633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193000,270740710,2170,2170,2170,2170,2591
|
|
20241230,192900,270740710,2170,2170,2170,2170,0
|
|
20241230,192800,270740710,2170,2170,2170,2170,0
|
|
20241230,192700,270740710,2170,2170,2170,2170,0
|
|
20241230,192600,270740710,2170,2170,2170,2170,0
|
|
20241230,192500,270740710,2170,2170,2170,2170,0
|
|
20241230,192400,270740710,2170,2170,2170,2170,0
|
|
20241230,192300,270740710,2170,2170,2170,2170,0
|
|
20241230,192200,270740710,2170,2170,2170,2170,0
|
|
20241230,192100,270740710,2170,2170,2170,2170,0
|
|
20241230,192000,270740710,2170,2170,2170,2170,0
|
|
20241230,191900,270740710,2170,2170,2170,2170,0
|
|
20241230,191800,270740710,2170,2170,2170,2170,0
|
|
20241230,191700,270740710,2170,2170,2170,2170,0
|
|
20241230,191600,270740710,2170,2170,2170,2170,0
|
|
20241230,191500,270740710,2170,2170,2170,2170,0
|
|
20241230,191400,270740710,2170,2170,2170,2170,0
|
|
20241230,191300,270740710,2170,2170,2170,2170,0
|
|
20241230,191200,270740710,2170,2170,2170,2170,0
|
|
20241230,191100,270740710,2170,2170,2170,2170,0
|
|
20241230,191000,270740710,2170,2170,2170,2170,0
|
|
20241230,190900,270740710,2170,2170,2170,2170,0
|
|
20241230,190800,270740710,2170,2170,2170,2170,0
|
|
20241230,190700,270740710,2170,2170,2170,2170,0
|
|
20241230,190600,270740710,2170,2170,2170,2170,0
|
|
20241230,190500,270740710,2170,2170,2170,2170,0
|
|
20241230,190400,270740710,2170,2170,2170,2170,0
|
|
20241230,190300,270740710,2170,2170,2170,2170,0
|
|
20241230,190200,270740710,2170,2170,2170,2170,0
|
|
20241230,190100,270740710,2170,2170,2170,2170,0
|
|
20241230,190000,270740710,2170,2170,2170,2170,2591
|
|
20241230,185900,270740710,2170,2170,2170,2170,0
|
|
20241230,185800,270740710,2170,2170,2170,2170,0
|
|
20241230,185700,270740710,2170,2170,2170,2170,0
|
|
20241230,185600,270740710,2170,2170,2170,2170,0
|
|
20241230,185500,270740710,2170,2170,2170,2170,0
|
|
20241230,185400,270740710,2170,2170,2170,2170,0
|
|
20241230,185300,270740710,2170,2170,2170,2170,0
|
|
20241230,185200,270740710,2170,2170,2170,2170,0
|
|
20241230,185100,270740710,2170,2170,2170,2170,0
|
|
20241230,185000,270740710,2170,2170,2170,2170,0
|
|
20241230,184900,270740710,2170,2170,2170,2170,0
|
|
20241230,184800,270740710,2170,2170,2170,2170,0
|
|
20241230,184700,270740710,2170,2170,2170,2170,0
|
|
20241230,184600,270740710,2170,2170,2170,2170,0
|
|
20241230,184500,270740710,2170,2170,2170,2170,0
|
|
20241230,184400,270740710,2170,2170,2170,2170,0
|
|
20241230,184300,270740710,2170,2170,2170,2170,0
|
|
20241230,184200,270740710,2170,2170,2170,2170,0
|
|
20241230,184100,270740710,2170,2170,2170,2170,0
|
|
20241230,184000,270740710,2170,2170,2170,2170,0
|
|
20241230,183900,270740710,2170,2170,2170,2170,0
|
|
20241230,183800,270740710,2170,2170,2170,2170,0
|
|
20241230,183700,270740710,2170,2170,2170,2170,0
|
|
20241230,183600,270740710,2170,2170,2170,2170,0
|
|
20241230,183500,270740710,2170,2170,2170,2170,0
|
|
20241230,183400,270740710,2170,2170,2170,2170,0
|
|
20241230,183300,270740710,2170,2170,2170,2170,0
|
|
20241230,183200,270740710,2170,2170,2170,2170,0
|
|
20241230,183100,270740710,2170,2170,2170,2170,0
|
|
20241230,183000,270740710,2170,2170,2170,2170,2591
|
|
20241230,182900,270740710,2170,2170,2170,2170,0
|
|
20241230,182800,270740710,2170,2170,2170,2170,0
|
|
20241230,182700,270740710,2170,2170,2170,2170,0
|
|
20241230,182600,270740710,2170,2170,2170,2170,0
|
|
20241230,182500,270740710,2170,2170,2170,2170,0
|
|
20241230,182400,270740710,2170,2170,2170,2170,0
|
|
20241230,182300,270740710,2170,2170,2170,2170,0
|
|
20241230,182200,270740710,2170,2170,2170,2170,0
|
|
20241230,182100,270740710,2170,2170,2170,2170,0
|
|
20241230,182000,270740710,2170,2170,2170,2170,0
|
|
20241230,181900,270740710,2170,2170,2170,2170,0
|
|
20241230,181800,270740710,2170,2170,2170,2170,0
|
|
20241230,181700,270740710,2170,2170,2170,2170,0
|
|
20241230,181600,270740710,2170,2170,2170,2170,0
|
|
20241230,181500,270740710,2170,2170,2170,2170,0
|
|
20241230,181400,270740710,2170,2170,2170,2170,0
|
|
20241230,181300,270740710,2170,2170,2170,2170,0
|
|
20241230,181200,270740710,2170,2170,2170,2170,0
|
|
20241230,181100,270740710,2170,2170,2170,2170,0
|
|
20241230,181000,270740710,2170,2170,2170,2170,0
|
|
20241230,180900,270740710,2170,2170,2170,2170,0
|
|
20241230,180800,270740710,2170,2170,2170,2170,0
|
|
20241230,180700,270740710,2170,2170,2170,2170,0
|
|
20241230,180600,270740710,2170,2170,2170,2170,0
|
|
20241230,180500,270740710,2170,2170,2170,2170,0
|
|
20241230,180400,270740710,2170,2170,2170,2170,0
|
|
20241230,180300,270740710,2170,2170,2170,2170,0
|
|
20241230,180200,270740710,2170,2170,2170,2170,0
|
|
20241230,180100,270740710,2170,2170,2170,2170,0
|
|
20241230,180000,270740710,2170,2170,2170,2170,2591
|
|
20241230,175900,270740710,2170,2170,2170,2170,0
|
|
20241230,175800,270740710,2170,2170,2170,2170,0
|
|
20241230,175700,270740710,2170,2170,2170,2170,0
|
|
20241230,175600,270740710,2170,2170,2170,2170,0
|
|
20241230,175500,270740710,2170,2170,2170,2170,0
|
|
20241230,175400,270740710,2170,2170,2170,2170,0
|
|
20241230,175300,270740710,2170,2170,2170,2170,0
|
|
20241230,175200,270740710,2170,2170,2170,2170,0
|
|
20241230,175100,270740710,2170,2170,2170,2170,0
|
|
20241230,175000,270740710,2170,2170,2170,2170,0
|
|
20241230,174900,270740710,2170,2170,2170,2170,0
|
|
20241230,174800,270740710,2170,2170,2170,2170,0
|
|
20241230,174700,270740710,2170,2170,2170,2170,0
|
|
20241230,174600,270740710,2170,2170,2170,2170,0
|
|
20241230,174500,270740710,2170,2170,2170,2170,0
|
|
20241230,174400,270740710,2170,2170,2170,2170,0
|
|
20241230,174300,270740710,2170,2170,2170,2170,0
|
|
20241230,174200,270740710,2170,2170,2170,2170,0
|
|
20241230,174100,270740710,2170,2170,2170,2170,0
|
|
20241230,174000,270740710,2170,2170,2170,2170,0
|
|
20241230,173900,270740710,2170,2170,2170,2170,0
|
|
20241230,173800,270740710,2170,2170,2170,2170,0
|
|
20241230,173700,270740710,2170,2170,2170,2170,0
|
|
20241230,173600,270740710,2170,2170,2170,2170,0
|
|
20241230,173500,270740710,2170,2170,2170,2170,0
|
|
20241230,173400,270740710,2170,2170,2170,2170,0
|
|
20241230,173300,270740710,2170,2170,2170,2170,0
|
|
20241230,173200,270740710,2170,2170,2170,2170,0
|
|
20241230,173100,270740710,2170,2170,2170,2170,0
|
|
20241230,173000,270740710,2170,2170,2170,2170,2591
|
|
20241230,172900,270740710,2170,2170,2170,2170,0
|
|
20241230,172800,270740710,2170,2170,2170,2170,0
|
|
20241230,172700,270740710,2170,2170,2170,2170,0
|
|
20241230,172600,270740710,2170,2170,2170,2170,0
|
|
20241230,172500,270740710,2170,2170,2170,2170,0
|
|
20241230,172400,270740710,2170,2170,2170,2170,0
|
|
20241230,172300,270740710,2170,2170,2170,2170,0
|
|
20241230,172200,270740710,2170,2170,2170,2170,0
|
|
20241230,172100,270740710,2170,2170,2170,2170,0
|
|
20241230,172000,270740710,2170,2170,2170,2170,0
|
|
20241230,171900,270740710,2170,2170,2170,2170,0
|
|
20241230,171800,270740710,2170,2170,2170,2170,0
|
|
20241230,171700,270740710,2170,2170,2170,2170,0
|
|
20241230,171600,270740710,2170,2170,2170,2170,0
|
|
20241230,171500,270740710,2170,2170,2170,2170,0
|
|
20241230,171400,270740710,2170,2170,2170,2170,0
|
|
20241230,171300,270740710,2170,2170,2170,2170,0
|
|
20241230,171200,270740710,2170,2170,2170,2170,0
|
|
20241230,171100,270740710,2170,2170,2170,2170,0
|
|
20241230,171000,270740710,2170,2170,2170,2170,0
|
|
20241230,170900,270740710,2170,2170,2170,2170,0
|
|
20241230,170800,270740710,2170,2170,2170,2170,0
|
|
20241230,170700,270740710,2170,2170,2170,2170,0
|
|
20241230,170600,270740710,2170,2170,2170,2170,0
|
|
20241230,170500,270740710,2170,2170,2170,2170,0
|
|
20241230,170400,270740710,2170,2170,2170,2170,0
|
|
20241230,170300,270740710,2170,2170,2170,2170,0
|
|
20241230,170200,270740710,2170,2170,2170,2170,0
|
|
20241230,170100,270740710,2170,2170,2170,2170,0
|
|
20241230,170000,270740710,2170,2170,2170,2170,2591
|
|
20241230,165900,270740710,2170,2170,2170,2170,0
|
|
20241230,165800,270740710,2170,2170,2170,2170,0
|
|
20241230,165700,270740710,2170,2170,2170,2170,0
|
|
20241230,165600,270740710,2170,2170,2170,2170,0
|
|
20241230,165500,270740710,2170,2170,2170,2170,0
|
|
20241230,165400,270740710,2170,2170,2170,2170,0
|
|
20241230,165300,270740710,2170,2170,2170,2170,0
|
|
20241230,165200,270740710,2170,2170,2170,2170,0
|
|
20241230,165100,270740710,2170,2170,2170,2170,0
|
|
20241230,165000,270740710,2170,2170,2170,2170,0
|
|
20241230,164900,270740710,2170,2170,2170,2170,0
|
|
20241230,164800,270740710,2170,2170,2170,2170,0
|
|
20241230,164700,270740710,2170,2170,2170,2170,0
|
|
20241230,164600,270740710,2170,2170,2170,2170,0
|
|
20241230,164500,270740710,2170,2170,2170,2170,0
|
|
20241230,164400,270740710,2170,2170,2170,2170,0
|
|
20241230,164300,270740710,2170,2170,2170,2170,0
|
|
20241230,164200,270740710,2170,2170,2170,2170,0
|
|
20241230,164100,270740710,2170,2170,2170,2170,0
|
|
20241230,164000,270740710,2170,2170,2170,2170,0
|
|
20241230,163900,270740710,2170,2170,2170,2170,0
|
|
20241230,163800,270740710,2170,2170,2170,2170,0
|
|
20241230,163700,270740710,2170,2170,2170,2170,0
|
|
20241230,163600,270740710,2170,2170,2170,2170,0
|
|
20241230,163500,270740710,2170,2170,2170,2170,0
|
|
20241230,163400,270740710,2170,2170,2170,2170,0
|
|
20241230,163300,270740710,2170,2170,2170,2170,0
|
|
20241230,163200,270740710,2170,2170,2170,2170,0
|
|
20241230,163100,270740710,2170,2170,2170,2170,0
|
|
20241230,163000,270740710,2170,2170,2170,2170,2591
|
|
20241230,162900,270740710,2170,2170,2170,2170,0
|
|
20241230,162800,270740710,2170,2170,2170,2170,0
|
|
20241230,162700,270740710,2170,2170,2170,2170,0
|
|
20241230,162600,270740710,2170,2170,2170,2170,0
|
|
20241230,162500,270740710,2170,2170,2170,2170,0
|
|
20241230,162400,270740710,2170,2170,2170,2170,0
|
|
20241230,162300,270740710,2170,2170,2170,2170,0
|
|
20241230,162200,270740710,2170,2170,2170,2170,0
|
|
20241230,162100,270740710,2170,2170,2170,2170,0
|
|
20241230,162000,270740710,2170,2170,2170,2170,0
|
|
20241230,161900,270740710,2170,2170,2170,2170,0
|
|
20241230,161800,270740710,2170,2170,2170,2170,0
|
|
20241230,161700,270740710,2170,2170,2170,2170,0
|
|
20241230,161600,270740710,2170,2170,2170,2170,0
|
|
20241230,161500,270740710,2170,2170,2170,2170,0
|
|
20241230,161400,270740710,2170,2170,2170,2170,0
|
|
20241230,161300,270740710,2170,2170,2170,2170,0
|
|
20241230,161200,270740710,2170,2170,2170,2170,0
|
|
20241230,161100,270740710,2170,2170,2170,2170,0
|
|
20241230,161000,270740710,2170,2170,2170,2170,0
|
|
20241230,160900,270740710,2170,2170,2170,2170,0
|
|
20241230,160800,270740710,2170,2170,2170,2170,0
|
|
20241230,160700,270740710,2170,2170,2170,2170,0
|
|
20241230,160600,270740710,2170,2170,2170,2170,0
|
|
20241230,160500,270740710,2170,2170,2170,2170,0
|
|
20241230,160400,270740710,2170,2170,2170,2170,0
|
|
20241230,160300,270740710,2170,2170,2170,2170,0
|
|
20241230,160200,270740710,2170,2170,2170,2170,0
|
|
20241230,160100,270740710,2170,2170,2170,2170,0
|
|
20241230,160000,270740710,2170,2170,2170,2170,2591
|
|
20241230,155900,270740710,2170,2170,2170,2170,0
|
|
20241230,155800,270740710,2170,2170,2170,2170,0
|
|
20241230,155700,270740710,2170,2170,2170,2170,0
|
|
20241230,155600,270740710,2170,2170,2170,2170,0
|
|
20241230,155500,270740710,2170,2170,2170,2170,0
|
|
20241230,155400,270740710,2170,2170,2170,2170,0
|
|
20241230,155300,270740710,2170,2170,2170,2170,0
|
|
20241230,155200,270740710,2170,2170,2170,2170,0
|
|
20241230,155100,270740710,2170,2170,2170,2170,0
|
|
20241230,155000,270740710,2170,2170,2170,2170,0
|
|
20241230,154900,270740710,2170,2170,2170,2170,0
|
|
20241230,154800,270740710,2170,2170,2170,2170,0
|
|
20241230,154700,270740710,2170,2170,2170,2170,0
|
|
20241230,154600,270740710,2170,2170,2170,2170,0
|
|
20241230,154500,270740710,2170,2170,2170,2170,0
|
|
20241230,154400,270740710,2170,2170,2170,2170,0
|
|
20241230,154300,270740710,2170,2170,2170,2170,0
|
|
20241230,154200,270740710,2170,2170,2170,2170,0
|
|
20241230,154100,270740710,2170,2170,2170,2170,0
|
|
20241230,154000,270740710,2170,2170,2170,2170,0
|
|
20241230,153900,270740710,2170,2170,2170,2170,0
|
|
20241230,153800,270740710,2170,2170,2170,2170,0
|
|
20241230,153700,270740710,2170,2170,2170,2170,0
|
|
20241230,153600,270740710,2170,2170,2170,2170,0
|
|
20241230,153500,270740710,2170,2170,2170,2170,0
|
|
20241230,153400,270740710,2170,2170,2170,2170,0
|
|
20241230,153300,270740710,2170,2170,2170,2170,0
|
|
20241230,153200,270740710,2170,2170,2170,2170,0
|
|
20241230,153100,270740710,2170,2170,2170,2170,0
|
|
20241230,153000,270740710,2170,2170,2170,2170,5182
|
|
20241230,152900,265118240,2170,2170,2170,2170,0
|
|
20241230,152800,265118240,2170,2170,2170,2170,0
|
|
20241230,152700,265118240,2170,2170,2170,2170,0
|
|
20241230,152600,265118240,2170,2170,2170,2170,0
|
|
20241230,152500,265118240,2170,2170,2170,2170,0
|
|
20241230,152400,265118240,2170,2170,2170,2170,0
|
|
20241230,152300,265118240,2170,2170,2170,2170,0
|
|
20241230,152200,265118240,2170,2170,2170,2170,0
|
|
20241230,152100,265118240,2170,2170,2170,2170,0
|
|
20241230,152000,265118240,2170,2170,2170,2170,0
|
|
20241230,151900,265118240,2170,2170,2170,2170,18
|
|
20241230,151800,265079180,2170,2170,2170,2170,0
|
|
20241230,151700,265079180,2170,2170,2170,2170,0
|
|
20241230,151600,265079180,2170,2175,2180,2170,705
|
|
20241230,151500,263546080,2165,2165,2165,2165,90
|
|
20241230,151400,263351230,2160,2160,2160,2160,150
|
|
20241230,151300,263027230,2175,2165,2175,2165,10885
|
|
20241230,151200,239458665,2175,2175,2175,2175,22
|
|
20241230,151100,239410815,2175,2175,2175,2175,17
|
|
20241230,151000,239373840,2175,2175,2175,2175,1
|
|
20241230,150900,239371665,2165,2175,2175,2165,1766
|
|
20241230,150800,235548235,2175,2175,2175,2175,0
|
|
20241230,150700,235548235,2175,2175,2175,2175,183
|
|
20241230,150600,235150210,2175,2175,2175,2175,0
|
|
20241230,150500,235150210,2175,2175,2175,2175,0
|
|
20241230,150400,235150210,2175,2175,2175,2175,0
|
|
20241230,150300,235150210,2175,2175,2175,2175,23
|
|
20241230,150200,235100185,2175,2175,2175,2175,0
|
|
20241230,150100,235100185,2175,2175,2175,2175,0
|
|
20241230,150000,235100185,2175,2175,2175,2175,1315
|
|
20241230,145900,232240060,2175,2170,2175,2170,2798
|
|
20241230,145800,226165865,2170,2165,2170,2165,686
|
|
20241230,145700,224679745,2165,2165,2165,2165,0
|
|
20241230,145600,224679745,2165,2165,2165,2165,1072
|
|
20241230,145500,222358865,2170,2165,2170,2165,2
|
|
20241230,145400,222354530,2170,2170,2170,2170,0
|
|
20241230,145300,222354530,2170,2170,2170,2170,0
|
|
20241230,145200,222354530,2170,2165,2170,2165,499
|
|
20241230,145100,221271750,2165,2165,2165,2165,150
|
|
20241230,145000,220947000,2170,2170,2170,2170,555
|
|
20241230,144900,219742650,2165,2165,2165,2165,700
|
|
20241230,144800,218227150,2170,2170,2170,2170,0
|
|
20241230,144700,218227150,2170,2170,2170,2170,2
|
|
20241230,144600,218222810,2165,2170,2170,2165,1074
|
|
20241230,144500,215892350,2170,2170,2170,2170,300
|
|
20241230,144400,215241350,2170,2170,2170,2170,300
|
|
20241230,144300,214590350,2170,2170,2170,2170,2
|
|
20241230,144200,214586010,2165,2165,2165,2165,0
|
|
20241230,144100,214586010,2165,2165,2165,2165,0
|
|
20241230,144000,214586010,2165,2170,2170,2165,49
|
|
20241230,143900,214479915,2170,2170,2170,2170,0
|
|
20241230,143800,214479915,2170,2170,2170,2170,1
|
|
20241230,143700,214477745,2170,2170,2170,2170,0
|
|
20241230,143600,214477745,2170,2170,2170,2170,0
|
|
20241230,143500,214477745,2170,2170,2170,2170,1
|
|
20241230,143400,214475575,2170,2170,2170,2170,1
|
|
20241230,143300,214473405,2170,2170,2170,2170,0
|
|
20241230,143200,214473405,2170,2170,2170,2170,0
|
|
20241230,143100,214473405,2170,2165,2170,2165,33
|
|
20241230,143000,214401955,2165,2165,2165,2165,168
|
|
20241230,142900,214038235,2170,2170,2170,2170,0
|
|
20241230,142800,214038235,2170,2170,2170,2170,0
|
|
20241230,142700,214038235,2170,2170,2170,2170,1
|
|
20241230,142600,214036065,2170,2170,2170,2170,500
|
|
20241230,142500,212951065,2170,2170,2170,2170,0
|
|
20241230,142400,212951065,2170,2170,2170,2170,2
|
|
20241230,142300,212946725,2165,2165,2165,2165,647
|
|
20241230,142200,211545970,2165,2165,2165,2165,638
|
|
20241230,142100,210164700,2165,2165,2165,2165,0
|
|
20241230,142000,210164700,2165,2165,2165,2160,110
|
|
20241230,141900,209926700,2165,2165,2165,2165,4
|
|
20241230,141800,209918040,2165,2165,2165,2165,4
|
|
20241230,141700,209909380,2165,2165,2165,2165,0
|
|
20241230,141600,209909380,2165,2165,2165,2165,1
|
|
20241230,141500,209907215,2165,2165,2165,2165,0
|
|
20241230,141400,209907215,2165,2160,2165,2160,258
|
|
20241230,141300,209349930,2165,2165,2165,2165,0
|
|
20241230,141200,209349930,2165,2165,2165,2165,0
|
|
20241230,141100,209349930,2165,2165,2165,2165,0
|
|
20241230,141000,209349930,2165,2165,2165,2165,200
|
|
20241230,140900,208916930,2160,2160,2160,2160,0
|
|
20241230,140800,208916930,2160,2160,2160,2160,0
|
|
20241230,140700,208916930,2160,2160,2160,2160,205
|
|
20241230,140600,208474130,2160,2160,2160,2160,0
|
|
20241230,140500,208474130,2160,2160,2160,2160,810
|
|
20241230,140400,206724530,2165,2165,2165,2165,0
|
|
20241230,140300,206724530,2165,2165,2165,2165,1
|
|
20241230,140200,206722365,2165,2165,2165,2165,0
|
|
20241230,140100,206722365,2165,2165,2165,2165,1
|
|
20241230,140000,206720200,2165,2165,2165,2165,1
|
|
20241230,135900,206718035,2165,2165,2165,2165,1
|
|
20241230,135800,206715870,2165,2165,2165,2165,0
|
|
20241230,135700,206715870,2165,2160,2165,2160,5
|
|
20241230,135600,206705065,2160,2160,2160,2160,0
|
|
20241230,135500,206705065,2160,2160,2160,2160,20
|
|
20241230,135400,206661865,2160,2160,2160,2160,693
|
|
20241230,135300,205164985,2160,2165,2165,2160,2
|
|
20241230,135200,205160660,2160,2160,2160,2160,0
|
|
20241230,135100,205160660,2160,2160,2160,2160,0
|
|
20241230,135000,205160660,2160,2160,2160,2160,0
|
|
20241230,134900,205160660,2160,2160,2160,2160,0
|
|
20241230,134800,205160660,2160,2165,2165,2160,32
|
|
20241230,134700,205091530,2165,2165,2165,2165,0
|
|
20241230,134600,205091530,2165,2165,2165,2165,0
|
|
20241230,134500,205091530,2165,2165,2165,2165,203
|
|
20241230,134400,204652035,2165,2165,2165,2165,0
|
|
20241230,134300,204652035,2165,2165,2165,2165,0
|
|
20241230,134200,204652035,2165,2165,2165,2165,0
|
|
20241230,134100,204652035,2165,2165,2165,2165,0
|
|
20241230,134000,204652035,2165,2165,2165,2165,22
|
|
20241230,133900,204604405,2160,2165,2165,2160,401
|
|
20241230,133800,203738240,2165,2165,2165,2165,10
|
|
20241230,133700,203716590,2165,2165,2165,2165,0
|
|
20241230,133600,203716590,2165,2165,2165,2165,1
|
|
20241230,133500,203714425,2165,2165,2165,2165,0
|
|
20241230,133400,203714425,2165,2165,2165,2165,21
|
|
20241230,133300,203668960,2165,2165,2165,2165,16
|
|
20241230,133200,203634320,2165,2160,2165,2160,143
|
|
20241230,133100,203325415,2165,2165,2165,2165,100
|
|
20241230,133000,203108915,2165,2165,2165,2165,342
|
|
20241230,132900,202368485,2165,2165,2165,2165,0
|
|
20241230,132800,202368485,2165,2165,2165,2160,252
|
|
20241230,132700,201824020,2165,2165,2165,2165,1
|
|
20241230,132600,201821855,2160,2160,2160,2160,0
|
|
20241230,132500,201821855,2160,2160,2160,2160,12
|
|
20241230,132400,201795935,2165,2165,2165,2165,0
|
|
20241230,132300,201795935,2165,2160,2165,2155,601
|
|
20241230,132200,200500445,2155,2160,2160,2155,5
|
|
20241230,132100,200489665,2155,2155,2155,2155,139
|
|
20241230,132000,200190120,2160,2160,2160,2160,200
|
|
20241230,131900,199758120,2165,2160,2165,2155,2578
|
|
20241230,131800,194199755,2165,2165,2165,2165,12
|
|
20241230,131700,194173775,2165,2165,2165,2165,0
|
|
20241230,131600,194173775,2165,2165,2165,2165,929
|
|
20241230,131500,192162490,2165,2165,2165,2165,6
|
|
20241230,131400,192149500,2160,2160,2160,2160,0
|
|
20241230,131300,192149500,2160,2160,2160,2160,1
|
|
20241230,131200,192147340,2160,2160,2160,2160,0
|
|
20241230,131100,192147340,2160,2160,2160,2160,413
|
|
20241230,131000,191255260,2160,2160,2160,2160,0
|
|
20241230,130900,191255260,2160,2160,2160,2160,40
|
|
20241230,130800,191168860,2160,2160,2160,2160,47
|
|
20241230,130700,191067340,2160,2160,2160,2160,5
|
|
20241230,130600,191056540,2165,2165,2165,2165,1
|
|
20241230,130500,191054375,2165,2165,2165,2165,1
|
|
20241230,130400,191052210,2155,2160,2160,2155,100
|
|
20241230,130300,190836560,2160,2165,2165,2160,1032
|
|
20241230,130200,188606425,2165,2165,2165,2165,1
|
|
20241230,130100,188604260,2160,2160,2160,2160,0
|
|
20241230,130000,188604260,2160,2160,2160,2160,0
|
|
20241230,125900,188604260,2160,2160,2160,2160,129
|
|
20241230,125800,188325620,2165,2165,2165,2165,1
|
|
20241230,125700,188323455,2165,2165,2165,2165,0
|
|
20241230,125600,188323455,2165,2165,2165,2165,0
|
|
20241230,125500,188323455,2165,2165,2165,2165,0
|
|
20241230,125400,188323455,2165,2165,2165,2165,100
|
|
20241230,125300,188106955,2160,2160,2160,2160,0
|
|
20241230,125200,188106955,2160,2160,2160,2160,0
|
|
20241230,125100,188106955,2160,2160,2160,2160,0
|
|
20241230,125000,188106955,2160,2160,2160,2160,0
|
|
20241230,124900,188106955,2160,2160,2160,2160,30
|
|
20241230,124800,188042155,2160,2160,2160,2160,0
|
|
20241230,124700,188042155,2160,2160,2160,2160,1
|
|
20241230,124600,188039995,2155,2155,2155,2155,0
|
|
20241230,124500,188039995,2155,2155,2155,2155,0
|
|
20241230,124400,188039995,2155,2155,2155,2155,0
|
|
20241230,124300,188039995,2155,2155,2155,2155,0
|
|
20241230,124200,188039995,2155,2155,2155,2155,0
|
|
20241230,124100,188039995,2155,2165,2165,2155,51
|
|
20241230,124000,187930000,2165,2165,2165,2165,4
|
|
20241230,123900,187921340,2165,2165,2165,2165,1
|
|
20241230,123800,187919175,2170,2170,2170,2170,0
|
|
20241230,123700,187919175,2170,2170,2170,2170,0
|
|
20241230,123600,187919175,2170,2170,2170,2170,1
|
|
20241230,123500,187917005,2170,2170,2170,2170,1
|
|
20241230,123400,187914835,2170,2170,2170,2170,0
|
|
20241230,123300,187914835,2170,2170,2170,2170,0
|
|
20241230,123200,187914835,2170,2170,2170,2170,0
|
|
20241230,123100,187914835,2170,2170,2170,2170,1
|
|
20241230,123000,187912665,2160,2160,2160,2160,0
|
|
20241230,122900,187912665,2160,2160,2160,2160,0
|
|
20241230,122800,187912665,2160,2160,2160,2160,0
|
|
20241230,122700,187912665,2160,2160,2160,2160,0
|
|
20241230,122600,187912665,2160,2160,2160,2160,1000
|
|
20241230,122500,185752665,2170,2170,2170,2170,0
|
|
20241230,122400,185752665,2170,2170,2170,2170,0
|
|
20241230,122300,185752665,2170,2170,2170,2170,1
|
|
20241230,122200,185750495,2170,2170,2170,2170,0
|
|
20241230,122100,185750495,2170,2170,2170,2170,1
|
|
20241230,122000,185748325,2170,2170,2170,2170,0
|
|
20241230,121900,185748325,2170,2170,2170,2170,14
|
|
20241230,121800,185717945,2170,2170,2170,2170,5
|
|
20241230,121700,185707095,2170,2170,2170,2170,0
|
|
20241230,121600,185707095,2170,2170,2170,2170,0
|
|
20241230,121500,185707095,2170,2160,2170,2160,785
|
|
20241230,121400,184011485,2160,2170,2170,2160,2030
|
|
20241230,121300,179626665,2160,2160,2160,2160,0
|
|
20241230,121200,179626665,2160,2160,2160,2160,56
|
|
20241230,121100,179505705,2160,2160,2160,2160,0
|
|
20241230,121000,179505705,2160,2160,2160,2160,0
|
|
20241230,120900,179505705,2160,2160,2160,2160,0
|
|
20241230,120800,179505705,2160,2160,2160,2160,70
|
|
20241230,120700,179354505,2160,2160,2160,2160,0
|
|
20241230,120600,179354505,2160,2160,2160,2160,0
|
|
20241230,120500,179354505,2160,2160,2160,2160,679
|
|
20241230,120400,177887865,2165,2165,2165,2165,0
|
|
20241230,120300,177887865,2165,2165,2165,2165,0
|
|
20241230,120200,177887865,2165,2165,2165,2165,0
|
|
20241230,120100,177887865,2165,2165,2165,2165,0
|
|
20241230,120000,177887865,2165,2165,2165,2165,0
|
|
20241230,115900,177887865,2165,2165,2165,2165,0
|
|
20241230,115800,177887865,2165,2165,2165,2165,50
|
|
20241230,115700,177779615,2160,2160,2160,2160,0
|
|
20241230,115600,177779615,2160,2160,2160,2160,0
|
|
20241230,115500,177779615,2160,2170,2170,2160,1005
|
|
20241230,115400,175598815,2170,2170,2170,2170,0
|
|
20241230,115300,175598815,2170,2170,2170,2170,0
|
|
20241230,115200,175598815,2170,2170,2170,2170,6
|
|
20241230,115100,175585795,2170,2170,2170,2170,0
|
|
20241230,115000,175585795,2170,2170,2170,2170,0
|
|
20241230,114900,175585795,2170,2170,2170,2170,0
|
|
20241230,114800,175585795,2170,2170,2170,2170,0
|
|
20241230,114700,175585795,2170,2170,2170,2170,0
|
|
20241230,114600,175585795,2170,2170,2170,2170,0
|
|
20241230,114500,175585795,2170,2165,2170,2165,950
|
|
20241230,114400,173525710,2165,2165,2165,2165,0
|
|
20241230,114300,173525710,2165,2165,2165,2165,0
|
|
20241230,114200,173525710,2165,2165,2165,2165,10
|
|
20241230,114100,173504060,2165,2165,2165,2165,1122
|
|
20241230,114000,171074930,2165,2165,2165,2165,5
|
|
20241230,113900,171064105,2160,2160,2160,2160,0
|
|
20241230,113800,171064105,2160,2160,2160,2160,850
|
|
20241230,113700,169228105,2160,2160,2160,2160,273
|
|
20241230,113600,168638425,2160,2160,2160,2160,0
|
|
20241230,113500,168638425,2160,2160,2160,2160,0
|
|
20241230,113400,168638425,2160,2160,2160,2155,268
|
|
20241230,113300,168060545,2155,2155,2155,2155,1
|
|
20241230,113200,168058390,2160,2160,2160,2160,0
|
|
20241230,113100,168058390,2160,2160,2160,2160,124
|
|
20241230,113000,167790550,2160,2160,2160,2160,0
|
|
20241230,112900,167790550,2160,2160,2160,2160,0
|
|
20241230,112800,167790550,2160,2160,2160,2160,0
|
|
20241230,112700,167790550,2160,2155,2160,2150,2329
|
|
20241230,112600,162782440,2160,2160,2160,2160,0
|
|
20241230,112500,162782440,2160,2160,2160,2160,10
|
|
20241230,112400,162760840,2160,2160,2160,2160,6
|
|
20241230,112300,162747880,2160,2160,2160,2160,0
|
|
20241230,112200,162747880,2160,2160,2160,2160,0
|
|
20241230,112100,162747880,2160,2160,2160,2160,20
|
|
20241230,112000,162704680,2160,2160,2160,2160,1
|
|
20241230,111900,162702520,2160,2160,2160,2160,1
|
|
20241230,111800,162700360,2150,2150,2150,2150,1650
|
|
20241230,111700,159152860,2160,2160,2160,2160,31
|
|
20241230,111600,159085900,2155,2155,2155,2155,0
|
|
20241230,111500,159085900,2155,2155,2155,2155,186
|
|
20241230,111400,158685070,2160,2160,2160,2160,0
|
|
20241230,111300,158685070,2160,2160,2160,2160,96
|
|
20241230,111200,158477710,2160,2160,2160,2160,18
|
|
20241230,111100,158438830,2160,2160,2160,2160,118
|
|
20241230,111000,158183950,2160,2160,2160,2160,0
|
|
20241230,110900,158183950,2160,2160,2160,2160,20
|
|
20241230,110800,158140750,2160,2160,2160,2160,0
|
|
20241230,110700,158140750,2160,2160,2160,2160,3686
|
|
20241230,110600,150178990,2160,2160,2160,2160,0
|
|
20241230,110500,150178990,2160,2160,2160,2160,4
|
|
20241230,110400,150170350,2155,2155,2155,2155,5762
|
|
20241230,110300,137753240,2150,2150,2150,2150,0
|
|
20241230,110200,137753240,2150,2150,2150,2150,0
|
|
20241230,110100,137753240,2150,2150,2150,2150,1
|
|
20241230,110000,137751090,2155,2155,2155,2155,5
|
|
20241230,105900,137740315,2155,2155,2155,2155,0
|
|
20241230,105800,137740315,2155,2155,2155,2155,1
|
|
20241230,105700,137738160,2155,2155,2155,2155,1
|
|
20241230,105600,137736005,2155,2155,2155,2155,0
|
|
20241230,105500,137736005,2155,2155,2155,2155,200
|
|
20241230,105400,137305005,2155,2155,2155,2155,0
|
|
20241230,105300,137305005,2155,2155,2155,2155,0
|
|
20241230,105200,137305005,2155,2155,2155,2155,0
|
|
20241230,105100,137305005,2155,2155,2155,2155,0
|
|
20241230,105000,137305005,2155,2155,2155,2155,6
|
|
20241230,104900,137292075,2155,2155,2155,2155,0
|
|
20241230,104800,137292075,2155,2155,2155,2155,12
|
|
20241230,104700,137266215,2145,2145,2145,2145,0
|
|
20241230,104600,137266215,2145,2145,2145,2145,0
|
|
20241230,104500,137266215,2145,2145,2145,2145,0
|
|
20241230,104400,137266215,2145,2145,2145,2145,0
|
|
20241230,104300,137266215,2145,2145,2145,2145,0
|
|
20241230,104200,137266215,2145,2145,2145,2145,0
|
|
20241230,104100,137266215,2145,2145,2145,2145,51
|
|
20241230,104000,137156820,2155,2155,2155,2155,0
|
|
20241230,103900,137156820,2155,2145,2155,2145,4
|
|
20241230,103800,137148210,2155,2155,2155,2155,0
|
|
20241230,103700,137148210,2155,2155,2155,2155,51
|
|
20241230,103600,137038305,2155,2155,2155,2155,41
|
|
20241230,103500,136949950,2150,2150,2150,2150,2040
|
|
20241230,103400,132563950,2150,2150,2150,2150,0
|
|
20241230,103300,132563950,2150,2150,2150,2150,0
|
|
20241230,103200,132563950,2150,2150,2150,2150,0
|
|
20241230,103100,132563950,2150,2150,2150,2150,11
|
|
20241230,103000,132540300,2150,2150,2150,2150,0
|
|
20241230,102900,132540300,2150,2150,2150,2150,35
|
|
20241230,102800,132465050,2150,2145,2150,2145,20
|
|
20241230,102700,132422145,2150,2150,2150,2150,5
|
|
20241230,102600,132411395,2150,2145,2150,2145,2397
|
|
20241230,102500,127269825,2145,2145,2145,2145,44
|
|
20241230,102400,127175445,2145,2150,2150,2145,1560
|
|
20241230,102300,123828745,2150,2150,2150,2150,1
|
|
20241230,102200,123826595,2150,2150,2150,2150,105
|
|
20241230,102100,123600845,2150,2150,2150,2150,14
|
|
20241230,102000,123570745,2150,2150,2150,2150,97
|
|
20241230,101900,123362195,2150,2150,2150,2150,0
|
|
20241230,101800,123362195,2150,2150,2150,2150,126
|
|
20241230,101700,123091295,2150,2150,2150,2150,2
|
|
20241230,101600,123086995,2150,2150,2150,2150,12
|
|
20241230,101500,123061195,2150,2150,2150,2150,14
|
|
20241230,101400,123031095,2155,2155,2155,2155,22
|
|
20241230,101300,122983685,2150,2150,2150,2150,0
|
|
20241230,101200,122983685,2150,2150,2150,2150,101
|
|
20241230,101100,122766535,2150,2150,2150,2150,100
|
|
20241230,101000,122551535,2150,2150,2150,2150,0
|
|
20241230,100900,122551535,2150,2155,2155,2150,1860
|
|
20241230,100800,118552510,2155,2155,2155,2155,11
|
|
20241230,100700,118528805,2155,2155,2155,2155,140
|
|
20241230,100600,118227105,2155,2155,2155,2155,1
|
|
20241230,100500,118224950,2150,2155,2155,2150,600
|
|
20241230,100400,116934885,2160,2160,2160,2160,1
|
|
20241230,100300,116932725,2160,2160,2160,2160,15
|
|
20241230,100200,116900325,2160,2160,2160,2160,0
|
|
20241230,100100,116900325,2160,2160,2160,2160,0
|
|
20241230,100000,116900325,2160,2160,2160,2160,218
|
|
20241230,095900,116429445,2155,2155,2155,2155,661
|
|
20241230,095800,115004990,2155,2155,2155,2155,5198
|
|
20241230,095700,103803300,2155,2155,2155,2155,0
|
|
20241230,095600,103803300,2155,2155,2155,2155,226
|
|
20241230,095500,103316270,2160,2160,2160,2160,1
|
|
20241230,095400,103314110,2155,2155,2155,2155,1033
|
|
20241230,095300,101087995,2160,2160,2160,2160,1154
|
|
20241230,095200,98595355,2160,2160,2160,2160,18
|
|
20241230,095100,98556475,2160,2160,2160,2160,5
|
|
20241230,095000,98545675,2160,2160,2160,2160,1
|
|
20241230,094900,98543515,2165,2165,2165,2165,0
|
|
20241230,094800,98543515,2165,2165,2165,2165,105
|
|
20241230,094700,98316190,2160,2160,2160,2160,1951
|
|
20241230,094600,94102030,2160,2160,2160,2160,0
|
|
20241230,094500,94102030,2160,2160,2160,2160,2
|
|
20241230,094400,94097710,2160,2160,2160,2160,0
|
|
20241230,094300,94097710,2160,2160,2160,2160,0
|
|
20241230,094200,94097710,2160,2160,2160,2160,0
|
|
20241230,094100,94097710,2160,2155,2160,2155,14
|
|
20241230,094000,94067480,2160,2155,2160,2155,565
|
|
20241230,093900,92849875,2160,2165,2165,2155,304
|
|
20241230,093800,92193010,2165,2165,2165,2165,16
|
|
20241230,093700,92158370,2165,2155,2165,2155,1016
|
|
20241230,093600,89968820,2155,2165,2165,2155,39
|
|
20241230,093500,89884745,2165,2165,2165,2165,11
|
|
20241230,093400,89860930,2165,2165,2165,2165,8
|
|
20241230,093300,89843610,2165,2165,2165,2165,4
|
|
20241230,093200,89834950,2165,2165,2165,2165,3
|
|
20241230,093100,89828455,2165,2165,2165,2165,6
|
|
20241230,093000,89815465,2165,2165,2165,2165,0
|
|
20241230,092900,89815465,2165,2165,2165,2165,10
|
|
20241230,092800,89793815,2170,2170,2170,2170,0
|
|
20241230,092700,89793815,2170,2170,2170,2170,0
|
|
20241230,092600,89793815,2170,2160,2170,2160,4566
|
|
20241230,092500,79905190,2160,2155,2160,2155,664
|
|
20241230,092400,78474020,2155,2155,2155,2155,40
|
|
20241230,092300,78387820,2160,2155,2165,2155,821
|
|
20241230,092200,76615730,2165,2165,2165,2165,117
|
|
20241230,092100,76362425,2155,2155,2155,2155,1042
|
|
20241230,092000,74116915,2160,2165,2165,2160,1147
|
|
20241230,091900,71637135,2160,2160,2160,2160,16
|
|
20241230,091800,71602575,2155,2155,2155,2155,626
|
|
20241230,091700,70253545,2155,2155,2155,2155,138
|
|
20241230,091600,69956155,2155,2150,2155,2150,21
|
|
20241230,091500,69911000,2145,2145,2145,2145,50
|
|
20241230,091400,69803750,2145,2145,2145,2145,0
|
|
20241230,091300,69803750,2145,2145,2145,2145,5
|
|
20241230,091200,69793025,2140,2140,2140,2140,850
|
|
20241230,091100,67974025,2150,2145,2150,2145,1200
|
|
20241230,091000,65394165,2145,2145,2145,2145,298
|
|
20241230,090900,64754955,2145,2140,2145,2140,2001
|
|
20241230,090800,60470315,2140,2150,2150,2140,1591
|
|
20241230,090700,57050165,2150,2140,2150,2140,1001
|
|
20241230,090600,54908015,2140,2140,2140,2140,1287
|
|
20241230,090500,52153835,2150,2140,2150,2140,484
|
|
20241230,090400,51118005,2140,2135,2140,2130,331
|
|
20241230,090300,50411320,2130,2120,2130,2120,3126
|
|
20241230,090200,43767820,2125,2125,2130,2090,18340
|
|
20241230,090100,5205535,2130,2145,2145,2130,24
|
|
20241230,090000,5154255,2115,2115,2115,2115,2437
|