683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,202000,422198085,3785,3785,3785,3785,3960
|
|
20241230,201900,422198085,3785,3785,3785,3785,0
|
|
20241230,201800,422198085,3785,3785,3785,3785,0
|
|
20241230,201700,422198085,3785,3785,3785,3785,0
|
|
20241230,201600,422198085,3785,3785,3785,3785,0
|
|
20241230,201500,422198085,3785,3785,3785,3785,0
|
|
20241230,201400,422198085,3785,3785,3785,3785,0
|
|
20241230,201300,422198085,3785,3785,3785,3785,0
|
|
20241230,201200,422198085,3785,3785,3785,3785,0
|
|
20241230,201100,422198085,3785,3785,3785,3785,0
|
|
20241230,201000,422198085,3785,3785,3785,3785,0
|
|
20241230,200900,422198085,3785,3785,3785,3785,0
|
|
20241230,200800,422198085,3785,3785,3785,3785,0
|
|
20241230,200700,422198085,3785,3785,3785,3785,0
|
|
20241230,200600,422198085,3785,3785,3785,3785,0
|
|
20241230,200500,422198085,3785,3785,3785,3785,0
|
|
20241230,200400,422198085,3785,3785,3785,3785,0
|
|
20241230,200300,422198085,3785,3785,3785,3785,0
|
|
20241230,200200,422198085,3785,3785,3785,3785,0
|
|
20241230,200100,422198085,3785,3785,3785,3785,0
|
|
20241230,200000,422198085,3785,3785,3785,3785,0
|
|
20241230,195900,422198085,3785,3785,3785,3785,0
|
|
20241230,195800,422198085,3785,3785,3785,3785,0
|
|
20241230,195700,422198085,3785,3785,3785,3785,0
|
|
20241230,195600,422198085,3785,3785,3785,3785,0
|
|
20241230,195500,422198085,3785,3785,3785,3785,0
|
|
20241230,195400,422198085,3785,3785,3785,3785,0
|
|
20241230,195300,422198085,3785,3785,3785,3785,0
|
|
20241230,195200,422198085,3785,3785,3785,3785,0
|
|
20241230,195100,422198085,3785,3785,3785,3785,0
|
|
20241230,195000,422198085,3785,3785,3785,3785,3960
|
|
20241230,194900,422198085,3785,3785,3785,3785,0
|
|
20241230,194800,422198085,3785,3785,3785,3785,0
|
|
20241230,194700,422198085,3785,3785,3785,3785,0
|
|
20241230,194600,422198085,3785,3785,3785,3785,0
|
|
20241230,194500,422198085,3785,3785,3785,3785,0
|
|
20241230,194400,422198085,3785,3785,3785,3785,0
|
|
20241230,194300,422198085,3785,3785,3785,3785,0
|
|
20241230,194200,422198085,3785,3785,3785,3785,0
|
|
20241230,194100,422198085,3785,3785,3785,3785,0
|
|
20241230,194000,422198085,3785,3785,3785,3785,0
|
|
20241230,193900,422198085,3785,3785,3785,3785,0
|
|
20241230,193800,422198085,3785,3785,3785,3785,0
|
|
20241230,193700,422198085,3785,3785,3785,3785,0
|
|
20241230,193600,422198085,3785,3785,3785,3785,0
|
|
20241230,193500,422198085,3785,3785,3785,3785,0
|
|
20241230,193400,422198085,3785,3785,3785,3785,0
|
|
20241230,193300,422198085,3785,3785,3785,3785,0
|
|
20241230,193200,422198085,3785,3785,3785,3785,0
|
|
20241230,193100,422198085,3785,3785,3785,3785,0
|
|
20241230,193000,422198085,3785,3785,3785,3785,0
|
|
20241230,192900,422198085,3785,3785,3785,3785,0
|
|
20241230,192800,422198085,3785,3785,3785,3785,0
|
|
20241230,192700,422198085,3785,3785,3785,3785,0
|
|
20241230,192600,422198085,3785,3785,3785,3785,0
|
|
20241230,192500,422198085,3785,3785,3785,3785,0
|
|
20241230,192400,422198085,3785,3785,3785,3785,0
|
|
20241230,192300,422198085,3785,3785,3785,3785,0
|
|
20241230,192200,422198085,3785,3785,3785,3785,0
|
|
20241230,192100,422198085,3785,3785,3785,3785,0
|
|
20241230,192000,422198085,3785,3785,3785,3785,3960
|
|
20241230,191900,422198085,3785,3785,3785,3785,0
|
|
20241230,191800,422198085,3785,3785,3785,3785,0
|
|
20241230,191700,422198085,3785,3785,3785,3785,0
|
|
20241230,191600,422198085,3785,3785,3785,3785,0
|
|
20241230,191500,422198085,3785,3785,3785,3785,0
|
|
20241230,191400,422198085,3785,3785,3785,3785,0
|
|
20241230,191300,422198085,3785,3785,3785,3785,0
|
|
20241230,191200,422198085,3785,3785,3785,3785,0
|
|
20241230,191100,422198085,3785,3785,3785,3785,0
|
|
20241230,191000,422198085,3785,3785,3785,3785,0
|
|
20241230,190900,422198085,3785,3785,3785,3785,0
|
|
20241230,190800,422198085,3785,3785,3785,3785,0
|
|
20241230,190700,422198085,3785,3785,3785,3785,0
|
|
20241230,190600,422198085,3785,3785,3785,3785,0
|
|
20241230,190500,422198085,3785,3785,3785,3785,0
|
|
20241230,190400,422198085,3785,3785,3785,3785,0
|
|
20241230,190300,422198085,3785,3785,3785,3785,0
|
|
20241230,190200,422198085,3785,3785,3785,3785,0
|
|
20241230,190100,422198085,3785,3785,3785,3785,0
|
|
20241230,190000,422198085,3785,3785,3785,3785,0
|
|
20241230,185900,422198085,3785,3785,3785,3785,0
|
|
20241230,185800,422198085,3785,3785,3785,3785,0
|
|
20241230,185700,422198085,3785,3785,3785,3785,0
|
|
20241230,185600,422198085,3785,3785,3785,3785,0
|
|
20241230,185500,422198085,3785,3785,3785,3785,0
|
|
20241230,185400,422198085,3785,3785,3785,3785,0
|
|
20241230,185300,422198085,3785,3785,3785,3785,0
|
|
20241230,185200,422198085,3785,3785,3785,3785,0
|
|
20241230,185100,422198085,3785,3785,3785,3785,0
|
|
20241230,185000,422198085,3785,3785,3785,3785,3960
|
|
20241230,184900,422198085,3785,3785,3785,3785,0
|
|
20241230,184800,422198085,3785,3785,3785,3785,0
|
|
20241230,184700,422198085,3785,3785,3785,3785,0
|
|
20241230,184600,422198085,3785,3785,3785,3785,0
|
|
20241230,184500,422198085,3785,3785,3785,3785,0
|
|
20241230,184400,422198085,3785,3785,3785,3785,0
|
|
20241230,184300,422198085,3785,3785,3785,3785,0
|
|
20241230,184200,422198085,3785,3785,3785,3785,0
|
|
20241230,184100,422198085,3785,3785,3785,3785,0
|
|
20241230,184000,422198085,3785,3785,3785,3785,0
|
|
20241230,183900,422198085,3785,3785,3785,3785,0
|
|
20241230,183800,422198085,3785,3785,3785,3785,0
|
|
20241230,183700,422198085,3785,3785,3785,3785,0
|
|
20241230,183600,422198085,3785,3785,3785,3785,0
|
|
20241230,183500,422198085,3785,3785,3785,3785,0
|
|
20241230,183400,422198085,3785,3785,3785,3785,0
|
|
20241230,183300,422198085,3785,3785,3785,3785,0
|
|
20241230,183200,422198085,3785,3785,3785,3785,0
|
|
20241230,183100,422198085,3785,3785,3785,3785,0
|
|
20241230,183000,422198085,3785,3785,3785,3785,0
|
|
20241230,182900,422198085,3785,3785,3785,3785,0
|
|
20241230,182800,422198085,3785,3785,3785,3785,0
|
|
20241230,182700,422198085,3785,3785,3785,3785,0
|
|
20241230,182600,422198085,3785,3785,3785,3785,0
|
|
20241230,182500,422198085,3785,3785,3785,3785,0
|
|
20241230,182400,422198085,3785,3785,3785,3785,0
|
|
20241230,182300,422198085,3785,3785,3785,3785,0
|
|
20241230,182200,422198085,3785,3785,3785,3785,0
|
|
20241230,182100,422198085,3785,3785,3785,3785,0
|
|
20241230,182000,422198085,3785,3785,3785,3785,3960
|
|
20241230,181900,422198085,3785,3785,3785,3785,0
|
|
20241230,181800,422198085,3785,3785,3785,3785,0
|
|
20241230,181700,422198085,3785,3785,3785,3785,0
|
|
20241230,181600,422198085,3785,3785,3785,3785,0
|
|
20241230,181500,422198085,3785,3785,3785,3785,0
|
|
20241230,181400,422198085,3785,3785,3785,3785,0
|
|
20241230,181300,422198085,3785,3785,3785,3785,0
|
|
20241230,181200,422198085,3785,3785,3785,3785,0
|
|
20241230,181100,422198085,3785,3785,3785,3785,0
|
|
20241230,181000,422198085,3785,3785,3785,3785,0
|
|
20241230,180900,422198085,3785,3785,3785,3785,0
|
|
20241230,180800,422198085,3785,3785,3785,3785,0
|
|
20241230,180700,422198085,3785,3785,3785,3785,0
|
|
20241230,180600,422198085,3785,3785,3785,3785,0
|
|
20241230,180500,422198085,3785,3785,3785,3785,0
|
|
20241230,180400,422198085,3785,3785,3785,3785,0
|
|
20241230,180300,422198085,3785,3785,3785,3785,0
|
|
20241230,180200,422198085,3785,3785,3785,3785,0
|
|
20241230,180100,422198085,3785,3785,3785,3785,0
|
|
20241230,180000,422198085,3785,3785,3785,3785,0
|
|
20241230,175900,422198085,3785,3785,3785,3785,0
|
|
20241230,175800,422198085,3785,3785,3785,3785,0
|
|
20241230,175700,422198085,3785,3785,3785,3785,0
|
|
20241230,175600,422198085,3785,3785,3785,3785,0
|
|
20241230,175500,422198085,3785,3785,3785,3785,0
|
|
20241230,175400,422198085,3785,3785,3785,3785,0
|
|
20241230,175300,422198085,3785,3785,3785,3785,0
|
|
20241230,175200,422198085,3785,3785,3785,3785,0
|
|
20241230,175100,422198085,3785,3785,3785,3785,0
|
|
20241230,175000,422198085,3785,3785,3785,3785,3960
|
|
20241230,174900,422198085,3785,3785,3785,3785,0
|
|
20241230,174800,422198085,3785,3785,3785,3785,0
|
|
20241230,174700,422198085,3785,3785,3785,3785,0
|
|
20241230,174600,422198085,3785,3785,3785,3785,0
|
|
20241230,174500,422198085,3785,3785,3785,3785,0
|
|
20241230,174400,422198085,3785,3785,3785,3785,0
|
|
20241230,174300,422198085,3785,3785,3785,3785,0
|
|
20241230,174200,422198085,3785,3785,3785,3785,0
|
|
20241230,174100,422198085,3785,3785,3785,3785,0
|
|
20241230,174000,422198085,3785,3785,3785,3785,0
|
|
20241230,173900,422198085,3785,3785,3785,3785,0
|
|
20241230,173800,422198085,3785,3785,3785,3785,0
|
|
20241230,173700,422198085,3785,3785,3785,3785,0
|
|
20241230,173600,422198085,3785,3785,3785,3785,0
|
|
20241230,173500,422198085,3785,3785,3785,3785,0
|
|
20241230,173400,422198085,3785,3785,3785,3785,0
|
|
20241230,173300,422198085,3785,3785,3785,3785,0
|
|
20241230,173200,422198085,3785,3785,3785,3785,0
|
|
20241230,173100,422198085,3785,3785,3785,3785,0
|
|
20241230,173000,422198085,3785,3785,3785,3785,0
|
|
20241230,172900,422198085,3785,3785,3785,3785,0
|
|
20241230,172800,422198085,3785,3785,3785,3785,0
|
|
20241230,172700,422198085,3785,3785,3785,3785,0
|
|
20241230,172600,422198085,3785,3785,3785,3785,0
|
|
20241230,172500,422198085,3785,3785,3785,3785,0
|
|
20241230,172400,422198085,3785,3785,3785,3785,0
|
|
20241230,172300,422198085,3785,3785,3785,3785,0
|
|
20241230,172200,422198085,3785,3785,3785,3785,0
|
|
20241230,172100,422198085,3785,3785,3785,3785,0
|
|
20241230,172000,422198085,3785,3785,3785,3785,3960
|
|
20241230,171900,422198085,3785,3785,3785,3785,0
|
|
20241230,171800,422198085,3785,3785,3785,3785,0
|
|
20241230,171700,422198085,3785,3785,3785,3785,0
|
|
20241230,171600,422198085,3785,3785,3785,3785,0
|
|
20241230,171500,422198085,3785,3785,3785,3785,0
|
|
20241230,171400,422198085,3785,3785,3785,3785,0
|
|
20241230,171300,422198085,3785,3785,3785,3785,0
|
|
20241230,171200,422198085,3785,3785,3785,3785,0
|
|
20241230,171100,422198085,3785,3785,3785,3785,0
|
|
20241230,171000,422198085,3785,3785,3785,3785,0
|
|
20241230,170900,422198085,3785,3785,3785,3785,0
|
|
20241230,170800,422198085,3785,3785,3785,3785,0
|
|
20241230,170700,422198085,3785,3785,3785,3785,0
|
|
20241230,170600,422198085,3785,3785,3785,3785,0
|
|
20241230,170500,422198085,3785,3785,3785,3785,0
|
|
20241230,170400,422198085,3785,3785,3785,3785,0
|
|
20241230,170300,422198085,3785,3785,3785,3785,0
|
|
20241230,170200,422198085,3785,3785,3785,3785,0
|
|
20241230,170100,422198085,3785,3785,3785,3785,0
|
|
20241230,170000,422198085,3785,3785,3785,3785,0
|
|
20241230,165900,422198085,3785,3785,3785,3785,0
|
|
20241230,165800,422198085,3785,3785,3785,3785,0
|
|
20241230,165700,422198085,3785,3785,3785,3785,0
|
|
20241230,165600,422198085,3785,3785,3785,3785,0
|
|
20241230,165500,422198085,3785,3785,3785,3785,0
|
|
20241230,165400,422198085,3785,3785,3785,3785,0
|
|
20241230,165300,422198085,3785,3785,3785,3785,0
|
|
20241230,165200,422198085,3785,3785,3785,3785,0
|
|
20241230,165100,422198085,3785,3785,3785,3785,0
|
|
20241230,165000,422198085,3785,3785,3785,3785,3960
|
|
20241230,164900,422198085,3785,3785,3785,3785,0
|
|
20241230,164800,422198085,3785,3785,3785,3785,0
|
|
20241230,164700,422198085,3785,3785,3785,3785,0
|
|
20241230,164600,422198085,3785,3785,3785,3785,0
|
|
20241230,164500,422198085,3785,3785,3785,3785,0
|
|
20241230,164400,422198085,3785,3785,3785,3785,0
|
|
20241230,164300,422198085,3785,3785,3785,3785,0
|
|
20241230,164200,422198085,3785,3785,3785,3785,0
|
|
20241230,164100,422198085,3785,3785,3785,3785,0
|
|
20241230,164000,422198085,3785,3785,3785,3785,0
|
|
20241230,163900,422198085,3785,3785,3785,3785,0
|
|
20241230,163800,422198085,3785,3785,3785,3785,0
|
|
20241230,163700,422198085,3785,3785,3785,3785,0
|
|
20241230,163600,422198085,3785,3785,3785,3785,0
|
|
20241230,163500,422198085,3785,3785,3785,3785,0
|
|
20241230,163400,422198085,3785,3785,3785,3785,0
|
|
20241230,163300,422198085,3785,3785,3785,3785,0
|
|
20241230,163200,422198085,3785,3785,3785,3785,0
|
|
20241230,163100,422198085,3785,3785,3785,3785,0
|
|
20241230,163000,422198085,3785,3785,3785,3785,0
|
|
20241230,162900,422198085,3785,3785,3785,3785,0
|
|
20241230,162800,422198085,3785,3785,3785,3785,0
|
|
20241230,162700,422198085,3785,3785,3785,3785,0
|
|
20241230,162600,422198085,3785,3785,3785,3785,0
|
|
20241230,162500,422198085,3785,3785,3785,3785,0
|
|
20241230,162400,422198085,3785,3785,3785,3785,0
|
|
20241230,162300,422198085,3785,3785,3785,3785,0
|
|
20241230,162200,422198085,3785,3785,3785,3785,0
|
|
20241230,162100,422198085,3785,3785,3785,3785,0
|
|
20241230,162000,422198085,3785,3785,3785,3785,3960
|
|
20241230,161900,422198085,3785,3785,3785,3785,0
|
|
20241230,161800,422198085,3785,3785,3785,3785,0
|
|
20241230,161700,422198085,3785,3785,3785,3785,0
|
|
20241230,161600,422198085,3785,3785,3785,3785,0
|
|
20241230,161500,422198085,3785,3785,3785,3785,0
|
|
20241230,161400,422198085,3785,3785,3785,3785,0
|
|
20241230,161300,422198085,3785,3785,3785,3785,0
|
|
20241230,161200,422198085,3785,3785,3785,3785,0
|
|
20241230,161100,422198085,3785,3785,3785,3785,0
|
|
20241230,161000,422198085,3785,3785,3785,3785,0
|
|
20241230,160900,422198085,3785,3785,3785,3785,0
|
|
20241230,160800,422198085,3785,3785,3785,3785,0
|
|
20241230,160700,422198085,3785,3785,3785,3785,0
|
|
20241230,160600,422198085,3785,3785,3785,3785,0
|
|
20241230,160500,422198085,3785,3785,3785,3785,0
|
|
20241230,160400,422198085,3785,3785,3785,3785,0
|
|
20241230,160300,422198085,3785,3785,3785,3785,0
|
|
20241230,160200,422198085,3785,3785,3785,3785,0
|
|
20241230,160100,422198085,3785,3785,3785,3785,0
|
|
20241230,160000,422198085,3785,3785,3785,3785,0
|
|
20241230,155900,422198085,3785,3785,3785,3785,0
|
|
20241230,155800,422198085,3785,3785,3785,3785,0
|
|
20241230,155700,422198085,3785,3785,3785,3785,0
|
|
20241230,155600,422198085,3785,3785,3785,3785,0
|
|
20241230,155500,422198085,3785,3785,3785,3785,0
|
|
20241230,155400,422198085,3785,3785,3785,3785,0
|
|
20241230,155300,422198085,3785,3785,3785,3785,0
|
|
20241230,155200,422198085,3785,3785,3785,3785,0
|
|
20241230,155100,422198085,3785,3785,3785,3785,0
|
|
20241230,155000,422198085,3785,3785,3785,3785,3960
|
|
20241230,154900,422198085,3785,3785,3785,3785,0
|
|
20241230,154800,422198085,3785,3785,3785,3785,0
|
|
20241230,154700,422198085,3785,3785,3785,3785,0
|
|
20241230,154600,422198085,3785,3785,3785,3785,0
|
|
20241230,154500,422198085,3785,3785,3785,3785,0
|
|
20241230,154400,422198085,3785,3785,3785,3785,0
|
|
20241230,154300,422198085,3785,3785,3785,3785,0
|
|
20241230,154200,422198085,3785,3785,3785,3785,0
|
|
20241230,154100,422198085,3785,3785,3785,3785,0
|
|
20241230,154000,422198085,3785,3785,3785,3785,0
|
|
20241230,153900,422198085,3785,3785,3785,3785,0
|
|
20241230,153800,422198085,3785,3785,3785,3785,0
|
|
20241230,153700,422198085,3785,3785,3785,3785,0
|
|
20241230,153600,422198085,3785,3785,3785,3785,0
|
|
20241230,153500,422198085,3785,3785,3785,3785,0
|
|
20241230,153400,422198085,3785,3785,3785,3785,0
|
|
20241230,153300,422198085,3785,3785,3785,3785,0
|
|
20241230,153200,422198085,3785,3785,3785,3785,0
|
|
20241230,153100,422198085,3785,3785,3785,3785,0
|
|
20241230,153000,422198085,3785,3785,3785,3785,3960
|
|
20241230,152900,407209485,3790,3790,3790,3790,0
|
|
20241230,152800,407209485,3790,3790,3790,3790,0
|
|
20241230,152700,407209485,3790,3790,3790,3790,0
|
|
20241230,152600,407209485,3790,3790,3790,3790,0
|
|
20241230,152500,407209485,3790,3790,3790,3790,0
|
|
20241230,152400,407209485,3790,3790,3790,3790,0
|
|
20241230,152300,407209485,3790,3790,3790,3790,0
|
|
20241230,152200,407209485,3790,3790,3790,3790,0
|
|
20241230,152100,407209485,3790,3790,3790,3790,0
|
|
20241230,152000,407209485,3790,3790,3790,3790,0
|
|
20241230,151900,407209485,3790,3790,3795,3790,21
|
|
20241230,151800,407129890,3795,3790,3795,3785,1043
|
|
20241230,151700,403176990,3790,3785,3790,3785,229
|
|
20241230,151600,402310220,3790,3790,3790,3785,40
|
|
20241230,151500,402158695,3785,3785,3785,3785,81
|
|
20241230,151400,401852110,3790,3785,3790,3785,721
|
|
20241230,151300,399123120,3790,3790,3790,3790,0
|
|
20241230,151200,399123120,3790,3785,3790,3785,53
|
|
20241230,151100,398922470,3785,3790,3790,3785,136
|
|
20241230,151000,398407645,3790,3790,3790,3790,50
|
|
20241230,150900,398218145,3790,3785,3790,3785,12
|
|
20241230,150800,398172670,3790,3790,3790,3785,401
|
|
20241230,150700,396652900,3785,3785,3790,3785,197
|
|
20241230,150600,395907185,3785,3785,3795,3785,17
|
|
20241230,150500,395842740,3785,3795,3795,3785,71
|
|
20241230,150400,395573545,3785,3785,3795,3785,9
|
|
20241230,150300,395539430,3785,3790,3795,3785,378
|
|
20241230,150200,394107130,3795,3795,3795,3795,8
|
|
20241230,150100,394076770,3795,3790,3795,3790,13
|
|
20241230,150000,394027485,3795,3795,3795,3795,1
|
|
20241230,145900,394023690,3795,3795,3795,3795,2
|
|
20241230,145800,394016100,3790,3790,3790,3785,3
|
|
20241230,145700,394004735,3790,3790,3790,3790,9
|
|
20241230,145600,393970625,3790,3795,3795,3790,3
|
|
20241230,145500,393959250,3790,3790,3795,3790,3
|
|
20241230,145400,393947875,3795,3790,3795,3790,3
|
|
20241230,145300,393936500,3795,3790,3795,3790,14
|
|
20241230,145200,393883385,3785,3790,3790,3785,3
|
|
20241230,145100,393872020,3790,3790,3790,3790,5
|
|
20241230,145000,393853070,3795,3790,3795,3790,10
|
|
20241230,144900,393815125,3790,3790,3790,3790,2
|
|
20241230,144800,393807545,3790,3785,3790,3785,25
|
|
20241230,144700,393712800,3785,3775,3785,3775,392
|
|
20241230,144600,392229100,3775,3775,3785,3775,557
|
|
20241230,144500,390126375,3790,3790,3790,3790,0
|
|
20241230,144400,390126375,3790,3790,3790,3790,2
|
|
20241230,144300,390118795,3785,3785,3790,3785,2934
|
|
20241230,144200,379010600,3785,3790,3790,3785,12
|
|
20241230,144100,378965130,3785,3785,3785,3785,203
|
|
20241230,144000,378196775,3785,3785,3785,3785,2
|
|
20241230,143900,378189205,3785,3785,3785,3785,2
|
|
20241230,143800,378181635,3785,3785,3790,3785,3259
|
|
20241230,143700,365846270,3785,3790,3790,3785,4
|
|
20241230,143600,365831120,3785,3785,3785,3785,3
|
|
20241230,143500,365819765,3785,3790,3790,3785,12
|
|
20241230,143400,365774295,3785,3785,3785,3785,5
|
|
20241230,143300,365755370,3790,3790,3790,3790,11
|
|
20241230,143200,365713680,3785,3790,3790,3785,132
|
|
20241230,143100,365213550,3790,3790,3790,3790,2
|
|
20241230,143000,365205970,3790,3790,3790,3790,2
|
|
20241230,142900,365198390,3795,3790,3795,3790,4
|
|
20241230,142800,365183225,3790,3795,3795,3790,3
|
|
20241230,142700,365171850,3795,3790,3795,3790,10
|
|
20241230,142600,365133910,3790,3795,3795,3785,4
|
|
20241230,142500,365118745,3790,3790,3790,3790,3
|
|
20241230,142400,365107375,3795,3800,3800,3795,4
|
|
20241230,142300,365092185,3800,3800,3800,3795,4
|
|
20241230,142200,365076995,3795,3795,3800,3795,7
|
|
20241230,142100,365050425,3800,3800,3800,3800,0
|
|
20241230,142000,365050425,3800,3795,3800,3795,14
|
|
20241230,141900,364997235,3795,3805,3805,3795,4
|
|
20241230,141800,364982035,3805,3805,3805,3800,4
|
|
20241230,141700,364966825,3805,3805,3810,3795,3006
|
|
20241230,141600,353529015,3805,3790,3805,3790,1173
|
|
20241230,141500,349075745,3795,3790,3795,3790,3
|
|
20241230,141400,349064365,3795,3785,3795,3785,856
|
|
20241230,141300,345820135,3790,3785,3790,3780,2001
|
|
20241230,141200,338239105,3775,3785,3785,3775,3
|
|
20241230,141100,338227770,3785,3780,3785,3780,3927
|
|
20241230,141000,323372335,3780,3780,3780,3780,801
|
|
20241230,140900,320344555,3780,3780,3780,3780,0
|
|
20241230,140800,320344555,3780,3780,3780,3780,0
|
|
20241230,140700,320344555,3780,3780,3780,3780,20
|
|
20241230,140600,320268955,3780,3780,3780,3780,0
|
|
20241230,140500,320268955,3780,3780,3780,3780,1
|
|
20241230,140400,320265175,3780,3780,3780,3780,250
|
|
20241230,140300,319320175,3780,3780,3780,3780,0
|
|
20241230,140200,319320175,3780,3780,3780,3780,39
|
|
20241230,140100,319172755,3780,3775,3780,3770,13
|
|
20241230,140000,319123720,3775,3775,3775,3775,697
|
|
20241230,135900,316492545,3780,3780,3780,3780,0
|
|
20241230,135800,316492545,3780,3775,3780,3775,36
|
|
20241230,135700,316356635,3775,3780,3780,3775,288
|
|
20241230,135600,315269430,3770,3780,3780,3770,21
|
|
20241230,135500,315190060,3780,3780,3780,3780,0
|
|
20241230,135400,315190060,3780,3775,3780,3775,810
|
|
20241230,135300,312130020,3775,3775,3775,3775,1
|
|
20241230,135200,312126245,3775,3775,3775,3775,1
|
|
20241230,135100,312122470,3775,3765,3775,3765,11
|
|
20241230,135000,312081005,3765,3765,3765,3765,29
|
|
20241230,134900,311971820,3775,3775,3775,3775,0
|
|
20241230,134800,311971820,3775,3775,3775,3775,23
|
|
20241230,134700,311884995,3775,3770,3775,3765,391
|
|
20241230,134600,310410915,3770,3770,3770,3770,5
|
|
20241230,134500,310392065,3770,3770,3770,3770,3
|
|
20241230,134400,310380755,3765,3765,3765,3765,2
|
|
20241230,134300,310373225,3765,3765,3765,3765,0
|
|
20241230,134200,310373225,3765,3765,3765,3765,0
|
|
20241230,134100,310373225,3765,3765,3765,3765,0
|
|
20241230,134000,310373225,3765,3765,3765,3765,30
|
|
20241230,133900,310260275,3765,3765,3765,3765,0
|
|
20241230,133800,310260275,3765,3765,3765,3765,1500
|
|
20241230,133700,304612775,3765,3765,3765,3765,0
|
|
20241230,133600,304612775,3765,3765,3765,3765,10
|
|
20241230,133500,304575125,3765,3765,3765,3765,0
|
|
20241230,133400,304575125,3765,3765,3765,3765,159
|
|
20241230,133300,303976490,3765,3765,3765,3765,0
|
|
20241230,133200,303976490,3765,3765,3765,3765,0
|
|
20241230,133100,303976490,3765,3760,3765,3760,100
|
|
20241230,133000,303600115,3750,3750,3750,3750,0
|
|
20241230,132900,303600115,3750,3750,3750,3750,30
|
|
20241230,132800,303487615,3755,3755,3755,3755,0
|
|
20241230,132700,303487615,3755,3755,3755,3755,500
|
|
20241230,132600,301610115,3755,3755,3755,3755,0
|
|
20241230,132500,301610115,3755,3755,3755,3755,15
|
|
20241230,132400,301553790,3755,3750,3755,3750,232
|
|
20241230,132300,300683780,3750,3750,3750,3750,92
|
|
20241230,132200,300338780,3755,3755,3755,3755,0
|
|
20241230,132100,300338780,3755,3755,3755,3755,2
|
|
20241230,132000,300331270,3750,3750,3750,3750,389
|
|
20241230,131900,298872520,3750,3750,3750,3750,2
|
|
20241230,131800,298865020,3745,3750,3750,3745,2944
|
|
20241230,131700,287825700,3755,3755,3755,3755,0
|
|
20241230,131600,287825700,3755,3760,3760,3755,885
|
|
20241230,131500,284502520,3755,3755,3755,3755,0
|
|
20241230,131400,284502520,3755,3755,3755,3755,0
|
|
20241230,131300,284502520,3755,3755,3755,3755,0
|
|
20241230,131200,284502520,3755,3755,3755,3755,0
|
|
20241230,131100,284502520,3755,3755,3755,3755,39
|
|
20241230,131000,284356075,3755,3755,3755,3755,300
|
|
20241230,130900,283229575,3750,3750,3750,3750,0
|
|
20241230,130800,283229575,3750,3755,3755,3750,90
|
|
20241230,130700,282891990,3755,3755,3755,3755,0
|
|
20241230,130600,282891990,3755,3755,3755,3755,0
|
|
20241230,130500,282891990,3755,3755,3755,3755,1000
|
|
20241230,130400,279136990,3755,3755,3755,3755,0
|
|
20241230,130300,279136990,3755,3755,3755,3755,0
|
|
20241230,130200,279136990,3755,3755,3755,3755,0
|
|
20241230,130100,279136990,3755,3755,3755,3755,0
|
|
20241230,130000,279136990,3755,3755,3755,3755,0
|
|
20241230,125900,279136990,3755,3755,3755,3755,2
|
|
20241230,125800,279129480,3755,3755,3755,3755,2
|
|
20241230,125700,279121970,3755,3755,3755,3755,1
|
|
20241230,125600,279118215,3750,3750,3750,3750,0
|
|
20241230,125500,279118215,3750,3750,3750,3750,764
|
|
20241230,125400,276253215,3755,3755,3755,3755,604
|
|
20241230,125300,273985195,3755,3750,3755,3750,42
|
|
20241230,125200,273827690,3750,3750,3750,3750,7
|
|
20241230,125100,273801440,3750,3750,3750,3750,1
|
|
20241230,125000,273797690,3750,3750,3750,3750,3
|
|
20241230,124900,273786440,3750,3750,3750,3750,99
|
|
20241230,124800,273415190,3750,3750,3750,3750,1
|
|
20241230,124700,273411440,3750,3750,3750,3750,1
|
|
20241230,124600,273407690,3745,3750,3750,3745,1696
|
|
20241230,124500,267054685,3750,3750,3750,3750,295
|
|
20241230,124400,265948435,3745,3760,3760,3745,3910
|
|
20241230,124300,251276730,3765,3765,3765,3765,1
|
|
20241230,124200,251272965,3760,3765,3765,3760,4
|
|
20241230,124100,251257910,3765,3765,3765,3765,1
|
|
20241230,124000,251254145,3765,3765,3765,3765,1
|
|
20241230,123900,251250380,3765,3765,3765,3765,2
|
|
20241230,123800,251242850,3765,3765,3765,3765,2
|
|
20241230,123700,251235320,3765,3765,3765,3765,1
|
|
20241230,123600,251231555,3765,3765,3765,3765,2
|
|
20241230,123500,251224025,3760,3760,3760,3760,0
|
|
20241230,123400,251224025,3760,3765,3765,3760,490
|
|
20241230,123300,249381620,3765,3760,3765,3760,13
|
|
20241230,123200,249332730,3765,3765,3765,3765,1
|
|
20241230,123100,249328965,3765,3765,3765,3765,1
|
|
20241230,123000,249325200,3765,3765,3765,3765,3
|
|
20241230,122900,249313905,3765,3765,3765,3765,1
|
|
20241230,122800,249310140,3765,3765,3765,3765,1
|
|
20241230,122700,249306375,3765,3765,3765,3765,6
|
|
20241230,122600,249283785,3765,3765,3765,3765,1
|
|
20241230,122500,249280020,3760,3760,3760,3760,0
|
|
20241230,122400,249280020,3760,3760,3760,3760,101
|
|
20241230,122300,248900260,3760,3760,3760,3760,3
|
|
20241230,122200,248888980,3760,3760,3760,3760,1
|
|
20241230,122100,248885220,3760,3760,3760,3760,2
|
|
20241230,122000,248877700,3765,3765,3765,3765,1
|
|
20241230,121900,248873935,3765,3765,3765,3760,290
|
|
20241230,121800,247783520,3765,3765,3765,3765,1
|
|
20241230,121700,247779755,3765,3765,3765,3765,1
|
|
20241230,121600,247775990,3765,3765,3765,3765,2
|
|
20241230,121500,247768460,3765,3765,3765,3760,141
|
|
20241230,121400,247238290,3765,3765,3765,3765,1
|
|
20241230,121300,247234525,3765,3765,3765,3765,2
|
|
20241230,121200,247226995,3765,3765,3765,3765,1
|
|
20241230,121100,247223230,3765,3765,3765,3765,2
|
|
20241230,121000,247215700,3765,3765,3765,3765,2
|
|
20241230,120900,247208170,3765,3765,3765,3765,1
|
|
20241230,120800,247204405,3765,3765,3765,3765,1
|
|
20241230,120700,247200640,3765,3760,3765,3760,1011
|
|
20241230,120600,243399275,3765,3765,3765,3765,20
|
|
20241230,120500,243323975,3765,3765,3765,3765,1
|
|
20241230,120400,243320210,3765,3765,3765,3765,17
|
|
20241230,120300,243256205,3765,3770,3770,3765,5
|
|
20241230,120200,243237375,3765,3765,3765,3765,68
|
|
20241230,120100,242981355,3770,3760,3770,3760,270
|
|
20241230,120000,241964770,3765,3765,3765,3765,3
|
|
20241230,115900,241953475,3765,3765,3765,3765,1
|
|
20241230,115800,241949710,3760,3760,3760,3760,0
|
|
20241230,115700,241949710,3760,3760,3765,3760,1899
|
|
20241230,115600,234801970,3765,3765,3765,3765,1
|
|
20241230,115500,234798205,3765,3765,3765,3765,2
|
|
20241230,115400,234790675,3765,3765,3765,3765,2
|
|
20241230,115300,234783145,3760,3765,3765,3755,3001
|
|
20241230,115200,223508050,3765,3765,3765,3765,500
|
|
20241230,115100,221625550,3765,3765,3765,3765,4
|
|
20241230,115000,221610490,3765,3765,3765,3765,1
|
|
20241230,114900,221606725,3765,3765,3765,3765,1
|
|
20241230,114800,221602960,3765,3765,3765,3765,1
|
|
20241230,114700,221599195,3765,3765,3765,3765,3
|
|
20241230,114600,221587900,3765,3765,3765,3765,1
|
|
20241230,114500,221584135,3760,3760,3760,3760,819
|
|
20241230,114400,218504695,3760,3755,3760,3755,837
|
|
20241230,114300,215361750,3750,3770,3770,3750,8001
|
|
20241230,114200,185314130,3770,3770,3770,3770,1
|
|
20241230,114100,185310360,3770,3770,3770,3770,2
|
|
20241230,114000,185302820,3770,3765,3770,3765,2
|
|
20241230,113900,185295285,3765,3765,3770,3765,138
|
|
20241230,113800,184775710,3770,3780,3780,3770,606
|
|
20241230,113700,182489065,3780,3780,3780,3780,14
|
|
20241230,113600,182436145,3780,3780,3780,3780,2
|
|
20241230,113500,182428585,3780,3780,3780,3780,502
|
|
20241230,113400,180531025,3780,3780,3780,3780,1
|
|
20241230,113300,180527245,3780,3780,3780,3780,1
|
|
20241230,113200,180523465,3780,3780,3780,3780,3
|
|
20241230,113100,180512125,3780,3780,3780,3780,2
|
|
20241230,113000,180504565,3775,3775,3775,3775,0
|
|
20241230,112900,180504565,3775,3780,3780,3775,313
|
|
20241230,112800,179322985,3780,3780,3780,3780,2
|
|
20241230,112700,179315425,3775,3775,3775,3775,1
|
|
20241230,112600,179311650,3775,3780,3780,3775,2
|
|
20241230,112500,179304095,3780,3780,3780,3780,2
|
|
20241230,112400,179296535,3780,3775,3780,3775,2
|
|
20241230,112300,179288980,3775,3775,3775,3775,0
|
|
20241230,112200,179288980,3775,3775,3775,3775,2
|
|
20241230,112100,179281430,3775,3775,3775,3775,1
|
|
20241230,112000,179277655,3775,3775,3775,3775,102
|
|
20241230,111900,178892605,3770,3775,3775,3770,1124
|
|
20241230,111800,174653055,3775,3775,3775,3775,1
|
|
20241230,111700,174649280,3775,3775,3775,3775,1
|
|
20241230,111600,174645505,3775,3775,3775,3775,3
|
|
20241230,111500,174634180,3775,3775,3775,3775,1
|
|
20241230,111400,174630405,3770,3770,3770,3770,98
|
|
20241230,111300,174260945,3770,3770,3775,3770,3
|
|
20241230,111200,174249630,3770,3770,3775,3770,502
|
|
20241230,111100,172356265,3770,3770,3770,3770,1
|
|
20241230,111000,172352495,3770,3770,3770,3770,1
|
|
20241230,110900,172348725,3770,3765,3770,3765,673
|
|
20241230,110800,169814870,3770,3775,3775,3770,727
|
|
20241230,110700,167074075,3775,3780,3780,3775,709
|
|
20241230,110600,164397595,3780,3775,3780,3775,70
|
|
20241230,110500,164133335,3775,3785,3785,3775,1148
|
|
20241230,110400,159794165,3785,3785,3785,3785,2
|
|
20241230,110300,159786595,3785,3785,3785,3785,2
|
|
20241230,110200,159779025,3785,3785,3785,3785,1
|
|
20241230,110100,159775240,3785,3785,3785,3785,1
|
|
20241230,110000,159771455,3785,3785,3785,3785,4
|
|
20241230,105900,159756315,3785,3785,3785,3785,2
|
|
20241230,105800,159748745,3785,3785,3785,3785,1
|
|
20241230,105700,159744960,3785,3785,3785,3785,1
|
|
20241230,105600,159741175,3785,3785,3785,3785,3
|
|
20241230,105500,159729820,3785,3785,3785,3785,1
|
|
20241230,105400,159726035,3785,3785,3785,3785,61
|
|
20241230,105300,159495150,3785,3785,3785,3785,1
|
|
20241230,105200,159491365,3785,3785,3785,3785,3
|
|
20241230,105100,159480010,3785,3790,3790,3785,145
|
|
20241230,105000,158931180,3790,3790,3790,3790,101
|
|
20241230,104900,158548390,3790,3790,3790,3790,3
|
|
20241230,104800,158537020,3790,3790,3790,3790,1
|
|
20241230,104700,158533230,3785,3790,3790,3785,2
|
|
20241230,104600,158525655,3790,3785,3790,3785,623
|
|
20241230,104500,156167590,3790,3790,3790,3785,8
|
|
20241230,104400,156137290,3790,3790,3790,3790,6
|
|
20241230,104300,156114550,3790,3790,3790,3790,2
|
|
20241230,104200,156106970,3790,3790,3790,3790,1
|
|
20241230,104100,156103180,3790,3790,3790,3785,162
|
|
20241230,104000,155489500,3790,3790,3790,3790,2
|
|
20241230,103900,155481920,3790,3790,3790,3790,1
|
|
20241230,103800,155478130,3790,3790,3790,3790,201
|
|
20241230,103700,154716340,3790,3790,3790,3790,3
|
|
20241230,103600,154704970,3790,3790,3790,3790,1
|
|
20241230,103500,154701180,3790,3790,3790,3790,2
|
|
20241230,103400,154693600,3790,3790,3790,3790,1
|
|
20241230,103300,154689810,3790,3790,3790,3790,3
|
|
20241230,103200,154678440,3790,3795,3795,3790,3
|
|
20241230,103100,154667065,3790,3790,3790,3785,201
|
|
20241230,103000,153905515,3795,3795,3795,3795,2
|
|
20241230,102900,153897925,3795,3795,3795,3795,3
|
|
20241230,102800,153886540,3790,3790,3790,3790,1
|
|
20241230,102700,153882750,3790,3790,3790,3790,2
|
|
20241230,102600,153875170,3785,3785,3785,3785,527
|
|
20241230,102500,151880475,3785,3785,3785,3785,2
|
|
20241230,102400,151872905,3780,3785,3785,3780,7
|
|
20241230,102300,151846435,3785,3785,3785,3785,1
|
|
20241230,102200,151842650,3785,3780,3785,3780,19
|
|
20241230,102100,151770825,3785,3785,3785,3780,8
|
|
20241230,102000,151740570,3785,3785,3785,3785,1
|
|
20241230,101900,151736785,3785,3785,3785,3785,1
|
|
20241230,101800,151733000,3785,3785,3785,3785,1
|
|
20241230,101700,151729215,3785,3785,3785,3780,103
|
|
20241230,101600,151339860,3785,3785,3785,3785,1
|
|
20241230,101500,151336075,3785,3785,3785,3785,1
|
|
20241230,101400,151332290,3785,3785,3785,3785,2
|
|
20241230,101300,151324720,3785,3785,3785,3785,2
|
|
20241230,101200,151317150,3780,3780,3780,3780,0
|
|
20241230,101100,151317150,3780,3780,3780,3780,1003
|
|
20241230,101000,147525810,3780,3780,3780,3780,1
|
|
20241230,100900,147522030,3770,3785,3785,3770,1788
|
|
20241230,100800,140779175,3785,3785,3785,3785,7
|
|
20241230,100700,140752680,3785,3780,3785,3775,302
|
|
20241230,100600,139612605,3780,3780,3780,3780,7690
|
|
20241230,100500,110544405,3785,3790,3790,3785,1704
|
|
20241230,100400,104094755,3790,3790,3790,3785,11982
|
|
20241230,100300,58691185,3790,3795,3800,3790,6457
|
|
20241230,100200,34208680,3800,3800,3800,3800,4
|
|
20241230,100100,34193480,3800,3800,3800,3800,2
|
|
20241230,100000,34185880,3800,3800,3800,3800,1
|
|
20241230,095900,34182080,3800,3800,3800,3800,31
|
|
20241230,095800,34064280,3800,3800,3800,3800,18
|
|
20241230,095700,33995880,3800,3800,3800,3800,1
|
|
20241230,095600,33992080,3800,3800,3800,3800,1
|
|
20241230,095500,33988280,3800,3800,3800,3800,2
|
|
20241230,095400,33980680,3800,3800,3800,3800,3
|
|
20241230,095300,33969280,3800,3800,3800,3800,1
|
|
20241230,095200,33965480,3800,3800,3800,3800,3
|
|
20241230,095100,33954080,3800,3800,3800,3800,6
|
|
20241230,095000,33931280,3805,3800,3805,3800,503
|
|
20241230,094900,32019560,3800,3795,3800,3795,221
|
|
20241230,094800,31180855,3800,3800,3800,3800,301
|
|
20241230,094700,30037055,3800,3800,3800,3800,1
|
|
20241230,094600,30033255,3800,3800,3800,3800,2
|
|
20241230,094500,30025655,3800,3800,3800,3800,2
|
|
20241230,094400,30018055,3795,3800,3800,3795,256
|
|
20241230,094300,29045280,3800,3800,3800,3800,1
|
|
20241230,094200,29041480,3800,3800,3800,3800,164
|
|
20241230,094100,28418280,3800,3805,3805,3800,102
|
|
20241230,094000,28030670,3805,3805,3805,3805,106
|
|
20241230,093900,27627340,3805,3800,3805,3800,992
|
|
20241230,093800,23857735,3800,3795,3800,3795,177
|
|
20241230,093700,23186000,3795,3800,3800,3795,216
|
|
20241230,093600,22366270,3800,3800,3800,3800,1
|
|
20241230,093500,22362470,3800,3800,3800,3800,2
|
|
20241230,093400,22354870,3800,3800,3800,3800,2
|
|
20241230,093300,22347270,3800,3795,3800,3795,11
|
|
20241230,093200,22305520,3800,3800,3800,3800,3
|
|
20241230,093100,22294120,3800,3800,3800,3800,2
|
|
20241230,093000,22286520,3800,3800,3800,3800,2
|
|
20241230,092900,22278920,3800,3800,3800,3800,2
|
|
20241230,092800,22271320,3800,3800,3800,3800,1
|
|
20241230,092700,22267520,3800,3800,3800,3800,1
|
|
20241230,092600,22263720,3790,3795,3795,3790,5
|
|
20241230,092500,22244755,3790,3800,3800,3790,19
|
|
20241230,092400,22172730,3800,3800,3800,3800,1
|
|
20241230,092300,22168930,3800,3800,3800,3800,6
|
|
20241230,092200,22146130,3800,3800,3800,3800,3
|
|
20241230,092100,22134730,3800,3800,3800,3800,31
|
|
20241230,092000,22016930,3800,3800,3800,3800,55
|
|
20241230,091900,21807930,3800,3800,3800,3800,2
|
|
20241230,091800,21800330,3800,3800,3800,3800,2
|
|
20241230,091700,21792730,3790,3790,3790,3790,6
|
|
20241230,091600,21769990,3795,3795,3795,3795,558
|
|
20241230,091500,19652380,3790,3790,3790,3790,61
|
|
20241230,091400,19421190,3790,3790,3790,3785,1112
|
|
20241230,091300,15208100,3790,3795,3795,3790,4
|
|
20241230,091200,15192925,3790,3795,3795,3790,265
|
|
20241230,091100,14188570,3800,3800,3800,3800,1
|
|
20241230,091000,14184770,3800,3805,3805,3800,71
|
|
20241230,090900,13914960,3805,3805,3805,3805,1
|
|
20241230,090800,13911155,3805,3805,3805,3805,1
|
|
20241230,090700,13907350,3805,3805,3805,3805,3
|
|
20241230,090600,13895935,3800,3800,3800,3800,103
|
|
20241230,090500,13504535,3800,3790,3800,3790,13
|
|
20241230,090400,13455255,3800,3810,3810,3800,1444
|
|
20241230,090300,7964015,3810,3775,3810,3775,34
|
|
20241230,090200,7835535,3775,3775,3775,3775,2
|
|
20241230,090100,7827985,3775,3750,3775,3750,410
|
|
20241230,090000,6286490,3755,3760,3760,3745,1672
|