774 lines
37 KiB
CSV
774 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,215100,469621360,3660,3660,3660,3660,1641
|
|
20241227,215000,469621360,3660,3660,3660,3660,0
|
|
20241227,214900,469621360,3660,3660,3660,3660,0
|
|
20241227,214800,469621360,3660,3660,3660,3660,0
|
|
20241227,214700,469621360,3660,3660,3660,3660,0
|
|
20241227,214600,469621360,3660,3660,3660,3660,0
|
|
20241227,214500,469621360,3660,3660,3660,3660,0
|
|
20241227,214400,469621360,3660,3660,3660,3660,0
|
|
20241227,214300,469621360,3660,3660,3660,3660,0
|
|
20241227,214200,469621360,3660,3660,3660,3660,0
|
|
20241227,214100,469621360,3660,3660,3660,3660,0
|
|
20241227,214000,469621360,3660,3660,3660,3660,0
|
|
20241227,213900,469621360,3660,3660,3660,3660,0
|
|
20241227,213800,469621360,3660,3660,3660,3660,0
|
|
20241227,213700,469621360,3660,3660,3660,3660,0
|
|
20241227,213600,469621360,3660,3660,3660,3660,0
|
|
20241227,213500,469621360,3660,3660,3660,3660,0
|
|
20241227,213400,469621360,3660,3660,3660,3660,0
|
|
20241227,213300,469621360,3660,3660,3660,3660,0
|
|
20241227,213200,469621360,3660,3660,3660,3660,0
|
|
20241227,213100,469621360,3660,3660,3660,3660,0
|
|
20241227,213000,469621360,3660,3660,3660,3660,0
|
|
20241227,212900,469621360,3660,3660,3660,3660,0
|
|
20241227,212800,469621360,3660,3660,3660,3660,0
|
|
20241227,212700,469621360,3660,3660,3660,3660,0
|
|
20241227,212600,469621360,3660,3660,3660,3660,0
|
|
20241227,212500,469621360,3660,3660,3660,3660,0
|
|
20241227,212400,469621360,3660,3660,3660,3660,0
|
|
20241227,212300,469621360,3660,3660,3660,3660,0
|
|
20241227,212200,469621360,3660,3660,3660,3660,0
|
|
20241227,212100,469621360,3660,3660,3660,3660,1641
|
|
20241227,212000,469621360,3660,3660,3660,3660,0
|
|
20241227,211900,469621360,3660,3660,3660,3660,0
|
|
20241227,211800,469621360,3660,3660,3660,3660,0
|
|
20241227,211700,469621360,3660,3660,3660,3660,0
|
|
20241227,211600,469621360,3660,3660,3660,3660,0
|
|
20241227,211500,469621360,3660,3660,3660,3660,0
|
|
20241227,211400,469621360,3660,3660,3660,3660,0
|
|
20241227,211300,469621360,3660,3660,3660,3660,0
|
|
20241227,211200,469621360,3660,3660,3660,3660,0
|
|
20241227,211100,469621360,3660,3660,3660,3660,0
|
|
20241227,211000,469621360,3660,3660,3660,3660,0
|
|
20241227,210900,469621360,3660,3660,3660,3660,0
|
|
20241227,210800,469621360,3660,3660,3660,3660,0
|
|
20241227,210700,469621360,3660,3660,3660,3660,0
|
|
20241227,210600,469621360,3660,3660,3660,3660,0
|
|
20241227,210500,469621360,3660,3660,3660,3660,0
|
|
20241227,210400,469621360,3660,3660,3660,3660,0
|
|
20241227,210300,469621360,3660,3660,3660,3660,0
|
|
20241227,210200,469621360,3660,3660,3660,3660,0
|
|
20241227,210100,469621360,3660,3660,3660,3660,0
|
|
20241227,210000,469621360,3660,3660,3660,3660,0
|
|
20241227,205900,469621360,3660,3660,3660,3660,0
|
|
20241227,205800,469621360,3660,3660,3660,3660,0
|
|
20241227,205700,469621360,3660,3660,3660,3660,0
|
|
20241227,205600,469621360,3660,3660,3660,3660,0
|
|
20241227,205500,469621360,3660,3660,3660,3660,0
|
|
20241227,205400,469621360,3660,3660,3660,3660,0
|
|
20241227,205300,469621360,3660,3660,3660,3660,0
|
|
20241227,205200,469621360,3660,3660,3660,3660,0
|
|
20241227,205100,469621360,3660,3660,3660,3660,1641
|
|
20241227,205000,469621360,3660,3660,3660,3660,0
|
|
20241227,204900,469621360,3660,3660,3660,3660,0
|
|
20241227,204800,469621360,3660,3660,3660,3660,0
|
|
20241227,204700,469621360,3660,3660,3660,3660,0
|
|
20241227,204600,469621360,3660,3660,3660,3660,0
|
|
20241227,204500,469621360,3660,3660,3660,3660,0
|
|
20241227,204400,469621360,3660,3660,3660,3660,0
|
|
20241227,204300,469621360,3660,3660,3660,3660,0
|
|
20241227,204200,469621360,3660,3660,3660,3660,0
|
|
20241227,204100,469621360,3660,3660,3660,3660,0
|
|
20241227,204000,469621360,3660,3660,3660,3660,0
|
|
20241227,203900,469621360,3660,3660,3660,3660,0
|
|
20241227,203800,469621360,3660,3660,3660,3660,0
|
|
20241227,203700,469621360,3660,3660,3660,3660,0
|
|
20241227,203600,469621360,3660,3660,3660,3660,0
|
|
20241227,203500,469621360,3660,3660,3660,3660,0
|
|
20241227,203400,469621360,3660,3660,3660,3660,0
|
|
20241227,203300,469621360,3660,3660,3660,3660,0
|
|
20241227,203200,469621360,3660,3660,3660,3660,0
|
|
20241227,203100,469621360,3660,3660,3660,3660,0
|
|
20241227,203000,469621360,3660,3660,3660,3660,0
|
|
20241227,202900,469621360,3660,3660,3660,3660,0
|
|
20241227,202800,469621360,3660,3660,3660,3660,0
|
|
20241227,202700,469621360,3660,3660,3660,3660,0
|
|
20241227,202600,469621360,3660,3660,3660,3660,0
|
|
20241227,202500,469621360,3660,3660,3660,3660,0
|
|
20241227,202400,469621360,3660,3660,3660,3660,0
|
|
20241227,202300,469621360,3660,3660,3660,3660,0
|
|
20241227,202200,469621360,3660,3660,3660,3660,0
|
|
20241227,202100,469621360,3660,3660,3660,3660,1641
|
|
20241227,202000,469621360,3660,3660,3660,3660,0
|
|
20241227,201900,469621360,3660,3660,3660,3660,0
|
|
20241227,201800,469621360,3660,3660,3660,3660,0
|
|
20241227,201700,469621360,3660,3660,3660,3660,0
|
|
20241227,201600,469621360,3660,3660,3660,3660,0
|
|
20241227,201500,469621360,3660,3660,3660,3660,0
|
|
20241227,201400,469621360,3660,3660,3660,3660,0
|
|
20241227,201300,469621360,3660,3660,3660,3660,0
|
|
20241227,201200,469621360,3660,3660,3660,3660,0
|
|
20241227,201100,469621360,3660,3660,3660,3660,0
|
|
20241227,201000,469621360,3660,3660,3660,3660,0
|
|
20241227,200900,469621360,3660,3660,3660,3660,0
|
|
20241227,200800,469621360,3660,3660,3660,3660,0
|
|
20241227,200700,469621360,3660,3660,3660,3660,0
|
|
20241227,200600,469621360,3660,3660,3660,3660,0
|
|
20241227,200500,469621360,3660,3660,3660,3660,0
|
|
20241227,200400,469621360,3660,3660,3660,3660,0
|
|
20241227,200300,469621360,3660,3660,3660,3660,0
|
|
20241227,200200,469621360,3660,3660,3660,3660,0
|
|
20241227,200100,469621360,3660,3660,3660,3660,0
|
|
20241227,200000,469621360,3660,3660,3660,3660,0
|
|
20241227,195900,469621360,3660,3660,3660,3660,0
|
|
20241227,195800,469621360,3660,3660,3660,3660,0
|
|
20241227,195700,469621360,3660,3660,3660,3660,0
|
|
20241227,195600,469621360,3660,3660,3660,3660,0
|
|
20241227,195500,469621360,3660,3660,3660,3660,0
|
|
20241227,195400,469621360,3660,3660,3660,3660,0
|
|
20241227,195300,469621360,3660,3660,3660,3660,0
|
|
20241227,195200,469621360,3660,3660,3660,3660,0
|
|
20241227,195100,469621360,3660,3660,3660,3660,1641
|
|
20241227,195000,469621360,3660,3660,3660,3660,0
|
|
20241227,194900,469621360,3660,3660,3660,3660,0
|
|
20241227,194800,469621360,3660,3660,3660,3660,0
|
|
20241227,194700,469621360,3660,3660,3660,3660,0
|
|
20241227,194600,469621360,3660,3660,3660,3660,0
|
|
20241227,194500,469621360,3660,3660,3660,3660,0
|
|
20241227,194400,469621360,3660,3660,3660,3660,0
|
|
20241227,194300,469621360,3660,3660,3660,3660,0
|
|
20241227,194200,469621360,3660,3660,3660,3660,0
|
|
20241227,194100,469621360,3660,3660,3660,3660,0
|
|
20241227,194000,469621360,3660,3660,3660,3660,0
|
|
20241227,193900,469621360,3660,3660,3660,3660,0
|
|
20241227,193800,469621360,3660,3660,3660,3660,0
|
|
20241227,193700,469621360,3660,3660,3660,3660,0
|
|
20241227,193600,469621360,3660,3660,3660,3660,0
|
|
20241227,193500,469621360,3660,3660,3660,3660,0
|
|
20241227,193400,469621360,3660,3660,3660,3660,0
|
|
20241227,193300,469621360,3660,3660,3660,3660,0
|
|
20241227,193200,469621360,3660,3660,3660,3660,0
|
|
20241227,193100,469621360,3660,3660,3660,3660,0
|
|
20241227,193000,469621360,3660,3660,3660,3660,0
|
|
20241227,192900,469621360,3660,3660,3660,3660,0
|
|
20241227,192800,469621360,3660,3660,3660,3660,0
|
|
20241227,192700,469621360,3660,3660,3660,3660,0
|
|
20241227,192600,469621360,3660,3660,3660,3660,0
|
|
20241227,192500,469621360,3660,3660,3660,3660,0
|
|
20241227,192400,469621360,3660,3660,3660,3660,0
|
|
20241227,192300,469621360,3660,3660,3660,3660,0
|
|
20241227,192200,469621360,3660,3660,3660,3660,0
|
|
20241227,192100,469621360,3660,3660,3660,3660,1641
|
|
20241227,192000,469621360,3660,3660,3660,3660,0
|
|
20241227,191900,469621360,3660,3660,3660,3660,0
|
|
20241227,191800,469621360,3660,3660,3660,3660,0
|
|
20241227,191700,469621360,3660,3660,3660,3660,0
|
|
20241227,191600,469621360,3660,3660,3660,3660,0
|
|
20241227,191500,469621360,3660,3660,3660,3660,0
|
|
20241227,191400,469621360,3660,3660,3660,3660,0
|
|
20241227,191300,469621360,3660,3660,3660,3660,0
|
|
20241227,191200,469621360,3660,3660,3660,3660,0
|
|
20241227,191100,469621360,3660,3660,3660,3660,0
|
|
20241227,191000,469621360,3660,3660,3660,3660,0
|
|
20241227,190900,469621360,3660,3660,3660,3660,0
|
|
20241227,190800,469621360,3660,3660,3660,3660,0
|
|
20241227,190700,469621360,3660,3660,3660,3660,0
|
|
20241227,190600,469621360,3660,3660,3660,3660,0
|
|
20241227,190500,469621360,3660,3660,3660,3660,0
|
|
20241227,190400,469621360,3660,3660,3660,3660,0
|
|
20241227,190300,469621360,3660,3660,3660,3660,0
|
|
20241227,190200,469621360,3660,3660,3660,3660,0
|
|
20241227,190100,469621360,3660,3660,3660,3660,0
|
|
20241227,190000,469621360,3660,3660,3660,3660,0
|
|
20241227,185900,469621360,3660,3660,3660,3660,0
|
|
20241227,185800,469621360,3660,3660,3660,3660,0
|
|
20241227,185700,469621360,3660,3660,3660,3660,0
|
|
20241227,185600,469621360,3660,3660,3660,3660,0
|
|
20241227,185500,469621360,3660,3660,3660,3660,0
|
|
20241227,185400,469621360,3660,3660,3660,3660,0
|
|
20241227,185300,469621360,3660,3660,3660,3660,0
|
|
20241227,185200,469621360,3660,3660,3660,3660,0
|
|
20241227,185100,469621360,3660,3660,3660,3660,1641
|
|
20241227,185000,469621360,3660,3660,3660,3660,0
|
|
20241227,184900,469621360,3660,3660,3660,3660,0
|
|
20241227,184800,469621360,3660,3660,3660,3660,0
|
|
20241227,184700,469621360,3660,3660,3660,3660,0
|
|
20241227,184600,469621360,3660,3660,3660,3660,0
|
|
20241227,184500,469621360,3660,3660,3660,3660,0
|
|
20241227,184400,469621360,3660,3660,3660,3660,0
|
|
20241227,184300,469621360,3660,3660,3660,3660,0
|
|
20241227,184200,469621360,3660,3660,3660,3660,0
|
|
20241227,184100,469621360,3660,3660,3660,3660,0
|
|
20241227,184000,469621360,3660,3660,3660,3660,0
|
|
20241227,183900,469621360,3660,3660,3660,3660,0
|
|
20241227,183800,469621360,3660,3660,3660,3660,0
|
|
20241227,183700,469621360,3660,3660,3660,3660,0
|
|
20241227,183600,469621360,3660,3660,3660,3660,0
|
|
20241227,183500,469621360,3660,3660,3660,3660,0
|
|
20241227,183400,469621360,3660,3660,3660,3660,0
|
|
20241227,183300,469621360,3660,3660,3660,3660,0
|
|
20241227,183200,469621360,3660,3660,3660,3660,0
|
|
20241227,183100,469621360,3660,3660,3660,3660,0
|
|
20241227,183000,469621360,3660,3660,3660,3660,0
|
|
20241227,182900,469621360,3660,3660,3660,3660,0
|
|
20241227,182800,469621360,3660,3660,3660,3660,0
|
|
20241227,182700,469621360,3660,3660,3660,3660,0
|
|
20241227,182600,469621360,3660,3660,3660,3660,0
|
|
20241227,182500,469621360,3660,3660,3660,3660,0
|
|
20241227,182400,469621360,3660,3660,3660,3660,0
|
|
20241227,182300,469621360,3660,3660,3660,3660,0
|
|
20241227,182200,469621360,3660,3660,3660,3660,0
|
|
20241227,182100,469621360,3660,3660,3660,3660,1641
|
|
20241227,182000,469621360,3660,3660,3660,3660,0
|
|
20241227,181900,469621360,3660,3660,3660,3660,0
|
|
20241227,181800,469621360,3660,3660,3660,3660,0
|
|
20241227,181700,469621360,3660,3660,3660,3660,0
|
|
20241227,181600,469621360,3660,3660,3660,3660,0
|
|
20241227,181500,469621360,3660,3660,3660,3660,0
|
|
20241227,181400,469621360,3660,3660,3660,3660,0
|
|
20241227,181300,469621360,3660,3660,3660,3660,0
|
|
20241227,181200,469621360,3660,3660,3660,3660,0
|
|
20241227,181100,469621360,3660,3660,3660,3660,0
|
|
20241227,181000,469621360,3660,3660,3660,3660,0
|
|
20241227,180900,469621360,3660,3660,3660,3660,0
|
|
20241227,180800,469621360,3660,3660,3660,3660,0
|
|
20241227,180700,469621360,3660,3660,3660,3660,0
|
|
20241227,180600,469621360,3660,3660,3660,3660,0
|
|
20241227,180500,469621360,3660,3660,3660,3660,0
|
|
20241227,180400,469621360,3660,3660,3660,3660,0
|
|
20241227,180300,469621360,3660,3660,3660,3660,0
|
|
20241227,180200,469621360,3660,3660,3660,3660,0
|
|
20241227,180100,469621360,3660,3660,3660,3660,0
|
|
20241227,180000,469621360,3660,3660,3660,3660,0
|
|
20241227,175900,469621360,3660,3660,3660,3660,0
|
|
20241227,175800,469621360,3660,3660,3660,3660,0
|
|
20241227,175700,469621360,3660,3660,3660,3660,0
|
|
20241227,175600,469621360,3660,3660,3660,3660,0
|
|
20241227,175500,469621360,3660,3660,3660,3660,0
|
|
20241227,175400,469621360,3660,3660,3660,3660,0
|
|
20241227,175300,469621360,3660,3660,3660,3660,0
|
|
20241227,175200,469621360,3660,3660,3660,3660,0
|
|
20241227,175100,469621360,3660,3660,3660,3660,1641
|
|
20241227,175000,469621360,3660,3660,3660,3660,0
|
|
20241227,174900,469621360,3660,3660,3660,3660,0
|
|
20241227,174800,469621360,3660,3660,3660,3660,0
|
|
20241227,174700,469621360,3660,3660,3660,3660,0
|
|
20241227,174600,469621360,3660,3660,3660,3660,0
|
|
20241227,174500,469621360,3660,3660,3660,3660,0
|
|
20241227,174400,469621360,3660,3660,3660,3660,0
|
|
20241227,174300,469621360,3660,3660,3660,3660,0
|
|
20241227,174200,469621360,3660,3660,3660,3660,0
|
|
20241227,174100,469621360,3660,3660,3660,3660,0
|
|
20241227,174000,469621360,3660,3660,3660,3660,0
|
|
20241227,173900,469621360,3660,3660,3660,3660,0
|
|
20241227,173800,469621360,3660,3660,3660,3660,0
|
|
20241227,173700,469621360,3660,3660,3660,3660,0
|
|
20241227,173600,469621360,3660,3660,3660,3660,0
|
|
20241227,173500,469621360,3660,3660,3660,3660,0
|
|
20241227,173400,469621360,3660,3660,3660,3660,0
|
|
20241227,173300,469621360,3660,3660,3660,3660,0
|
|
20241227,173200,469621360,3660,3660,3660,3660,0
|
|
20241227,173100,469621360,3660,3660,3660,3660,0
|
|
20241227,173000,469621360,3660,3660,3660,3660,0
|
|
20241227,172900,469621360,3660,3660,3660,3660,0
|
|
20241227,172800,469621360,3660,3660,3660,3660,0
|
|
20241227,172700,469621360,3660,3660,3660,3660,0
|
|
20241227,172600,469621360,3660,3660,3660,3660,0
|
|
20241227,172500,469621360,3660,3660,3660,3660,0
|
|
20241227,172400,469621360,3660,3660,3660,3660,0
|
|
20241227,172300,469621360,3660,3660,3660,3660,0
|
|
20241227,172200,469621360,3660,3660,3660,3660,0
|
|
20241227,172100,469621360,3660,3660,3660,3660,1641
|
|
20241227,172000,469621360,3660,3660,3660,3660,0
|
|
20241227,171900,469621360,3660,3660,3660,3660,0
|
|
20241227,171800,469621360,3660,3660,3660,3660,0
|
|
20241227,171700,469621360,3660,3660,3660,3660,0
|
|
20241227,171600,469621360,3660,3660,3660,3660,0
|
|
20241227,171500,469621360,3660,3660,3660,3660,0
|
|
20241227,171400,469621360,3660,3660,3660,3660,0
|
|
20241227,171300,469621360,3660,3660,3660,3660,0
|
|
20241227,171200,469621360,3660,3660,3660,3660,0
|
|
20241227,171100,469621360,3660,3660,3660,3660,0
|
|
20241227,171000,469621360,3660,3660,3660,3660,0
|
|
20241227,170900,469621360,3660,3660,3660,3660,0
|
|
20241227,170800,469621360,3660,3660,3660,3660,0
|
|
20241227,170700,469621360,3660,3660,3660,3660,0
|
|
20241227,170600,469621360,3660,3660,3660,3660,0
|
|
20241227,170500,469621360,3660,3660,3660,3660,0
|
|
20241227,170400,469621360,3660,3660,3660,3660,0
|
|
20241227,170300,469621360,3660,3660,3660,3660,0
|
|
20241227,170200,469621360,3660,3660,3660,3660,0
|
|
20241227,170100,469621360,3660,3660,3660,3660,0
|
|
20241227,170000,469621360,3660,3660,3660,3660,0
|
|
20241227,165900,469621360,3660,3660,3660,3660,0
|
|
20241227,165800,469621360,3660,3660,3660,3660,0
|
|
20241227,165700,469621360,3660,3660,3660,3660,0
|
|
20241227,165600,469621360,3660,3660,3660,3660,0
|
|
20241227,165500,469621360,3660,3660,3660,3660,0
|
|
20241227,165400,469621360,3660,3660,3660,3660,0
|
|
20241227,165300,469621360,3660,3660,3660,3660,0
|
|
20241227,165200,469621360,3660,3660,3660,3660,0
|
|
20241227,165100,469621360,3660,3660,3660,3660,1641
|
|
20241227,165000,469621360,3660,3660,3660,3660,0
|
|
20241227,164900,469621360,3660,3660,3660,3660,0
|
|
20241227,164800,469621360,3660,3660,3660,3660,0
|
|
20241227,164700,469621360,3660,3660,3660,3660,0
|
|
20241227,164600,469621360,3660,3660,3660,3660,0
|
|
20241227,164500,469621360,3660,3660,3660,3660,0
|
|
20241227,164400,469621360,3660,3660,3660,3660,0
|
|
20241227,164300,469621360,3660,3660,3660,3660,0
|
|
20241227,164200,469621360,3660,3660,3660,3660,0
|
|
20241227,164100,469621360,3660,3660,3660,3660,0
|
|
20241227,164000,469621360,3660,3660,3660,3660,0
|
|
20241227,163900,469621360,3660,3660,3660,3660,0
|
|
20241227,163800,469621360,3660,3660,3660,3660,0
|
|
20241227,163700,469621360,3660,3660,3660,3660,0
|
|
20241227,163600,469621360,3660,3660,3660,3660,0
|
|
20241227,163500,469621360,3660,3660,3660,3660,0
|
|
20241227,163400,469621360,3660,3660,3660,3660,0
|
|
20241227,163300,469621360,3660,3660,3660,3660,0
|
|
20241227,163200,469621360,3660,3660,3660,3660,0
|
|
20241227,163100,469621360,3660,3660,3660,3660,0
|
|
20241227,163000,469621360,3660,3660,3660,3660,0
|
|
20241227,162900,469621360,3660,3660,3660,3660,0
|
|
20241227,162800,469621360,3660,3660,3660,3660,0
|
|
20241227,162700,469621360,3660,3660,3660,3660,0
|
|
20241227,162600,469621360,3660,3660,3660,3660,0
|
|
20241227,162500,469621360,3660,3660,3660,3660,0
|
|
20241227,162400,469621360,3660,3660,3660,3660,0
|
|
20241227,162300,469621360,3660,3660,3660,3660,0
|
|
20241227,162200,469621360,3660,3660,3660,3660,0
|
|
20241227,162100,469621360,3660,3660,3660,3660,1641
|
|
20241227,162000,469621360,3660,3660,3660,3660,0
|
|
20241227,161900,469621360,3660,3660,3660,3660,0
|
|
20241227,161800,469621360,3660,3660,3660,3660,0
|
|
20241227,161700,469621360,3660,3660,3660,3660,0
|
|
20241227,161600,469621360,3660,3660,3660,3660,0
|
|
20241227,161500,469621360,3660,3660,3660,3660,0
|
|
20241227,161400,469621360,3660,3660,3660,3660,0
|
|
20241227,161300,469621360,3660,3660,3660,3660,0
|
|
20241227,161200,469621360,3660,3660,3660,3660,0
|
|
20241227,161100,469621360,3660,3660,3660,3660,0
|
|
20241227,161000,469621360,3660,3660,3660,3660,0
|
|
20241227,160900,469621360,3660,3660,3660,3660,0
|
|
20241227,160800,469621360,3660,3660,3660,3660,0
|
|
20241227,160700,469621360,3660,3660,3660,3660,0
|
|
20241227,160600,469621360,3660,3660,3660,3660,0
|
|
20241227,160500,469621360,3660,3660,3660,3660,0
|
|
20241227,160400,469621360,3660,3660,3660,3660,0
|
|
20241227,160300,469621360,3660,3660,3660,3660,0
|
|
20241227,160200,469621360,3660,3660,3660,3660,0
|
|
20241227,160100,469621360,3660,3660,3660,3660,0
|
|
20241227,160000,469621360,3660,3660,3660,3660,0
|
|
20241227,155900,469621360,3660,3660,3660,3660,0
|
|
20241227,155800,469621360,3660,3660,3660,3660,0
|
|
20241227,155700,469621360,3660,3660,3660,3660,0
|
|
20241227,155600,469621360,3660,3660,3660,3660,0
|
|
20241227,155500,469621360,3660,3660,3660,3660,0
|
|
20241227,155400,469621360,3660,3660,3660,3660,0
|
|
20241227,155300,469621360,3660,3660,3660,3660,0
|
|
20241227,155200,469621360,3660,3660,3660,3660,0
|
|
20241227,155100,469621360,3660,3660,3660,3660,1641
|
|
20241227,155000,469621360,3660,3660,3660,3660,0
|
|
20241227,154900,469621360,3660,3660,3660,3660,0
|
|
20241227,154800,469621360,3660,3660,3660,3660,0
|
|
20241227,154700,469621360,3660,3660,3660,3660,0
|
|
20241227,154600,469621360,3660,3660,3660,3660,0
|
|
20241227,154500,469621360,3660,3660,3660,3660,0
|
|
20241227,154400,469621360,3660,3660,3660,3660,0
|
|
20241227,154300,469621360,3660,3660,3660,3660,0
|
|
20241227,154200,469621360,3660,3660,3660,3660,0
|
|
20241227,154100,469621360,3660,3660,3660,3660,0
|
|
20241227,154000,469621360,3660,3660,3660,3660,0
|
|
20241227,153900,469621360,3660,3660,3660,3660,0
|
|
20241227,153800,469621360,3660,3660,3660,3660,0
|
|
20241227,153700,469621360,3660,3660,3660,3660,0
|
|
20241227,153600,469621360,3660,3660,3660,3660,0
|
|
20241227,153500,469621360,3660,3660,3660,3660,0
|
|
20241227,153400,469621360,3660,3660,3660,3660,0
|
|
20241227,153300,469621360,3660,3660,3660,3660,0
|
|
20241227,153200,469621360,3660,3660,3660,3660,0
|
|
20241227,153100,469621360,3660,3660,3660,3660,0
|
|
20241227,153000,469621360,3660,3660,3660,3660,1641
|
|
20241227,152900,463615300,3660,3660,3660,3660,0
|
|
20241227,152800,463615300,3660,3660,3660,3660,0
|
|
20241227,152700,463615300,3660,3660,3660,3660,0
|
|
20241227,152600,463615300,3660,3660,3660,3660,0
|
|
20241227,152500,463615300,3660,3660,3660,3660,0
|
|
20241227,152400,463615300,3660,3660,3660,3660,0
|
|
20241227,152300,463615300,3660,3660,3660,3660,0
|
|
20241227,152200,463615300,3660,3660,3660,3660,0
|
|
20241227,152100,463615300,3660,3660,3660,3660,0
|
|
20241227,152000,463615300,3660,3660,3660,3660,0
|
|
20241227,151900,463615300,3660,3660,3665,3650,8229
|
|
20241227,151800,433560840,3660,3675,3675,3660,521
|
|
20241227,151700,431651365,3680,3680,3680,3670,297
|
|
20241227,151600,430560405,3670,3670,3670,3670,567
|
|
20241227,151500,428479515,3670,3670,3670,3670,51
|
|
20241227,151400,428292345,3680,3680,3680,3680,0
|
|
20241227,151300,428292345,3680,3670,3680,3670,2214
|
|
20241227,151200,420166415,3680,3680,3680,3680,177
|
|
20241227,151100,419515055,3680,3680,3680,3680,96
|
|
20241227,151000,419161775,3680,3680,3680,3670,81
|
|
20241227,150900,418864195,3680,3680,3680,3680,90
|
|
20241227,150800,418532995,3680,3680,3685,3680,841
|
|
20241227,150700,415438065,3680,3675,3685,3675,525
|
|
20241227,150600,413508140,3675,3675,3675,3675,704
|
|
20241227,150500,410920940,3675,3685,3685,3675,5
|
|
20241227,150400,410902535,3685,3685,3685,3685,199
|
|
20241227,150300,410169220,3685,3690,3690,3685,7
|
|
20241227,150200,410143400,3690,3675,3690,3675,6
|
|
20241227,150100,410121320,3675,3675,3675,3675,1
|
|
20241227,150000,410117645,3675,3675,3675,3675,0
|
|
20241227,145900,410117645,3675,3670,3690,3670,3
|
|
20241227,145800,410106610,3690,3690,3690,3690,4
|
|
20241227,145700,410091850,3690,3660,3690,3660,792
|
|
20241227,145600,407185095,3655,3670,3670,3655,4000
|
|
20241227,145500,392526670,3670,3690,3690,3670,1501
|
|
20241227,145400,387017280,3690,3690,3690,3690,13
|
|
20241227,145300,386969310,3690,3690,3690,3690,2
|
|
20241227,145200,386961930,3690,3690,3690,3670,5244
|
|
20241227,145100,367678170,3700,3700,3700,3700,19
|
|
20241227,145000,367607870,3700,3700,3700,3700,2
|
|
20241227,144900,367600470,3690,3700,3700,3690,693
|
|
20241227,144800,365040435,3695,3700,3700,3695,70
|
|
20241227,144700,364781460,3700,3700,3700,3700,100
|
|
20241227,144600,364411460,3700,3700,3700,3700,43
|
|
20241227,144500,364252360,3700,3690,3700,3690,66
|
|
20241227,144400,364008170,3685,3685,3685,3685,0
|
|
20241227,144300,364008170,3685,3695,3695,3685,473
|
|
20241227,144200,362263065,3695,3705,3705,3695,417
|
|
20241227,144100,360722170,3720,3720,3720,3720,0
|
|
20241227,144000,360722170,3720,3720,3720,3720,7
|
|
20241227,143900,360696130,3720,3710,3720,3710,120
|
|
20241227,143800,360250850,3710,3705,3710,3695,488
|
|
20241227,143700,358443495,3710,3720,3720,3705,152
|
|
20241227,143600,357879835,3720,3720,3720,3710,147
|
|
20241227,143500,357333995,3715,3710,3715,3710,85
|
|
20241227,143400,357018440,3705,3705,3705,3705,1
|
|
20241227,143300,357014735,3705,3705,3705,3705,130
|
|
20241227,143200,356533085,3705,3710,3710,3705,103
|
|
20241227,143100,356151145,3715,3715,3715,3715,0
|
|
20241227,143000,356151145,3715,3715,3715,3715,958
|
|
20241227,142900,352592175,3720,3720,3720,3720,0
|
|
20241227,142800,352592175,3720,3720,3720,3720,13
|
|
20241227,142700,352543815,3720,3715,3720,3715,197
|
|
20241227,142600,351811330,3715,3715,3715,3715,32
|
|
20241227,142500,351692450,3720,3720,3720,3720,0
|
|
20241227,142400,351692450,3720,3720,3720,3720,30
|
|
20241227,142300,351580850,3710,3710,3715,3710,331
|
|
20241227,142200,350352525,3715,3715,3715,3715,60
|
|
20241227,142100,350129625,3720,3720,3720,3720,39
|
|
20241227,142000,349984545,3705,3715,3720,3705,105
|
|
20241227,141900,349594085,3715,3715,3715,3715,5
|
|
20241227,141800,349575510,3715,3715,3715,3710,302
|
|
20241227,141700,348453585,3715,3715,3715,3715,2
|
|
20241227,141600,348446155,3715,3710,3715,3710,250
|
|
20241227,141500,347518445,3705,3705,3705,3705,1
|
|
20241227,141400,347514740,3705,3705,3705,3705,0
|
|
20241227,141300,347514740,3705,3705,3705,3705,87
|
|
20241227,141200,347192405,3705,3700,3705,3690,265
|
|
20241227,141100,346212940,3705,3705,3705,3700,104
|
|
20241227,141000,345828000,3700,3695,3700,3695,407
|
|
20241227,140900,344322890,3680,3680,3680,3680,1
|
|
20241227,140800,344319210,3675,3675,3675,3675,0
|
|
20241227,140700,344319210,3675,3690,3690,3675,2079
|
|
20241227,140600,336667025,3690,3695,3695,3690,106
|
|
20241227,140500,336275405,3685,3695,3695,3685,504
|
|
20241227,140400,334415495,3695,3695,3695,3695,0
|
|
20241227,140300,334415495,3695,3695,3695,3695,0
|
|
20241227,140200,334415495,3695,3700,3700,3695,234
|
|
20241227,140100,333550020,3700,3700,3700,3700,0
|
|
20241227,140000,333550020,3700,3700,3700,3700,0
|
|
20241227,135900,333550020,3700,3705,3705,3700,174
|
|
20241227,135800,332906020,3705,3705,3705,3705,0
|
|
20241227,135700,332906020,3705,3705,3705,3705,1
|
|
20241227,135600,332902315,3705,3700,3705,3700,109
|
|
20241227,135500,332498765,3700,3700,3700,3700,102
|
|
20241227,135400,332121365,3695,3695,3695,3695,0
|
|
20241227,135300,332121365,3695,3695,3695,3695,506
|
|
20241227,135200,330251695,3685,3690,3690,3685,656
|
|
20241227,135100,327831725,3695,3695,3695,3695,0
|
|
20241227,135000,327831725,3695,3695,3695,3695,0
|
|
20241227,134900,327831725,3695,3690,3695,3690,201
|
|
20241227,134800,327090025,3690,3690,3690,3690,210
|
|
20241227,134700,326315125,3690,3695,3695,3690,621
|
|
20241227,134600,324023605,3690,3695,3695,3690,919
|
|
20241227,134500,320630400,3700,3700,3700,3700,1
|
|
20241227,134400,320626700,3700,3700,3700,3700,73
|
|
20241227,134300,320356600,3700,3705,3705,3700,801
|
|
20241227,134200,317392850,3705,3705,3705,3705,50
|
|
20241227,134100,317207600,3705,3710,3710,3705,167
|
|
20241227,134000,316588615,3710,3710,3710,3710,20
|
|
20241227,133900,316514415,3710,3710,3710,3710,228
|
|
20241227,133800,315668535,3715,3715,3715,3715,0
|
|
20241227,133700,315668535,3715,3715,3715,3715,133
|
|
20241227,133600,315174440,3715,3715,3715,3715,82
|
|
20241227,133500,314869810,3720,3720,3720,3720,0
|
|
20241227,133400,314869810,3720,3720,3720,3720,1
|
|
20241227,133300,314866090,3720,3710,3720,3710,90
|
|
20241227,133200,314532120,3710,3705,3710,3705,32
|
|
20241227,133100,314413550,3705,3705,3705,3705,148
|
|
20241227,133000,313865210,3705,3700,3705,3700,661
|
|
20241227,132900,311419505,3700,3700,3700,3700,0
|
|
20241227,132800,311419505,3700,3700,3700,3700,2
|
|
20241227,132700,311412105,3695,3695,3695,3695,0
|
|
20241227,132600,311412105,3695,3695,3695,3695,160
|
|
20241227,132500,310820905,3700,3700,3700,3700,0
|
|
20241227,132400,310820905,3700,3700,3700,3700,21
|
|
20241227,132300,310743205,3700,3700,3700,3700,0
|
|
20241227,132200,310743205,3700,3695,3700,3695,12
|
|
20241227,132100,310698860,3695,3695,3695,3695,0
|
|
20241227,132000,310698860,3695,3700,3700,3695,681
|
|
20241227,131900,308180540,3700,3700,3700,3700,1
|
|
20241227,131800,308176840,3700,3700,3700,3700,10
|
|
20241227,131700,308139840,3700,3695,3700,3695,220
|
|
20241227,131600,307326830,3700,3700,3700,3695,329
|
|
20241227,131500,306110220,3695,3695,3695,3695,53
|
|
20241227,131400,305914385,3700,3700,3700,3700,685
|
|
20241227,131300,303379885,3705,3705,3705,3705,31
|
|
20241227,131200,303265030,3705,3705,3705,3705,1
|
|
20241227,131100,303261325,3705,3705,3705,3705,162
|
|
20241227,131000,302661115,3705,3705,3705,3705,0
|
|
20241227,130900,302661115,3705,3705,3705,3705,0
|
|
20241227,130800,302661115,3705,3705,3705,3705,645
|
|
20241227,130700,300271390,3715,3715,3715,3715,0
|
|
20241227,130600,300271390,3715,3710,3715,3710,506
|
|
20241227,130500,298394125,3715,3715,3715,3715,20
|
|
20241227,130400,298319825,3705,3705,3705,3705,1
|
|
20241227,130300,298316120,3705,3705,3705,3705,4
|
|
20241227,130200,298301300,3715,3715,3715,3715,171
|
|
20241227,130100,297666035,3720,3720,3720,3720,20
|
|
20241227,130000,297591635,3715,3710,3715,3710,649
|
|
20241227,125900,295180965,3705,3705,3705,3705,0
|
|
20241227,125800,295180965,3705,3705,3705,3705,20
|
|
20241227,125700,295106865,3715,3710,3715,3710,300
|
|
20241227,125600,293993090,3700,3700,3700,3700,0
|
|
20241227,125500,293993090,3700,3705,3705,3700,100
|
|
20241227,125400,293623000,3710,3710,3710,3710,0
|
|
20241227,125300,293623000,3710,3710,3710,3710,198
|
|
20241227,125200,292888420,3710,3710,3710,3710,43
|
|
20241227,125100,292728890,3710,3710,3710,3710,159
|
|
20241227,125000,292139000,3710,3705,3710,3705,1519
|
|
20241227,124900,286510940,3705,3705,3705,3705,102
|
|
20241227,124800,286133030,3705,3700,3705,3700,22
|
|
20241227,124700,286051530,3700,3700,3700,3700,0
|
|
20241227,124600,286051530,3700,3700,3700,3700,100
|
|
20241227,124500,285681530,3705,3705,3705,3705,136
|
|
20241227,124400,285177650,3705,3705,3705,3705,53
|
|
20241227,124300,284981285,3705,3705,3705,3705,0
|
|
20241227,124200,284981285,3705,3705,3705,3705,0
|
|
20241227,124100,284981285,3705,3705,3705,3705,1
|
|
20241227,124000,284977580,3690,3705,3705,3690,255
|
|
20241227,123900,284036090,3705,3710,3710,3700,86
|
|
20241227,123800,283717665,3710,3710,3710,3710,1
|
|
20241227,123700,283713955,3695,3695,3695,3695,0
|
|
20241227,123600,283713955,3695,3695,3695,3695,1
|
|
20241227,123500,283710260,3695,3710,3710,3695,242
|
|
20241227,123400,282814555,3690,3700,3700,3690,100
|
|
20241227,123300,282445375,3700,3695,3700,3695,326
|
|
20241227,123200,281239870,3700,3700,3700,3700,0
|
|
20241227,123100,281239870,3700,3700,3700,3700,0
|
|
20241227,123000,281239870,3700,3695,3700,3695,19
|
|
20241227,122900,281169575,3690,3690,3690,3690,83
|
|
20241227,122800,280863305,3695,3695,3695,3695,2
|
|
20241227,122700,280855915,3695,3695,3695,3695,1
|
|
20241227,122600,280852220,3695,3685,3695,3685,57
|
|
20241227,122500,280641615,3685,3685,3685,3685,147
|
|
20241227,122400,280099920,3695,3685,3695,3685,83
|
|
20241227,122300,279794015,3695,3695,3695,3695,1
|
|
20241227,122200,279790320,3695,3690,3695,3690,136
|
|
20241227,122100,279288445,3685,3685,3685,3685,100
|
|
20241227,122000,278919945,3685,3685,3685,3685,123
|
|
20241227,121900,278466690,3685,3685,3685,3685,100
|
|
20241227,121800,278098190,3685,3680,3685,3680,163
|
|
20241227,121700,277497875,3670,3670,3670,3670,0
|
|
20241227,121600,277497875,3670,3680,3680,3670,193
|
|
20241227,121500,276788205,3680,3670,3680,3670,192
|
|
20241227,121400,276083485,3675,3675,3675,3675,144
|
|
20241227,121300,275554285,3690,3690,3690,3690,1
|
|
20241227,121200,275550595,3690,3690,3690,3690,29
|
|
20241227,121100,275443585,3690,3675,3690,3675,2
|
|
20241227,121000,275436220,3675,3675,3675,3675,144
|
|
20241227,120900,274907020,3675,3675,3675,3675,71
|
|
20241227,120800,274646095,3695,3700,3700,3670,106
|
|
20241227,120700,274256745,3670,3690,3690,3670,2986
|
|
20241227,120600,263273100,3690,3690,3690,3690,138
|
|
20241227,120500,262763880,3690,3695,3695,3690,151
|
|
20241227,120400,262206125,3695,3695,3695,3695,289
|
|
20241227,120300,261138270,3700,3705,3705,3700,114
|
|
20241227,120200,260716310,3700,3700,3700,3700,0
|
|
20241227,120100,260716310,3700,3700,3700,3700,18
|
|
20241227,120000,260649710,3705,3705,3705,3700,84
|
|
20241227,115900,260338845,3700,3700,3700,3700,785
|
|
20241227,115800,257434345,3705,3700,3705,3700,65
|
|
20241227,115700,257193840,3705,3705,3705,3705,0
|
|
20241227,115600,257193840,3705,3705,3705,3695,603
|
|
20241227,115500,254960720,3705,3710,3710,3705,1186
|
|
20241227,115400,250561135,3710,3710,3710,3710,16
|
|
20241227,115300,250501775,3710,3715,3715,3710,510
|
|
20241227,115200,248609660,3715,3715,3715,3715,1
|
|
20241227,115100,248605945,3715,3715,3715,3715,248
|
|
20241227,115000,247684625,3715,3715,3715,3715,0
|
|
20241227,114900,247684625,3715,3715,3715,3715,0
|
|
20241227,114800,247684625,3715,3715,3715,3715,67
|
|
20241227,114700,247435720,3725,3725,3725,3725,8
|
|
20241227,114600,247405920,3725,3710,3725,3710,2
|
|
20241227,114500,247398485,3710,3710,3710,3710,188
|
|
20241227,114400,246701005,3725,3725,3725,3725,24
|
|
20241227,114300,246611605,3725,3740,3740,3725,9
|
|
20241227,114200,246578065,3740,3740,3740,3740,500
|
|
20241227,114100,244708065,3735,3735,3735,3735,1042
|
|
20241227,114000,240816195,3735,3710,3735,3710,101
|
|
20241227,113900,240440345,3710,3705,3710,3700,228
|
|
20241227,113800,239595360,3705,3710,3710,3705,72
|
|
20241227,113700,239328590,3715,3710,3715,3710,12
|
|
20241227,113600,239284060,3710,3710,3710,3710,2
|
|
20241227,113500,239276640,3710,3705,3710,3705,11
|
|
20241227,113400,239235880,3705,3705,3705,3700,189
|
|
20241227,113300,238536320,3705,3715,3715,3690,28
|
|
20241227,113200,238432695,3695,3710,3710,3695,590
|
|
20241227,113100,236248985,3705,3705,3705,3705,1
|
|
20241227,113000,236245280,3705,3705,3705,3705,0
|
|
20241227,112900,236245280,3705,3710,3710,3705,339
|
|
20241227,112800,234988700,3710,3710,3710,3710,341
|
|
20241227,112700,233723590,3710,3725,3725,3710,169
|
|
20241227,112600,233095630,3720,3725,3725,3720,512
|
|
20241227,112500,231190885,3725,3720,3730,3720,13
|
|
20241227,112400,231142450,3740,3740,3740,3740,1
|
|
20241227,112300,231138710,3740,3740,3740,3740,20
|
|
20241227,112200,231063910,3750,3735,3750,3735,120
|
|
20241227,112100,230615690,3735,3735,3735,3735,11
|
|
20241227,112000,230574605,3735,3715,3735,3715,1766
|
|
20241227,111900,224004120,3715,3715,3720,3715,314
|
|
20241227,111800,222836235,3715,3715,3715,3715,246
|
|
20241227,111700,221922345,3730,3730,3730,3730,2
|
|
20241227,111600,221914885,3720,3715,3720,3715,17
|
|
20241227,111500,221851650,3715,3725,3725,3715,232
|
|
20241227,111400,220989280,3725,3730,3730,3725,164
|
|
20241227,111300,220378365,3730,3715,3730,3710,345
|
|
20241227,111200,219094325,3740,3740,3740,3740,2
|
|
20241227,111100,219086845,3745,3735,3745,3735,1000
|
|
20241227,111000,215344180,3735,3710,3735,3700,3913
|
|
20241227,110900,200842920,3735,3725,3735,3725,85
|
|
20241227,110800,200525545,3745,3720,3745,3720,228
|
|
20241227,110700,199676750,3705,3725,3725,3705,5556
|
|
20241227,110600,179070715,3725,3740,3740,3725,151
|
|
20241227,110500,178507665,3740,3740,3740,3740,67
|
|
20241227,110400,178257085,3745,3745,3745,3745,101
|
|
20241227,110300,177878840,3715,3725,3725,3715,300
|
|
20241227,110200,176763530,3765,3750,3765,3720,2024
|
|
20241227,110100,169226125,3735,3735,3735,3735,1
|
|
20241227,110000,169222390,3730,3740,3740,3730,770
|
|
20241227,105900,166344575,3735,3735,3735,3735,142
|
|
20241227,105800,165814205,3735,3760,3760,3735,104
|
|
20241227,105700,165425465,3770,3770,3770,3770,0
|
|
20241227,105600,165425465,3770,3735,3770,3735,353
|
|
20241227,105500,164106835,3740,3770,3770,3740,608
|
|
20241227,105400,161832885,3740,3745,3745,3740,401
|
|
20241227,105300,160332545,3745,3755,3755,3745,147
|
|
20241227,105200,159780875,3755,3750,3755,3750,23
|
|
20241227,105100,159694515,3740,3745,3745,3740,228
|
|
20241227,105000,158841650,3740,3750,3780,3740,1146
|
|
20241227,104900,154536325,3750,3780,3780,3750,2427
|
|
20241227,104800,145405625,3790,3790,3790,3790,1
|
|
20241227,104700,145401835,3790,3780,3790,3770,2097
|
|
20241227,104600,137490815,3780,3785,3785,3780,274
|
|
20241227,104500,136454495,3785,3795,3795,3785,1618
|
|
20241227,104400,130323185,3800,3805,3805,3800,1291
|
|
20241227,104300,125416345,3810,3810,3810,3810,2005
|
|
20241227,104200,117777295,3815,3810,3815,3810,300
|
|
20241227,104100,116633820,3810,3810,3815,3810,551
|
|
20241227,104000,114534320,3815,3815,3815,3815,2
|
|
20241227,103900,114526690,3815,3815,3815,3815,92
|
|
20241227,103800,114175710,3820,3815,3820,3815,155
|
|
20241227,103700,113584375,3820,3820,3820,3815,136
|
|
20241227,103600,113065410,3820,3820,3820,3820,10
|
|
20241227,103500,113027210,3815,3815,3815,3815,6
|
|
20241227,103400,113004320,3815,3820,3820,3815,53
|
|
20241227,103300,112801985,3815,3815,3815,3815,0
|
|
20241227,103200,112801985,3815,3815,3815,3815,0
|
|
20241227,103100,112801985,3815,3830,3830,3815,1519
|
|
20241227,103000,106985850,3830,3830,3830,3830,0
|
|
20241227,102900,106985850,3830,3830,3830,3830,300
|
|
20241227,102800,105836850,3835,3840,3840,3835,402
|
|
20241227,102700,104294180,3840,3840,3840,3840,52
|
|
20241227,102600,104094500,3840,3850,3850,3840,1680
|
|
20241227,102500,97627310,3850,3850,3855,3850,38
|
|
20241227,102400,97480905,3855,3855,3860,3855,131
|
|
20241227,102300,96975895,3855,3850,3855,3850,11
|
|
20241227,102200,96933495,3850,3855,3855,3850,338
|
|
20241227,102100,95630555,3865,3865,3865,3865,0
|
|
20241227,102000,95630555,3865,3860,3865,3860,79
|
|
20241227,101900,95325600,3870,3865,3870,3865,473
|
|
20241227,101800,93497450,3865,3865,3870,3865,639
|
|
20241227,101700,91027615,3865,3860,3865,3860,76
|
|
20241227,101600,90734150,3860,3860,3860,3860,240
|
|
20241227,101500,89807750,3860,3855,3860,3855,81
|
|
20241227,101400,89495340,3860,3855,3860,3855,140
|
|
20241227,101300,88954990,3860,3865,3865,3860,179
|
|
20241227,101200,88264040,3865,3865,3865,3865,230
|
|
20241227,101100,87375090,3865,3860,3865,3860,84
|
|
20241227,101000,87050815,3860,3860,3860,3860,100
|
|
20241227,100900,86664815,3860,3860,3860,3860,187
|
|
20241227,100800,85942995,3865,3865,3865,3865,63
|
|
20241227,100700,85699500,3865,3865,3870,3860,124
|
|
20241227,100600,85220340,3860,3855,3860,3850,1045
|
|
20241227,100500,81192630,3855,3855,3855,3855,2
|
|
20241227,100400,81184920,3860,3860,3860,3860,0
|
|
20241227,100300,81184920,3860,3850,3865,3850,3154
|
|
20241227,100200,69035160,3850,3850,3850,3850,8
|
|
20241227,100100,69004360,3850,3850,3850,3850,52
|
|
20241227,100000,68804160,3855,3855,3855,3855,11
|
|
20241227,095900,68761755,3855,3855,3855,3855,14
|
|
20241227,095800,68707785,3830,3840,3855,3830,302
|
|
20241227,095700,67549430,3825,3825,3825,3825,1
|
|
20241227,095600,67545605,3820,3820,3820,3820,0
|
|
20241227,095500,67545605,3820,3820,3820,3820,0
|
|
20241227,095400,67545605,3820,3820,3820,3820,1
|
|
20241227,095300,67541785,3820,3825,3825,3820,127
|
|
20241227,095200,67056395,3820,3820,3820,3820,0
|
|
20241227,095100,67056395,3820,3830,3830,3820,89
|
|
20241227,095000,66716075,3830,3830,3830,3830,0
|
|
20241227,094900,66716075,3830,3825,3830,3825,139
|
|
20241227,094800,66184395,3825,3850,3850,3825,1643
|
|
20241227,094700,59878760,3855,3855,3855,3855,0
|
|
20241227,094600,59878760,3855,3855,3855,3855,97
|
|
20241227,094500,59504825,3855,3865,3865,3855,15
|
|
20241227,094400,59446990,3865,3860,3865,3855,151
|
|
20241227,094300,58864870,3855,3855,3855,3855,200
|
|
20241227,094200,58093870,3865,3855,3865,3850,143
|
|
20241227,094100,57542735,3855,3865,3865,3855,12
|
|
20241227,094000,57496465,3870,3870,3870,3870,5
|
|
20241227,093900,57477115,3870,3855,3870,3855,791
|
|
20241227,093800,54423355,3855,3850,3855,3850,306
|
|
20241227,093700,53243740,3855,3855,3855,3840,658
|
|
20241227,093600,50709445,3855,3840,3855,3840,117
|
|
20241227,093500,50259605,3830,3830,3830,3830,1
|
|
20241227,093400,50255775,3830,3840,3840,3830,285
|
|
20241227,093300,49162575,3845,3845,3845,3845,115
|
|
20241227,093200,48720400,3855,3855,3855,3855,20
|
|
20241227,093100,48643300,3855,3855,3855,3850,513
|
|
20241227,093000,46665735,3850,3850,3850,3850,101
|
|
20241227,092900,46276885,3855,3830,3860,3830,809
|
|
20241227,092800,43158355,3855,3855,3860,3855,11
|
|
20241227,092700,43115930,3855,3830,3855,3815,567
|
|
20241227,092600,40941810,3830,3830,3830,3830,100
|
|
20241227,092500,40558810,3810,3810,3810,3810,7
|
|
20241227,092400,40532140,3800,3855,3855,3800,908
|
|
20241227,092300,37074145,3805,3810,3810,3805,200
|
|
20241227,092200,36312645,3865,3820,3870,3805,428
|
|
20241227,092100,34676920,3830,3795,3830,3790,873
|
|
20241227,092000,31363185,3795,3800,3800,3795,544
|
|
20241227,091900,29296200,3800,3815,3815,3800,1706
|
|
20241227,091800,22810795,3825,3815,3825,3810,224
|
|
20241227,091700,21956295,3815,3815,3815,3815,100
|
|
20241227,091600,21574795,3810,3810,3810,3810,0
|
|
20241227,091500,21574795,3810,3815,3815,3810,230
|
|
20241227,091400,20698490,3815,3815,3815,3815,2
|
|
20241227,091300,20690860,3810,3825,3825,3810,788
|
|
20241227,091200,17682935,3830,3840,3840,3830,115
|
|
20241227,091100,17242335,3840,3840,3840,3840,1
|
|
20241227,091000,17238495,3840,3840,3840,3840,75
|
|
20241227,090900,16950495,3840,3840,3840,3840,38
|
|
20241227,090800,16804575,3815,3820,3820,3815,159
|
|
20241227,090700,16197935,3820,3820,3820,3820,321
|
|
20241227,090600,14971715,3815,3820,3820,3815,30
|
|
20241227,090500,14857250,3810,3810,3810,3810,918
|
|
20241227,090400,11359670,3810,3810,3815,3805,832
|
|
20241227,090300,8190565,3810,3825,3825,3810,158
|
|
20241227,090200,7587560,3825,3835,3835,3825,742
|
|
20241227,090100,4745765,3830,3875,3875,3830,11
|
|
20241227,090000,4703560,3850,3875,3875,3850,962
|