637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,193400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,193300,2412107170,3260,3260,3260,3260,0
|
|
20241227,193200,2412107170,3260,3260,3260,3260,0
|
|
20241227,193100,2412107170,3260,3260,3260,3260,0
|
|
20241227,193000,2412107170,3260,3260,3260,3260,0
|
|
20241227,192900,2412107170,3260,3260,3260,3260,0
|
|
20241227,192800,2412107170,3260,3260,3260,3260,0
|
|
20241227,192700,2412107170,3260,3260,3260,3260,0
|
|
20241227,192600,2412107170,3260,3260,3260,3260,0
|
|
20241227,192500,2412107170,3260,3260,3260,3260,0
|
|
20241227,192400,2412107170,3260,3260,3260,3260,0
|
|
20241227,192300,2412107170,3260,3260,3260,3260,0
|
|
20241227,192200,2412107170,3260,3260,3260,3260,0
|
|
20241227,192100,2412107170,3260,3260,3260,3260,0
|
|
20241227,192000,2412107170,3260,3260,3260,3260,0
|
|
20241227,191900,2412107170,3260,3260,3260,3260,0
|
|
20241227,191800,2412107170,3260,3260,3260,3260,0
|
|
20241227,191700,2412107170,3260,3260,3260,3260,0
|
|
20241227,191600,2412107170,3260,3260,3260,3260,0
|
|
20241227,191500,2412107170,3260,3260,3260,3260,0
|
|
20241227,191400,2412107170,3260,3260,3260,3260,0
|
|
20241227,191300,2412107170,3260,3260,3260,3260,0
|
|
20241227,191200,2412107170,3260,3260,3260,3260,0
|
|
20241227,191100,2412107170,3260,3260,3260,3260,0
|
|
20241227,191000,2412107170,3260,3260,3260,3260,0
|
|
20241227,190900,2412107170,3260,3260,3260,3260,0
|
|
20241227,190800,2412107170,3260,3260,3260,3260,0
|
|
20241227,190700,2412107170,3260,3260,3260,3260,0
|
|
20241227,190600,2412107170,3260,3260,3260,3260,0
|
|
20241227,190500,2412107170,3260,3260,3260,3260,0
|
|
20241227,190400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,190300,2412107170,3260,3260,3260,3260,0
|
|
20241227,190200,2412107170,3260,3260,3260,3260,0
|
|
20241227,190100,2412107170,3260,3260,3260,3260,0
|
|
20241227,190000,2412107170,3260,3260,3260,3260,0
|
|
20241227,185900,2412107170,3260,3260,3260,3260,0
|
|
20241227,185800,2412107170,3260,3260,3260,3260,0
|
|
20241227,185700,2412107170,3260,3260,3260,3260,0
|
|
20241227,185600,2412107170,3260,3260,3260,3260,0
|
|
20241227,185500,2412107170,3260,3260,3260,3260,0
|
|
20241227,185400,2412107170,3260,3260,3260,3260,0
|
|
20241227,185300,2412107170,3260,3260,3260,3260,0
|
|
20241227,185200,2412107170,3260,3260,3260,3260,0
|
|
20241227,185100,2412107170,3260,3260,3260,3260,0
|
|
20241227,185000,2412107170,3260,3260,3260,3260,0
|
|
20241227,184900,2412107170,3260,3260,3260,3260,0
|
|
20241227,184800,2412107170,3260,3260,3260,3260,0
|
|
20241227,184700,2412107170,3260,3260,3260,3260,0
|
|
20241227,184600,2412107170,3260,3260,3260,3260,0
|
|
20241227,184500,2412107170,3260,3260,3260,3260,0
|
|
20241227,184400,2412107170,3260,3260,3260,3260,0
|
|
20241227,184300,2412107170,3260,3260,3260,3260,0
|
|
20241227,184200,2412107170,3260,3260,3260,3260,0
|
|
20241227,184100,2412107170,3260,3260,3260,3260,0
|
|
20241227,184000,2412107170,3260,3260,3260,3260,0
|
|
20241227,183900,2412107170,3260,3260,3260,3260,0
|
|
20241227,183800,2412107170,3260,3260,3260,3260,0
|
|
20241227,183700,2412107170,3260,3260,3260,3260,0
|
|
20241227,183600,2412107170,3260,3260,3260,3260,0
|
|
20241227,183500,2412107170,3260,3260,3260,3260,0
|
|
20241227,183400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,183300,2412107170,3260,3260,3260,3260,0
|
|
20241227,183200,2412107170,3260,3260,3260,3260,0
|
|
20241227,183100,2412107170,3260,3260,3260,3260,0
|
|
20241227,183000,2412107170,3260,3260,3260,3260,0
|
|
20241227,182900,2412107170,3260,3260,3260,3260,0
|
|
20241227,182800,2412107170,3260,3260,3260,3260,0
|
|
20241227,182700,2412107170,3260,3260,3260,3260,0
|
|
20241227,182600,2412107170,3260,3260,3260,3260,0
|
|
20241227,182500,2412107170,3260,3260,3260,3260,0
|
|
20241227,182400,2412107170,3260,3260,3260,3260,0
|
|
20241227,182300,2412107170,3260,3260,3260,3260,0
|
|
20241227,182200,2412107170,3260,3260,3260,3260,0
|
|
20241227,182100,2412107170,3260,3260,3260,3260,0
|
|
20241227,182000,2412107170,3260,3260,3260,3260,0
|
|
20241227,181900,2412107170,3260,3260,3260,3260,0
|
|
20241227,181800,2412107170,3260,3260,3260,3260,0
|
|
20241227,181700,2412107170,3260,3260,3260,3260,0
|
|
20241227,181600,2412107170,3260,3260,3260,3260,0
|
|
20241227,181500,2412107170,3260,3260,3260,3260,0
|
|
20241227,181400,2412107170,3260,3260,3260,3260,0
|
|
20241227,181300,2412107170,3260,3260,3260,3260,0
|
|
20241227,181200,2412107170,3260,3260,3260,3260,0
|
|
20241227,181100,2412107170,3260,3260,3260,3260,0
|
|
20241227,181000,2412107170,3260,3260,3260,3260,0
|
|
20241227,180900,2412107170,3260,3260,3260,3260,0
|
|
20241227,180800,2412107170,3260,3260,3260,3260,0
|
|
20241227,180700,2412107170,3260,3260,3260,3260,0
|
|
20241227,180600,2412107170,3260,3260,3260,3260,0
|
|
20241227,180500,2412107170,3260,3260,3260,3260,0
|
|
20241227,180400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,180300,2412107170,3260,3260,3260,3260,0
|
|
20241227,180200,2412107170,3260,3260,3260,3260,0
|
|
20241227,180100,2412107170,3260,3260,3260,3260,0
|
|
20241227,180000,2412107170,3260,3260,3260,3260,0
|
|
20241227,175900,2412107170,3260,3260,3260,3260,0
|
|
20241227,175800,2412107170,3260,3260,3260,3260,0
|
|
20241227,175700,2412107170,3260,3260,3260,3260,0
|
|
20241227,175600,2412107170,3260,3260,3260,3260,0
|
|
20241227,175500,2412107170,3260,3260,3260,3260,0
|
|
20241227,175400,2412107170,3260,3260,3260,3260,0
|
|
20241227,175300,2412107170,3260,3260,3260,3260,0
|
|
20241227,175200,2412107170,3260,3260,3260,3260,0
|
|
20241227,175100,2412107170,3260,3260,3260,3260,0
|
|
20241227,175000,2412107170,3260,3260,3260,3260,0
|
|
20241227,174900,2412107170,3260,3260,3260,3260,0
|
|
20241227,174800,2412107170,3260,3260,3260,3260,0
|
|
20241227,174700,2412107170,3260,3260,3260,3260,0
|
|
20241227,174600,2412107170,3260,3260,3260,3260,0
|
|
20241227,174500,2412107170,3260,3260,3260,3260,0
|
|
20241227,174400,2412107170,3260,3260,3260,3260,0
|
|
20241227,174300,2412107170,3260,3260,3260,3260,0
|
|
20241227,174200,2412107170,3260,3260,3260,3260,0
|
|
20241227,174100,2412107170,3260,3260,3260,3260,0
|
|
20241227,174000,2412107170,3260,3260,3260,3260,0
|
|
20241227,173900,2412107170,3260,3260,3260,3260,0
|
|
20241227,173800,2412107170,3260,3260,3260,3260,0
|
|
20241227,173700,2412107170,3260,3260,3260,3260,0
|
|
20241227,173600,2412107170,3260,3260,3260,3260,0
|
|
20241227,173500,2412107170,3260,3260,3260,3260,0
|
|
20241227,173400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,173300,2412107170,3260,3260,3260,3260,0
|
|
20241227,173200,2412107170,3260,3260,3260,3260,0
|
|
20241227,173100,2412107170,3260,3260,3260,3260,0
|
|
20241227,173000,2412107170,3260,3260,3260,3260,0
|
|
20241227,172900,2412107170,3260,3260,3260,3260,0
|
|
20241227,172800,2412107170,3260,3260,3260,3260,0
|
|
20241227,172700,2412107170,3260,3260,3260,3260,0
|
|
20241227,172600,2412107170,3260,3260,3260,3260,0
|
|
20241227,172500,2412107170,3260,3260,3260,3260,0
|
|
20241227,172400,2412107170,3260,3260,3260,3260,0
|
|
20241227,172300,2412107170,3260,3260,3260,3260,0
|
|
20241227,172200,2412107170,3260,3260,3260,3260,0
|
|
20241227,172100,2412107170,3260,3260,3260,3260,0
|
|
20241227,172000,2412107170,3260,3260,3260,3260,0
|
|
20241227,171900,2412107170,3260,3260,3260,3260,0
|
|
20241227,171800,2412107170,3260,3260,3260,3260,0
|
|
20241227,171700,2412107170,3260,3260,3260,3260,0
|
|
20241227,171600,2412107170,3260,3260,3260,3260,0
|
|
20241227,171500,2412107170,3260,3260,3260,3260,0
|
|
20241227,171400,2412107170,3260,3260,3260,3260,0
|
|
20241227,171300,2412107170,3260,3260,3260,3260,0
|
|
20241227,171200,2412107170,3260,3260,3260,3260,0
|
|
20241227,171100,2412107170,3260,3260,3260,3260,0
|
|
20241227,171000,2412107170,3260,3260,3260,3260,0
|
|
20241227,170900,2412107170,3260,3260,3260,3260,0
|
|
20241227,170800,2412107170,3260,3260,3260,3260,0
|
|
20241227,170700,2412107170,3260,3260,3260,3260,0
|
|
20241227,170600,2412107170,3260,3260,3260,3260,0
|
|
20241227,170500,2412107170,3260,3260,3260,3260,0
|
|
20241227,170400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,170300,2412107170,3260,3260,3260,3260,0
|
|
20241227,170200,2412107170,3260,3260,3260,3260,0
|
|
20241227,170100,2412107170,3260,3260,3260,3260,0
|
|
20241227,170000,2412107170,3260,3260,3260,3260,0
|
|
20241227,165900,2412107170,3260,3260,3260,3260,0
|
|
20241227,165800,2412107170,3260,3260,3260,3260,0
|
|
20241227,165700,2412107170,3260,3260,3260,3260,0
|
|
20241227,165600,2412107170,3260,3260,3260,3260,0
|
|
20241227,165500,2412107170,3260,3260,3260,3260,0
|
|
20241227,165400,2412107170,3260,3260,3260,3260,0
|
|
20241227,165300,2412107170,3260,3260,3260,3260,0
|
|
20241227,165200,2412107170,3260,3260,3260,3260,0
|
|
20241227,165100,2412107170,3260,3260,3260,3260,0
|
|
20241227,165000,2412107170,3260,3260,3260,3260,0
|
|
20241227,164900,2412107170,3260,3260,3260,3260,0
|
|
20241227,164800,2412107170,3260,3260,3260,3260,0
|
|
20241227,164700,2412107170,3260,3260,3260,3260,0
|
|
20241227,164600,2412107170,3260,3260,3260,3260,0
|
|
20241227,164500,2412107170,3260,3260,3260,3260,0
|
|
20241227,164400,2412107170,3260,3260,3260,3260,0
|
|
20241227,164300,2412107170,3260,3260,3260,3260,0
|
|
20241227,164200,2412107170,3260,3260,3260,3260,0
|
|
20241227,164100,2412107170,3260,3260,3260,3260,0
|
|
20241227,164000,2412107170,3260,3260,3260,3260,0
|
|
20241227,163900,2412107170,3260,3260,3260,3260,0
|
|
20241227,163800,2412107170,3260,3260,3260,3260,0
|
|
20241227,163700,2412107170,3260,3260,3260,3260,0
|
|
20241227,163600,2412107170,3260,3260,3260,3260,0
|
|
20241227,163500,2412107170,3260,3260,3260,3260,0
|
|
20241227,163400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,163300,2412107170,3260,3260,3260,3260,0
|
|
20241227,163200,2412107170,3260,3260,3260,3260,0
|
|
20241227,163100,2412107170,3260,3260,3260,3260,0
|
|
20241227,163000,2412107170,3260,3260,3260,3260,0
|
|
20241227,162900,2412107170,3260,3260,3260,3260,0
|
|
20241227,162800,2412107170,3260,3260,3260,3260,0
|
|
20241227,162700,2412107170,3260,3260,3260,3260,0
|
|
20241227,162600,2412107170,3260,3260,3260,3260,0
|
|
20241227,162500,2412107170,3260,3260,3260,3260,0
|
|
20241227,162400,2412107170,3260,3260,3260,3260,0
|
|
20241227,162300,2412107170,3260,3260,3260,3260,0
|
|
20241227,162200,2412107170,3260,3260,3260,3260,0
|
|
20241227,162100,2412107170,3260,3260,3260,3260,0
|
|
20241227,162000,2412107170,3260,3260,3260,3260,0
|
|
20241227,161900,2412107170,3260,3260,3260,3260,0
|
|
20241227,161800,2412107170,3260,3260,3260,3260,0
|
|
20241227,161700,2412107170,3260,3260,3260,3260,0
|
|
20241227,161600,2412107170,3260,3260,3260,3260,0
|
|
20241227,161500,2412107170,3260,3260,3260,3260,0
|
|
20241227,161400,2412107170,3260,3260,3260,3260,0
|
|
20241227,161300,2412107170,3260,3260,3260,3260,0
|
|
20241227,161200,2412107170,3260,3260,3260,3260,0
|
|
20241227,161100,2412107170,3260,3260,3260,3260,0
|
|
20241227,161000,2412107170,3260,3260,3260,3260,0
|
|
20241227,160900,2412107170,3260,3260,3260,3260,0
|
|
20241227,160800,2412107170,3260,3260,3260,3260,0
|
|
20241227,160700,2412107170,3260,3260,3260,3260,0
|
|
20241227,160600,2412107170,3260,3260,3260,3260,0
|
|
20241227,160500,2412107170,3260,3260,3260,3260,0
|
|
20241227,160400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,160300,2412107170,3260,3260,3260,3260,0
|
|
20241227,160200,2412107170,3260,3260,3260,3260,0
|
|
20241227,160100,2412107170,3260,3260,3260,3260,0
|
|
20241227,160000,2412107170,3260,3260,3260,3260,0
|
|
20241227,155900,2412107170,3260,3260,3260,3260,0
|
|
20241227,155800,2412107170,3260,3260,3260,3260,0
|
|
20241227,155700,2412107170,3260,3260,3260,3260,0
|
|
20241227,155600,2412107170,3260,3260,3260,3260,0
|
|
20241227,155500,2412107170,3260,3260,3260,3260,0
|
|
20241227,155400,2412107170,3260,3260,3260,3260,0
|
|
20241227,155300,2412107170,3260,3260,3260,3260,0
|
|
20241227,155200,2412107170,3260,3260,3260,3260,0
|
|
20241227,155100,2412107170,3260,3260,3260,3260,0
|
|
20241227,155000,2412107170,3260,3260,3260,3260,0
|
|
20241227,154900,2412107170,3260,3260,3260,3260,0
|
|
20241227,154800,2412107170,3260,3260,3260,3260,0
|
|
20241227,154700,2412107170,3260,3260,3260,3260,0
|
|
20241227,154600,2412107170,3260,3260,3260,3260,0
|
|
20241227,154500,2412107170,3260,3260,3260,3260,0
|
|
20241227,154400,2412107170,3260,3260,3260,3260,0
|
|
20241227,154300,2412107170,3260,3260,3260,3260,0
|
|
20241227,154200,2412107170,3260,3260,3260,3260,0
|
|
20241227,154100,2412107170,3260,3260,3260,3260,0
|
|
20241227,154000,2412107170,3260,3260,3260,3260,0
|
|
20241227,153900,2412107170,3260,3260,3260,3260,0
|
|
20241227,153800,2412107170,3260,3260,3260,3260,0
|
|
20241227,153700,2412107170,3260,3260,3260,3260,0
|
|
20241227,153600,2412107170,3260,3260,3260,3260,0
|
|
20241227,153500,2412107170,3260,3260,3260,3260,0
|
|
20241227,153400,2412107170,3260,3260,3260,3260,12206
|
|
20241227,153300,2412107170,3260,3260,3260,3260,0
|
|
20241227,153200,2412107170,3260,3260,3260,3260,0
|
|
20241227,153100,2412107170,3260,3260,3260,3260,0
|
|
20241227,153000,2412107170,3260,3260,3260,3260,12206
|
|
20241227,152900,2372315610,3265,3265,3265,3265,0
|
|
20241227,152800,2372315610,3265,3265,3265,3265,0
|
|
20241227,152700,2372315610,3265,3265,3265,3265,0
|
|
20241227,152600,2372315610,3265,3265,3265,3265,0
|
|
20241227,152500,2372315610,3265,3265,3265,3265,0
|
|
20241227,152400,2372315610,3265,3265,3265,3265,0
|
|
20241227,152300,2372315610,3265,3265,3265,3265,0
|
|
20241227,152200,2372315610,3265,3265,3265,3265,0
|
|
20241227,152100,2372315610,3265,3265,3265,3265,0
|
|
20241227,152000,2372315610,3265,3265,3265,3265,0
|
|
20241227,151900,2372315610,3265,3250,3265,3250,2862
|
|
20241227,151800,2362984890,3260,3260,3260,3250,4980
|
|
20241227,151700,2346776385,3265,3260,3265,3260,75
|
|
20241227,151600,2346531565,3260,3255,3265,3255,5338
|
|
20241227,151500,2329139765,3255,3255,3255,3245,1751
|
|
20241227,151400,2323450110,3255,3260,3260,3255,1614
|
|
20241227,151300,2318196535,3260,3260,3260,3255,1643
|
|
20241227,151200,2312843420,3260,3260,3260,3260,0
|
|
20241227,151100,2312843420,3260,3260,3265,3260,2143
|
|
20241227,151000,2305854735,3265,3265,3265,3265,510
|
|
20241227,150900,2304189585,3270,3260,3270,3260,975
|
|
20241227,150800,2301004835,3260,3265,3270,3260,1551
|
|
20241227,150700,2295940545,3270,3265,3270,3265,1033
|
|
20241227,150600,2292567650,3270,3275,3275,3270,2965
|
|
20241227,150500,2282872045,3275,3285,3285,3265,701
|
|
20241227,150400,2280582260,3260,3275,3275,3260,5571
|
|
20241227,150300,2262384400,3275,3280,3280,3275,2023
|
|
20241227,150200,2255755095,3280,3275,3280,3275,1416
|
|
20241227,150100,2251116745,3275,3270,3275,3270,14
|
|
20241227,150000,2251070920,3275,3275,3275,3275,155
|
|
20241227,145900,2250563295,3270,3275,3275,3270,1113
|
|
20241227,145800,2246919085,3275,3280,3280,3275,172
|
|
20241227,145700,2246355735,3275,3280,3280,3275,316
|
|
20241227,145600,2245319705,3275,3280,3280,3275,75
|
|
20241227,145500,2245073730,3275,3270,3275,3270,992
|
|
20241227,145400,2241825130,3270,3280,3280,3270,2838
|
|
20241227,145300,2232536595,3280,3295,3295,3280,4378
|
|
20241227,145200,2218140025,3295,3295,3295,3290,1302
|
|
20241227,145100,2213850330,3305,3295,3305,3295,734
|
|
20241227,145000,2211428365,3295,3295,3305,3290,3596
|
|
20241227,144900,2199576060,3295,3295,3295,3290,636
|
|
20241227,144800,2197481240,3295,3290,3295,3285,2790
|
|
20241227,144700,2188291980,3290,3285,3290,3285,3075
|
|
20241227,144600,2178182905,3285,3275,3285,3265,12373
|
|
20241227,144500,2137759750,3275,3280,3280,3275,1075
|
|
20241227,144400,2134234250,3285,3290,3290,3285,470
|
|
20241227,144300,2132689000,3290,3280,3290,3280,1431
|
|
20241227,144200,2127989815,3280,3285,3285,3280,407
|
|
20241227,144100,2126653235,3290,3290,3290,3290,200
|
|
20241227,144000,2125995235,3295,3285,3295,3285,230
|
|
20241227,143900,2125237505,3285,3285,3285,3285,36
|
|
20241227,143800,2125119245,3285,3290,3290,3285,1029
|
|
20241227,143700,2121738950,3290,3295,3295,3290,1566
|
|
20241227,143600,2116586660,3295,3295,3295,3295,858
|
|
20241227,143500,2113759550,3295,3295,3295,3295,320
|
|
20241227,143400,2112705150,3295,3295,3295,3295,475
|
|
20241227,143300,2111140025,3295,3295,3300,3295,2932
|
|
20241227,143200,2101476310,3300,3300,3300,3295,2000
|
|
20241227,143100,2094878285,3295,3295,3300,3290,2434
|
|
20241227,143000,2086858750,3300,3285,3305,3285,6567
|
|
20241227,142900,2065218330,3285,3280,3285,3280,2000
|
|
20241227,142800,2058657330,3280,3280,3280,3280,0
|
|
20241227,142700,2058657330,3280,3275,3290,3275,1017
|
|
20241227,142600,2055326430,3290,3290,3290,3285,486
|
|
20241227,142500,2053727685,3290,3275,3290,3275,2759
|
|
20241227,142400,2044665545,3280,3270,3280,3270,1746
|
|
20241227,142300,2038949625,3260,3270,3270,3260,2
|
|
20241227,142200,2038943095,3265,3265,3265,3265,415
|
|
20241227,142100,2037588120,3270,3270,3270,3260,576
|
|
20241227,142000,2035704610,3270,3260,3270,3260,11
|
|
20241227,141900,2035668650,3270,3255,3270,3255,82
|
|
20241227,141800,2035401725,3255,3255,3270,3255,2101
|
|
20241227,141700,2028535370,3265,3265,3265,3265,206
|
|
20241227,141600,2027862780,3265,3265,3265,3265,85
|
|
20241227,141500,2027585255,3270,3265,3270,3265,3
|
|
20241227,141400,2027575455,3260,3265,3270,3260,1421
|
|
20241227,141300,2022939435,3270,3260,3270,3250,6153
|
|
20241227,141200,2002877550,3260,3255,3260,3255,1791
|
|
20241227,141100,1997041390,3255,3250,3255,3250,1210
|
|
20241227,141000,1993105340,3250,3240,3250,3240,1876
|
|
20241227,140900,1987017420,3240,3235,3240,3235,1195
|
|
20241227,140800,1983150625,3235,3235,3235,3235,66
|
|
20241227,140700,1982937115,3240,3240,3240,3240,50
|
|
20241227,140600,1982775115,3240,3240,3240,3240,1544
|
|
20241227,140500,1977772555,3240,3240,3240,3240,241
|
|
20241227,140400,1976991715,3245,3245,3245,3245,0
|
|
20241227,140300,1976991715,3245,3245,3245,3245,10
|
|
20241227,140200,1976959265,3240,3240,3240,3235,1140
|
|
20241227,140100,1973266165,3240,3240,3240,3240,110
|
|
20241227,140000,1972909765,3235,3240,3240,3235,388
|
|
20241227,135900,1971652650,3245,3240,3245,3240,14
|
|
20241227,135800,1971607230,3245,3245,3245,3245,1101
|
|
20241227,135700,1968034485,3245,3255,3255,3245,31
|
|
20241227,135600,1967933590,3245,3245,3255,3245,1558
|
|
20241227,135500,1962873580,3240,3240,3240,3240,1
|
|
20241227,135400,1962870340,3235,3235,3235,3235,1
|
|
20241227,135300,1962867105,3235,3240,3240,3235,496
|
|
20241227,135200,1961260070,3240,3240,3240,3240,553
|
|
20241227,135100,1959468350,3235,3230,3240,3230,451
|
|
20241227,135000,1958008870,3230,3230,3230,3230,1
|
|
20241227,134900,1958005640,3230,3240,3240,3230,467
|
|
20241227,134800,1956492580,3240,3240,3240,3240,563
|
|
20241227,134700,1954668460,3240,3240,3240,3240,1
|
|
20241227,134600,1954665220,3245,3245,3250,3245,20
|
|
20241227,134500,1954600315,3245,3245,3245,3245,1
|
|
20241227,134400,1954597070,3245,3255,3255,3245,644
|
|
20241227,134300,1952507280,3250,3255,3255,3250,41
|
|
20241227,134200,1952374025,3255,3255,3255,3255,17
|
|
20241227,134100,1952318690,3260,3255,3260,3250,575
|
|
20241227,134000,1950447415,3255,3255,3255,3255,4
|
|
20241227,133900,1950434395,3250,3250,3250,3250,75
|
|
20241227,133800,1950190645,3250,3250,3250,3250,290
|
|
20241227,133700,1949248145,3250,3250,3250,3250,500
|
|
20241227,133600,1947623145,3250,3255,3255,3250,1294
|
|
20241227,133500,1943412175,3255,3255,3255,3255,0
|
|
20241227,133400,1943412175,3255,3260,3260,3255,921
|
|
20241227,133300,1940412765,3255,3250,3255,3250,1300
|
|
20241227,133200,1936185110,3250,3240,3250,3240,4301
|
|
20241227,133100,1922230650,3240,3240,3240,3240,2
|
|
20241227,133000,1922224170,3245,3245,3245,3245,87
|
|
20241227,132900,1921941855,3240,3245,3245,3240,1403
|
|
20241227,132800,1917392535,3245,3245,3245,3240,186
|
|
20241227,132700,1916788990,3245,3250,3250,3245,15
|
|
20241227,132600,1916740290,3250,3240,3250,3240,802
|
|
20241227,132500,1914139805,3230,3230,3235,3230,596
|
|
20241227,132400,1912213555,3230,3230,3230,3230,154
|
|
20241227,132300,1911716135,3230,3230,3230,3230,220
|
|
20241227,132200,1911005535,3230,3230,3230,3230,325
|
|
20241227,132100,1909955785,3230,3230,3240,3230,2331
|
|
20241227,132000,1902424345,3230,3230,3230,3230,0
|
|
20241227,131900,1902424345,3230,3230,3230,3230,60
|
|
20241227,131800,1902230545,3230,3230,3230,3230,0
|
|
20241227,131700,1902230545,3230,3230,3230,3230,0
|
|
20241227,131600,1902230545,3230,3230,3230,3230,2071
|
|
20241227,131500,1895541215,3230,3230,3230,3230,572
|
|
20241227,131400,1893693655,3235,3230,3235,3230,410
|
|
20241227,131300,1892367355,3230,3230,3230,3230,2032
|
|
20241227,131200,1885803995,3230,3230,3230,3230,134
|
|
20241227,131100,1885371175,3230,3230,3230,3230,0
|
|
20241227,131000,1885371175,3230,3220,3230,3220,859
|
|
20241227,130900,1882604445,3225,3225,3225,3225,0
|
|
20241227,130800,1882604445,3225,3230,3230,3220,191
|
|
20241227,130700,1881987565,3225,3225,3225,3225,41
|
|
20241227,130600,1881855340,3225,3225,3225,3225,2047
|
|
20241227,130500,1875253765,3225,3230,3230,3225,1852
|
|
20241227,130400,1869281050,3230,3230,3230,3230,1
|
|
20241227,130300,1869277820,3230,3230,3230,3230,35
|
|
20241227,130200,1869164770,3225,3225,3225,3225,1138
|
|
20241227,130100,1865494720,3225,3230,3230,3225,1714
|
|
20241227,130000,1859966260,3230,3230,3230,3230,161
|
|
20241227,125900,1859446230,3235,3230,3235,3225,1710
|
|
20241227,125800,1853927920,3230,3230,3230,3230,720
|
|
20241227,125700,1851602320,3240,3240,3240,3240,1
|
|
20241227,125600,1851599080,3240,3235,3240,3235,621
|
|
20241227,125500,1849590140,3230,3245,3245,3230,450
|
|
20241227,125400,1848134570,3245,3235,3245,3225,2965
|
|
20241227,125300,1838570025,3230,3240,3240,3230,3162
|
|
20241227,125200,1828346520,3245,3240,3245,3240,4177
|
|
20241227,125100,1814813035,3240,3235,3240,3235,2319
|
|
20241227,125000,1807300230,3235,3245,3245,3235,444
|
|
20241227,124900,1805861890,3245,3240,3245,3240,932
|
|
20241227,124800,1802842205,3240,3235,3240,3235,17
|
|
20241227,124700,1802787205,3235,3235,3235,3230,1030
|
|
20241227,124600,1799455305,3235,3235,3235,3235,1122
|
|
20241227,124500,1795825635,3235,3235,3235,3235,0
|
|
20241227,124400,1795825635,3235,3235,3235,3235,338
|
|
20241227,124300,1794732205,3230,3230,3230,3230,0
|
|
20241227,124200,1794732205,3230,3230,3230,3230,0
|
|
20241227,124100,1794732205,3230,3230,3230,3230,489
|
|
20241227,124000,1793152735,3235,3235,3235,3235,0
|
|
20241227,123900,1793152735,3235,3230,3235,3230,537
|
|
20241227,123800,1791417975,3225,3225,3225,3225,1
|
|
20241227,123700,1791414750,3225,3225,3225,3225,949
|
|
20241227,123600,1788354225,3220,3220,3220,3220,804
|
|
20241227,123500,1785765345,3215,3220,3220,3215,1075
|
|
20241227,123400,1782305335,3220,3220,3220,3220,2278
|
|
20241227,123300,1774970175,3220,3220,3225,3220,40
|
|
20241227,123200,1774841275,3225,3225,3225,3225,246
|
|
20241227,123100,1774047925,3225,3220,3225,3220,2595
|
|
20241227,123000,1765691550,3225,3225,3225,3225,101
|
|
20241227,122900,1765365825,3220,3230,3230,3220,219
|
|
20241227,122800,1764659645,3230,3230,3230,3230,350
|
|
20241227,122700,1763529145,3220,3220,3220,3220,0
|
|
20241227,122600,1763529145,3220,3220,3220,3220,637
|
|
20241227,122500,1761478005,3220,3220,3220,3220,300
|
|
20241227,122400,1760512005,3225,3225,3225,3225,200
|
|
20241227,122300,1759867005,3220,3220,3220,3220,100
|
|
20241227,122200,1759545005,3220,3230,3230,3220,228
|
|
20241227,122100,1758810515,3215,3220,3220,3215,1646
|
|
20241227,122000,1753511010,3220,3220,3220,3220,2080
|
|
20241227,121900,1746813410,3220,3230,3230,3220,2187
|
|
20241227,121800,1739769400,3230,3230,3230,3230,1
|
|
20241227,121700,1739766170,3220,3220,3230,3220,4340
|
|
20241227,121600,1725790970,3220,3220,3230,3220,8458
|
|
20241227,121500,1698555210,3220,3230,3230,3220,1613
|
|
20241227,121400,1693353285,3225,3230,3230,3225,1239
|
|
20241227,121300,1689356310,3235,3230,3235,3230,84
|
|
20241227,121200,1689084620,3220,3225,3225,3220,3726
|
|
20241227,121100,1677080990,3225,3240,3240,3225,3412
|
|
20241227,121000,1666076540,3240,3235,3240,3235,544
|
|
20241227,120900,1664316450,3245,3245,3245,3245,60
|
|
20241227,120800,1664121750,3245,3230,3245,3230,274
|
|
20241227,120700,1663234860,3230,3235,3235,3230,3
|
|
20241227,120600,1663225160,3225,3225,3225,3220,4868
|
|
20241227,120500,1647534020,3240,3230,3240,3230,1482
|
|
20241227,120400,1642747150,3230,3230,3230,3230,0
|
|
20241227,120300,1642747150,3230,3230,3230,3225,2011
|
|
20241227,120200,1636254750,3240,3240,3240,3240,3334
|
|
20241227,120100,1625452590,3240,3230,3240,3230,5350
|
|
20241227,120000,1608150430,3235,3235,3235,3235,579
|
|
20241227,115900,1606277365,3245,3235,3245,3230,146
|
|
20241227,115800,1605805585,3230,3230,3240,3230,4882
|
|
20241227,115700,1589990465,3230,3235,3240,3230,2671
|
|
20241227,115600,1581359740,3235,3230,3235,3230,205
|
|
20241227,115500,1580697565,3235,3235,3235,3235,342
|
|
20241227,115400,1579591195,3230,3230,3230,3230,770
|
|
20241227,115300,1577104095,3225,3225,3225,3225,440
|
|
20241227,115200,1575685095,3225,3230,3230,3225,20
|
|
20241227,115100,1575620510,3230,3230,3230,3230,10
|
|
20241227,115000,1575588210,3225,3225,3230,3220,9746
|
|
20241227,114900,1544177530,3230,3240,3240,3230,1765
|
|
20241227,114800,1538476570,3235,3235,3235,3235,50
|
|
20241227,114700,1538314820,3235,3235,3235,3235,290
|
|
20241227,114600,1537376670,3235,3225,3235,3225,381
|
|
20241227,114500,1536145175,3225,3230,3230,3225,900
|
|
20241227,114400,1533239095,3235,3235,3235,3235,285
|
|
20241227,114300,1532317120,3230,3230,3230,3225,440
|
|
20241227,114200,1530897420,3230,3230,3235,3225,3671
|
|
20241227,114100,1519040130,3235,3235,3235,3235,443
|
|
20241227,114000,1517607025,3230,3235,3235,3230,980
|
|
20241227,113900,1514441395,3235,3240,3240,3230,869
|
|
20241227,113800,1511633190,3240,3235,3240,3235,115
|
|
20241227,113700,1511260765,3235,3235,3235,3235,1100
|
|
20241227,113600,1507702265,3235,3235,3235,3235,0
|
|
20241227,113500,1507702265,3235,3235,3235,3235,2493
|
|
20241227,113400,1499637410,3235,3235,3235,3235,600
|
|
20241227,113300,1497696410,3230,3235,3240,3230,971
|
|
20241227,113200,1494556225,3230,3230,3230,3230,10
|
|
20241227,113100,1494523925,3230,3230,3230,3230,3739
|
|
20241227,113000,1482446955,3235,3240,3240,3235,1013
|
|
20241227,112900,1479169400,3235,3240,3240,3235,6
|
|
20241227,112800,1479149965,3240,3240,3240,3235,4501
|
|
20241227,112700,1464586405,3240,3240,3245,3240,598
|
|
20241227,112600,1462648835,3245,3245,3250,3245,25
|
|
20241227,112500,1462567670,3245,3245,3260,3245,528
|
|
20241227,112400,1460853780,3260,3260,3260,3260,0
|
|
20241227,112300,1460853780,3260,3250,3260,3245,107
|
|
20241227,112200,1460506190,3260,3260,3260,3260,0
|
|
20241227,112100,1460506190,3260,3260,3260,3260,10
|
|
20241227,112000,1460473590,3260,3260,3260,3260,3
|
|
20241227,111900,1460463810,3245,3250,3250,3245,1200
|
|
20241227,111800,1456569560,3250,3250,3250,3250,16
|
|
20241227,111700,1456517560,3260,3255,3260,3255,145
|
|
20241227,111600,1456044935,3240,3260,3260,3240,12
|
|
20241227,111500,1456005955,3260,3240,3260,3235,9019
|
|
20241227,111400,1426695590,3240,3245,3250,3235,2051
|
|
20241227,111300,1420036635,3250,3235,3250,3235,2656
|
|
20241227,111200,1411431160,3240,3235,3240,3235,800
|
|
20241227,111100,1408841660,3235,3240,3240,3235,1416
|
|
20241227,111000,1404255820,3240,3250,3250,3240,1545
|
|
20241227,110900,1399249310,3240,3240,3245,3235,10889
|
|
20241227,110800,1363969925,3240,3240,3240,3240,1620
|
|
20241227,110700,1358721125,3240,3255,3255,3240,9080
|
|
20241227,110600,1329265985,3255,3260,3260,3255,282
|
|
20241227,110500,1328347425,3265,3245,3265,3245,668
|
|
20241227,110400,1326179745,3245,3260,3260,3245,350
|
|
20241227,110300,1325043240,3265,3265,3265,3265,0
|
|
20241227,110200,1325043240,3265,3270,3270,3240,1121
|
|
20241227,110100,1321405155,3270,3270,3270,3250,895
|
|
20241227,110000,1318494885,3260,3260,3260,3260,50
|
|
20241227,105900,1318331885,3260,3260,3260,3260,98
|
|
20241227,105800,1318012405,3265,3245,3270,3245,1581
|
|
20241227,105700,1312874415,3260,3260,3260,3240,8262
|
|
20241227,105600,1286062490,3250,3250,3250,3250,0
|
|
20241227,105500,1286062490,3250,3255,3260,3250,2685
|
|
20241227,105400,1277332400,3255,3255,3260,3255,55
|
|
20241227,105300,1277153360,3255,3250,3255,3250,1817
|
|
20241227,105200,1271246275,3250,3260,3260,3250,4243
|
|
20241227,105100,1257439490,3260,3275,3275,3260,1967
|
|
20241227,105000,1251021930,3265,3275,3275,3265,1690
|
|
20241227,104900,1245503980,3260,3265,3265,3260,846
|
|
20241227,104800,1242743490,3255,3280,3280,3255,7405
|
|
20241227,104700,1218594350,3270,3275,3275,3270,656
|
|
20241227,104600,1216448710,3275,3275,3285,3270,1607
|
|
20241227,104500,1211191910,3275,3285,3285,3270,971
|
|
20241227,104400,1208012785,3280,3300,3300,3280,1445
|
|
20241227,104300,1203264590,3300,3300,3300,3290,5
|
|
20241227,104200,1203248110,3285,3285,3285,3285,176
|
|
20241227,104100,1202669950,3270,3280,3280,3265,2662
|
|
20241227,104000,1193968010,3280,3290,3290,3270,7590
|
|
20241227,103900,1169067005,3285,3285,3290,3285,6381
|
|
20241227,103800,1148102790,3290,3295,3300,3290,693
|
|
20241227,103700,1145822565,3290,3290,3290,3290,350
|
|
20241227,103600,1144671065,3295,3295,3305,3295,941
|
|
20241227,103500,1141570460,3295,3290,3305,3290,1309
|
|
20241227,103400,1137256565,3295,3300,3300,3295,1026
|
|
20241227,103300,1133873120,3295,3295,3305,3290,3884
|
|
20241227,103200,1121070860,3295,3300,3305,3295,1440
|
|
20241227,103100,1116321895,3300,3310,3315,3300,9098
|
|
20241227,103000,1086252555,3320,3315,3320,3305,2480
|
|
20241227,102900,1078045255,3315,3330,3330,3315,1500
|
|
20241227,102800,1073063615,3330,3330,3330,3330,39
|
|
20241227,102700,1072933745,3330,3330,3335,3320,3597
|
|
20241227,102600,1060983695,3330,3330,3330,3325,1627
|
|
20241227,102500,1055566485,3335,3340,3340,3335,2646
|
|
20241227,102400,1046729095,3340,3340,3340,3340,692
|
|
20241227,102300,1044417815,3325,3330,3340,3325,2952
|
|
20241227,102200,1034602160,3340,3330,3340,3330,584
|
|
20241227,102100,1032652140,3335,3330,3335,3330,687
|
|
20241227,102000,1030361000,3335,3335,3335,3330,574
|
|
20241227,101900,1028449500,3325,3340,3340,3325,3555
|
|
20241227,101800,1016628190,3340,3340,3340,3340,680
|
|
20241227,101700,1014356990,3340,3340,3340,3340,292
|
|
20241227,101600,1013381710,3335,3325,3335,3320,1325
|
|
20241227,101500,1008972090,3330,3325,3330,3325,660
|
|
20241227,101400,1006777335,3320,3325,3325,3320,2620
|
|
20241227,101300,998066085,3325,3335,3335,3325,467
|
|
20241227,101200,996510605,3335,3330,3335,3330,3643
|
|
20241227,101100,984379365,3330,3335,3345,3330,4998
|
|
20241227,101000,967716400,3350,3350,3350,3330,3899
|
|
20241227,100900,954713580,3340,3360,3360,3340,3626
|
|
20241227,100800,942553080,3360,3355,3360,3345,7521
|
|
20241227,100700,917346840,3360,3365,3365,3355,1218
|
|
20241227,100600,913255000,3365,3355,3365,3350,9758
|
|
20241227,100500,880480065,3355,3355,3355,3350,1132
|
|
20241227,100400,876682210,3345,3355,3360,3345,5519
|
|
20241227,100300,858184685,3360,3350,3365,3350,5231
|
|
20241227,100200,840619830,3360,3355,3370,3350,12512
|
|
20241227,100100,798602510,3350,3330,3355,3330,7878
|
|
20241227,100000,772247195,3335,3340,3340,3335,503
|
|
20241227,095900,770569335,3335,3340,3340,3335,2524
|
|
20241227,095800,762144035,3340,3330,3340,3330,13561
|
|
20241227,095700,716931415,3325,3330,3330,3320,2255
|
|
20241227,095600,709435795,3320,3320,3325,3320,1276
|
|
20241227,095500,705194585,3325,3320,3325,3320,224
|
|
20241227,095400,704450605,3315,3315,3320,3315,1270
|
|
20241227,095300,700240550,3320,3330,3330,3320,2685
|
|
20241227,095200,691318010,3330,3320,3335,3320,247
|
|
20241227,095100,690497015,3335,3305,3335,3300,8208
|
|
20241227,095000,663269135,3310,3310,3315,3305,1110
|
|
20241227,094900,659597345,3315,3320,3320,3315,131
|
|
20241227,094800,659162900,3325,3315,3325,3315,572
|
|
20241227,094700,657263735,3315,3310,3315,3310,542
|
|
20241227,094600,655469695,3300,3320,3325,3300,2969
|
|
20241227,094500,645641890,3320,3325,3325,3320,699
|
|
20241227,094400,643319715,3325,3325,3330,3315,2866
|
|
20241227,094300,633797280,3325,3330,3330,3320,4764
|
|
20241227,094200,617941785,3320,3330,3330,3320,3514
|
|
20241227,094100,606250325,3330,3305,3335,3305,13080
|
|
20241227,094000,562810195,3300,3295,3305,3295,1588
|
|
20241227,093900,557571520,3295,3300,3305,3295,1095
|
|
20241227,093800,553956610,3300,3295,3305,3280,4881
|
|
20241227,093700,537919830,3295,3285,3295,3285,233
|
|
20241227,093600,537152925,3275,3285,3285,3270,956
|
|
20241227,093500,534023525,3285,3300,3300,3275,1383
|
|
20241227,093400,529487380,3300,3285,3300,3280,1902
|
|
20241227,093300,523241355,3310,3270,3315,3270,7881
|
|
20241227,093200,497258145,3290,3270,3290,3250,7545
|
|
20241227,093100,472596465,3255,3255,3255,3255,1712
|
|
20241227,093000,467023905,3255,3255,3255,3255,1001
|
|
20241227,092900,463765650,3255,3265,3265,3255,2567
|
|
20241227,092800,455401255,3265,3275,3275,3265,1296
|
|
20241227,092700,451168815,3275,3270,3275,3270,170
|
|
20241227,092600,450612875,3265,3270,3275,3265,1848
|
|
20241227,092500,444567940,3270,3250,3270,3250,1963
|
|
20241227,092400,438179030,3250,3275,3275,3250,2613
|
|
20241227,092300,429663645,3275,3245,3275,3245,4584
|
|
20241227,092200,414722410,3245,3260,3260,3245,4878
|
|
20241227,092100,398880640,3265,3240,3265,3240,2526
|
|
20241227,092000,390685640,3240,3240,3240,3240,585
|
|
20241227,091900,388790240,3230,3245,3245,3230,1324
|
|
20241227,091800,384511385,3250,3230,3250,3230,7512
|
|
20241227,091700,360169945,3230,3235,3245,3230,3841
|
|
20241227,091600,347734195,3235,3225,3235,3220,2459
|
|
20241227,091500,339797400,3230,3245,3245,3220,4282
|
|
20241227,091400,325950855,3245,3240,3255,3240,740
|
|
20241227,091300,323553120,3255,3255,3255,3235,8841
|
|
20241227,091200,294811455,3260,3270,3270,3260,1168
|
|
20241227,091100,291002095,3270,3240,3280,3240,978
|
|
20241227,091000,287814555,3240,3235,3265,3235,3986
|
|
20241227,090900,274878385,3230,3250,3250,3230,2368
|
|
20241227,090800,267204470,3250,3250,3270,3250,4393
|
|
20241227,090700,252927055,3250,3235,3250,3230,555
|
|
20241227,090600,251126100,3235,3230,3250,3220,7014
|
|
20241227,090500,228482280,3230,3255,3255,3210,20158
|
|
20241227,090400,163420035,3255,3255,3270,3250,8574
|
|
20241227,090300,135523310,3250,3270,3275,3250,7321
|
|
20241227,090200,111664765,3275,3270,3280,3265,2350
|
|
20241227,090100,103972360,3275,3305,3305,3265,6687
|
|
20241227,090000,82094755,3290,3300,3315,3290,24447
|