2695,2695,2695,2695,0
|
|
20241204,203000,262455455,2695,2695,2695,2695,0
|
|
20241204,202900,262455455,2695,2695,2695,2695,0
|
|
20241204,202800,262455455,2695,2695,2695,2695,0
|
|
20241204,202700,262455455,2695,2695,2695,2695,0
|
|
20241204,202600,262455455,2695,2695,2695,2695,0
|
|
20241204,202500,262455455,2695,2695,2695,2695,0
|
|
20241204,202400,262455455,2695,2695,2695,2695,0
|
|
20241204,202300,262455455,2695,2695,2695,2695,0
|
|
20241204,202200,262455455,2695,2695,2695,2695,0
|
|
20241204,202100,262455455,2695,2695,2695,2695,0
|
|
20241204,202000,262455455,2695,2695,2695,2695,0
|
|
20241204,201900,262455455,2695,2695,2695,2695,0
|
|
20241204,201800,262455455,2695,2695,2695,2695,0
|
|
20241204,201700,262455455,2695,2695,2695,2695,0
|
|
20241204,201600,262455455,2695,2695,2695,2695,0
|
|
20241204,201500,262455455,2695,2695,2695,2695,0
|
|
20241204,201400,262455455,2695,2695,2695,2695,0
|
|
20241204,201300,262455455,2695,2695,2695,2695,0
|
|
20241204,201200,262455455,2695,2695,2695,2695,0
|
|
20241204,201100,262455455,2695,2695,2695,2695,0
|
|
20241204,201000,262455455,2695,2695,2695,2695,0
|
|
20241204,200900,262455455,2695,2695,2695,2695,546
|
|
20241204,200800,262455455,2695,2695,2695,2695,0
|
|
20241204,200700,262455455,2695,2695,2695,2695,0
|
|
20241204,200600,262455455,2695,2695,2695,2695,0
|
|
20241204,200500,262455455,2695,2695,2695,2695,0
|
|
20241204,200400,262455455,2695,2695,2695,2695,0
|
|
20241204,200300,262455455,2695,2695,2695,2695,0
|
|
20241204,200200,262455455,2695,2695,2695,2695,0
|
|
20241204,200100,262455455,2695,2695,2695,2695,0
|
|
20241204,200000,262455455,2695,2695,2695,2695,0
|
|
20241204,195900,262455455,2695,2695,2695,2695,0
|
|
20241204,195800,262455455,2695,2695,2695,2695,0
|
|
20241204,195700,262455455,2695,2695,2695,2695,0
|
|
20241204,195600,262455455,2695,2695,2695,2695,0
|
|
20241204,195500,262455455,2695,2695,2695,2695,0
|
|
20241204,195400,262455455,2695,2695,2695,2695,0
|
|
20241204,195300,262455455,2695,2695,2695,2695,0
|
|
20241204,195200,262455455,2695,2695,2695,2695,0
|
|
20241204,195100,262455455,2695,2695,2695,2695,0
|
|
20241204,195000,262455455,2695,2695,2695,2695,0
|
|
20241204,194900,262455455,2695,2695,2695,2695,0
|
|
20241204,194800,262455455,2695,2695,2695,2695,0
|
|
20241204,194700,262455455,2695,2695,2695,2695,0
|
|
20241204,194600,262455455,2695,2695,2695,2695,0
|
|
20241204,194500,262455455,2695,2695,2695,2695,0
|
|
20241204,194400,262455455,2695,2695,2695,2695,0
|
|
20241204,194300,262455455,2695,2695,2695,2695,0
|
|
20241204,194200,262455455,2695,2695,2695,2695,0
|
|
20241204,194100,262455455,2695,2695,2695,2695,0
|
|
20241204,194000,262455455,2695,2695,2695,2695,0
|
|
20241204,193900,262455455,2695,2695,2695,2695,546
|
|
20241204,193800,262455455,2695,2695,2695,2695,0
|
|
20241204,193700,262455455,2695,2695,2695,2695,0
|
|
20241204,193600,262455455,2695,2695,2695,2695,0
|
|
20241204,193500,262455455,2695,2695,2695,2695,0
|
|
20241204,193400,262455455,2695,2695,2695,2695,0
|
|
20241204,193300,262455455,2695,2695,2695,2695,0
|
|
20241204,193200,262455455,2695,2695,2695,2695,0
|
|
20241204,193100,262455455,2695,2695,2695,2695,0
|
|
20241204,193000,262455455,2695,2695,2695,2695,0
|
|
20241204,192900,262455455,2695,2695,2695,2695,0
|
|
20241204,192800,262455455,2695,2695,2695,2695,0
|
|
20241204,192700,262455455,2695,2695,2695,2695,0
|
|
20241204,192600,262455455,2695,2695,2695,2695,0
|
|
20241204,192500,262455455,2695,2695,2695,2695,0
|
|
20241204,192400,262455455,2695,2695,2695,2695,0
|
|
20241204,192300,262455455,2695,2695,2695,2695,0
|
|
20241204,192200,262455455,2695,2695,2695,2695,0
|
|
20241204,192100,262455455,2695,2695,2695,2695,0
|
|
20241204,192000,262455455,2695,2695,2695,2695,0
|
|
20241204,191900,262455455,2695,2695,2695,2695,0
|
|
20241204,191800,262455455,2695,2695,2695,2695,0
|
|
20241204,191700,262455455,2695,2695,2695,2695,0
|
|
20241204,191600,262455455,2695,2695,2695,2695,0
|
|
20241204,191500,262455455,2695,2695,2695,2695,0
|
|
20241204,191400,262455455,2695,2695,2695,2695,0
|
|
20241204,191300,262455455,2695,2695,2695,2695,0
|
|
20241204,191200,262455455,2695,2695,2695,2695,0
|
|
20241204,191100,262455455,2695,2695,2695,2695,0
|
|
20241204,191000,262455455,2695,2695,2695,2695,0
|
|
20241204,190900,262455455,2695,2695,2695,2695,546
|
|
20241204,190800,262455455,2695,2695,2695,2695,0
|
|
20241204,190700,262455455,2695,2695,2695,2695,0
|
|
20241204,190600,262455455,2695,2695,2695,2695,0
|
|
20241204,190500,262455455,2695,2695,2695,2695,0
|
|
20241204,190400,262455455,2695,2695,2695,2695,0
|
|
20241204,190300,262455455,2695,2695,2695,2695,0
|
|
20241204,190200,262455455,2695,2695,2695,2695,0
|
|
20241204,190100,262455455,2695,2695,2695,2695,0
|
|
20241204,190000,262455455,2695,2695,2695,2695,0
|
|
20241204,185900,262455455,2695,2695,2695,2695,0
|
|
20241204,185800,262455455,2695,2695,2695,2695,0
|
|
20241204,185700,262455455,2695,2695,2695,2695,0
|
|
20241204,185600,262455455,2695,2695,2695,2695,0
|
|
20241204,185500,262455455,2695,2695,2695,2695,0
|
|
20241204,185400,262455455,2695,2695,2695,2695,0
|
|
20241204,185300,262455455,2695,2695,2695,2695,0
|
|
20241204,185200,262455455,2695,2695,2695,2695,0
|
|
20241204,185100,262455455,2695,2695,2695,2695,0
|
|
20241204,185000,262455455,2695,2695,2695,2695,0
|
|
20241204,184900,262455455,2695,2695,2695,2695,0
|
|
20241204,184800,262455455,2695,2695,2695,2695,0
|
|
20241204,184700,262455455,2695,2695,2695,2695,0
|
|
20241204,184600,262455455,2695,2695,2695,2695,0
|
|
20241204,184500,262455455,2695,2695,2695,2695,0
|
|
20241204,184400,262455455,2695,2695,2695,2695,0
|
|
20241204,184300,262455455,2695,2695,2695,2695,0
|
|
20241204,184200,262455455,2695,2695,2695,2695,0
|
|
20241204,184100,262455455,2695,2695,2695,2695,0
|
|
20241204,184000,262455455,2695,2695,2695,2695,0
|
|
20241204,183900,262455455,2695,2695,2695,2695,546
|
|
20241204,183800,262455455,2695,2695,2695,2695,0
|
|
20241204,183700,262455455,2695,2695,2695,2695,0
|
|
20241204,183600,262455455,2695,2695,2695,2695,0
|
|
20241204,183500,262455455,2695,2695,2695,2695,0
|
|
20241204,183400,262455455,2695,2695,2695,2695,0
|
|
20241204,183300,262455455,2695,2695,2695,2695,0
|
|
20241204,183200,262455455,2695,2695,2695,2695,0
|
|
20241204,183100,262455455,2695,2695,2695,2695,0
|
|
20241204,183000,262455455,2695,2695,2695,2695,0
|
|
20241204,182900,262455455,2695,2695,2695,2695,0
|
|
20241204,182800,262455455,2695,2695,2695,2695,0
|
|
20241204,182700,262455455,2695,2695,2695,2695,0
|
|
20241204,182600,262455455,2695,2695,2695,2695,0
|
|
20241204,182500,262455455,2695,2695,2695,2695,0
|
|
20241204,182400,262455455,2695,2695,2695,2695,0
|
|
20241204,182300,262455455,2695,2695,2695,2695,0
|
|
20241204,182200,262455455,2695,2695,2695,2695,0
|
|
20241204,182100,262455455,2695,2695,2695,2695,0
|
|
20241204,182000,262455455,2695,2695,2695,2695,0
|
|
20241204,181900,262455455,2695,2695,2695,2695,0
|
|
20241204,181800,262455455,2695,2695,2695,2695,0
|
|
20241204,181700,262455455,2695,2695,2695,2695,0
|
|
20241204,181600,262455455,2695,2695,2695,2695,0
|
|
20241204,181500,262455455,2695,2695,2695,2695,0
|
|
20241204,181400,262455455,2695,2695,2695,2695,0
|
|
20241204,181300,262455455,2695,2695,2695,2695,0
|
|
20241204,181200,262455455,2695,2695,2695,2695,0
|
|
20241204,181100,262455455,2695,2695,2695,2695,0
|
|
20241204,181000,262455455,2695,2695,2695,2695,0
|
|
20241204,180900,262455455,2695,2695,2695,2695,546
|
|
20241204,180800,262455455,2695,2695,2695,2695,0
|
|
20241204,180700,262455455,2695,2695,2695,2695,0
|
|
20241204,180600,262455455,2695,2695,2695,2695,0
|
|
20241204,180500,262455455,2695,2695,2695,2695,0
|
|
20241204,180400,262455455,2695,2695,2695,2695,0
|
|
20241204,180300,262455455,2695,2695,2695,2695,0
|
|
20241204,180200,262455455,2695,2695,2695,2695,0
|
|
20241204,180100,262455455,2695,2695,2695,2695,0
|
|
20241204,180000,262455455,2695,2695,2695,2695,0
|
|
20241204,175900,262455455,2695,2695,2695,2695,0
|
|
20241204,175800,262455455,2695,2695,2695,2695,0
|
|
20241204,175700,262455455,2695,2695,2695,2695,0
|
|
20241204,175600,262455455,2695,2695,2695,2695,0
|
|
20241204,175500,262455455,2695,2695,2695,2695,0
|
|
20241204,175400,262455455,2695,2695,2695,2695,0
|
|
20241204,175300,262455455,2695,2695,2695,2695,0
|
|
20241204,175200,262455455,2695,2695,2695,2695,0
|
|
20241204,175100,262455455,2695,2695,2695,2695,0
|
|
20241204,175000,262455455,2695,2695,2695,2695,0
|
|
20241204,174900,262455455,2695,2695,2695,2695,0
|
|
20241204,174800,262455455,2695,2695,2695,2695,0
|
|
20241204,174700,262455455,2695,2695,2695,2695,0
|
|
20241204,174600,262455455,2695,2695,2695,2695,0
|
|
20241204,174500,262455455,2695,2695,2695,2695,0
|
|
20241204,174400,262455455,2695,2695,2695,2695,0
|
|
20241204,174300,262455455,2695,2695,2695,2695,0
|
|
20241204,174200,262455455,2695,2695,2695,2695,0
|
|
20241204,174100,262455455,2695,2695,2695,2695,0
|
|
20241204,174000,262455455,2695,2695,2695,2695,0
|
|
20241204,173900,262455455,2695,2695,2695,2695,546
|
|
20241204,173800,262455455,2695,2695,2695,2695,0
|
|
20241204,173700,262455455,2695,2695,2695,2695,0
|
|
20241204,173600,262455455,2695,2695,2695,2695,0
|
|
20241204,173500,262455455,2695,2695,2695,2695,0
|
|
20241204,173400,262455455,2695,2695,2695,2695,0
|
|
20241204,173300,262455455,2695,2695,2695,2695,0
|
|
20241204,173200,262455455,2695,2695,2695,2695,0
|
|
20241204,173100,262455455,2695,2695,2695,2695,0
|
|
20241204,173000,262455455,2695,2695,2695,2695,0
|
|
20241204,172900,262455455,2695,2695,2695,2695,0
|
|
20241204,172800,262455455,2695,2695,2695,2695,0
|
|
20241204,172700,262455455,2695,2695,2695,2695,0
|
|
20241204,172600,262455455,2695,2695,2695,2695,0
|
|
20241204,172500,262455455,2695,2695,2695,2695,0
|
|
20241204,172400,262455455,2695,2695,2695,2695,0
|
|
20241204,172300,262455455,2695,2695,2695,2695,0
|
|
20241204,172200,262455455,2695,2695,2695,2695,0
|
|
20241204,172100,262455455,2695,2695,2695,2695,0
|
|
20241204,172000,262455455,2695,2695,2695,2695,0
|
|
20241204,171900,262455455,2695,2695,2695,2695,0
|
|
20241204,171800,262455455,2695,2695,2695,2695,0
|
|
20241204,171700,262455455,2695,2695,2695,2695,0
|
|
20241204,171600,262455455,2695,2695,2695,2695,0
|
|
20241204,171500,262455455,2695,2695,2695,2695,0
|
|
20241204,171400,262455455,2695,2695,2695,2695,0
|
|
20241204,171300,262455455,2695,2695,2695,2695,0
|
|
20241204,171200,262455455,2695,2695,2695,2695,0
|
|
20241204,171100,262455455,2695,2695,2695,2695,0
|
|
20241204,171000,262455455,2695,2695,2695,2695,0
|
|
20241204,170900,262455455,2695,2695,2695,2695,546
|
|
20241204,170800,262455455,2695,2695,2695,2695,0
|
|
20241204,170700,262455455,2695,2695,2695,2695,0
|
|
20241204,170600,262455455,2695,2695,2695,2695,0
|
|
20241204,170500,262455455,2695,2695,2695,2695,0
|
|
20241204,170400,262455455,2695,2695,2695,2695,0
|
|
20241204,170300,262455455,2695,2695,2695,2695,0
|
|
20241204,170200,262455455,2695,2695,2695,2695,0
|
|
20241204,170100,262455455,2695,2695,2695,2695,0
|
|
20241204,170000,262455455,2695,2695,2695,2695,0
|
|
20241204,165900,262455455,2695,2695,2695,2695,0
|
|
20241204,165800,262455455,2695,2695,2695,2695,0
|
|
20241204,165700,262455455,2695,2695,2695,2695,0
|
|
20241204,165600,262455455,2695,2695,2695,2695,0
|
|
20241204,165500,262455455,2695,2695,2695,2695,0
|
|
20241204,165400,262455455,2695,2695,2695,2695,0
|
|
20241204,165300,262455455,2695,2695,2695,2695,0
|
|
20241204,165200,262455455,2695,2695,2695,2695,0
|
|
20241204,165100,262455455,2695,2695,2695,2695,0
|
|
20241204,165000,262455455,2695,2695,2695,2695,0
|
|
20241204,164900,262455455,2695,2695,2695,2695,0
|
|
20241204,164800,262455455,2695,2695,2695,2695,0
|
|
20241204,164700,262455455,2695,2695,2695,2695,0
|
|
20241204,164600,262455455,2695,2695,2695,2695,0
|
|
20241204,164500,262455455,2695,2695,2695,2695,0
|
|
20241204,164400,262455455,2695,2695,2695,2695,0
|
|
20241204,164300,262455455,2695,2695,2695,2695,0
|
|
20241204,164200,262455455,2695,2695,2695,2695,0
|
|
20241204,164100,262455455,2695,2695,2695,2695,0
|
|
20241204,164000,262455455,2695,2695,2695,2695,0
|
|
20241204,163900,262455455,2695,2695,2695,2695,546
|
|
20241204,163800,262455455,2695,2695,2695,2695,0
|
|
20241204,163700,262455455,2695,2695,2695,2695,0
|
|
20241204,163600,262455455,2695,2695,2695,2695,0
|
|
20241204,163500,262455455,2695,2695,2695,2695,0
|
|
20241204,163400,262455455,2695,2695,2695,2695,0
|
|
20241204,163300,262455455,2695,2695,2695,2695,0
|
|
20241204,163200,262455455,2695,2695,2695,2695,0
|
|
20241204,163100,262455455,2695,2695,2695,2695,0
|
|
20241204,163000,262455455,2695,2695,2695,2695,0
|
|
20241204,162900,262455455,2695,2695,2695,2695,0
|
|
20241204,162800,262455455,2695,2695,2695,2695,0
|
|
20241204,162700,262455455,2695,2695,2695,2695,0
|
|
20241204,162600,262455455,2695,2695,2695,2695,0
|
|
20241204,162500,262455455,2695,2695,2695,2695,0
|
|
20241204,162400,262455455,2695,2695,2695,2695,0
|
|
20241204,162300,262455455,2695,2695,2695,2695,0
|
|
20241204,162200,262455455,2695,2695,2695,2695,0
|
|
20241204,162100,262455455,2695,2695,2695,2695,0
|
|
20241204,162000,262455455,2695,2695,2695,2695,0
|
|
20241204,161900,262455455,2695,2695,2695,2695,0
|
|
20241204,161800,262455455,2695,2695,2695,2695,0
|
|
20241204,161700,262455455,2695,2695,2695,2695,0
|
|
20241204,161600,262455455,2695,2695,2695,2695,0
|
|
20241204,161500,262455455,2695,2695,2695,2695,0
|
|
20241204,161400,262455455,2695,2695,2695,2695,0
|
|
20241204,161300,262455455,2695,2695,2695,2695,0
|
|
20241204,161200,262455455,2695,2695,2695,2695,0
|
|
20241204,161100,262455455,2695,2695,2695,2695,0
|
|
20241204,161000,262455455,2695,2695,2695,2695,0
|
|
20241204,160900,262455455,2695,2695,2695,2695,546
|
|
20241204,160800,262455455,2695,2695,2695,2695,0
|
|
20241204,160700,262455455,2695,2695,2695,2695,0
|
|
20241204,160600,262455455,2695,2695,2695,2695,0
|
|
20241204,160500,262455455,2695,2695,2695,2695,0
|
|
20241204,160400,262455455,2695,2695,2695,2695,0
|
|
20241204,160300,262455455,2695,2695,2695,2695,0
|
|
20241204,160200,262455455,2695,2695,2695,2695,0
|
|
20241204,160100,262455455,2695,2695,2695,2695,0
|
|
20241204,160000,262455455,2695,2695,2695,2695,0
|
|
20241204,155900,262455455,2695,2695,2695,2695,0
|
|
20241204,155800,262455455,2695,2695,2695,2695,0
|
|
20241204,155700,262455455,2695,2695,2695,2695,0
|
|
20241204,155600,262455455,2695,2695,2695,2695,0
|
|
20241204,155500,262455455,2695,2695,2695,2695,0
|
|
20241204,155400,262455455,2695,2695,2695,2695,0
|
|
20241204,155300,262455455,2695,2695,2695,2695,0
|
|
20241204,155200,262455455,2695,2695,2695,2695,0
|
|
20241204,155100,262455455,2695,2695,2695,2695,0
|
|
20241204,155000,262455455,2695,2695,2695,2695,0
|
|
20241204,154900,262455455,2695,2695,2695,2695,0
|
|
20241204,154800,262455455,2695,2695,2695,2695,0
|
|
20241204,154700,262455455,2695,2695,2695,2695,0
|
|
20241204,154600,262455455,2695,2695,2695,2695,0
|
|
20241204,154500,262455455,2695,2695,2695,2695,0
|
|
20241204,154400,262455455,2695,2695,2695,2695,0
|
|
20241204,154300,262455455,2695,2695,2695,2695,0
|
|
20241204,154200,262455455,2695,2695,2695,2695,0
|
|
20241204,154100,262455455,2695,2695,2695,2695,0
|
|
20241204,154000,262455455,2695,2695,2695,2695,0
|
|
20241204,153900,262455455,2695,2695,2695,2695,546
|
|
20241204,153800,262455455,2695,2695,2695,2695,0
|
|
20241204,153700,262455455,2695,2695,2695,2695,0
|
|
20241204,153600,262455455,2695,2695,2695,2695,0
|
|
20241204,153500,262455455,2695,2695,2695,2695,0
|
|
20241204,153400,262455455,2695,2695,2695,2695,0
|
|
20241204,153300,262455455,2695,2695,2695,2695,0
|
|
20241204,153200,262455455,2695,2695,2695,2695,0
|
|
20241204,153100,262455455,2695,2695,2695,2695,0
|
|
20241204,153000,262455455,2695,2695,2695,2695,546
|
|
20241204,152900,260983985,2700,2700,2700,2700,0
|
|
20241204,152800,260983985,2700,2700,2700,2700,0
|
|
20241204,152700,260983985,2700,2700,2700,2700,0
|
|
20241204,152600,260983985,2700,2700,2700,2700,0
|
|
20241204,152500,260983985,2700,2700,2700,2700,0
|
|
20241204,152400,260983985,2700,2700,2700,2700,0
|
|
20241204,152300,260983985,2700,2700,2700,2700,0
|
|
20241204,152200,260983985,2700,2700,2700,2700,0
|
|
20241204,152100,260983985,2700,2700,2700,2700,0
|
|
20241204,152000,260983985,2700,2700,2700,2700,0
|
|
20241204,151900,260983985,2700,2670,2700,2650,428
|
|
20241204,151800,259838940,2695,2695,2695,2695,0
|
|
20241204,151700,259838940,2695,2665,2695,2665,876
|
|
20241204,151600,257480525,2690,2690,2690,2690,53
|
|
20241204,151500,257337955,2690,2685,2690,2645,867
|
|
20241204,151400,255007630,2690,2690,2690,2690,0
|
|
20241204,151300,255007630,2690,2690,2690,2690,0
|
|
20241204,151200,255007630,2690,2685,2690,2685,12
|
|
20241204,151100,254975405,2690,2685,2690,2685,215
|
|
20241204,151000,254398115,2685,2675,2685,2675,140
|
|
20241204,150900,254022865,2680,2665,2680,2635,1039
|
|
20241204,150800,251251885,2660,2635,2660,2630,341
|
|
20241204,150700,250350400,2630,2630,2630,2630,3
|
|
20241204,150600,250342510,2635,2635,2635,2635,0
|
|
20241204,150500,250342510,2635,2635,2635,2635,40
|
|
20241204,150400,250237110,2635,2635,2635,2635,177
|
|
20241204,150300,249770715,2640,2640,2640,2640,0
|
|
20241204,150200,249770715,2640,2640,2640,2640,0
|
|
20241204,150100,249770715,2640,2640,2640,2640,0
|
|
20241204,150000,249770715,2640,2640,2640,2640,0
|
|
20241204,145900,249770715,2640,2640,2640,2640,0
|
|
20241204,145800,249770715,2640,2660,2660,2640,17
|
|
20241204,145700,249725555,2660,2660,2660,2660,0
|
|
20241204,145600,249725555,2660,2660,2660,2660,0
|
|
20241204,145500,249725555,2660,2660,2660,2660,2109
|
|
20241204,145400,244115615,2665,2615,2665,2615,792
|
|
20241204,145300,242024940,2625,2625,2625,2625,0
|
|
20241204,145200,242024940,2625,2625,2625,2625,0
|
|
20241204,145100,242024940,2625,2625,2625,2625,0
|
|
20241204,145000,242024940,2625,2625,2625,2625,0
|
|
20241204,144900,242024940,2625,2625,2625,2625,0
|
|
20241204,144800,242024940,2625,2625,2625,2625,0
|
|
20241204,144700,242024940,2625,2625,2625,2625,24
|
|
20241204,144600,241961940,2625,2625,2625,2625,0
|
|
20241204,144500,241961940,2625,2625,2625,2625,1
|
|
20241204,144400,241959315,2610,2620,2620,2610,35
|
|
20241204,144300,241867735,2595,2595,2595,2595,0
|
|
20241204,144200,241867735,2595,2605,2605,2595,123
|
|
20241204,144100,241548420,2630,2630,2630,2630,0
|
|
20241204,144000,241548420,2630,2630,2630,2630,0
|
|
20241204,143900,241548420,2630,2630,2630,2630,2
|
|
20241204,143800,241543160,2595,2610,2610,2595,105
|
|
20241204,143700,241270540,2615,2615,2615,2615,8
|
|
20241204,143600,241249620,2615,2615,2615,2615,19
|
|
20241204,143500,241199935,2645,2645,2645,2645,0
|
|
20241204,143400,241199935,2645,2645,2645,2645,0
|
|
20241204,143300,241199935,2645,2645,2645,2645,0
|
|
20241204,143200,241199935,2645,2645,2645,2645,0
|
|
20241204,143100,241199935,2645,2645,2645,2645,0
|
|
20241204,143000,241199935,2645,2645,2645,2645,0
|
|
20241204,142900,241199935,2645,2645,2645,2645,0
|
|
20241204,142800,241199935,2645,2645,2645,2645,0
|
|
20241204,142700,241199935,2645,2645,2645,2645,0
|
|
20241204,142600,241199935,2645,2645,2645,2645,10
|
|
20241204,142500,241173485,2645,2645,2645,2645,0
|
|
20241204,142400,241173485,2645,2645,2645,2645,0
|
|
20241204,142300,241173485,2645,2620,2645,2615,85
|
|
20241204,142200,240950840,2650,2650,2650,2650,0
|
|
20241204,142100,240950840,2650,2650,2650,2650,0
|
|
20241204,142000,240950840,2650,2650,2650,2650,0
|
|
20241204,141900,240950840,2650,2650,2650,2650,0
|
|
20241204,141800,240950840,2650,2650,2650,2650,0
|
|
20241204,141700,240950840,2650,2650,2650,2650,0
|
|
20241204,141600,240950840,2650,2650,2650,2650,100
|
|
20241204,141500,240685840,2660,2660,2660,2660,0
|
|
20241204,141400,240685840,2660,2660,2660,2660,0
|
|
20241204,141300,240685840,2660,2660,2660,2660,0
|
|
20241204,141200,240685840,2660,2665,2665,2660,11
|
|
20241204,141100,240656575,2600,2655,2655,2600,200
|
|
20241204,141000,240126890,2660,2660,2660,2660,5
|
|
20241204,140900,240113590,2675,2675,2675,2675,83
|
|
20241204,140800,239891565,2680,2680,2680,2680,0
|
|
20241204,140700,239891565,2680,2680,2680,2680,0
|
|
20241204,140600,239891565,2680,2685,2685,2660,1282
|
|
20241204,140500,236481340,2665,2665,2665,2665,360
|
|
20241204,140400,235521940,2670,2670,2670,2670,0
|
|
20241204,140300,235521940,2670,2675,2680,2670,110
|
|
20241204,140200,235227545,2670,2670,2670,2670,518
|
|
20241204,140100,233844485,2670,2670,2670,2670,270
|
|
20241204,140000,233123585,2670,2670,2670,2670,0
|
|
20241204,135900,233123585,2670,2670,2670,2670,0
|
|
20241204,135800,233123585,2670,2660,2670,2660,19
|
|
20241204,135700,233072955,2670,2670,2670,2670,0
|
|
20241204,135600,233072955,2670,2660,2670,2660,71
|
|
20241204,135500,232883585,2670,2675,2675,2670,39
|
|
20241204,135400,232779450,2670,2670,2670,2670,162
|
|
20241204,135300,232346910,2675,2675,2675,2675,0
|
|
20241204,135200,232346910,2675,2675,2675,2675,0
|
|
20241204,135100,232346910,2675,2675,2675,2675,0
|
|
20241204,135000,232346910,2675,2675,2675,2675,0
|
|
20241204,134900,232346910,2675,2675,2675,2675,0
|
|
20241204,134800,232346910,2675,2675,2675,2675,0
|
|
20241204,134700,232346910,2675,2660,2675,2660,11
|
|
20241204,134600,232317635,2660,2660,2660,2660,0
|
|
20241204,134500,232317635,2660,2670,2670,2660,2122
|
|
20241204,134400,226662735,2675,2675,2675,2675,0
|
|
20241204,134300,226662735,2675,2670,2675,2670,21
|
|
20241204,134200,226606660,2665,2665,2665,2665,14
|
|
20241204,134100,226569350,2680,2680,2680,2680,0
|
|
20241204,134000,226569350,2680,2680,2680,2680,0
|
|
20241204,133900,226569350,2680,2680,2680,2680,0
|
|
20241204,133800,226569350,2680,2680,2680,2680,0
|
|
20241204,133700,226569350,2680,2680,2680,2680,0
|
|
20241204,133600,226569350,2680,2680,2680,2680,50
|
|
20241204,133500,226435350,2685,2685,2685,2685,0
|
|
20241204,133400,226435350,2685,2685,2685,2685,0
|
|
20241204,133300,226435350,2685,2680,2685,2680,21
|
|
20241204,133200,226379065,2685,2680,2685,2680,90
|
|
20241204,133100,226137565,2680,2680,2680,2680,30
|
|
20241204,133000,226057165,2685,2685,2685,2685,0
|
|
20241204,132900,226057165,2685,2670,2685,2670,37
|
|
20241204,132800,225957925,2670,2670,2670,2670,16
|
|
20241204,132700,225915205,2670,2670,2670,2670,921
|
|
20241204,132600,223456135,2695,2690,2695,2690,11
|
|
20241204,132500,223426540,2690,2690,2690,2690,1
|
|
20241204,132400,223423850,2690,2690,2690,2690,300
|
|
20241204,132300,222616850,2690,2690,2690,2690,1
|
|
20241204,132200,222614160,2690,2690,2695,2690,862
|
|
20241204,132100,220292780,2690,2685,2690,2685,1567
|
|
20241204,132000,216079110,2685,2685,2685,2685,0
|
|
20241204,131900,216079110,2685,2685,2685,2685,100
|
|
20241204,131800,215810610,2685,2685,2685,2685,0
|
|
20241204,131700,215810610,2685,2685,2685,2685,0
|
|
20241204,131600,215810610,2685,2685,2685,2685,1
|
|
20241204,131500,215807925,2685,2685,2685,2685,1
|
|
20241204,131400,215805240,2665,2665,2665,2665,0
|
|
20241204,131300,215805240,2665,2665,2665,2665,0
|
|
20241204,131200,215805240,2665,2665,2665,2665,45
|
|
20241204,131100,215685315,2665,2665,2665,2665,1
|
|
20241204,131000,215682650,2680,2680,2680,2680,0
|
|
20241204,130900,215682650,2680,2680,2680,2680,400
|
|
20241204,130800,214610650,2675,2675,2675,2675,482
|
|
20241204,130700,213321300,2670,2670,2670,2670,126
|
|
20241204,130600,212984880,2670,2675,2675,2670,198
|
|
20241204,130500,212455735,2675,2675,2675,2675,102
|
|
20241204,130400,212182885,2670,2660,2670,2660,1201
|
|
20241204,130300,208979565,2660,2650,2660,2650,1041
|
|
20241204,130200,206215860,2640,2640,2640,2640,103
|
|
20241204,130100,205943940,2640,2640,2640,2640,0
|
|
20241204,130000,205943940,2640,2640,2640,2640,300
|
|
20241204,125900,205151940,2640,2640,2640,2640,0
|
|
20241204,125800,205151940,2640,2620,2640,2620,679
|
|
20241204,125700,203359660,2620,2635,2640,2620,275
|
|
20241204,125600,202637270,2640,2625,2640,2625,500
|
|
20241204,125500,201320390,2625,2625,2625,2605,1003
|
|
20241204,125400,198705135,2630,2630,2630,2630,47
|
|
20241204,125300,198581525,2640,2640,2640,2640,295
|
|
20241204,125200,197802725,2640,2640,2640,2640,0
|
|
20241204,125100,197802725,2640,2640,2640,2640,100
|
|
20241204,125000,197538725,2640,2635,2640,2635,93
|
|
20241204,124900,197293650,2635,2635,2635,2635,0
|
|
20241204,124800,197293650,2635,2645,2645,2635,441
|
|
20241204,124700,196130075,2650,2650,2650,2650,0
|
|
20241204,124600,196130075,2650,2650,2650,2650,1
|
|
20241204,124500,196127425,2650,2650,2650,2650,0
|
|
20241204,124400,196127425,2650,2650,2650,2650,0
|
|
20241204,124300,196127425,2650,2650,2650,2650,0
|
|
20241204,124200,196127425,2650,2650,2650,2650,1
|
|
20241204,124100,196124775,2650,2650,2650,2650,0
|
|
20241204,124000,196124775,2650,2650,2650,2650,0
|
|
20241204,123900,196124775,2650,2650,2650,2650,0
|
|
20241204,123800,196124775,2650,2650,2650,2650,0
|
|
20241204,123700,196124775,2650,2650,2650,2650,0
|
|
20241204,123600,196124775,2650,2650,2650,2650,0
|
|
20241204,123500,196124775,2650,2650,2650,2650,0
|
|
20241204,123400,196124775,2650,2645,2650,2645,83
|
|
20241204,123300,195904995,2655,2655,2655,2655,0
|
|
20241204,123200,195904995,2655,2655,2655,2655,5
|
|
20241204,123100,195891720,2655,2655,2655,2655,1
|
|
20241204,123000,195889065,2655,2655,2655,2655,0
|
|
20241204,122900,195889065,2655,2655,2655,2655,0
|
|
20241204,122800,195889065,2655,2655,2655,2655,8
|
|
20241204,122700,195867825,2655,2655,2655,2655,0
|
|
20241204,122600,195867825,2655,2655,2655,2655,529
|
|
20241204,122500,194463330,2655,2655,2655,2655,0
|
|
20241204,122400,194463330,2655,2655,2655,2655,0
|
|
20241204,122300,194463330,2655,2655,2655,2655,0
|
|
20241204,122200,194463330,2655,2655,2655,2655,0
|
|
20241204,122100,194463330,2655,2655,2655,2655,0
|
|
20241204,122000,194463330,2655,2655,2655,2655,0
|
|
20241204,121900,194463330,2655,2655,2655,2655,0
|
|
20241204,121800,194463330,2655,2645,2655,2645,200
|
|
20241204,121700,193932710,2645,2645,2645,2645,0
|
|
20241204,121600,193932710,2645,2645,2645,2645,0
|
|
20241204,121500,193932710,2645,2645,2645,2645,0
|
|
20241204,121400,193932710,2645,2645,2645,2645,0
|
|
20241204,121300,193932710,2645,2645,2645,2645,20
|
|
20241204,121200,193879810,2645,2645,2645,2645,0
|
|
20241204,121100,193879810,2645,2645,2645,2645,1
|
|
20241204,121000,193877165,2640,2640,2640,2640,361
|
|
20241204,120900,192924125,2635,2635,2635,2635,1
|
|
20241204,120800,192921490,2635,2635,2635,2635,0
|
|
20241204,120700,192921490,2635,2635,2635,2635,0
|
|
20241204,120600,192921490,2635,2635,2635,2635,1
|
|
20241204,120500,192918855,2635,2635,2635,2635,0
|
|
20241204,120400,192918855,2635,2635,2635,2635,1
|
|
20241204,120300,192916220,2640,2640,2640,2640,0
|
|
20241204,120200,192916220,2640,2640,2640,2640,140
|
|
20241204,120100,192546620,2645,2645,2645,2645,0
|
|
20241204,120000,192546620,2645,2645,2645,2645,0
|
|
20241204,115900,192546620,2645,2645,2645,2645,0
|
|
20241204,115800,192546620,2645,2645,2645,2645,37
|
|
20241204,115700,192448755,2645,2630,2645,2630,40
|
|
20241204,115600,192343540,2630,2635,2635,2630,655
|
|
20241204,115500,190620140,2645,2645,2645,2645,92
|
|
20241204,115400,190376800,2655,2655,2655,2655,1
|
|
20241204,115300,190374145,2645,2645,2645,2645,0
|
|
20241204,115200,190374145,2645,2645,2645,2645,0
|
|
20241204,115100,190374145,2645,2645,2645,2645,216
|
|
20241204,115000,189802825,2655,2655,2655,2655,1
|
|
20241204,114900,189800170,2655,2655,2655,2655,1
|
|
20241204,114800,189797515,2655,2655,2655,2655,0
|
|
20241204,114700,189797515,2655,2655,2655,2655,0
|
|
20241204,114600,189797515,2655,2655,2655,2655,0
|
|
20241204,114500,189797515,2655,2655,2655,2655,0
|
|
20241204,114400,189797515,2655,2655,2655,2655,0
|
|
20241204,114300,189797515,2655,2655,2655,2655,0
|
|
20241204,114200,189797515,2655,2655,2655,2655,1
|
|
20241204,114100,189794860,2650,2650,2650,2650,0
|
|
20241204,114000,189794860,2650,2650,2650,2650,0
|
|
20241204,113900,189794860,2650,2650,2650,2650,0
|
|
20241204,113800,189794860,2650,2650,2650,2650,0
|
|
20241204,113700,189794860,2650,2650,2650,2650,0
|
|
20241204,113600,189794860,2650,2650,2650,2650,0
|
|
20241204,113500,189794860,2650,2650,2650,2650,105
|
|
20241204,113400,189516610,2650,2650,2650,2650,635
|
|
20241204,113300,187833860,2655,2655,2655,2655,0
|
|
20241204,113200,187833860,2655,2655,2655,2655,0
|
|
20241204,113100,187833860,2655,2655,2655,2655,0
|
|
20241204,113000,187833860,2655,2655,2655,2655,0
|
|
20241204,112900,187833860,2655,2655,2655,2655,0
|
|
20241204,112800,187833860,2655,2645,2655,2645,500
|
|
20241204,112700,186506670,2645,2645,2645,2645,0
|
|
20241204,112600,186506670,2645,2645,2645,2645,0
|
|
20241204,112500,186506670,2645,2645,2645,2645,1
|
|
20241204,112400,186504025,2620,2620,2620,2620,0
|
|
20241204,112300,186504025,2620,2620,2620,2620,102
|
|
20241204,112200,186236785,2650,2640,2650,2640,500
|
|
20241204,112100,184912655,2640,2640,2640,2640,101
|
|
20241204,112000,184646015,2640,2640,2640,2640,101
|
|
20241204,111900,184379375,2600,2600,2600,2600,100
|
|
20241204,111800,184119375,2600,2600,2600,2600,0
|
|
20241204,111700,184119375,2600,2600,2600,2600,333
|
|
20241204,111600,183253575,2560,2630,2630,2560,6468
|
|
20241204,111500,166572555,2630,2630,2630,2630,3
|
|
20241204,111400,166564665,2630,2630,2630,2630,1
|
|
20241204,111300,166562035,2650,2650,2650,2650,80
|
|
20241204,111200,166350035,2650,2650,2650,2650,1
|
|
20241204,111100,166347385,2630,2630,2630,2630,121
|
|
20241204,111000,166029155,2650,2650,2650,2650,300
|
|
20241204,110900,165234155,2650,2650,2650,2650,0
|
|
20241204,110800,165234155,2650,2650,2650,2650,251
|
|
20241204,110700,164569005,2640,2640,2640,2640,11
|
|
20241204,110600,164539965,2640,2640,2640,2640,0
|
|
20241204,110500,164539965,2640,2640,2640,2640,0
|
|
20241204,110400,164539965,2640,2640,2640,2640,0
|
|
20241204,110300,164539965,2640,2630,2640,2630,486
|
|
20241204,110200,163260775,2640,2650,2650,2635,201
|
|
20241204,110100,162730140,2630,2650,2650,2630,2
|
|
20241204,110000,162724860,2630,2655,2655,2630,110
|
|
20241204,105900,162433060,2655,2655,2655,2650,300
|
|
20241204,105800,161636610,2665,2665,2665,2665,0
|
|
20241204,105700,161636610,2665,2665,2665,2665,0
|
|
20241204,105600,161636610,2665,2665,2665,2665,0
|
|
20241204,105500,161636610,2665,2665,2665,2665,0
|
|
20241204,105400,161636610,2665,2665,2665,2665,1
|
|
20241204,105300,161633945,2650,2650,2650,2650,146
|
|
20241204,105200,161247045,2625,2625,2625,2625,30
|
|
20241204,105100,161168295,2625,2620,2625,2620,339
|
|
20241204,105000,160278665,2625,2625,2625,2625,51
|
|
20241204,104900,160144790,2630,2630,2630,2630,9
|
|
20241204,104800,160121120,2630,2630,2630,2630,22
|
|
20241204,104700,160063260,2655,2655,2655,2655,0
|
|
20241204,104600,160063260,2655,2660,2660,2655,542
|
|
20241204,104500,158621710,2675,2675,2675,2675,0
|
|
20241204,104400,158621710,2675,2675,2675,2675,1
|
|
20241204,104300,158619035,2660,2660,2660,2660,98
|
|
20241204,104200,158358355,2660,2675,2675,2660,659
|
|
20241204,104100,156597090,2675,2675,2675,2675,31
|
|
20241204,104000,156514165,2655,2680,2685,2655,208
|
|
20241204,103900,155958815,2690,2680,2690,2680,250
|
|
20241204,103800,155286565,2685,2655,2685,2655,221
|
|
20241204,103700,154698295,2645,2645,2645,2645,238
|
|
20241204,103600,154068785,2645,2645,2645,2645,24
|
|
20241204,103500,154005305,2645,2645,2645,2645,34
|
|
20241204,103400,153915375,2645,2625,2645,2625,6
|
|
20241204,103300,153899605,2645,2625,2645,2625,5
|
|
20241204,103200,153886460,2625,2640,2645,2625,153
|
|
20241204,103100,153484160,2640,2620,2640,2620,51
|
|
20241204,103000,153350510,2620,2600,2620,2600,578
|
|
20241204,102900,151838845,2590,2590,2590,2590,143
|
|
20241204,102800,151468475,2590,2590,2590,2590,0
|
|
20241204,102700,151468475,2590,2590,2590,2590,0
|
|
20241204,102600,151468475,2590,2590,2590,2590,0
|
|
20241204,102500,151468475,2590,2590,2590,2590,41
|
|
20241204,102400,151362285,2580,2585,2585,2580,16
|
|
20241204,102300,151320975,2590,2590,2590,2590,0
|
|
20241204,102200,151320975,2590,2590,2590,2590,0
|
|
20241204,102100,151320975,2590,2590,2590,2590,0
|
|
20241204,102000,151320975,2590,2585,2590,2585,151
|
|
20241204,101900,150930555,2585,2565,2585,2565,501
|
|
20241204,101800,149645470,2590,2565,2590,2565,20
|
|
20241204,101700,149594145,2590,2590,2590,2565,9
|
|
20241204,101600,149570885,2565,2565,2565,2565,0
|
|
20241204,101500,149570885,2565,2565,2565,2565,1
|
|
20241204,101400,149568320,2605,2595,2605,2545,767
|
|
20241204,101300,147604585,2605,2605,2605,2600,58
|
|
20241204,101200,147453550,2610,2610,2610,2610,4
|
|
20241204,101100,147443110,2625,2625,2625,2625,1
|
|
20241204,101000,147440485,2625,2585,2625,2585,15
|
|
20241204,100900,147401255,2590,2580,2590,2550,168
|
|
20241204,100800,146967985,2545,2535,2545,2535,16
|
|
20241204,100700,146927365,2525,2620,2620,2515,828
|
|
20241204,100600,144815590,2645,2645,2645,2575,856
|
|
20241204,100500,142577345,2645,2635,2655,2630,568
|
|
20241204,100400,141079575,2635,2650,2680,2635,601
|
|
20241204,100300,139494310,2660,2685,2685,2650,3145
|
|
20241204,100200,131135525,2690,2695,2695,2690,14
|
|
20241204,100100,131097845,2700,2700,2700,2695,299
|
|
20241204,100000,130290610,2680,2690,2700,2680,81
|
|
20241204,095900,130072760,2700,2690,2700,2690,10
|
|
20241204,095800,130045850,2700,2690,2700,2690,34
|
|
20241204,095700,129954380,2700,2700,2700,2690,14
|
|
20241204,095600,129916600,2695,2705,2705,2695,103
|
|
20241204,095500,129639005,2695,2700,2705,2695,746
|
|
20241204,095400,127624690,2700,2680,2700,2680,53
|
|
20241204,095300,127481670,2700,2705,2710,2665,1070
|
|
20241204,095200,124600330,2710,2705,2710,2700,1744
|
|
20241204,095100,119880905,2700,2710,2710,2695,2000
|
|
20241204,095000,114482000,2710,2695,2710,2695,2718
|
|
20241204,094900,107144615,2700,2685,2705,2675,8456
|
|
20241204,094800,84365680,2685,2685,2685,2685,0
|
|
20241204,094700,84365680,2685,2685,2685,2685,291
|
|
20241204,094600,83584345,2685,2625,2685,2625,6598
|
|
20241204,094500,66202320,2625,2625,2625,2625,5
|
|
20241204,094400,66189195,2630,2630,2630,2600,1210
|
|
20241204,094300,63010120,2590,2605,2635,2590,821
|
|
20241204,094200,60863455,2610,2570,2610,2540,4222
|
|
20241204,094100,49912575,2560,2560,2570,2560,1211
|
|
20241204,094000,46803280,2550,2550,2550,2550,137
|
|
20241204,093900,46453930,2550,2545,2550,2540,238
|
|
20241204,093800,45848235,2530,2530,2530,2530,28
|
|
20241204,093700,45777395,2540,2540,2540,2540,400
|
|
20241204,093600,44761395,2540,2535,2540,2535,45
|
|
20241204,093500,44647315,2540,2540,2540,2540,2
|
|
20241204,093400,44642235,2540,2540,2540,2540,28
|
|
20241204,093300,44571115,2535,2535,2535,2535,258
|
|
20241204,093200,43917085,2535,2535,2535,2535,11
|
|
20241204,093100,43889200,2525,2525,2525,2525,4
|
|
20241204,093000,43879100,2535,2535,2535,2535,0
|
|
20241204,092900,43879100,2535,2535,2535,2535,1
|
|
20241204,092800,43876565,2525,2525,2525,2525,289
|
|
20241204,092700,43146840,2525,2525,2525,2525,20
|
|
20241204,092600,43096340,2535,2530,2535,2530,3
|
|
20241204,092500,43088745,2525,2525,2525,2525,0
|
|
20241204,092400,43088745,2525,2525,2525,2525,25
|
|
20241204,092300,43025620,2535,2535,2535,2535,1
|
|
20241204,092200,43023085,2525,2540,2540,2525,5
|
|
20241204,092100,43010445,2525,2525,2525,2525,171
|
|
20241204,092000,42578670,2525,2525,2530,2525,165
|
|
20241204,091900,42162025,2525,2530,2535,2525,342
|
|
20241204,091800,41296805,2545,2545,2545,2545,1
|
|
20241204,091700,41294260,2535,2535,2535,2535,4
|
|
20241204,091600,41284120,2535,2535,2535,2535,13
|
|
20241204,091500,41251165,2535,2535,2535,2535,0
|
|
20241204,091400,41251165,2535,2535,2535,2535,392
|
|
20241204,091300,40257445,2540,2540,2540,2540,1
|
|
20241204,091200,40254905,2540,2540,2540,2540,20
|
|
20241204,091100,40204105,2540,2535,2540,2535,121
|
|
20241204,091000,39897365,2515,2515,2515,2515,933
|
|
20241204,090900,37550870,2540,2540,2540,2540,0
|
|
20241204,090800,37550870,2540,2495,2540,2495,2571
|
|
20241204,090700,31092450,2510,2505,2510,2505,1401
|
|
20241204,090600,27582935,2505,2455,2510,2455,4281
|
|
20241204,090500,17069515,2400,2400,2400,2400,0
|
|
20241204,090400,17069515,2400,2530,2530,2400,2548
|
|
20241204,090300,10796485,2535,2520,2535,2520,90
|
|
20241204,090200,10568860,2515,2510,2515,2510,3142
|
|
20241204,090100,2682390,2510,2505,2510,2505,132
|
|
20241204,090000,2351220,2500,2510,2510,2500,937
|