663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200000,34578560,3520,3520,3520,3520,419
|
|
20241213,195900,34578560,3520,3520,3520,3520,0
|
|
20241213,195800,34578560,3520,3520,3520,3520,0
|
|
20241213,195700,34578560,3520,3520,3520,3520,0
|
|
20241213,195600,34578560,3520,3520,3520,3520,0
|
|
20241213,195500,34578560,3520,3520,3520,3520,0
|
|
20241213,195400,34578560,3520,3520,3520,3520,0
|
|
20241213,195300,34578560,3520,3520,3520,3520,0
|
|
20241213,195200,34578560,3520,3520,3520,3520,0
|
|
20241213,195100,34578560,3520,3520,3520,3520,0
|
|
20241213,195000,34578560,3520,3520,3520,3520,0
|
|
20241213,194900,34578560,3520,3520,3520,3520,0
|
|
20241213,194800,34578560,3520,3520,3520,3520,0
|
|
20241213,194700,34578560,3520,3520,3520,3520,0
|
|
20241213,194600,34578560,3520,3520,3520,3520,0
|
|
20241213,194500,34578560,3520,3520,3520,3520,0
|
|
20241213,194400,34578560,3520,3520,3520,3520,0
|
|
20241213,194300,34578560,3520,3520,3520,3520,0
|
|
20241213,194200,34578560,3520,3520,3520,3520,0
|
|
20241213,194100,34578560,3520,3520,3520,3520,0
|
|
20241213,194000,34578560,3520,3520,3520,3520,0
|
|
20241213,193900,34578560,3520,3520,3520,3520,0
|
|
20241213,193800,34578560,3520,3520,3520,3520,0
|
|
20241213,193700,34578560,3520,3520,3520,3520,0
|
|
20241213,193600,34578560,3520,3520,3520,3520,0
|
|
20241213,193500,34578560,3520,3520,3520,3520,0
|
|
20241213,193400,34578560,3520,3520,3520,3520,0
|
|
20241213,193300,34578560,3520,3520,3520,3520,0
|
|
20241213,193200,34578560,3520,3520,3520,3520,0
|
|
20241213,193100,34578560,3520,3520,3520,3520,0
|
|
20241213,193000,34578560,3520,3520,3520,3520,419
|
|
20241213,192900,34578560,3520,3520,3520,3520,0
|
|
20241213,192800,34578560,3520,3520,3520,3520,0
|
|
20241213,192700,34578560,3520,3520,3520,3520,0
|
|
20241213,192600,34578560,3520,3520,3520,3520,0
|
|
20241213,192500,34578560,3520,3520,3520,3520,0
|
|
20241213,192400,34578560,3520,3520,3520,3520,0
|
|
20241213,192300,34578560,3520,3520,3520,3520,0
|
|
20241213,192200,34578560,3520,3520,3520,3520,0
|
|
20241213,192100,34578560,3520,3520,3520,3520,0
|
|
20241213,192000,34578560,3520,3520,3520,3520,0
|
|
20241213,191900,34578560,3520,3520,3520,3520,0
|
|
20241213,191800,34578560,3520,3520,3520,3520,0
|
|
20241213,191700,34578560,3520,3520,3520,3520,0
|
|
20241213,191600,34578560,3520,3520,3520,3520,0
|
|
20241213,191500,34578560,3520,3520,3520,3520,0
|
|
20241213,191400,34578560,3520,3520,3520,3520,0
|
|
20241213,191300,34578560,3520,3520,3520,3520,0
|
|
20241213,191200,34578560,3520,3520,3520,3520,0
|
|
20241213,191100,34578560,3520,3520,3520,3520,0
|
|
20241213,191000,34578560,3520,3520,3520,3520,0
|
|
20241213,190900,34578560,3520,3520,3520,3520,0
|
|
20241213,190800,34578560,3520,3520,3520,3520,0
|
|
20241213,190700,34578560,3520,3520,3520,3520,0
|
|
20241213,190600,34578560,3520,3520,3520,3520,0
|
|
20241213,190500,34578560,3520,3520,3520,3520,0
|
|
20241213,190400,34578560,3520,3520,3520,3520,0
|
|
20241213,190300,34578560,3520,3520,3520,3520,0
|
|
20241213,190200,34578560,3520,3520,3520,3520,0
|
|
20241213,190100,34578560,3520,3520,3520,3520,0
|
|
20241213,190000,34578560,3520,3520,3520,3520,419
|
|
20241213,185900,34578560,3520,3520,3520,3520,0
|
|
20241213,185800,34578560,3520,3520,3520,3520,0
|
|
20241213,185700,34578560,3520,3520,3520,3520,0
|
|
20241213,185600,34578560,3520,3520,3520,3520,0
|
|
20241213,185500,34578560,3520,3520,3520,3520,0
|
|
20241213,185400,34578560,3520,3520,3520,3520,0
|
|
20241213,185300,34578560,3520,3520,3520,3520,0
|
|
20241213,185200,34578560,3520,3520,3520,3520,0
|
|
20241213,185100,34578560,3520,3520,3520,3520,0
|
|
20241213,185000,34578560,3520,3520,3520,3520,0
|
|
20241213,184900,34578560,3520,3520,3520,3520,0
|
|
20241213,184800,34578560,3520,3520,3520,3520,0
|
|
20241213,184700,34578560,3520,3520,3520,3520,0
|
|
20241213,184600,34578560,3520,3520,3520,3520,0
|
|
20241213,184500,34578560,3520,3520,3520,3520,0
|
|
20241213,184400,34578560,3520,3520,3520,3520,0
|
|
20241213,184300,34578560,3520,3520,3520,3520,0
|
|
20241213,184200,34578560,3520,3520,3520,3520,0
|
|
20241213,184100,34578560,3520,3520,3520,3520,0
|
|
20241213,184000,34578560,3520,3520,3520,3520,0
|
|
20241213,183900,34578560,3520,3520,3520,3520,0
|
|
20241213,183800,34578560,3520,3520,3520,3520,0
|
|
20241213,183700,34578560,3520,3520,3520,3520,0
|
|
20241213,183600,34578560,3520,3520,3520,3520,0
|
|
20241213,183500,34578560,3520,3520,3520,3520,0
|
|
20241213,183400,34578560,3520,3520,3520,3520,0
|
|
20241213,183300,34578560,3520,3520,3520,3520,0
|
|
20241213,183200,34578560,3520,3520,3520,3520,0
|
|
20241213,183100,34578560,3520,3520,3520,3520,0
|
|
20241213,183000,34578560,3520,3520,3520,3520,419
|
|
20241213,182900,34578560,3520,3520,3520,3520,0
|
|
20241213,182800,34578560,3520,3520,3520,3520,0
|
|
20241213,182700,34578560,3520,3520,3520,3520,0
|
|
20241213,182600,34578560,3520,3520,3520,3520,0
|
|
20241213,182500,34578560,3520,3520,3520,3520,0
|
|
20241213,182400,34578560,3520,3520,3520,3520,0
|
|
20241213,182300,34578560,3520,3520,3520,3520,0
|
|
20241213,182200,34578560,3520,3520,3520,3520,0
|
|
20241213,182100,34578560,3520,3520,3520,3520,0
|
|
20241213,182000,34578560,3520,3520,3520,3520,0
|
|
20241213,181900,34578560,3520,3520,3520,3520,0
|
|
20241213,181800,34578560,3520,3520,3520,3520,0
|
|
20241213,181700,34578560,3520,3520,3520,3520,0
|
|
20241213,181600,34578560,3520,3520,3520,3520,0
|
|
20241213,181500,34578560,3520,3520,3520,3520,0
|
|
20241213,181400,34578560,3520,3520,3520,3520,0
|
|
20241213,181300,34578560,3520,3520,3520,3520,0
|
|
20241213,181200,34578560,3520,3520,3520,3520,0
|
|
20241213,181100,34578560,3520,3520,3520,3520,0
|
|
20241213,181000,34578560,3520,3520,3520,3520,0
|
|
20241213,180900,34578560,3520,3520,3520,3520,0
|
|
20241213,180800,34578560,3520,3520,3520,3520,0
|
|
20241213,180700,34578560,3520,3520,3520,3520,0
|
|
20241213,180600,34578560,3520,3520,3520,3520,0
|
|
20241213,180500,34578560,3520,3520,3520,3520,0
|
|
20241213,180400,34578560,3520,3520,3520,3520,0
|
|
20241213,180300,34578560,3520,3520,3520,3520,0
|
|
20241213,180200,34578560,3520,3520,3520,3520,0
|
|
20241213,180100,34578560,3520,3520,3520,3520,0
|
|
20241213,180000,34578560,3520,3520,3520,3520,419
|
|
20241213,175900,34578560,3520,3520,3520,3520,0
|
|
20241213,175800,34578560,3520,3520,3520,3520,0
|
|
20241213,175700,34578560,3520,3520,3520,3520,0
|
|
20241213,175600,34578560,3520,3520,3520,3520,0
|
|
20241213,175500,34578560,3520,3520,3520,3520,0
|
|
20241213,175400,34578560,3520,3520,3520,3520,0
|
|
20241213,175300,34578560,3520,3520,3520,3520,0
|
|
20241213,175200,34578560,3520,3520,3520,3520,0
|
|
20241213,175100,34578560,3520,3520,3520,3520,0
|
|
20241213,175000,34578560,3520,3520,3520,3520,0
|
|
20241213,174900,34578560,3520,3520,3520,3520,0
|
|
20241213,174800,34578560,3520,3520,3520,3520,0
|
|
20241213,174700,34578560,3520,3520,3520,3520,0
|
|
20241213,174600,34578560,3520,3520,3520,3520,0
|
|
20241213,174500,34578560,3520,3520,3520,3520,0
|
|
20241213,174400,34578560,3520,3520,3520,3520,0
|
|
20241213,174300,34578560,3520,3520,3520,3520,0
|
|
20241213,174200,34578560,3520,3520,3520,3520,0
|
|
20241213,174100,34578560,3520,3520,3520,3520,0
|
|
20241213,174000,34578560,3520,3520,3520,3520,0
|
|
20241213,173900,34578560,3520,3520,3520,3520,0
|
|
20241213,173800,34578560,3520,3520,3520,3520,0
|
|
20241213,173700,34578560,3520,3520,3520,3520,0
|
|
20241213,173600,34578560,3520,3520,3520,3520,0
|
|
20241213,173500,34578560,3520,3520,3520,3520,0
|
|
20241213,173400,34578560,3520,3520,3520,3520,0
|
|
20241213,173300,34578560,3520,3520,3520,3520,0
|
|
20241213,173200,34578560,3520,3520,3520,3520,0
|
|
20241213,173100,34578560,3520,3520,3520,3520,0
|
|
20241213,173000,34578560,3520,3520,3520,3520,419
|
|
20241213,172900,34578560,3520,3520,3520,3520,0
|
|
20241213,172800,34578560,3520,3520,3520,3520,0
|
|
20241213,172700,34578560,3520,3520,3520,3520,0
|
|
20241213,172600,34578560,3520,3520,3520,3520,0
|
|
20241213,172500,34578560,3520,3520,3520,3520,0
|
|
20241213,172400,34578560,3520,3520,3520,3520,0
|
|
20241213,172300,34578560,3520,3520,3520,3520,0
|
|
20241213,172200,34578560,3520,3520,3520,3520,0
|
|
20241213,172100,34578560,3520,3520,3520,3520,0
|
|
20241213,172000,34578560,3520,3520,3520,3520,0
|
|
20241213,171900,34578560,3520,3520,3520,3520,0
|
|
20241213,171800,34578560,3520,3520,3520,3520,0
|
|
20241213,171700,34578560,3520,3520,3520,3520,0
|
|
20241213,171600,34578560,3520,3520,3520,3520,0
|
|
20241213,171500,34578560,3520,3520,3520,3520,0
|
|
20241213,171400,34578560,3520,3520,3520,3520,0
|
|
20241213,171300,34578560,3520,3520,3520,3520,0
|
|
20241213,171200,34578560,3520,3520,3520,3520,0
|
|
20241213,171100,34578560,3520,3520,3520,3520,0
|
|
20241213,171000,34578560,3520,3520,3520,3520,0
|
|
20241213,170900,34578560,3520,3520,3520,3520,0
|
|
20241213,170800,34578560,3520,3520,3520,3520,0
|
|
20241213,170700,34578560,3520,3520,3520,3520,0
|
|
20241213,170600,34578560,3520,3520,3520,3520,0
|
|
20241213,170500,34578560,3520,3520,3520,3520,0
|
|
20241213,170400,34578560,3520,3520,3520,3520,0
|
|
20241213,170300,34578560,3520,3520,3520,3520,0
|
|
20241213,170200,34578560,3520,3520,3520,3520,0
|
|
20241213,170100,34578560,3520,3520,3520,3520,0
|
|
20241213,170000,34578560,3520,3520,3520,3520,419
|
|
20241213,165900,34578560,3520,3520,3520,3520,0
|
|
20241213,165800,34578560,3520,3520,3520,3520,0
|
|
20241213,165700,34578560,3520,3520,3520,3520,0
|
|
20241213,165600,34578560,3520,3520,3520,3520,0
|
|
20241213,165500,34578560,3520,3520,3520,3520,0
|
|
20241213,165400,34578560,3520,3520,3520,3520,0
|
|
20241213,165300,34578560,3520,3520,3520,3520,0
|
|
20241213,165200,34578560,3520,3520,3520,3520,0
|
|
20241213,165100,34578560,3520,3520,3520,3520,0
|
|
20241213,165000,34578560,3520,3520,3520,3520,0
|
|
20241213,164900,34578560,3520,3520,3520,3520,0
|
|
20241213,164800,34578560,3520,3520,3520,3520,0
|
|
20241213,164700,34578560,3520,3520,3520,3520,0
|
|
20241213,164600,34578560,3520,3520,3520,3520,0
|
|
20241213,164500,34578560,3520,3520,3520,3520,0
|
|
20241213,164400,34578560,3520,3520,3520,3520,0
|
|
20241213,164300,34578560,3520,3520,3520,3520,0
|
|
20241213,164200,34578560,3520,3520,3520,3520,0
|
|
20241213,164100,34578560,3520,3520,3520,3520,0
|
|
20241213,164000,34578560,3520,3520,3520,3520,0
|
|
20241213,163900,34578560,3520,3520,3520,3520,0
|
|
20241213,163800,34578560,3520,3520,3520,3520,0
|
|
20241213,163700,34578560,3520,3520,3520,3520,0
|
|
20241213,163600,34578560,3520,3520,3520,3520,0
|
|
20241213,163500,34578560,3520,3520,3520,3520,0
|
|
20241213,163400,34578560,3520,3520,3520,3520,0
|
|
20241213,163300,34578560,3520,3520,3520,3520,0
|
|
20241213,163200,34578560,3520,3520,3520,3520,0
|
|
20241213,163100,34578560,3520,3520,3520,3520,0
|
|
20241213,163000,34578560,3520,3520,3520,3520,419
|
|
20241213,162900,34578560,3520,3520,3520,3520,0
|
|
20241213,162800,34578560,3520,3520,3520,3520,0
|
|
20241213,162700,34578560,3520,3520,3520,3520,0
|
|
20241213,162600,34578560,3520,3520,3520,3520,0
|
|
20241213,162500,34578560,3520,3520,3520,3520,0
|
|
20241213,162400,34578560,3520,3520,3520,3520,0
|
|
20241213,162300,34578560,3520,3520,3520,3520,0
|
|
20241213,162200,34578560,3520,3520,3520,3520,0
|
|
20241213,162100,34578560,3520,3520,3520,3520,0
|
|
20241213,162000,34578560,3520,3520,3520,3520,0
|
|
20241213,161900,34578560,3520,3520,3520,3520,0
|
|
20241213,161800,34578560,3520,3520,3520,3520,0
|
|
20241213,161700,34578560,3520,3520,3520,3520,0
|
|
20241213,161600,34578560,3520,3520,3520,3520,0
|
|
20241213,161500,34578560,3520,3520,3520,3520,0
|
|
20241213,161400,34578560,3520,3520,3520,3520,0
|
|
20241213,161300,34578560,3520,3520,3520,3520,0
|
|
20241213,161200,34578560,3520,3520,3520,3520,0
|
|
20241213,161100,34578560,3520,3520,3520,3520,0
|
|
20241213,161000,34578560,3520,3520,3520,3520,0
|
|
20241213,160900,34578560,3520,3520,3520,3520,0
|
|
20241213,160800,34578560,3520,3520,3520,3520,0
|
|
20241213,160700,34578560,3520,3520,3520,3520,0
|
|
20241213,160600,34578560,3520,3520,3520,3520,0
|
|
20241213,160500,34578560,3520,3520,3520,3520,0
|
|
20241213,160400,34578560,3520,3520,3520,3520,0
|
|
20241213,160300,34578560,3520,3520,3520,3520,0
|
|
20241213,160200,34578560,3520,3520,3520,3520,0
|
|
20241213,160100,34578560,3520,3520,3520,3520,0
|
|
20241213,160000,34578560,3520,3520,3520,3520,419
|
|
20241213,155900,34578560,3520,3520,3520,3520,0
|
|
20241213,155800,34578560,3520,3520,3520,3520,0
|
|
20241213,155700,34578560,3520,3520,3520,3520,0
|
|
20241213,155600,34578560,3520,3520,3520,3520,0
|
|
20241213,155500,34578560,3520,3520,3520,3520,0
|
|
20241213,155400,34578560,3520,3520,3520,3520,0
|
|
20241213,155300,34578560,3520,3520,3520,3520,0
|
|
20241213,155200,34578560,3520,3520,3520,3520,0
|
|
20241213,155100,34578560,3520,3520,3520,3520,0
|
|
20241213,155000,34578560,3520,3520,3520,3520,0
|
|
20241213,154900,34578560,3520,3520,3520,3520,0
|
|
20241213,154800,34578560,3520,3520,3520,3520,0
|
|
20241213,154700,34578560,3520,3520,3520,3520,0
|
|
20241213,154600,34578560,3520,3520,3520,3520,0
|
|
20241213,154500,34578560,3520,3520,3520,3520,0
|
|
20241213,154400,34578560,3520,3520,3520,3520,0
|
|
20241213,154300,34578560,3520,3520,3520,3520,0
|
|
20241213,154200,34578560,3520,3520,3520,3520,0
|
|
20241213,154100,34578560,3520,3520,3520,3520,0
|
|
20241213,154000,34578560,3520,3520,3520,3520,0
|
|
20241213,153900,34578560,3520,3520,3520,3520,0
|
|
20241213,153800,34578560,3520,3520,3520,3520,0
|
|
20241213,153700,34578560,3520,3520,3520,3520,0
|
|
20241213,153600,34578560,3520,3520,3520,3520,0
|
|
20241213,153500,34578560,3520,3520,3520,3520,0
|
|
20241213,153400,34578560,3520,3520,3520,3520,0
|
|
20241213,153300,34578560,3520,3520,3520,3520,0
|
|
20241213,153200,34578560,3520,3520,3520,3520,0
|
|
20241213,153100,34578560,3520,3520,3520,3520,0
|
|
20241213,153000,34578560,3520,3520,3520,3520,838
|
|
20241213,152900,33103680,3510,3510,3510,3510,0
|
|
20241213,152800,33103680,3510,3510,3510,3510,0
|
|
20241213,152700,33103680,3510,3510,3510,3510,0
|
|
20241213,152600,33103680,3510,3510,3510,3510,0
|
|
20241213,152500,33103680,3510,3510,3510,3510,0
|
|
20241213,152400,33103680,3510,3510,3510,3510,0
|
|
20241213,152300,33103680,3510,3510,3510,3510,0
|
|
20241213,152200,33103680,3510,3510,3510,3510,0
|
|
20241213,152100,33103680,3510,3510,3510,3510,0
|
|
20241213,152000,33103680,3510,3510,3510,3510,0
|
|
20241213,151900,33103680,3510,3510,3510,3510,0
|
|
20241213,151800,33103680,3510,3510,3520,3510,3
|
|
20241213,151700,33093140,3520,3520,3520,3520,0
|
|
20241213,151600,33093140,3520,3520,3520,3520,0
|
|
20241213,151500,33093140,3520,3520,3520,3520,0
|
|
20241213,151400,33093140,3520,3520,3520,3520,0
|
|
20241213,151300,33093140,3520,3520,3520,3520,10
|
|
20241213,151200,33057940,3520,3520,3520,3520,2
|
|
20241213,151100,33050900,3515,3515,3515,3515,0
|
|
20241213,151000,33050900,3515,3515,3515,3515,12
|
|
20241213,150900,33008720,3515,3515,3515,3515,0
|
|
20241213,150800,33008720,3515,3515,3515,3515,0
|
|
20241213,150700,33008720,3515,3515,3515,3515,0
|
|
20241213,150600,33008720,3515,3515,3515,3515,0
|
|
20241213,150500,33008720,3515,3520,3520,3515,13
|
|
20241213,150400,32963010,3525,3525,3525,3525,0
|
|
20241213,150300,32963010,3525,3525,3525,3525,0
|
|
20241213,150200,32963010,3525,3525,3525,3525,200
|
|
20241213,150100,32258010,3525,3525,3525,3525,0
|
|
20241213,150000,32258010,3525,3525,3525,3525,0
|
|
20241213,145900,32258010,3525,3525,3525,3525,0
|
|
20241213,145800,32258010,3525,3525,3525,3525,0
|
|
20241213,145700,32258010,3525,3525,3525,3525,29
|
|
20241213,145600,32155785,3525,3525,3525,3525,2
|
|
20241213,145500,32148735,3530,3530,3530,3530,5
|
|
20241213,145400,32131085,3530,3530,3530,3530,0
|
|
20241213,145300,32131085,3530,3530,3530,3530,0
|
|
20241213,145200,32131085,3530,3530,3530,3530,2
|
|
20241213,145100,32124025,3520,3520,3520,3520,0
|
|
20241213,145000,32124025,3520,3520,3520,3520,1
|
|
20241213,144900,32120505,3535,3535,3535,3535,0
|
|
20241213,144800,32120505,3535,3535,3535,3535,0
|
|
20241213,144700,32120505,3535,3535,3535,3535,0
|
|
20241213,144600,32120505,3535,3535,3535,3535,1
|
|
20241213,144500,32116970,3520,3520,3520,3520,0
|
|
20241213,144400,32116970,3520,3520,3520,3520,2
|
|
20241213,144300,32109930,3525,3525,3525,3525,0
|
|
20241213,144200,32109930,3525,3525,3525,3525,0
|
|
20241213,144100,32109930,3525,3525,3525,3525,0
|
|
20241213,144000,32109930,3525,3525,3525,3525,0
|
|
20241213,143900,32109930,3525,3525,3525,3525,0
|
|
20241213,143800,32109930,3525,3525,3525,3525,8
|
|
20241213,143700,32081730,3525,3525,3525,3525,0
|
|
20241213,143600,32081730,3525,3525,3525,3525,0
|
|
20241213,143500,32081730,3525,3525,3525,3525,1
|
|
20241213,143400,32078205,3530,3530,3530,3530,0
|
|
20241213,143300,32078205,3530,3530,3530,3530,0
|
|
20241213,143200,32078205,3530,3530,3530,3530,0
|
|
20241213,143100,32078205,3530,3530,3530,3530,1
|
|
20241213,143000,32074675,3525,3525,3525,3525,1
|
|
20241213,142900,32071150,3525,3525,3525,3525,0
|
|
20241213,142800,32071150,3525,3525,3525,3525,0
|
|
20241213,142700,32071150,3525,3525,3525,3525,0
|
|
20241213,142600,32071150,3525,3525,3525,3525,0
|
|
20241213,142500,32071150,3525,3525,3525,3525,0
|
|
20241213,142400,32071150,3525,3525,3525,3525,0
|
|
20241213,142300,32071150,3525,3525,3525,3525,0
|
|
20241213,142200,32071150,3525,3525,3525,3525,0
|
|
20241213,142100,32071150,3525,3525,3525,3525,0
|
|
20241213,142000,32071150,3525,3525,3525,3525,0
|
|
20241213,141900,32071150,3525,3525,3525,3525,0
|
|
20241213,141800,32071150,3525,3525,3525,3525,0
|
|
20241213,141700,32071150,3525,3525,3525,3525,0
|
|
20241213,141600,32071150,3525,3525,3525,3525,0
|
|
20241213,141500,32071150,3525,3525,3525,3525,0
|
|
20241213,141400,32071150,3525,3525,3525,3525,0
|
|
20241213,141300,32071150,3525,3525,3525,3525,0
|
|
20241213,141200,32071150,3525,3525,3525,3525,0
|
|
20241213,141100,32071150,3525,3525,3525,3525,0
|
|
20241213,141000,32071150,3525,3525,3525,3525,0
|
|
20241213,140900,32071150,3525,3525,3525,3525,0
|
|
20241213,140800,32071150,3525,3515,3525,3515,23
|
|
20241213,140700,31990285,3530,3530,3530,3530,0
|
|
20241213,140600,31990285,3530,3530,3530,3530,0
|
|
20241213,140500,31990285,3530,3530,3530,3530,0
|
|
20241213,140400,31990285,3530,3530,3530,3530,0
|
|
20241213,140300,31990285,3530,3530,3530,3530,0
|
|
20241213,140200,31990285,3530,3530,3530,3530,200
|
|
20241213,140100,31284285,3530,3530,3530,3530,0
|
|
20241213,140000,31284285,3530,3530,3530,3530,0
|
|
20241213,135900,31284285,3530,3530,3530,3530,40
|
|
20241213,135800,31143085,3530,3530,3530,3530,50
|
|
20241213,135700,30966585,3530,3530,3530,3530,0
|
|
20241213,135600,30966585,3530,3530,3530,3530,0
|
|
20241213,135500,30966585,3530,3530,3530,3530,0
|
|
20241213,135400,30966585,3530,3530,3530,3530,0
|
|
20241213,135300,30966585,3530,3520,3530,3520,2
|
|
20241213,135200,30959535,3515,3520,3530,3515,5
|
|
20241213,135100,30941930,3510,3510,3510,3510,0
|
|
20241213,135000,30941930,3510,3510,3510,3510,0
|
|
20241213,134900,30941930,3510,3510,3510,3510,0
|
|
20241213,134800,30941930,3510,3510,3510,3510,0
|
|
20241213,134700,30941930,3510,3510,3510,3510,0
|
|
20241213,134600,30941930,3510,3515,3515,3510,3
|
|
20241213,134500,30931390,3535,3535,3535,3535,0
|
|
20241213,134400,30931390,3535,3535,3535,3535,0
|
|
20241213,134300,30931390,3535,3535,3535,3535,0
|
|
20241213,134200,30931390,3535,3535,3535,3535,0
|
|
20241213,134100,30931390,3535,3535,3535,3535,0
|
|
20241213,134000,30931390,3535,3535,3535,3535,0
|
|
20241213,133900,30931390,3535,3535,3535,3535,0
|
|
20241213,133800,30931390,3535,3535,3535,3535,2
|
|
20241213,133700,30924320,3535,3535,3535,3535,0
|
|
20241213,133600,30924320,3535,3535,3535,3535,0
|
|
20241213,133500,30924320,3535,3535,3535,3535,0
|
|
20241213,133400,30924320,3535,3535,3535,3535,0
|
|
20241213,133300,30924320,3535,3535,3535,3535,0
|
|
20241213,133200,30924320,3535,3535,3535,3535,0
|
|
20241213,133100,30924320,3535,3535,3535,3535,0
|
|
20241213,133000,30924320,3535,3520,3535,3520,2
|
|
20241213,132900,30917265,3515,3510,3515,3505,922
|
|
20241213,132800,27681105,3510,3515,3515,3510,645
|
|
20241213,132700,25414190,3530,3530,3530,3530,247
|
|
20241213,132600,24542280,3530,3530,3530,3530,0
|
|
20241213,132500,24542280,3530,3530,3530,3530,0
|
|
20241213,132400,24542280,3530,3530,3530,3530,0
|
|
20241213,132300,24542280,3530,3530,3530,3530,1
|
|
20241213,132200,24538750,3525,3525,3525,3525,1
|
|
20241213,132100,24535225,3530,3530,3530,3530,0
|
|
20241213,132000,24535225,3530,3530,3530,3530,0
|
|
20241213,131900,24535225,3530,3530,3530,3530,0
|
|
20241213,131800,24535225,3530,3530,3530,3530,0
|
|
20241213,131700,24535225,3530,3530,3530,3530,1
|
|
20241213,131600,24531695,3530,3515,3530,3515,83
|
|
20241213,131500,24239540,3505,3505,3505,3505,0
|
|
20241213,131400,24239540,3505,3505,3505,3505,0
|
|
20241213,131300,24239540,3505,3505,3505,3505,8
|
|
20241213,131200,24211500,3510,3510,3510,3510,0
|
|
20241213,131100,24211500,3510,3510,3510,3510,0
|
|
20241213,131000,24211500,3510,3510,3510,3510,0
|
|
20241213,130900,24211500,3510,3510,3510,3510,0
|
|
20241213,130800,24211500,3510,3510,3510,3510,2
|
|
20241213,130700,24204480,3515,3515,3515,3515,30
|
|
20241213,130600,24099030,3520,3520,3520,3520,0
|
|
20241213,130500,24099030,3520,3520,3520,3520,0
|
|
20241213,130400,24099030,3520,3525,3525,3520,136
|
|
20241213,130300,23620235,3525,3525,3525,3525,14
|
|
20241213,130200,23570885,3530,3530,3530,3530,0
|
|
20241213,130100,23570885,3530,3530,3530,3530,0
|
|
20241213,130000,23570885,3530,3530,3530,3530,2
|
|
20241213,125900,23563825,3530,3530,3530,3530,0
|
|
20241213,125800,23563825,3530,3530,3530,3530,1
|
|
20241213,125700,23560295,3530,3530,3530,3530,69
|
|
20241213,125600,23316725,3530,3530,3530,3530,1
|
|
20241213,125500,23313195,3530,3530,3530,3530,1
|
|
20241213,125400,23309665,3530,3530,3530,3530,0
|
|
20241213,125300,23309665,3530,3530,3530,3530,2
|
|
20241213,125200,23302605,3530,3530,3530,3530,1
|
|
20241213,125100,23299075,3530,3530,3530,3530,0
|
|
20241213,125000,23299075,3530,3530,3530,3530,2
|
|
20241213,124900,23292015,3530,3530,3530,3530,0
|
|
20241213,124800,23292015,3530,3530,3530,3530,2
|
|
20241213,124700,23284955,3530,3530,3530,3530,1
|
|
20241213,124600,23281425,3530,3530,3530,3530,0
|
|
20241213,124500,23281425,3530,3530,3530,3530,2
|
|
20241213,124400,23274365,3530,3530,3530,3530,1
|
|
20241213,124300,23270835,3530,3530,3530,3530,0
|
|
20241213,124200,23270835,3530,3530,3530,3530,2
|
|
20241213,124100,23263775,3530,3530,3530,3530,3
|
|
20241213,124000,23253185,3525,3525,3525,3525,0
|
|
20241213,123900,23253185,3525,3525,3525,3525,154
|
|
20241213,123800,22710335,3535,3535,3535,3535,0
|
|
20241213,123700,22710335,3535,3535,3535,3535,2
|
|
20241213,123600,22703265,3535,3535,3535,3535,1
|
|
20241213,123500,22699730,3525,3525,3525,3525,1
|
|
20241213,123400,22696205,3535,3535,3535,3535,1
|
|
20241213,123300,22692670,3535,3535,3535,3535,2
|
|
20241213,123200,22685600,3535,3535,3535,3535,0
|
|
20241213,123100,22685600,3535,3535,3535,3535,1
|
|
20241213,123000,22682065,3535,3535,3535,3535,2
|
|
20241213,122900,22674995,3525,3525,3525,3525,1
|
|
20241213,122800,22671470,3535,3535,3535,3535,1
|
|
20241213,122700,22667935,3535,3535,3535,3535,0
|
|
20241213,122600,22667935,3535,3535,3535,3535,1
|
|
20241213,122500,22664400,3535,3535,3535,3535,2
|
|
20241213,122400,22657330,3535,3535,3535,3535,0
|
|
20241213,122300,22657330,3535,3535,3535,3535,1
|
|
20241213,122200,22653795,3535,3535,3535,3535,2
|
|
20241213,122100,22646725,3540,3540,3540,3540,0
|
|
20241213,122000,22646725,3540,3540,3540,3540,1
|
|
20241213,121900,22643185,3540,3540,3540,3540,0
|
|
20241213,121800,22643185,3540,3540,3540,3540,1
|
|
20241213,121700,22639645,3540,3540,3540,3540,2
|
|
20241213,121600,22632565,3525,3525,3525,3525,1
|
|
20241213,121500,22629040,3540,3525,3540,3525,2
|
|
20241213,121400,22621975,3540,3540,3540,3540,1
|
|
20241213,121300,22618435,3540,3540,3540,3540,0
|
|
20241213,121200,22618435,3540,3540,3540,3540,2
|
|
20241213,121100,22611355,3540,3540,3540,3540,1
|
|
20241213,121000,22607815,3545,3545,3545,3545,0
|
|
20241213,120900,22607815,3545,3545,3545,3545,2
|
|
20241213,120800,22600725,3545,3525,3545,3525,61
|
|
20241213,120700,22385680,3535,3535,3535,3535,1
|
|
20241213,120600,22382145,3535,3535,3535,3535,3
|
|
20241213,120500,22371540,3535,3535,3535,3535,0
|
|
20241213,120400,22371540,3535,3535,3535,3535,2
|
|
20241213,120300,22364470,3525,3535,3535,3525,31
|
|
20241213,120200,22255185,3530,3530,3530,3530,283
|
|
20241213,120100,21256195,3545,3545,3545,3545,2
|
|
20241213,120000,21249105,3545,3545,3545,3545,0
|
|
20241213,115900,21249105,3545,3545,3545,3545,1
|
|
20241213,115800,21245560,3545,3545,3545,3545,1
|
|
20241213,115700,21242015,3545,3545,3545,3545,0
|
|
20241213,115600,21242015,3545,3540,3545,3540,283
|
|
20241213,115500,20239495,3540,3540,3540,3540,1
|
|
20241213,115400,20235955,3540,3540,3540,3540,0
|
|
20241213,115300,20235955,3540,3540,3540,3540,1
|
|
20241213,115200,20232415,3540,3540,3540,3540,2
|
|
20241213,115100,20225335,3540,3540,3540,3540,0
|
|
20241213,115000,20225335,3540,3540,3540,3540,1
|
|
20241213,114900,20221795,3540,3540,3540,3540,0
|
|
20241213,114800,20221795,3540,3540,3540,3540,2
|
|
20241213,114700,20214715,3535,3530,3535,3530,5
|
|
20241213,114600,20197060,3530,3525,3530,3525,5
|
|
20241213,114500,20179420,3525,3525,3540,3525,4
|
|
20241213,114400,20165295,3525,3540,3540,3525,4
|
|
20241213,114300,20151165,3525,3525,3540,3525,23
|
|
20241213,114200,20070075,3525,3525,3540,3525,3
|
|
20241213,114100,20059485,3525,3540,3540,3525,4
|
|
20241213,114000,20045355,3525,3525,3540,3525,7
|
|
20241213,113900,20020625,3525,3525,3535,3525,3
|
|
20241213,113800,20010040,3525,3525,3525,3525,2
|
|
20241213,113700,20002990,3525,3530,3535,3525,3
|
|
20241213,113600,19992400,3530,3530,3535,3525,15
|
|
20241213,113500,19939415,3525,3535,3535,3525,19
|
|
20241213,113400,19872340,3530,3530,3535,3530,35
|
|
20241213,113300,19748785,3530,3530,3535,3525,46
|
|
20241213,113200,19586405,3530,3525,3530,3525,11
|
|
20241213,113100,19547590,3540,3525,3540,3525,4
|
|
20241213,113000,19533460,3535,3525,3535,3525,4
|
|
20241213,112900,19519330,3540,3525,3540,3525,4
|
|
20241213,112800,19505215,3540,3525,3540,3525,5
|
|
20241213,112700,19487555,3525,3525,3525,3525,2
|
|
20241213,112600,19480505,3540,3520,3540,3520,3
|
|
20241213,112500,19469925,3535,3515,3540,3515,5
|
|
20241213,112400,19452285,3535,3510,3540,3510,9
|
|
20241213,112300,19420515,3540,3525,3540,3510,94
|
|
20241213,112200,19089540,3525,3540,3540,3525,3
|
|
20241213,112100,19078950,3525,3525,3525,3525,3
|
|
20241213,112000,19068375,3525,3525,3540,3525,4
|
|
20241213,111900,19054245,3525,3525,3525,3525,2
|
|
20241213,111800,19047195,3540,3540,3540,3525,9
|
|
20241213,111700,19015380,3525,3520,3540,3520,3
|
|
20241213,111600,19004795,3540,3540,3540,3540,0
|
|
20241213,111500,19004795,3540,3540,3540,3540,2
|
|
20241213,111400,18997715,3540,3540,3540,3540,1
|
|
20241213,111300,18994175,3540,3540,3540,3540,0
|
|
20241213,111200,18994175,3540,3530,3540,3530,24
|
|
20241213,111100,18909445,3530,3530,3530,3530,200
|
|
20241213,111000,18203445,3530,3530,3530,3530,2
|
|
20241213,110900,18196385,3530,3530,3530,3530,3
|
|
20241213,110800,18185795,3515,3530,3545,3515,929
|
|
20241213,110700,14895740,3530,3530,3530,3530,2
|
|
20241213,110600,14888680,3515,3515,3515,3515,59
|
|
20241213,110500,14681295,3515,3515,3515,3515,0
|
|
20241213,110400,14681295,3515,3515,3515,3515,1
|
|
20241213,110300,14677780,3515,3515,3515,3515,2
|
|
20241213,110200,14670750,3515,3515,3515,3515,20
|
|
20241213,110100,14600450,3515,3515,3515,3515,1
|
|
20241213,110000,14596935,3515,3515,3515,3515,0
|
|
20241213,105900,14596935,3515,3515,3515,3515,1
|
|
20241213,105800,14593420,3515,3515,3515,3515,2
|
|
20241213,105700,14586390,3515,3515,3515,3515,0
|
|
20241213,105600,14586390,3515,3515,3515,3515,1
|
|
20241213,105500,14582875,3515,3515,3515,3515,2
|
|
20241213,105400,14575845,3515,3515,3515,3515,0
|
|
20241213,105300,14575845,3515,3515,3515,3515,1
|
|
20241213,105200,14572330,3515,3515,3515,3515,1
|
|
20241213,105100,14568815,3515,3515,3515,3515,0
|
|
20241213,105000,14568815,3515,3515,3515,3515,2
|
|
20241213,104900,14561785,3515,3515,3515,3515,0
|
|
20241213,104800,14561785,3515,3515,3515,3515,1
|
|
20241213,104700,14558270,3515,3515,3515,3515,2
|
|
20241213,104600,14551240,3515,3515,3515,3515,0
|
|
20241213,104500,14551240,3515,3515,3515,3515,1
|
|
20241213,104400,14547725,3515,3515,3515,3515,12
|
|
20241213,104300,14505545,3515,3510,3515,3510,30
|
|
20241213,104200,14400180,3510,3510,3510,3510,2
|
|
20241213,104100,14393160,3510,3510,3510,3510,0
|
|
20241213,104000,14393160,3510,3510,3510,3510,1
|
|
20241213,103900,14389650,3510,3510,3510,3510,1
|
|
20241213,103800,14386140,3510,3510,3510,3510,0
|
|
20241213,103700,14386140,3510,3510,3510,3510,2
|
|
20241213,103600,14379120,3510,3510,3510,3510,1
|
|
20241213,103500,14375610,3510,3510,3510,3510,0
|
|
20241213,103400,14375610,3510,3510,3510,3510,2
|
|
20241213,103300,14368590,3510,3510,3510,3510,1
|
|
20241213,103200,14365080,3510,3510,3510,3510,0
|
|
20241213,103100,14365080,3510,3510,3510,3510,1
|
|
20241213,103000,14361570,3510,3510,3510,3510,0
|
|
20241213,102900,14361570,3510,3510,3510,3510,2
|
|
20241213,102800,14354550,3510,3510,3510,3500,8
|
|
20241213,102700,14326480,3510,3510,3510,3510,0
|
|
20241213,102600,14326480,3510,3510,3510,3510,2
|
|
20241213,102500,14319460,3510,3510,3510,3510,1
|
|
20241213,102400,14315950,3510,3510,3510,3510,0
|
|
20241213,102300,14315950,3510,3510,3510,3510,1
|
|
20241213,102200,14312440,3510,3510,3510,3510,2
|
|
20241213,102100,14305420,3510,3510,3510,3510,0
|
|
20241213,102000,14305420,3510,3510,3510,3510,1
|
|
20241213,101900,14301910,3505,3505,3505,3505,0
|
|
20241213,101800,14301910,3505,3505,3505,3505,1
|
|
20241213,101700,14298405,3500,3505,3505,3500,3
|
|
20241213,101600,14287895,3500,3500,3500,3500,0
|
|
20241213,101500,14287895,3500,3505,3505,3500,22
|
|
20241213,101400,14210890,3500,3505,3505,3500,32
|
|
20241213,101300,14098880,3505,3505,3505,3505,10
|
|
20241213,101200,14063830,3505,3505,3505,3500,10
|
|
20241213,101100,14028800,3505,3505,3505,3505,111
|
|
20241213,101000,13639745,3510,3510,3510,3510,1
|
|
20241213,100900,13636235,3510,3510,3510,3510,2
|
|
20241213,100800,13629215,3510,3510,3510,3510,0
|
|
20241213,100700,13629215,3510,3510,3510,3510,41
|
|
20241213,100600,13485305,3510,3510,3510,3510,2
|
|
20241213,100500,13478285,3500,3510,3510,3500,39
|
|
20241213,100400,13341775,3505,3520,3520,3505,206
|
|
20241213,100300,12619225,3520,3520,3520,3520,2
|
|
20241213,100200,12612185,3520,3520,3520,3520,0
|
|
20241213,100100,12612185,3520,3520,3520,3520,7
|
|
20241213,100000,12587545,3520,3520,3520,3520,0
|
|
20241213,095900,12587545,3520,3520,3520,3520,1
|
|
20241213,095800,12584025,3520,3520,3520,3520,1
|
|
20241213,095700,12580505,3520,3520,3520,3520,0
|
|
20241213,095600,12580505,3520,3520,3520,3520,2
|
|
20241213,095500,12573465,3510,3510,3520,3510,4
|
|
20241213,095400,12559415,3530,3530,3530,3530,0
|
|
20241213,095300,12559415,3530,3530,3530,3530,2
|
|
20241213,095200,12552355,3530,3530,3530,3530,0
|
|
20241213,095100,12552355,3530,3530,3530,3530,1
|
|
20241213,095000,12548825,3530,3530,3530,3530,8
|
|
20241213,094900,12520585,3530,3505,3530,3505,690
|
|
20241213,094800,10098255,3505,3510,3510,3505,7
|
|
20241213,094700,10073710,3510,3510,3510,3510,1
|
|
20241213,094600,10070200,3510,3510,3510,3510,0
|
|
20241213,094500,10070200,3510,3510,3510,3510,2
|
|
20241213,094400,10063180,3510,3510,3510,3510,1
|
|
20241213,094300,10059670,3510,3510,3510,3510,0
|
|
20241213,094200,10059670,3510,3510,3510,3510,6
|
|
20241213,094100,10038610,3510,3510,3510,3510,1
|
|
20241213,094000,10035100,3510,3510,3510,3510,2
|
|
20241213,093900,10028080,3510,3510,3510,3510,1
|
|
20241213,093800,10024570,3510,3510,3510,3510,0
|
|
20241213,093700,10024570,3510,3500,3510,3500,111
|
|
20241213,093600,9636050,3510,3510,3510,3510,2
|
|
20241213,093500,9629030,3510,3510,3510,3510,0
|
|
20241213,093400,9629030,3510,3510,3510,3510,2
|
|
20241213,093300,9622010,3510,3515,3515,3510,3
|
|
20241213,093200,9611470,3515,3515,3515,3515,0
|
|
20241213,093100,9611470,3515,3515,3515,3515,1
|
|
20241213,093000,9607955,3515,3485,3515,3485,382
|
|
20241213,092900,8276080,3485,3485,3485,3485,1
|
|
20241213,092800,8272595,3485,3475,3485,3475,252
|
|
20241213,092700,7396865,3460,3475,3475,3445,1403
|
|
20241213,092600,2537395,3485,3485,3485,3485,1
|
|
20241213,092500,2533910,3485,3485,3485,3485,2
|
|
20241213,092400,2526940,3485,3485,3485,3485,0
|
|
20241213,092300,2526940,3485,3485,3485,3485,1
|
|
20241213,092200,2523455,3485,3485,3485,3485,0
|
|
20241213,092100,2523455,3485,3485,3485,3485,1
|
|
20241213,092000,2519970,3485,3485,3485,3485,3
|
|
20241213,091900,2509515,3490,3490,3490,3490,0
|
|
20241213,091800,2509515,3490,3490,3490,3490,1
|
|
20241213,091700,2506025,3485,3510,3510,3485,159
|
|
20241213,091600,1950070,3515,3515,3515,3515,0
|
|
20241213,091500,1950070,3515,3515,3515,3515,355
|
|
20241213,091400,702245,3515,3515,3515,3515,0
|
|
20241213,091300,702245,3515,3515,3515,3515,0
|
|
20241213,091200,702245,3515,3510,3515,3510,20
|
|
20241213,091100,632005,3500,3515,3515,3500,28
|
|
20241213,091000,533870,3515,3515,3515,3515,0
|
|
20241213,090900,533870,3515,3515,3515,3515,0
|
|
20241213,090800,533870,3515,3515,3515,3515,0
|
|
20241213,090700,533870,3515,3515,3515,3515,3
|
|
20241213,090600,523325,3520,3520,3520,3520,0
|
|
20241213,090500,523325,3520,3520,3520,3520,0
|
|
20241213,090400,523325,3520,3520,3520,3520,4
|
|
20241213,090300,509245,3525,3525,3525,3525,0
|
|
20241213,090200,509245,3525,3525,3525,3525,0
|
|
20241213,090100,509245,3525,3485,3525,3430,54
|
|
20241213,090000,320320,3520,3520,3520,3520,91
|