624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,192000,2959929470,3125,3125,3125,3125,0
|
|
20241227,191900,2959929470,3125,3125,3125,3125,0
|
|
20241227,191800,2959929470,3125,3125,3125,3125,0
|
|
20241227,191700,2959929470,3125,3125,3125,3125,0
|
|
20241227,191600,2959929470,3125,3125,3125,3125,0
|
|
20241227,191500,2959929470,3125,3125,3125,3125,0
|
|
20241227,191400,2959929470,3125,3125,3125,3125,0
|
|
20241227,191300,2959929470,3125,3125,3125,3125,0
|
|
20241227,191200,2959929470,3125,3125,3125,3125,0
|
|
20241227,191100,2959929470,3125,3125,3125,3125,0
|
|
20241227,191000,2959929470,3125,3125,3125,3125,0
|
|
20241227,190900,2959929470,3125,3125,3125,3125,0
|
|
20241227,190800,2959929470,3125,3125,3125,3125,0
|
|
20241227,190700,2959929470,3125,3125,3125,3125,0
|
|
20241227,190600,2959929470,3125,3125,3125,3125,0
|
|
20241227,190500,2959929470,3125,3125,3125,3125,0
|
|
20241227,190400,2959929470,3125,3125,3125,3125,0
|
|
20241227,190300,2959929470,3125,3125,3125,3125,0
|
|
20241227,190200,2959929470,3125,3125,3125,3125,0
|
|
20241227,190100,2959929470,3125,3125,3125,3125,0
|
|
20241227,190000,2959929470,3125,3125,3125,3125,0
|
|
20241227,185900,2959929470,3125,3125,3125,3125,0
|
|
20241227,185800,2959929470,3125,3125,3125,3125,0
|
|
20241227,185700,2959929470,3125,3125,3125,3125,0
|
|
20241227,185600,2959929470,3125,3125,3125,3125,0
|
|
20241227,185500,2959929470,3125,3125,3125,3125,0
|
|
20241227,185400,2959929470,3125,3125,3125,3125,0
|
|
20241227,185300,2959929470,3125,3125,3125,3125,0
|
|
20241227,185200,2959929470,3125,3125,3125,3125,0
|
|
20241227,185100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,185000,2959929470,3125,3125,3125,3125,0
|
|
20241227,184900,2959929470,3125,3125,3125,3125,0
|
|
20241227,184800,2959929470,3125,3125,3125,3125,0
|
|
20241227,184700,2959929470,3125,3125,3125,3125,0
|
|
20241227,184600,2959929470,3125,3125,3125,3125,0
|
|
20241227,184500,2959929470,3125,3125,3125,3125,0
|
|
20241227,184400,2959929470,3125,3125,3125,3125,0
|
|
20241227,184300,2959929470,3125,3125,3125,3125,0
|
|
20241227,184200,2959929470,3125,3125,3125,3125,0
|
|
20241227,184100,2959929470,3125,3125,3125,3125,0
|
|
20241227,184000,2959929470,3125,3125,3125,3125,0
|
|
20241227,183900,2959929470,3125,3125,3125,3125,0
|
|
20241227,183800,2959929470,3125,3125,3125,3125,0
|
|
20241227,183700,2959929470,3125,3125,3125,3125,0
|
|
20241227,183600,2959929470,3125,3125,3125,3125,0
|
|
20241227,183500,2959929470,3125,3125,3125,3125,0
|
|
20241227,183400,2959929470,3125,3125,3125,3125,0
|
|
20241227,183300,2959929470,3125,3125,3125,3125,0
|
|
20241227,183200,2959929470,3125,3125,3125,3125,0
|
|
20241227,183100,2959929470,3125,3125,3125,3125,0
|
|
20241227,183000,2959929470,3125,3125,3125,3125,0
|
|
20241227,182900,2959929470,3125,3125,3125,3125,0
|
|
20241227,182800,2959929470,3125,3125,3125,3125,0
|
|
20241227,182700,2959929470,3125,3125,3125,3125,0
|
|
20241227,182600,2959929470,3125,3125,3125,3125,0
|
|
20241227,182500,2959929470,3125,3125,3125,3125,0
|
|
20241227,182400,2959929470,3125,3125,3125,3125,0
|
|
20241227,182300,2959929470,3125,3125,3125,3125,0
|
|
20241227,182200,2959929470,3125,3125,3125,3125,0
|
|
20241227,182100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,182000,2959929470,3125,3125,3125,3125,0
|
|
20241227,181900,2959929470,3125,3125,3125,3125,0
|
|
20241227,181800,2959929470,3125,3125,3125,3125,0
|
|
20241227,181700,2959929470,3125,3125,3125,3125,0
|
|
20241227,181600,2959929470,3125,3125,3125,3125,0
|
|
20241227,181500,2959929470,3125,3125,3125,3125,0
|
|
20241227,181400,2959929470,3125,3125,3125,3125,0
|
|
20241227,181300,2959929470,3125,3125,3125,3125,0
|
|
20241227,181200,2959929470,3125,3125,3125,3125,0
|
|
20241227,181100,2959929470,3125,3125,3125,3125,0
|
|
20241227,181000,2959929470,3125,3125,3125,3125,0
|
|
20241227,180900,2959929470,3125,3125,3125,3125,0
|
|
20241227,180800,2959929470,3125,3125,3125,3125,0
|
|
20241227,180700,2959929470,3125,3125,3125,3125,0
|
|
20241227,180600,2959929470,3125,3125,3125,3125,0
|
|
20241227,180500,2959929470,3125,3125,3125,3125,0
|
|
20241227,180400,2959929470,3125,3125,3125,3125,0
|
|
20241227,180300,2959929470,3125,3125,3125,3125,0
|
|
20241227,180200,2959929470,3125,3125,3125,3125,0
|
|
20241227,180100,2959929470,3125,3125,3125,3125,0
|
|
20241227,180000,2959929470,3125,3125,3125,3125,0
|
|
20241227,175900,2959929470,3125,3125,3125,3125,0
|
|
20241227,175800,2959929470,3125,3125,3125,3125,0
|
|
20241227,175700,2959929470,3125,3125,3125,3125,0
|
|
20241227,175600,2959929470,3125,3125,3125,3125,0
|
|
20241227,175500,2959929470,3125,3125,3125,3125,0
|
|
20241227,175400,2959929470,3125,3125,3125,3125,0
|
|
20241227,175300,2959929470,3125,3125,3125,3125,0
|
|
20241227,175200,2959929470,3125,3125,3125,3125,0
|
|
20241227,175100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,175000,2959929470,3125,3125,3125,3125,0
|
|
20241227,174900,2959929470,3125,3125,3125,3125,0
|
|
20241227,174800,2959929470,3125,3125,3125,3125,0
|
|
20241227,174700,2959929470,3125,3125,3125,3125,0
|
|
20241227,174600,2959929470,3125,3125,3125,3125,0
|
|
20241227,174500,2959929470,3125,3125,3125,3125,0
|
|
20241227,174400,2959929470,3125,3125,3125,3125,0
|
|
20241227,174300,2959929470,3125,3125,3125,3125,0
|
|
20241227,174200,2959929470,3125,3125,3125,3125,0
|
|
20241227,174100,2959929470,3125,3125,3125,3125,0
|
|
20241227,174000,2959929470,3125,3125,3125,3125,0
|
|
20241227,173900,2959929470,3125,3125,3125,3125,0
|
|
20241227,173800,2959929470,3125,3125,3125,3125,0
|
|
20241227,173700,2959929470,3125,3125,3125,3125,0
|
|
20241227,173600,2959929470,3125,3125,3125,3125,0
|
|
20241227,173500,2959929470,3125,3125,3125,3125,0
|
|
20241227,173400,2959929470,3125,3125,3125,3125,0
|
|
20241227,173300,2959929470,3125,3125,3125,3125,0
|
|
20241227,173200,2959929470,3125,3125,3125,3125,0
|
|
20241227,173100,2959929470,3125,3125,3125,3125,0
|
|
20241227,173000,2959929470,3125,3125,3125,3125,0
|
|
20241227,172900,2959929470,3125,3125,3125,3125,0
|
|
20241227,172800,2959929470,3125,3125,3125,3125,0
|
|
20241227,172700,2959929470,3125,3125,3125,3125,0
|
|
20241227,172600,2959929470,3125,3125,3125,3125,0
|
|
20241227,172500,2959929470,3125,3125,3125,3125,0
|
|
20241227,172400,2959929470,3125,3125,3125,3125,0
|
|
20241227,172300,2959929470,3125,3125,3125,3125,0
|
|
20241227,172200,2959929470,3125,3125,3125,3125,0
|
|
20241227,172100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,172000,2959929470,3125,3125,3125,3125,0
|
|
20241227,171900,2959929470,3125,3125,3125,3125,0
|
|
20241227,171800,2959929470,3125,3125,3125,3125,0
|
|
20241227,171700,2959929470,3125,3125,3125,3125,0
|
|
20241227,171600,2959929470,3125,3125,3125,3125,0
|
|
20241227,171500,2959929470,3125,3125,3125,3125,0
|
|
20241227,171400,2959929470,3125,3125,3125,3125,0
|
|
20241227,171300,2959929470,3125,3125,3125,3125,0
|
|
20241227,171200,2959929470,3125,3125,3125,3125,0
|
|
20241227,171100,2959929470,3125,3125,3125,3125,0
|
|
20241227,171000,2959929470,3125,3125,3125,3125,0
|
|
20241227,170900,2959929470,3125,3125,3125,3125,0
|
|
20241227,170800,2959929470,3125,3125,3125,3125,0
|
|
20241227,170700,2959929470,3125,3125,3125,3125,0
|
|
20241227,170600,2959929470,3125,3125,3125,3125,0
|
|
20241227,170500,2959929470,3125,3125,3125,3125,0
|
|
20241227,170400,2959929470,3125,3125,3125,3125,0
|
|
20241227,170300,2959929470,3125,3125,3125,3125,0
|
|
20241227,170200,2959929470,3125,3125,3125,3125,0
|
|
20241227,170100,2959929470,3125,3125,3125,3125,0
|
|
20241227,170000,2959929470,3125,3125,3125,3125,0
|
|
20241227,165900,2959929470,3125,3125,3125,3125,0
|
|
20241227,165800,2959929470,3125,3125,3125,3125,0
|
|
20241227,165700,2959929470,3125,3125,3125,3125,0
|
|
20241227,165600,2959929470,3125,3125,3125,3125,0
|
|
20241227,165500,2959929470,3125,3125,3125,3125,0
|
|
20241227,165400,2959929470,3125,3125,3125,3125,0
|
|
20241227,165300,2959929470,3125,3125,3125,3125,0
|
|
20241227,165200,2959929470,3125,3125,3125,3125,0
|
|
20241227,165100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,165000,2959929470,3125,3125,3125,3125,0
|
|
20241227,164900,2959929470,3125,3125,3125,3125,0
|
|
20241227,164800,2959929470,3125,3125,3125,3125,0
|
|
20241227,164700,2959929470,3125,3125,3125,3125,0
|
|
20241227,164600,2959929470,3125,3125,3125,3125,0
|
|
20241227,164500,2959929470,3125,3125,3125,3125,0
|
|
20241227,164400,2959929470,3125,3125,3125,3125,0
|
|
20241227,164300,2959929470,3125,3125,3125,3125,0
|
|
20241227,164200,2959929470,3125,3125,3125,3125,0
|
|
20241227,164100,2959929470,3125,3125,3125,3125,0
|
|
20241227,164000,2959929470,3125,3125,3125,3125,0
|
|
20241227,163900,2959929470,3125,3125,3125,3125,0
|
|
20241227,163800,2959929470,3125,3125,3125,3125,0
|
|
20241227,163700,2959929470,3125,3125,3125,3125,0
|
|
20241227,163600,2959929470,3125,3125,3125,3125,0
|
|
20241227,163500,2959929470,3125,3125,3125,3125,0
|
|
20241227,163400,2959929470,3125,3125,3125,3125,0
|
|
20241227,163300,2959929470,3125,3125,3125,3125,0
|
|
20241227,163200,2959929470,3125,3125,3125,3125,0
|
|
20241227,163100,2959929470,3125,3125,3125,3125,0
|
|
20241227,163000,2959929470,3125,3125,3125,3125,0
|
|
20241227,162900,2959929470,3125,3125,3125,3125,0
|
|
20241227,162800,2959929470,3125,3125,3125,3125,0
|
|
20241227,162700,2959929470,3125,3125,3125,3125,0
|
|
20241227,162600,2959929470,3125,3125,3125,3125,0
|
|
20241227,162500,2959929470,3125,3125,3125,3125,0
|
|
20241227,162400,2959929470,3125,3125,3125,3125,0
|
|
20241227,162300,2959929470,3125,3125,3125,3125,0
|
|
20241227,162200,2959929470,3125,3125,3125,3125,0
|
|
20241227,162100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,162000,2959929470,3125,3125,3125,3125,0
|
|
20241227,161900,2959929470,3125,3125,3125,3125,0
|
|
20241227,161800,2959929470,3125,3125,3125,3125,0
|
|
20241227,161700,2959929470,3125,3125,3125,3125,0
|
|
20241227,161600,2959929470,3125,3125,3125,3125,0
|
|
20241227,161500,2959929470,3125,3125,3125,3125,0
|
|
20241227,161400,2959929470,3125,3125,3125,3125,0
|
|
20241227,161300,2959929470,3125,3125,3125,3125,0
|
|
20241227,161200,2959929470,3125,3125,3125,3125,0
|
|
20241227,161100,2959929470,3125,3125,3125,3125,0
|
|
20241227,161000,2959929470,3125,3125,3125,3125,0
|
|
20241227,160900,2959929470,3125,3125,3125,3125,0
|
|
20241227,160800,2959929470,3125,3125,3125,3125,0
|
|
20241227,160700,2959929470,3125,3125,3125,3125,0
|
|
20241227,160600,2959929470,3125,3125,3125,3125,0
|
|
20241227,160500,2959929470,3125,3125,3125,3125,0
|
|
20241227,160400,2959929470,3125,3125,3125,3125,0
|
|
20241227,160300,2959929470,3125,3125,3125,3125,0
|
|
20241227,160200,2959929470,3125,3125,3125,3125,0
|
|
20241227,160100,2959929470,3125,3125,3125,3125,0
|
|
20241227,160000,2959929470,3125,3125,3125,3125,0
|
|
20241227,155900,2959929470,3125,3125,3125,3125,0
|
|
20241227,155800,2959929470,3125,3125,3125,3125,0
|
|
20241227,155700,2959929470,3125,3125,3125,3125,0
|
|
20241227,155600,2959929470,3125,3125,3125,3125,0
|
|
20241227,155500,2959929470,3125,3125,3125,3125,0
|
|
20241227,155400,2959929470,3125,3125,3125,3125,0
|
|
20241227,155300,2959929470,3125,3125,3125,3125,0
|
|
20241227,155200,2959929470,3125,3125,3125,3125,0
|
|
20241227,155100,2959929470,3125,3125,3125,3125,11196
|
|
20241227,155000,2959929470,3125,3125,3125,3125,0
|
|
20241227,154900,2959929470,3125,3125,3125,3125,0
|
|
20241227,154800,2959929470,3125,3125,3125,3125,0
|
|
20241227,154700,2959929470,3125,3125,3125,3125,0
|
|
20241227,154600,2959929470,3125,3125,3125,3125,0
|
|
20241227,154500,2959929470,3125,3125,3125,3125,0
|
|
20241227,154400,2959929470,3125,3125,3125,3125,0
|
|
20241227,154300,2959929470,3125,3125,3125,3125,0
|
|
20241227,154200,2959929470,3125,3125,3125,3125,0
|
|
20241227,154100,2959929470,3125,3125,3125,3125,0
|
|
20241227,154000,2959929470,3125,3125,3125,3125,0
|
|
20241227,153900,2959929470,3125,3125,3125,3125,0
|
|
20241227,153800,2959929470,3125,3125,3125,3125,0
|
|
20241227,153700,2959929470,3125,3125,3125,3125,0
|
|
20241227,153600,2959929470,3125,3125,3125,3125,0
|
|
20241227,153500,2959929470,3125,3125,3125,3125,0
|
|
20241227,153400,2959929470,3125,3125,3125,3125,0
|
|
20241227,153300,2959929470,3125,3125,3125,3125,0
|
|
20241227,153200,2959929470,3125,3125,3125,3125,0
|
|
20241227,153100,2959929470,3125,3125,3125,3125,0
|
|
20241227,153000,2959929470,3125,3125,3125,3125,11196
|
|
20241227,152900,2924941970,3120,3120,3120,3120,0
|
|
20241227,152800,2924941970,3120,3120,3120,3120,0
|
|
20241227,152700,2924941970,3120,3120,3120,3120,0
|
|
20241227,152600,2924941970,3120,3120,3120,3120,0
|
|
20241227,152500,2924941970,3120,3120,3120,3120,0
|
|
20241227,152400,2924941970,3120,3120,3120,3120,0
|
|
20241227,152300,2924941970,3120,3120,3120,3120,0
|
|
20241227,152200,2924941970,3120,3120,3120,3120,0
|
|
20241227,152100,2924941970,3120,3120,3120,3120,0
|
|
20241227,152000,2924941970,3120,3120,3120,3120,0
|
|
20241227,151900,2924941970,3120,3125,3130,3120,8141
|
|
20241227,151800,2899499925,3130,3125,3130,3125,967
|
|
20241227,151700,2896475840,3130,3130,3130,3125,650
|
|
20241227,151600,2894442840,3130,3135,3135,3130,128
|
|
20241227,151500,2894042140,3130,3135,3135,3130,231
|
|
20241227,151400,2893318620,3140,3140,3140,3140,2
|
|
20241227,151300,2893312340,3140,3135,3140,3135,68
|
|
20241227,151200,2893099145,3140,3140,3140,3140,493
|
|
20241227,151100,2891551125,3140,3140,3140,3140,0
|
|
20241227,151000,2891551125,3140,3130,3140,3130,201
|
|
20241227,150900,2890919995,3130,3130,3130,3130,5
|
|
20241227,150800,2890904345,3140,3140,3140,3140,201
|
|
20241227,150700,2890273205,3130,3130,3130,3130,1
|
|
20241227,150600,2890270075,3130,3130,3130,3130,417
|
|
20241227,150500,2888964865,3125,3125,3125,3125,1472
|
|
20241227,150400,2884364865,3125,3125,3125,3125,3306
|
|
20241227,150300,2874033615,3125,3125,3125,3125,1
|
|
20241227,150200,2874030490,3125,3130,3135,3125,2474
|
|
20241227,150100,2866282270,3130,3130,3130,3130,216
|
|
20241227,150000,2865606190,3130,3145,3145,3130,1447
|
|
20241227,145900,2861058130,3145,3145,3145,3145,36
|
|
20241227,145800,2860944910,3140,3145,3145,3140,114
|
|
20241227,145700,2860586455,3140,3135,3140,3135,21
|
|
20241227,145600,2860520520,3140,3140,3140,3140,80
|
|
20241227,145500,2860269320,3130,3140,3140,3130,964
|
|
20241227,145400,2857247510,3145,3135,3145,3135,266
|
|
20241227,145300,2856413340,3135,3140,3140,3135,503
|
|
20241227,145200,2854835510,3145,3145,3145,3145,593
|
|
20241227,145100,2852970525,3140,3135,3140,3135,1028
|
|
20241227,145000,2849745695,3135,3140,3140,3135,216
|
|
20241227,144900,2849067460,3145,3145,3145,3145,26
|
|
20241227,144800,2848985690,3145,3140,3145,3140,273
|
|
20241227,144700,2848128465,3140,3145,3145,3140,87
|
|
20241227,144600,2847854855,3145,3145,3145,3145,45
|
|
20241227,144500,2847713330,3145,3145,3145,3145,109
|
|
20241227,144400,2847370525,3140,3145,3145,3140,433
|
|
20241227,144300,2846010775,3145,3140,3145,3140,73
|
|
20241227,144200,2845781195,3145,3145,3145,3145,108
|
|
20241227,144100,2845441535,3145,3145,3145,3140,306
|
|
20241227,144000,2844479170,3145,3150,3150,3145,127
|
|
20241227,143900,2844079155,3150,3155,3155,3150,958
|
|
20241227,143800,2841060725,3155,3155,3155,3155,10
|
|
20241227,143700,2841029175,3150,3150,3155,3150,1476
|
|
20241227,143600,2836379460,3150,3150,3150,3150,26
|
|
20241227,143500,2836297560,3150,3155,3155,3145,145
|
|
20241227,143400,2835840635,3145,3150,3150,3145,86
|
|
20241227,143300,2835569740,3150,3140,3150,3140,250
|
|
20241227,143200,2834784310,3140,3145,3145,3140,108
|
|
20241227,143100,2834444655,3140,3145,3145,3140,100
|
|
20241227,143000,2834130160,3140,3140,3140,3140,7
|
|
20241227,142900,2834108180,3145,3145,3145,3145,602
|
|
20241227,142800,2832214890,3145,3145,3145,3130,742
|
|
20241227,142700,2829885775,3145,3150,3150,3145,64
|
|
20241227,142600,2829684180,3145,3150,3150,3145,242
|
|
20241227,142500,2828922605,3150,3150,3150,3150,26
|
|
20241227,142400,2828840705,3150,3155,3155,3150,923
|
|
20241227,142300,2825932850,3150,3140,3150,3140,4900
|
|
20241227,142200,2810498050,3145,3145,3145,3145,109
|
|
20241227,142100,2810155245,3140,3150,3150,3140,177
|
|
20241227,142000,2809599095,3135,3135,3150,3135,166
|
|
20241227,141900,2809078280,3140,3135,3140,3135,1477
|
|
20241227,141800,2804441870,3140,3150,3150,3130,3067
|
|
20241227,141700,2794818330,3150,3155,3160,3140,5091
|
|
20241227,141600,2778783410,3155,3155,3155,3155,101
|
|
20241227,141500,2778464755,3145,3150,3155,3145,809
|
|
20241227,141400,2775917040,3150,3155,3155,3150,256
|
|
20241227,141300,2775110195,3150,3155,3155,3150,4881
|
|
20241227,141200,2759711335,3155,3145,3155,3145,1695
|
|
20241227,141100,2754370195,3145,3150,3150,3140,388
|
|
20241227,141000,2753148700,3140,3140,3145,3140,371
|
|
20241227,140900,2751982455,3135,3135,3140,3130,1222
|
|
20241227,140800,2748151470,3135,3140,3140,3135,72
|
|
20241227,140700,2747925745,3130,3135,3135,3130,713
|
|
20241227,140600,2745690495,3135,3135,3135,3135,556
|
|
20241227,140500,2743947435,3130,3135,3135,3130,359
|
|
20241227,140400,2742823355,3130,3130,3130,3125,192
|
|
20241227,140300,2742223110,3130,3135,3135,3130,194
|
|
20241227,140200,2741615365,3130,3130,3135,3130,198
|
|
20241227,140100,2740995495,3130,3130,3130,3130,115
|
|
20241227,140000,2740635545,3135,3135,3135,3135,35
|
|
20241227,135900,2740525820,3135,3125,3135,3125,227
|
|
20241227,135800,2739816185,3125,3130,3130,3125,138
|
|
20241227,135700,2739384615,3125,3125,3130,3125,3489
|
|
20241227,135600,2728467555,3125,3125,3125,3125,61
|
|
20241227,135500,2728276930,3130,3135,3135,3130,154
|
|
20241227,135400,2727794520,3130,3130,3135,3130,172
|
|
20241227,135300,2727256030,3130,3135,3135,3130,365
|
|
20241227,135200,2726113010,3130,3135,3135,3130,214
|
|
20241227,135100,2725442815,3135,3135,3135,3135,76
|
|
20241227,135000,2725204555,3135,3130,3135,3130,413
|
|
20241227,134900,2723911405,3130,3130,3130,3125,715
|
|
20241227,134800,2721673705,3125,3130,3130,3125,213
|
|
20241227,134700,2721007580,3130,3130,3130,3125,1812
|
|
20241227,134600,2715341020,3130,3130,3135,3130,425
|
|
20241227,134500,2714010640,3135,3135,3135,3135,113
|
|
20241227,134400,2713656385,3130,3135,3135,3130,1432
|
|
20241227,134300,2709174095,3130,3135,3135,3130,411
|
|
20241227,134200,2707887660,3130,3130,3135,3125,335
|
|
20241227,134100,2706839440,3130,3130,3135,3130,376
|
|
20241227,134000,2705662430,3125,3125,3125,3125,138
|
|
20241227,133900,2705231180,3125,3130,3130,3125,233
|
|
20241227,133800,2704502625,3130,3125,3130,3125,878
|
|
20241227,133700,2701758490,3130,3130,3130,3130,312
|
|
20241227,133600,2700781930,3125,3125,3135,3125,237
|
|
20241227,133500,2700040715,3130,3130,3130,3130,140
|
|
20241227,133400,2699602515,3130,3135,3140,3130,3227
|
|
20241227,133300,2689485575,3135,3140,3140,3135,129
|
|
20241227,133200,2689080850,3135,3140,3140,3135,165
|
|
20241227,133100,2688563480,3140,3140,3140,3135,712
|
|
20241227,133000,2686330355,3145,3140,3145,3140,254
|
|
20241227,132900,2685532665,3135,3140,3140,3135,2
|
|
20241227,132800,2685526390,3130,3130,3140,3125,3575
|
|
20241227,132700,2674320725,3130,3120,3130,3120,617
|
|
20241227,132600,2672393105,3115,3120,3120,3115,226
|
|
20241227,132500,2671688685,3115,3115,3120,3115,132
|
|
20241227,132400,2671277375,3120,3120,3120,3115,272
|
|
20241227,132300,2670429585,3120,3125,3125,3120,1126
|
|
20241227,132200,2666915625,3125,3125,3125,3125,10
|
|
20241227,132100,2666884375,3125,3120,3125,3120,296
|
|
20241227,132000,2665959905,3120,3125,3125,3120,389
|
|
20241227,131900,2664745675,3125,3125,3125,3125,1133
|
|
20241227,131800,2661205050,3125,3120,3130,3120,117
|
|
20241227,131700,2660839460,3130,3125,3130,3125,530
|
|
20241227,131600,2659183075,3125,3120,3125,3120,405
|
|
20241227,131500,2657917525,3120,3120,3125,3120,2558
|
|
20241227,131400,2649936435,3125,3125,3125,3125,173
|
|
20241227,131300,2649395810,3130,3125,3130,3125,546
|
|
20241227,131200,2647689075,3125,3125,3125,3125,291
|
|
20241227,131100,2646779700,3125,3125,3125,3125,3
|
|
20241227,131000,2646770325,3125,3125,3125,3120,685
|
|
20241227,130900,2644630440,3125,3120,3125,3120,269
|
|
20241227,130800,2643791030,3120,3125,3125,3120,5886
|
|
20241227,130700,2625404930,3125,3125,3135,3125,585
|
|
20241227,130600,2623576175,3125,3125,3125,3125,1825
|
|
20241227,130500,2617873050,3125,3135,3135,3125,975
|
|
20241227,130400,2614824355,3135,3130,3135,3125,1406
|
|
20241227,130300,2610422790,3130,3130,3130,3125,319
|
|
20241227,130200,2609424350,3135,3135,3135,3135,62
|
|
20241227,130100,2609229980,3130,3130,3130,3130,1091
|
|
20241227,130000,2605815150,3130,3125,3130,3125,247
|
|
20241227,125900,2605042575,3130,3135,3135,3130,349
|
|
20241227,125800,2603949440,3135,3135,3135,3135,46
|
|
20241227,125700,2603805230,3130,3135,3135,3130,230
|
|
20241227,125600,2603084895,3130,3135,3135,3130,196
|
|
20241227,125500,2602470665,3135,3125,3135,3125,453
|
|
20241227,125400,2601050520,3135,3140,3140,3135,1703
|
|
20241227,125300,2595711115,3140,3135,3140,3135,32
|
|
20241227,125200,2595610790,3135,3140,3140,3135,322
|
|
20241227,125100,2594600435,3145,3145,3145,3140,284
|
|
20241227,125000,2593708065,3140,3140,3140,3140,970
|
|
20241227,124900,2590662265,3140,3140,3140,3135,391
|
|
20241227,124800,2589434555,3140,3135,3140,3135,60
|
|
20241227,124700,2589246205,3135,3140,3140,3135,76
|
|
20241227,124600,2589007570,3135,3130,3140,3130,1038
|
|
20241227,124500,2585751130,3135,3135,3135,3120,1353
|
|
20241227,124400,2581512620,3140,3155,3155,3100,19602
|
|
20241227,124300,2520325720,3155,3155,3155,3150,1480
|
|
20241227,124200,2515663090,3155,3155,3155,3155,239
|
|
20241227,124100,2514909045,3155,3160,3160,3155,114
|
|
20241227,124000,2514549245,3155,3155,3155,3155,434
|
|
20241227,123900,2513179975,3160,3165,3165,3160,133
|
|
20241227,123800,2512759515,3165,3160,3165,3160,108
|
|
20241227,123700,2512418105,3160,3160,3160,3160,192
|
|
20241227,123600,2511811385,3165,3155,3165,3155,8396
|
|
20241227,123500,2485321895,3150,3160,3160,3150,2005
|
|
20241227,123400,2478998380,3155,3160,3170,3155,754
|
|
20241227,123300,2476610760,3170,3165,3170,3160,1466
|
|
20241227,123200,2471971020,3160,3160,3160,3160,269
|
|
20241227,123100,2471120980,3160,3155,3160,3155,86
|
|
20241227,123000,2470849255,3160,3155,3160,3155,1228
|
|
20241227,122900,2466974785,3155,3155,3155,3155,500
|
|
20241227,122800,2465397285,3155,3160,3160,3150,515
|
|
20241227,122700,2463772335,3155,3165,3165,3155,248
|
|
20241227,122600,2462988645,3155,3155,3155,3155,2371
|
|
20241227,122500,2455508140,3155,3155,3155,3150,760
|
|
20241227,122400,2453110345,3150,3150,3150,3150,0
|
|
20241227,122300,2453110345,3150,3150,3150,3150,29
|
|
20241227,122200,2453018995,3150,3150,3155,3150,140
|
|
20241227,122100,2452577865,3145,3145,3145,3145,614
|
|
20241227,122000,2450646835,3140,3155,3155,3140,3189
|
|
20241227,121900,2440631830,3155,3150,3155,3145,588
|
|
20241227,121800,2438782175,3155,3150,3155,3145,193
|
|
20241227,121700,2438173900,3155,3145,3155,3145,96
|
|
20241227,121600,2437871710,3140,3145,3145,3140,1106
|
|
20241227,121500,2434393870,3145,3145,3145,3140,148
|
|
20241227,121400,2433928415,3145,3145,3145,3145,126
|
|
20241227,121300,2433532145,3145,3135,3145,3135,219
|
|
20241227,121200,2432843495,3140,3145,3145,3135,114
|
|
20241227,121100,2432485410,3145,3140,3145,3135,488
|
|
20241227,121000,2430954580,3140,3140,3140,3140,662
|
|
20241227,120900,2428875900,3140,3140,3145,3140,99
|
|
20241227,120800,2428564595,3145,3145,3145,3140,73
|
|
20241227,120700,2428335215,3145,3140,3145,3135,2995
|
|
20241227,120600,2418939505,3140,3140,3140,3140,67
|
|
20241227,120500,2418729125,3140,3140,3145,3140,1944
|
|
20241227,120400,2412624855,3145,3140,3150,3140,169
|
|
20241227,120300,2412093375,3145,3145,3150,3145,1009
|
|
20241227,120200,2408920045,3145,3155,3155,3140,73
|
|
20241227,120100,2408690480,3145,3145,3145,3140,306
|
|
20241227,120000,2407728885,3145,3150,3150,3145,2074
|
|
20241227,115900,2401203210,3150,3155,3155,3150,217
|
|
20241227,115800,2400518830,3150,3150,3155,3150,112
|
|
20241227,115700,2400166015,3155,3150,3155,3145,959
|
|
20241227,115600,2397149025,3150,3155,3160,3150,667
|
|
20241227,115500,2395047255,3155,3160,3160,3155,1033
|
|
20241227,115400,2391788065,3160,3155,3160,3155,1932
|
|
20241227,115300,2385691965,3150,3155,3155,3150,5140
|
|
20241227,115200,2369481700,3155,3160,3160,3155,501
|
|
20241227,115100,2367898545,3155,3150,3155,3150,1593
|
|
20241227,115000,2362880425,3150,3155,3155,3150,2550
|
|
20241227,114900,2354846065,3160,3165,3165,3155,787
|
|
20241227,114800,2352362715,3165,3165,3165,3165,214
|
|
20241227,114700,2351685405,3160,3155,3160,3155,684
|
|
20241227,114600,2349523970,3155,3160,3160,3155,105
|
|
20241227,114500,2349192180,3155,3160,3160,3155,124
|
|
20241227,114400,2348800420,3155,3150,3155,3150,2191
|
|
20241227,114300,2341887960,3150,3150,3155,3150,210
|
|
20241227,114200,2341225915,3150,3160,3160,3150,722
|
|
20241227,114100,2338950605,3150,3150,3150,3150,1287
|
|
20241227,114000,2334896555,3150,3150,3150,3140,775
|
|
20241227,113900,2332456430,3145,3140,3145,3140,2325
|
|
20241227,113800,2325145430,3140,3145,3150,3135,17299
|
|
20241227,113700,2270750010,3150,3170,3170,3150,16958
|
|
20241227,113600,2217186840,3175,3170,3175,3170,64
|
|
20241227,113500,2216983645,3170,3170,3175,3170,518
|
|
20241227,113400,2215340885,3175,3175,3175,3175,36
|
|
20241227,113300,2215226585,3175,3175,3175,3170,512
|
|
20241227,113200,2213603095,3175,3175,3175,3175,109
|
|
20241227,113100,2213257020,3175,3175,3175,3175,36
|
|
20241227,113000,2213142720,3175,3175,3175,3170,97
|
|
20241227,112900,2212834750,3170,3175,3175,3170,347
|
|
20241227,112800,2211734635,3175,3170,3175,3170,220
|
|
20241227,112700,2211036755,3170,3170,3175,3170,224
|
|
20241227,112600,2210326250,3170,3170,3170,3170,86
|
|
20241227,112500,2210053630,3175,3170,3175,3170,8363
|
|
20241227,112400,2183522520,3175,3180,3180,3175,288
|
|
20241227,112300,2182607710,3175,3175,3175,3175,3
|
|
20241227,112200,2182598185,3175,3180,3180,3175,776
|
|
20241227,112100,2180132915,3175,3180,3180,3175,241
|
|
20241227,112000,2179367585,3185,3180,3185,3180,104
|
|
20241227,111900,2179036350,3185,3180,3185,3180,136
|
|
20241227,111800,2178603225,3190,3190,3190,3190,1
|
|
20241227,111700,2178600035,3185,3190,3190,3180,112
|
|
20241227,111600,2178243190,3180,3185,3185,3180,1000
|
|
20241227,111500,2175062695,3180,3180,3180,3180,407
|
|
20241227,111400,2173768435,3195,3175,3195,3175,243
|
|
20241227,111300,2172996390,3180,3195,3195,3170,5484
|
|
20241227,111200,2155551965,3195,3195,3195,3195,114
|
|
20241227,111100,2155187735,3185,3180,3190,3180,3608
|
|
20241227,111000,2143688525,3180,3190,3190,3170,11778
|
|
20241227,110900,2106229630,3195,3190,3195,3190,388
|
|
20241227,110800,2104991315,3195,3190,3195,3190,1552
|
|
20241227,110700,2100040280,3195,3200,3210,3195,533
|
|
20241227,110600,2098336330,3210,3195,3210,3195,5810
|
|
20241227,110500,2079767035,3200,3210,3210,3200,8879
|
|
20241227,110400,2051326820,3210,3210,3210,3205,201
|
|
20241227,110300,2050681650,3210,3210,3215,3210,136
|
|
20241227,110200,2050244425,3215,3220,3220,3215,2945
|
|
20241227,110100,2040775895,3220,3215,3220,3215,436
|
|
20241227,110000,2039372100,3220,3220,3220,3220,1578
|
|
20241227,105900,2034290940,3220,3220,3220,3220,362
|
|
20241227,105800,2033125300,3215,3215,3220,3215,740
|
|
20241227,105700,2030746065,3210,3210,3210,3205,878
|
|
20241227,105600,2027927710,3205,3210,3210,3205,665
|
|
20241227,105500,2025795770,3205,3210,3210,3205,679
|
|
20241227,105400,2023618120,3205,3205,3205,3205,634
|
|
20241227,105300,2021586150,3205,3200,3210,3195,6284
|
|
20241227,105200,2001499700,3205,3225,3225,3205,15026
|
|
20241227,105100,1953287760,3225,3220,3225,3220,199
|
|
20241227,105000,1952646540,3215,3230,3230,3215,2076
|
|
20241227,104900,1945962475,3230,3230,3235,3225,6334
|
|
20241227,104800,1925506595,3230,3235,3235,3230,1456
|
|
20241227,104700,1920797860,3235,3230,3240,3230,17365
|
|
20241227,104600,1864623315,3225,3225,3230,3220,2240
|
|
20241227,104500,1857397150,3225,3225,3225,3210,43
|
|
20241227,104400,1857258655,3210,3225,3225,3210,816
|
|
20241227,104300,1854636610,3220,3215,3220,3215,645
|
|
20241227,104200,1852560235,3215,3210,3215,3210,150
|
|
20241227,104100,1852078485,3205,3200,3225,3200,3242
|
|
20241227,104000,1841638060,3200,3200,3200,3190,219
|
|
20241227,103900,1840938165,3200,3210,3210,3200,2147
|
|
20241227,103800,1834063350,3210,3220,3220,3210,3603
|
|
20241227,103700,1822479955,3220,3215,3225,3215,1057
|
|
20241227,103600,1819074235,3215,3210,3215,3205,2742
|
|
20241227,103500,1810265480,3210,3215,3220,3210,198
|
|
20241227,103400,1809628815,3215,3215,3215,3215,1684
|
|
20241227,103300,1804214755,3210,3220,3220,3210,1061
|
|
20241227,103200,1800800835,3220,3210,3220,3210,3024
|
|
20241227,103100,1791078605,3215,3225,3230,3215,4572
|
|
20241227,103000,1776330780,3225,3235,3240,3220,1193
|
|
20241227,102900,1772477350,3240,3210,3255,3205,35092
|
|
20241227,102800,1658947615,3200,3205,3210,3200,442
|
|
20241227,102700,1657531005,3205,3205,3210,3205,263
|
|
20241227,102600,1656687325,3210,3210,3215,3210,1916
|
|
20241227,102500,1650536550,3210,3210,3225,3210,334
|
|
20241227,102400,1649461410,3225,3225,3225,3215,1874
|
|
20241227,102300,1643431420,3215,3215,3220,3215,1074
|
|
20241227,102200,1639974085,3215,3220,3220,3215,875
|
|
20241227,102100,1637157050,3220,3225,3225,3220,1931
|
|
20241227,102000,1630929600,3220,3215,3230,3215,13342
|
|
20241227,101900,1587941525,3215,3210,3215,3210,3111
|
|
20241227,101800,1577940265,3215,3195,3215,3195,15181
|
|
20241227,101700,1529293535,3190,3195,3200,3190,7963
|
|
20241227,101600,1503864115,3185,3185,3185,3185,1862
|
|
20241227,101500,1497933645,3185,3190,3190,3185,809
|
|
20241227,101400,1495355085,3190,3190,3190,3185,646
|
|
20241227,101300,1493294375,3190,3190,3195,3190,170
|
|
20241227,101200,1492751745,3190,3205,3205,3190,2322
|
|
20241227,101100,1485328000,3205,3210,3215,3205,1720
|
|
20241227,101000,1479810620,3210,3205,3215,3205,9876
|
|
20241227,100900,1448123880,3210,3210,3215,3205,223
|
|
20241227,100800,1447408265,3210,3210,3215,3210,4151
|
|
20241227,100700,1434081370,3210,3205,3210,3205,3607
|
|
20241227,100600,1422503060,3205,3200,3205,3200,2031
|
|
20241227,100500,1415995770,3200,3200,3205,3200,1237
|
|
20241227,100400,1412036030,3200,3200,3205,3200,2045
|
|
20241227,100300,1405483190,3205,3205,3210,3200,1142
|
|
20241227,100200,1401824575,3210,3205,3210,3205,11534
|
|
20241227,100100,1364827970,3205,3195,3205,3195,7187
|
|
20241227,100000,1341811265,3195,3205,3205,3195,2237
|
|
20241227,095900,1334652230,3205,3200,3210,3200,4434
|
|
20241227,095800,1320445015,3200,3190,3205,3190,50582
|
|
20241227,095700,1158794625,3190,3175,3190,3175,16512
|
|
20241227,095600,1106293345,3165,3170,3170,3165,2766
|
|
20241227,095500,1097525170,3165,3165,3165,3165,457
|
|
20241227,095400,1096078765,3170,3165,3170,3165,1238
|
|
20241227,095300,1092160480,3160,3165,3165,3160,926
|
|
20241227,095200,1089231690,3160,3155,3160,3155,2805
|
|
20241227,095100,1080371130,3155,3155,3160,3155,601
|
|
20241227,095000,1078474875,3155,3160,3165,3155,1946
|
|
20241227,094900,1072330565,3160,3160,3165,3160,536
|
|
20241227,094800,1070636110,3160,3170,3170,3160,8600
|
|
20241227,094700,1043406060,3170,3185,3185,3170,3608
|
|
20241227,094600,1031946450,3190,3185,3190,3180,1554
|
|
20241227,094500,1026996930,3185,3175,3185,3175,2186
|
|
20241227,094400,1020038590,3185,3180,3185,3175,2520
|
|
20241227,094300,1012029430,3175,3200,3200,3175,3624
|
|
20241227,094200,1000481785,3195,3185,3195,3185,5226
|
|
20241227,094100,983787165,3185,3185,3195,3185,5120
|
|
20241227,094000,967434740,3185,3190,3190,3185,359
|
|
20241227,093900,966290785,3190,3195,3195,3190,1580
|
|
20241227,093800,961243075,3190,3180,3190,3180,4554
|
|
20241227,093700,946724595,3180,3185,3185,3180,1421
|
|
20241227,093600,942198960,3185,3185,3185,3185,49
|
|
20241227,093500,942042895,3185,3190,3200,3185,233
|
|
20241227,093400,941299430,3190,3195,3195,3185,396
|
|
20241227,093300,940035665,3195,3195,3200,3195,238
|
|
20241227,093200,939275235,3200,3195,3200,3195,680
|
|
20241227,093100,937099960,3195,3195,3195,3180,1042
|
|
20241227,093000,933771820,3195,3190,3195,3180,1536
|
|
20241227,092900,928871995,3190,3175,3190,3170,1119
|
|
20241227,092800,925320360,3170,3175,3175,3170,424
|
|
20241227,092700,923974390,3175,3185,3185,3175,239
|
|
20241227,092600,923214695,3185,3185,3190,3175,953
|
|
20241227,092500,920179780,3180,3165,3180,3150,13782
|
|
20241227,092400,876574760,3165,3155,3165,3150,9261
|
|
20241227,092300,847351990,3155,3165,3165,3150,12672
|
|
20241227,092200,807299185,3165,3180,3185,3165,970
|
|
20241227,092100,804220175,3180,3190,3190,3180,844
|
|
20241227,092000,801535660,3190,3200,3200,3190,970
|
|
20241227,091900,798440530,3190,3175,3190,3175,6344
|
|
20241227,091800,778222330,3175,3210,3215,3175,9643
|
|
20241227,091700,747430640,3220,3215,3220,3215,961
|
|
20241227,091600,744340515,3215,3215,3215,3200,8045
|
|
20241227,091500,718534225,3220,3205,3225,3205,34244
|
|
20241227,091400,608407665,3205,3200,3205,3195,12788
|
|
20241227,091300,567499240,3205,3220,3220,3200,8737
|
|
20241227,091200,539490520,3220,3220,3270,3220,44620
|
|
20241227,091100,394737445,3225,3225,3225,3215,8573
|
|
20241227,091000,367133025,3225,3215,3225,3210,9045
|
|
20241227,090900,338026620,3220,3200,3225,3200,13569
|
|
20241227,090800,294418745,3200,3220,3220,3195,11926
|
|
20241227,090700,256168955,3215,3195,3225,3195,18057
|
|
20241227,090600,198208010,3195,3195,3195,3180,19855
|
|
20241227,090500,134863770,3195,3155,3195,3155,11481
|
|
20241227,090400,98556935,3160,3145,3160,3140,5966
|
|
20241227,090300,79748710,3140,3135,3165,3125,9504
|
|
20241227,090200,49821170,3135,3085,3135,3085,7656
|
|
20241227,090100,26003125,3075,3075,3085,3075,2081
|
|
20241227,090000,19594780,3080,3055,3080,3055,6392
|