663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200000,13039305,3545,3545,3545,3545,208
|
|
20241230,195900,13039305,3545,3545,3545,3545,0
|
|
20241230,195800,13039305,3545,3545,3545,3545,0
|
|
20241230,195700,13039305,3545,3545,3545,3545,0
|
|
20241230,195600,13039305,3545,3545,3545,3545,0
|
|
20241230,195500,13039305,3545,3545,3545,3545,0
|
|
20241230,195400,13039305,3545,3545,3545,3545,0
|
|
20241230,195300,13039305,3545,3545,3545,3545,0
|
|
20241230,195200,13039305,3545,3545,3545,3545,0
|
|
20241230,195100,13039305,3545,3545,3545,3545,0
|
|
20241230,195000,13039305,3545,3545,3545,3545,0
|
|
20241230,194900,13039305,3545,3545,3545,3545,0
|
|
20241230,194800,13039305,3545,3545,3545,3545,0
|
|
20241230,194700,13039305,3545,3545,3545,3545,0
|
|
20241230,194600,13039305,3545,3545,3545,3545,0
|
|
20241230,194500,13039305,3545,3545,3545,3545,0
|
|
20241230,194400,13039305,3545,3545,3545,3545,0
|
|
20241230,194300,13039305,3545,3545,3545,3545,0
|
|
20241230,194200,13039305,3545,3545,3545,3545,0
|
|
20241230,194100,13039305,3545,3545,3545,3545,0
|
|
20241230,194000,13039305,3545,3545,3545,3545,0
|
|
20241230,193900,13039305,3545,3545,3545,3545,0
|
|
20241230,193800,13039305,3545,3545,3545,3545,0
|
|
20241230,193700,13039305,3545,3545,3545,3545,0
|
|
20241230,193600,13039305,3545,3545,3545,3545,0
|
|
20241230,193500,13039305,3545,3545,3545,3545,0
|
|
20241230,193400,13039305,3545,3545,3545,3545,0
|
|
20241230,193300,13039305,3545,3545,3545,3545,0
|
|
20241230,193200,13039305,3545,3545,3545,3545,0
|
|
20241230,193100,13039305,3545,3545,3545,3545,0
|
|
20241230,193000,13039305,3545,3545,3545,3545,208
|
|
20241230,192900,13039305,3545,3545,3545,3545,0
|
|
20241230,192800,13039305,3545,3545,3545,3545,0
|
|
20241230,192700,13039305,3545,3545,3545,3545,0
|
|
20241230,192600,13039305,3545,3545,3545,3545,0
|
|
20241230,192500,13039305,3545,3545,3545,3545,0
|
|
20241230,192400,13039305,3545,3545,3545,3545,0
|
|
20241230,192300,13039305,3545,3545,3545,3545,0
|
|
20241230,192200,13039305,3545,3545,3545,3545,0
|
|
20241230,192100,13039305,3545,3545,3545,3545,0
|
|
20241230,192000,13039305,3545,3545,3545,3545,0
|
|
20241230,191900,13039305,3545,3545,3545,3545,0
|
|
20241230,191800,13039305,3545,3545,3545,3545,0
|
|
20241230,191700,13039305,3545,3545,3545,3545,0
|
|
20241230,191600,13039305,3545,3545,3545,3545,0
|
|
20241230,191500,13039305,3545,3545,3545,3545,0
|
|
20241230,191400,13039305,3545,3545,3545,3545,0
|
|
20241230,191300,13039305,3545,3545,3545,3545,0
|
|
20241230,191200,13039305,3545,3545,3545,3545,0
|
|
20241230,191100,13039305,3545,3545,3545,3545,0
|
|
20241230,191000,13039305,3545,3545,3545,3545,0
|
|
20241230,190900,13039305,3545,3545,3545,3545,0
|
|
20241230,190800,13039305,3545,3545,3545,3545,0
|
|
20241230,190700,13039305,3545,3545,3545,3545,0
|
|
20241230,190600,13039305,3545,3545,3545,3545,0
|
|
20241230,190500,13039305,3545,3545,3545,3545,0
|
|
20241230,190400,13039305,3545,3545,3545,3545,0
|
|
20241230,190300,13039305,3545,3545,3545,3545,0
|
|
20241230,190200,13039305,3545,3545,3545,3545,0
|
|
20241230,190100,13039305,3545,3545,3545,3545,0
|
|
20241230,190000,13039305,3545,3545,3545,3545,208
|
|
20241230,185900,13039305,3545,3545,3545,3545,0
|
|
20241230,185800,13039305,3545,3545,3545,3545,0
|
|
20241230,185700,13039305,3545,3545,3545,3545,0
|
|
20241230,185600,13039305,3545,3545,3545,3545,0
|
|
20241230,185500,13039305,3545,3545,3545,3545,0
|
|
20241230,185400,13039305,3545,3545,3545,3545,0
|
|
20241230,185300,13039305,3545,3545,3545,3545,0
|
|
20241230,185200,13039305,3545,3545,3545,3545,0
|
|
20241230,185100,13039305,3545,3545,3545,3545,0
|
|
20241230,185000,13039305,3545,3545,3545,3545,0
|
|
20241230,184900,13039305,3545,3545,3545,3545,0
|
|
20241230,184800,13039305,3545,3545,3545,3545,0
|
|
20241230,184700,13039305,3545,3545,3545,3545,0
|
|
20241230,184600,13039305,3545,3545,3545,3545,0
|
|
20241230,184500,13039305,3545,3545,3545,3545,0
|
|
20241230,184400,13039305,3545,3545,3545,3545,0
|
|
20241230,184300,13039305,3545,3545,3545,3545,0
|
|
20241230,184200,13039305,3545,3545,3545,3545,0
|
|
20241230,184100,13039305,3545,3545,3545,3545,0
|
|
20241230,184000,13039305,3545,3545,3545,3545,0
|
|
20241230,183900,13039305,3545,3545,3545,3545,0
|
|
20241230,183800,13039305,3545,3545,3545,3545,0
|
|
20241230,183700,13039305,3545,3545,3545,3545,0
|
|
20241230,183600,13039305,3545,3545,3545,3545,0
|
|
20241230,183500,13039305,3545,3545,3545,3545,0
|
|
20241230,183400,13039305,3545,3545,3545,3545,0
|
|
20241230,183300,13039305,3545,3545,3545,3545,0
|
|
20241230,183200,13039305,3545,3545,3545,3545,0
|
|
20241230,183100,13039305,3545,3545,3545,3545,0
|
|
20241230,183000,13039305,3545,3545,3545,3545,208
|
|
20241230,182900,13039305,3545,3545,3545,3545,0
|
|
20241230,182800,13039305,3545,3545,3545,3545,0
|
|
20241230,182700,13039305,3545,3545,3545,3545,0
|
|
20241230,182600,13039305,3545,3545,3545,3545,0
|
|
20241230,182500,13039305,3545,3545,3545,3545,0
|
|
20241230,182400,13039305,3545,3545,3545,3545,0
|
|
20241230,182300,13039305,3545,3545,3545,3545,0
|
|
20241230,182200,13039305,3545,3545,3545,3545,0
|
|
20241230,182100,13039305,3545,3545,3545,3545,0
|
|
20241230,182000,13039305,3545,3545,3545,3545,0
|
|
20241230,181900,13039305,3545,3545,3545,3545,0
|
|
20241230,181800,13039305,3545,3545,3545,3545,0
|
|
20241230,181700,13039305,3545,3545,3545,3545,0
|
|
20241230,181600,13039305,3545,3545,3545,3545,0
|
|
20241230,181500,13039305,3545,3545,3545,3545,0
|
|
20241230,181400,13039305,3545,3545,3545,3545,0
|
|
20241230,181300,13039305,3545,3545,3545,3545,0
|
|
20241230,181200,13039305,3545,3545,3545,3545,0
|
|
20241230,181100,13039305,3545,3545,3545,3545,0
|
|
20241230,181000,13039305,3545,3545,3545,3545,0
|
|
20241230,180900,13039305,3545,3545,3545,3545,0
|
|
20241230,180800,13039305,3545,3545,3545,3545,0
|
|
20241230,180700,13039305,3545,3545,3545,3545,0
|
|
20241230,180600,13039305,3545,3545,3545,3545,0
|
|
20241230,180500,13039305,3545,3545,3545,3545,0
|
|
20241230,180400,13039305,3545,3545,3545,3545,0
|
|
20241230,180300,13039305,3545,3545,3545,3545,0
|
|
20241230,180200,13039305,3545,3545,3545,3545,0
|
|
20241230,180100,13039305,3545,3545,3545,3545,0
|
|
20241230,180000,13039305,3545,3545,3545,3545,208
|
|
20241230,175900,13039305,3545,3545,3545,3545,0
|
|
20241230,175800,13039305,3545,3545,3545,3545,0
|
|
20241230,175700,13039305,3545,3545,3545,3545,0
|
|
20241230,175600,13039305,3545,3545,3545,3545,0
|
|
20241230,175500,13039305,3545,3545,3545,3545,0
|
|
20241230,175400,13039305,3545,3545,3545,3545,0
|
|
20241230,175300,13039305,3545,3545,3545,3545,0
|
|
20241230,175200,13039305,3545,3545,3545,3545,0
|
|
20241230,175100,13039305,3545,3545,3545,3545,0
|
|
20241230,175000,13039305,3545,3545,3545,3545,0
|
|
20241230,174900,13039305,3545,3545,3545,3545,0
|
|
20241230,174800,13039305,3545,3545,3545,3545,0
|
|
20241230,174700,13039305,3545,3545,3545,3545,0
|
|
20241230,174600,13039305,3545,3545,3545,3545,0
|
|
20241230,174500,13039305,3545,3545,3545,3545,0
|
|
20241230,174400,13039305,3545,3545,3545,3545,0
|
|
20241230,174300,13039305,3545,3545,3545,3545,0
|
|
20241230,174200,13039305,3545,3545,3545,3545,0
|
|
20241230,174100,13039305,3545,3545,3545,3545,0
|
|
20241230,174000,13039305,3545,3545,3545,3545,0
|
|
20241230,173900,13039305,3545,3545,3545,3545,0
|
|
20241230,173800,13039305,3545,3545,3545,3545,0
|
|
20241230,173700,13039305,3545,3545,3545,3545,0
|
|
20241230,173600,13039305,3545,3545,3545,3545,0
|
|
20241230,173500,13039305,3545,3545,3545,3545,0
|
|
20241230,173400,13039305,3545,3545,3545,3545,0
|
|
20241230,173300,13039305,3545,3545,3545,3545,0
|
|
20241230,173200,13039305,3545,3545,3545,3545,0
|
|
20241230,173100,13039305,3545,3545,3545,3545,0
|
|
20241230,173000,13039305,3545,3545,3545,3545,208
|
|
20241230,172900,13039305,3545,3545,3545,3545,0
|
|
20241230,172800,13039305,3545,3545,3545,3545,0
|
|
20241230,172700,13039305,3545,3545,3545,3545,0
|
|
20241230,172600,13039305,3545,3545,3545,3545,0
|
|
20241230,172500,13039305,3545,3545,3545,3545,0
|
|
20241230,172400,13039305,3545,3545,3545,3545,0
|
|
20241230,172300,13039305,3545,3545,3545,3545,0
|
|
20241230,172200,13039305,3545,3545,3545,3545,0
|
|
20241230,172100,13039305,3545,3545,3545,3545,0
|
|
20241230,172000,13039305,3545,3545,3545,3545,0
|
|
20241230,171900,13039305,3545,3545,3545,3545,0
|
|
20241230,171800,13039305,3545,3545,3545,3545,0
|
|
20241230,171700,13039305,3545,3545,3545,3545,0
|
|
20241230,171600,13039305,3545,3545,3545,3545,0
|
|
20241230,171500,13039305,3545,3545,3545,3545,0
|
|
20241230,171400,13039305,3545,3545,3545,3545,0
|
|
20241230,171300,13039305,3545,3545,3545,3545,0
|
|
20241230,171200,13039305,3545,3545,3545,3545,0
|
|
20241230,171100,13039305,3545,3545,3545,3545,0
|
|
20241230,171000,13039305,3545,3545,3545,3545,0
|
|
20241230,170900,13039305,3545,3545,3545,3545,0
|
|
20241230,170800,13039305,3545,3545,3545,3545,0
|
|
20241230,170700,13039305,3545,3545,3545,3545,0
|
|
20241230,170600,13039305,3545,3545,3545,3545,0
|
|
20241230,170500,13039305,3545,3545,3545,3545,0
|
|
20241230,170400,13039305,3545,3545,3545,3545,0
|
|
20241230,170300,13039305,3545,3545,3545,3545,0
|
|
20241230,170200,13039305,3545,3545,3545,3545,0
|
|
20241230,170100,13039305,3545,3545,3545,3545,0
|
|
20241230,170000,13039305,3545,3545,3545,3545,208
|
|
20241230,165900,13039305,3545,3545,3545,3545,0
|
|
20241230,165800,13039305,3545,3545,3545,3545,0
|
|
20241230,165700,13039305,3545,3545,3545,3545,0
|
|
20241230,165600,13039305,3545,3545,3545,3545,0
|
|
20241230,165500,13039305,3545,3545,3545,3545,0
|
|
20241230,165400,13039305,3545,3545,3545,3545,0
|
|
20241230,165300,13039305,3545,3545,3545,3545,0
|
|
20241230,165200,13039305,3545,3545,3545,3545,0
|
|
20241230,165100,13039305,3545,3545,3545,3545,0
|
|
20241230,165000,13039305,3545,3545,3545,3545,0
|
|
20241230,164900,13039305,3545,3545,3545,3545,0
|
|
20241230,164800,13039305,3545,3545,3545,3545,0
|
|
20241230,164700,13039305,3545,3545,3545,3545,0
|
|
20241230,164600,13039305,3545,3545,3545,3545,0
|
|
20241230,164500,13039305,3545,3545,3545,3545,0
|
|
20241230,164400,13039305,3545,3545,3545,3545,0
|
|
20241230,164300,13039305,3545,3545,3545,3545,0
|
|
20241230,164200,13039305,3545,3545,3545,3545,0
|
|
20241230,164100,13039305,3545,3545,3545,3545,0
|
|
20241230,164000,13039305,3545,3545,3545,3545,0
|
|
20241230,163900,13039305,3545,3545,3545,3545,0
|
|
20241230,163800,13039305,3545,3545,3545,3545,0
|
|
20241230,163700,13039305,3545,3545,3545,3545,0
|
|
20241230,163600,13039305,3545,3545,3545,3545,0
|
|
20241230,163500,13039305,3545,3545,3545,3545,0
|
|
20241230,163400,13039305,3545,3545,3545,3545,0
|
|
20241230,163300,13039305,3545,3545,3545,3545,0
|
|
20241230,163200,13039305,3545,3545,3545,3545,0
|
|
20241230,163100,13039305,3545,3545,3545,3545,0
|
|
20241230,163000,13039305,3545,3545,3545,3545,208
|
|
20241230,162900,13039305,3545,3545,3545,3545,0
|
|
20241230,162800,13039305,3545,3545,3545,3545,0
|
|
20241230,162700,13039305,3545,3545,3545,3545,0
|
|
20241230,162600,13039305,3545,3545,3545,3545,0
|
|
20241230,162500,13039305,3545,3545,3545,3545,0
|
|
20241230,162400,13039305,3545,3545,3545,3545,0
|
|
20241230,162300,13039305,3545,3545,3545,3545,0
|
|
20241230,162200,13039305,3545,3545,3545,3545,0
|
|
20241230,162100,13039305,3545,3545,3545,3545,0
|
|
20241230,162000,13039305,3545,3545,3545,3545,0
|
|
20241230,161900,13039305,3545,3545,3545,3545,0
|
|
20241230,161800,13039305,3545,3545,3545,3545,0
|
|
20241230,161700,13039305,3545,3545,3545,3545,0
|
|
20241230,161600,13039305,3545,3545,3545,3545,0
|
|
20241230,161500,13039305,3545,3545,3545,3545,0
|
|
20241230,161400,13039305,3545,3545,3545,3545,0
|
|
20241230,161300,13039305,3545,3545,3545,3545,0
|
|
20241230,161200,13039305,3545,3545,3545,3545,0
|
|
20241230,161100,13039305,3545,3545,3545,3545,0
|
|
20241230,161000,13039305,3545,3545,3545,3545,0
|
|
20241230,160900,13039305,3545,3545,3545,3545,0
|
|
20241230,160800,13039305,3545,3545,3545,3545,0
|
|
20241230,160700,13039305,3545,3545,3545,3545,0
|
|
20241230,160600,13039305,3545,3545,3545,3545,0
|
|
20241230,160500,13039305,3545,3545,3545,3545,0
|
|
20241230,160400,13039305,3545,3545,3545,3545,0
|
|
20241230,160300,13039305,3545,3545,3545,3545,0
|
|
20241230,160200,13039305,3545,3545,3545,3545,0
|
|
20241230,160100,13039305,3545,3545,3545,3545,0
|
|
20241230,160000,13039305,3545,3545,3545,3545,208
|
|
20241230,155900,13039305,3545,3545,3545,3545,0
|
|
20241230,155800,13039305,3545,3545,3545,3545,0
|
|
20241230,155700,13039305,3545,3545,3545,3545,0
|
|
20241230,155600,13039305,3545,3545,3545,3545,0
|
|
20241230,155500,13039305,3545,3545,3545,3545,0
|
|
20241230,155400,13039305,3545,3545,3545,3545,0
|
|
20241230,155300,13039305,3545,3545,3545,3545,0
|
|
20241230,155200,13039305,3545,3545,3545,3545,0
|
|
20241230,155100,13039305,3545,3545,3545,3545,0
|
|
20241230,155000,13039305,3545,3545,3545,3545,0
|
|
20241230,154900,13039305,3545,3545,3545,3545,0
|
|
20241230,154800,13039305,3545,3545,3545,3545,0
|
|
20241230,154700,13039305,3545,3545,3545,3545,0
|
|
20241230,154600,13039305,3545,3545,3545,3545,0
|
|
20241230,154500,13039305,3545,3545,3545,3545,0
|
|
20241230,154400,13039305,3545,3545,3545,3545,0
|
|
20241230,154300,13039305,3545,3545,3545,3545,0
|
|
20241230,154200,13039305,3545,3545,3545,3545,0
|
|
20241230,154100,13039305,3545,3545,3545,3545,0
|
|
20241230,154000,13039305,3545,3545,3545,3545,0
|
|
20241230,153900,13039305,3545,3545,3545,3545,0
|
|
20241230,153800,13039305,3545,3545,3545,3545,0
|
|
20241230,153700,13039305,3545,3545,3545,3545,0
|
|
20241230,153600,13039305,3545,3545,3545,3545,0
|
|
20241230,153500,13039305,3545,3545,3545,3545,0
|
|
20241230,153400,13039305,3545,3545,3545,3545,0
|
|
20241230,153300,13039305,3545,3545,3545,3545,0
|
|
20241230,153200,13039305,3545,3545,3545,3545,0
|
|
20241230,153100,13039305,3545,3545,3545,3545,0
|
|
20241230,153000,13039305,3545,3545,3545,3545,416
|
|
20241230,152900,12301945,3535,3535,3535,3535,0
|
|
20241230,152800,12301945,3535,3535,3535,3535,0
|
|
20241230,152700,12301945,3535,3535,3535,3535,0
|
|
20241230,152600,12301945,3535,3535,3535,3535,0
|
|
20241230,152500,12301945,3535,3535,3535,3535,0
|
|
20241230,152400,12301945,3535,3535,3535,3535,0
|
|
20241230,152300,12301945,3535,3535,3535,3535,0
|
|
20241230,152200,12301945,3535,3535,3535,3535,0
|
|
20241230,152100,12301945,3535,3535,3535,3535,0
|
|
20241230,152000,12301945,3535,3535,3535,3535,0
|
|
20241230,151900,12301945,3535,3535,3535,3535,0
|
|
20241230,151800,12301945,3535,3535,3535,3535,0
|
|
20241230,151700,12301945,3535,3535,3535,3535,0
|
|
20241230,151600,12301945,3535,3520,3535,3520,220
|
|
20241230,151500,11527530,3535,3535,3535,3535,0
|
|
20241230,151400,11527530,3535,3535,3535,3535,3
|
|
20241230,151300,11516925,3535,3535,3535,3535,1
|
|
20241230,151200,11513390,3520,3520,3520,3520,0
|
|
20241230,151100,11513390,3520,3520,3520,3520,192
|
|
20241230,151000,10837550,3525,3525,3525,3525,0
|
|
20241230,150900,10837550,3525,3525,3525,3525,7
|
|
20241230,150800,10812875,3530,3530,3530,3530,0
|
|
20241230,150700,10812875,3530,3530,3530,3530,0
|
|
20241230,150600,10812875,3530,3530,3530,3530,0
|
|
20241230,150500,10812875,3530,3530,3530,3530,0
|
|
20241230,150400,10812875,3530,3530,3530,3530,0
|
|
20241230,150300,10812875,3530,3530,3530,3530,0
|
|
20241230,150200,10812875,3530,3530,3530,3530,0
|
|
20241230,150100,10812875,3530,3530,3530,3530,0
|
|
20241230,150000,10812875,3530,3530,3530,3530,0
|
|
20241230,145900,10812875,3530,3530,3530,3530,0
|
|
20241230,145800,10812875,3530,3530,3530,3530,0
|
|
20241230,145700,10812875,3530,3530,3530,3530,525
|
|
20241230,145600,8959625,3535,3535,3535,3535,0
|
|
20241230,145500,8959625,3535,3535,3535,3535,1
|
|
20241230,145400,8956090,3530,3530,3530,3530,0
|
|
20241230,145300,8956090,3530,3530,3530,3530,200
|
|
20241230,145200,8250090,3530,3530,3530,3530,0
|
|
20241230,145100,8250090,3530,3530,3530,3530,0
|
|
20241230,145000,8250090,3530,3530,3530,3530,0
|
|
20241230,144900,8250090,3530,3530,3530,3530,10
|
|
20241230,144800,8214790,3530,3530,3530,3530,168
|
|
20241230,144700,7621750,3530,3530,3530,3530,211
|
|
20241230,144600,6876920,3545,3545,3545,3545,0
|
|
20241230,144500,6876920,3545,3545,3545,3545,0
|
|
20241230,144400,6876920,3545,3545,3545,3545,0
|
|
20241230,144300,6876920,3545,3545,3545,3545,0
|
|
20241230,144200,6876920,3545,3545,3545,3545,0
|
|
20241230,144100,6876920,3545,3545,3545,3545,0
|
|
20241230,144000,6876920,3545,3545,3545,3545,0
|
|
20241230,143900,6876920,3545,3545,3545,3545,0
|
|
20241230,143800,6876920,3545,3545,3545,3545,0
|
|
20241230,143700,6876920,3545,3545,3545,3545,0
|
|
20241230,143600,6876920,3545,3545,3545,3545,10
|
|
20241230,143500,6841470,3530,3530,3530,3530,0
|
|
20241230,143400,6841470,3530,3530,3530,3530,0
|
|
20241230,143300,6841470,3530,3530,3530,3530,0
|
|
20241230,143200,6841470,3530,3530,3530,3530,0
|
|
20241230,143100,6841470,3530,3530,3530,3530,0
|
|
20241230,143000,6841470,3530,3530,3530,3530,0
|
|
20241230,142900,6841470,3530,3530,3530,3530,0
|
|
20241230,142800,6841470,3530,3530,3530,3530,0
|
|
20241230,142700,6841470,3530,3530,3530,3530,292
|
|
20241230,142600,5810710,3545,3545,3545,3545,0
|
|
20241230,142500,5810710,3545,3545,3545,3545,0
|
|
20241230,142400,5810710,3545,3545,3545,3545,0
|
|
20241230,142300,5810710,3545,3545,3545,3545,0
|
|
20241230,142200,5810710,3545,3545,3545,3545,0
|
|
20241230,142100,5810710,3545,3545,3545,3545,1
|
|
20241230,142000,5807165,3530,3530,3530,3530,68
|
|
20241230,141900,5567125,3525,3525,3525,3525,51
|
|
20241230,141800,5387350,3525,3525,3525,3525,0
|
|
20241230,141700,5387350,3525,3525,3525,3525,0
|
|
20241230,141600,5387350,3525,3525,3525,3525,0
|
|
20241230,141500,5387350,3525,3525,3525,3525,0
|
|
20241230,141400,5387350,3525,3525,3525,3525,0
|
|
20241230,141300,5387350,3525,3525,3525,3525,0
|
|
20241230,141200,5387350,3525,3525,3525,3525,0
|
|
20241230,141100,5387350,3525,3525,3525,3525,8
|
|
20241230,141000,5359150,3525,3525,3525,3525,0
|
|
20241230,140900,5359150,3525,3525,3525,3525,0
|
|
20241230,140800,5359150,3525,3525,3525,3525,0
|
|
20241230,140700,5359150,3525,3525,3525,3525,0
|
|
20241230,140600,5359150,3525,3525,3525,3525,0
|
|
20241230,140500,5359150,3525,3525,3525,3525,0
|
|
20241230,140400,5359150,3525,3525,3525,3525,0
|
|
20241230,140300,5359150,3525,3525,3525,3525,0
|
|
20241230,140200,5359150,3525,3525,3525,3525,0
|
|
20241230,140100,5359150,3525,3525,3525,3525,0
|
|
20241230,140000,5359150,3525,3525,3525,3525,0
|
|
20241230,135900,5359150,3525,3525,3525,3525,1
|
|
20241230,135800,5355625,3525,3525,3525,3525,0
|
|
20241230,135700,5355625,3525,3525,3525,3525,0
|
|
20241230,135600,5355625,3525,3525,3525,3525,0
|
|
20241230,135500,5355625,3525,3525,3525,3525,10
|
|
20241230,135400,5320375,3525,3525,3525,3525,0
|
|
20241230,135300,5320375,3525,3525,3525,3525,2
|
|
20241230,135200,5313325,3525,3525,3525,3525,0
|
|
20241230,135100,5313325,3525,3525,3525,3525,0
|
|
20241230,135000,5313325,3525,3525,3525,3525,0
|
|
20241230,134900,5313325,3525,3525,3525,3525,0
|
|
20241230,134800,5313325,3525,3525,3525,3525,0
|
|
20241230,134700,5313325,3525,3525,3525,3525,0
|
|
20241230,134600,5313325,3525,3525,3525,3525,0
|
|
20241230,134500,5313325,3525,3525,3525,3525,0
|
|
20241230,134400,5313325,3525,3525,3525,3525,0
|
|
20241230,134300,5313325,3525,3525,3525,3525,1
|
|
20241230,134200,5309800,3525,3525,3525,3525,0
|
|
20241230,134100,5309800,3525,3525,3525,3525,0
|
|
20241230,134000,5309800,3525,3525,3525,3525,0
|
|
20241230,133900,5309800,3525,3525,3525,3525,0
|
|
20241230,133800,5309800,3525,3525,3525,3525,0
|
|
20241230,133700,5309800,3525,3525,3525,3525,0
|
|
20241230,133600,5309800,3525,3525,3525,3525,0
|
|
20241230,133500,5309800,3525,3525,3525,3525,0
|
|
20241230,133400,5309800,3525,3525,3525,3525,0
|
|
20241230,133300,5309800,3525,3525,3525,3525,0
|
|
20241230,133200,5309800,3525,3525,3525,3525,0
|
|
20241230,133100,5309800,3525,3525,3525,3525,0
|
|
20241230,133000,5309800,3525,3525,3525,3525,0
|
|
20241230,132900,5309800,3525,3525,3525,3525,0
|
|
20241230,132800,5309800,3525,3525,3525,3525,0
|
|
20241230,132700,5309800,3525,3525,3525,3525,0
|
|
20241230,132600,5309800,3525,3525,3525,3525,0
|
|
20241230,132500,5309800,3525,3525,3525,3525,0
|
|
20241230,132400,5309800,3525,3525,3525,3525,0
|
|
20241230,132300,5309800,3525,3525,3525,3525,2
|
|
20241230,132200,5302750,3530,3530,3530,3530,0
|
|
20241230,132100,5302750,3530,3525,3530,3525,92
|
|
20241230,132000,4978430,3520,3520,3520,3520,31
|
|
20241230,131900,4869310,3520,3520,3520,3520,0
|
|
20241230,131800,4869310,3520,3520,3520,3520,0
|
|
20241230,131700,4869310,3520,3520,3520,3520,0
|
|
20241230,131600,4869310,3520,3520,3520,3520,0
|
|
20241230,131500,4869310,3520,3520,3520,3520,0
|
|
20241230,131400,4869310,3520,3520,3520,3520,0
|
|
20241230,131300,4869310,3520,3520,3520,3520,0
|
|
20241230,131200,4869310,3520,3520,3520,3520,0
|
|
20241230,131100,4869310,3520,3520,3520,3520,0
|
|
20241230,131000,4869310,3520,3520,3520,3520,0
|
|
20241230,130900,4869310,3520,3520,3520,3520,0
|
|
20241230,130800,4869310,3520,3520,3520,3520,0
|
|
20241230,130700,4869310,3520,3520,3520,3520,0
|
|
20241230,130600,4869310,3520,3520,3520,3520,0
|
|
20241230,130500,4869310,3520,3520,3520,3520,0
|
|
20241230,130400,4869310,3520,3520,3520,3520,0
|
|
20241230,130300,4869310,3520,3520,3520,3520,0
|
|
20241230,130200,4869310,3520,3520,3520,3520,0
|
|
20241230,130100,4869310,3520,3520,3520,3520,0
|
|
20241230,130000,4869310,3520,3520,3520,3520,0
|
|
20241230,125900,4869310,3520,3520,3520,3520,1
|
|
20241230,125800,4865790,3520,3520,3520,3520,0
|
|
20241230,125700,4865790,3520,3520,3520,3520,1
|
|
20241230,125600,4862270,3520,3520,3520,3520,0
|
|
20241230,125500,4862270,3520,3520,3520,3520,1
|
|
20241230,125400,4858750,3520,3520,3520,3520,0
|
|
20241230,125300,4858750,3520,3520,3520,3520,1
|
|
20241230,125200,4855230,3520,3520,3520,3520,0
|
|
20241230,125100,4855230,3520,3520,3520,3520,0
|
|
20241230,125000,4855230,3520,3520,3520,3520,1
|
|
20241230,124900,4851710,3520,3520,3520,3520,0
|
|
20241230,124800,4851710,3520,3520,3520,3520,1
|
|
20241230,124700,4848190,3520,3520,3520,3520,0
|
|
20241230,124600,4848190,3520,3520,3520,3520,1
|
|
20241230,124500,4844670,3520,3520,3520,3520,0
|
|
20241230,124400,4844670,3520,3520,3520,3520,1
|
|
20241230,124300,4841150,3520,3520,3520,3520,0
|
|
20241230,124200,4841150,3520,3520,3520,3520,0
|
|
20241230,124100,4841150,3520,3520,3520,3520,1
|
|
20241230,124000,4837630,3520,3520,3520,3520,0
|
|
20241230,123900,4837630,3520,3520,3520,3520,1
|
|
20241230,123800,4834110,3520,3520,3520,3520,0
|
|
20241230,123700,4834110,3520,3515,3520,3515,171
|
|
20241230,123600,4233040,3520,3520,3520,3520,0
|
|
20241230,123500,4233040,3520,3520,3520,3520,1
|
|
20241230,123400,4229520,3520,3520,3520,3520,0
|
|
20241230,123300,4229520,3520,3520,3520,3520,1
|
|
20241230,123200,4226000,3520,3520,3520,3520,0
|
|
20241230,123100,4226000,3520,3520,3520,3520,0
|
|
20241230,123000,4226000,3520,3520,3520,3520,1
|
|
20241230,122900,4222480,3520,3520,3520,3520,0
|
|
20241230,122800,4222480,3520,3520,3520,3520,1
|
|
20241230,122700,4218960,3520,3520,3520,3520,0
|
|
20241230,122600,4218960,3520,3520,3520,3520,1
|
|
20241230,122500,4215440,3520,3520,3520,3520,0
|
|
20241230,122400,4215440,3520,3520,3520,3520,1
|
|
20241230,122300,4211920,3520,3520,3520,3520,0
|
|
20241230,122200,4211920,3520,3520,3520,3520,0
|
|
20241230,122100,4211920,3520,3520,3520,3520,1
|
|
20241230,122000,4208400,3520,3520,3520,3520,0
|
|
20241230,121900,4208400,3520,3520,3520,3520,1
|
|
20241230,121800,4204880,3520,3520,3520,3520,0
|
|
20241230,121700,4204880,3520,3520,3520,3520,1
|
|
20241230,121600,4201360,3520,3520,3520,3520,0
|
|
20241230,121500,4201360,3520,3520,3520,3520,1
|
|
20241230,121400,4197840,3520,3520,3520,3520,0
|
|
20241230,121300,4197840,3520,3520,3520,3520,0
|
|
20241230,121200,4197840,3520,3520,3520,3520,1
|
|
20241230,121100,4194320,3520,3520,3520,3520,0
|
|
20241230,121000,4194320,3520,3520,3520,3520,1
|
|
20241230,120900,4190800,3520,3520,3520,3520,0
|
|
20241230,120800,4190800,3520,3520,3520,3520,1
|
|
20241230,120700,4187280,3520,3520,3520,3520,0
|
|
20241230,120600,4187280,3520,3520,3520,3520,1
|
|
20241230,120500,4183760,3520,3520,3520,3520,0
|
|
20241230,120400,4183760,3520,3520,3520,3520,1
|
|
20241230,120300,4180240,3520,3520,3520,3520,0
|
|
20241230,120200,4180240,3520,3520,3520,3520,0
|
|
20241230,120100,4180240,3520,3520,3520,3520,2
|
|
20241230,120000,4173200,3520,3520,3520,3520,0
|
|
20241230,115900,4173200,3520,3520,3520,3520,1
|
|
20241230,115800,4169680,3520,3520,3520,3520,0
|
|
20241230,115700,4169680,3520,3520,3520,3520,2
|
|
20241230,115600,4162640,3520,3520,3520,3520,0
|
|
20241230,115500,4162640,3520,3520,3520,3520,2
|
|
20241230,115400,4155600,3520,3520,3520,3520,0
|
|
20241230,115300,4155600,3520,3520,3520,3520,2
|
|
20241230,115200,4148560,3520,3520,3520,3520,0
|
|
20241230,115100,4148560,3520,3520,3520,3520,0
|
|
20241230,115000,4148560,3520,3520,3520,3520,2
|
|
20241230,114900,4141520,3520,3520,3520,3520,0
|
|
20241230,114800,4141520,3520,3520,3520,3520,2
|
|
20241230,114700,4134480,3520,3520,3520,3520,0
|
|
20241230,114600,4134480,3520,3520,3520,3520,2
|
|
20241230,114500,4127440,3530,3530,3530,3530,0
|
|
20241230,114400,4127440,3530,3520,3530,3520,3
|
|
20241230,114300,4116870,3520,3520,3520,3520,0
|
|
20241230,114200,4116870,3520,3520,3520,3520,0
|
|
20241230,114100,4116870,3520,3520,3520,3520,1
|
|
20241230,114000,4113350,3520,3520,3520,3520,0
|
|
20241230,113900,4113350,3520,3515,3520,3515,18
|
|
20241230,113800,4050075,3520,3520,3520,3520,0
|
|
20241230,113700,4050075,3520,3520,3520,3520,1
|
|
20241230,113600,4046555,3515,3515,3515,3515,0
|
|
20241230,113500,4046555,3515,3515,3515,3515,1
|
|
20241230,113400,4043040,3515,3515,3515,3515,1
|
|
20241230,113300,4039525,3510,3510,3510,3510,0
|
|
20241230,113200,4039525,3510,3510,3510,3510,0
|
|
20241230,113100,4039525,3510,3510,3510,3510,0
|
|
20241230,113000,4039525,3510,3510,3510,3510,0
|
|
20241230,112900,4039525,3510,3510,3510,3510,2
|
|
20241230,112800,4032505,3510,3515,3515,3505,132
|
|
20241230,112700,3569765,3520,3520,3520,3520,0
|
|
20241230,112600,3569765,3520,3520,3520,3520,1
|
|
20241230,112500,3566245,3520,3520,3520,3520,0
|
|
20241230,112400,3566245,3520,3520,3520,3520,1
|
|
20241230,112300,3562725,3520,3520,3520,3520,0
|
|
20241230,112200,3562725,3520,3520,3520,3520,0
|
|
20241230,112100,3562725,3520,3520,3520,3520,1
|
|
20241230,112000,3559205,3520,3520,3520,3520,0
|
|
20241230,111900,3559205,3520,3520,3520,3520,1
|
|
20241230,111800,3555685,3520,3520,3520,3520,0
|
|
20241230,111700,3555685,3520,3520,3520,3520,1
|
|
20241230,111600,3552165,3520,3520,3520,3520,0
|
|
20241230,111500,3552165,3520,3520,3520,3520,1
|
|
20241230,111400,3548645,3520,3520,3520,3520,0
|
|
20241230,111300,3548645,3520,3520,3520,3520,0
|
|
20241230,111200,3548645,3520,3520,3520,3520,1
|
|
20241230,111100,3545125,3515,3515,3515,3515,0
|
|
20241230,111000,3545125,3515,3515,3515,3515,0
|
|
20241230,110900,3545125,3515,3515,3515,3515,12
|
|
20241230,110800,3502945,3515,3515,3515,3515,2
|
|
20241230,110700,3495915,3515,3515,3515,3515,0
|
|
20241230,110600,3495915,3515,3515,3515,3515,1
|
|
20241230,110500,3492400,3515,3515,3515,3515,0
|
|
20241230,110400,3492400,3515,3515,3515,3515,2
|
|
20241230,110300,3485370,3515,3515,3515,3515,0
|
|
20241230,110200,3485370,3515,3515,3515,3515,0
|
|
20241230,110100,3485370,3515,3515,3515,3515,287
|
|
20241230,110000,2476565,3515,3515,3515,3515,0
|
|
20241230,105900,2476565,3515,3515,3515,3515,64
|
|
20241230,105800,2251605,3520,3520,3520,3520,0
|
|
20241230,105700,2251605,3520,3520,3520,3520,1
|
|
20241230,105600,2248085,3520,3520,3520,3520,2
|
|
20241230,105500,2241045,3525,3525,3525,3525,1
|
|
20241230,105400,2237520,3520,3520,3520,3520,0
|
|
20241230,105300,2237520,3520,3520,3520,3520,0
|
|
20241230,105200,2237520,3520,3520,3520,3520,199
|
|
20241230,105100,1537040,3520,3520,3520,3520,0
|
|
20241230,105000,1537040,3520,3520,3520,3520,1
|
|
20241230,104900,1533520,3520,3520,3520,3520,0
|
|
20241230,104800,1533520,3520,3520,3520,3520,1
|
|
20241230,104700,1530000,3520,3520,3520,3520,0
|
|
20241230,104600,1530000,3520,3520,3520,3520,1
|
|
20241230,104500,1526480,3520,3520,3520,3520,0
|
|
20241230,104400,1526480,3520,3520,3520,3520,1
|
|
20241230,104300,1522960,3520,3520,3520,3520,0
|
|
20241230,104200,1522960,3520,3520,3520,3520,1
|
|
20241230,104100,1519440,3515,3520,3520,3515,2
|
|
20241230,104000,1512405,3520,3520,3520,3520,0
|
|
20241230,103900,1512405,3520,3520,3520,3520,1
|
|
20241230,103800,1508885,3520,3515,3520,3515,2
|
|
20241230,103700,1501850,3520,3520,3520,3520,1
|
|
20241230,103600,1498330,3520,3520,3520,3520,0
|
|
20241230,103500,1498330,3520,3520,3520,3520,1
|
|
20241230,103400,1494810,3525,3525,3525,3525,0
|
|
20241230,103300,1494810,3525,3525,3525,3525,1
|
|
20241230,103200,1491285,3510,3510,3510,3510,0
|
|
20241230,103100,1491285,3510,3520,3520,3510,20
|
|
20241230,103000,1421045,3525,3525,3525,3525,1
|
|
20241230,102900,1417520,3525,3525,3525,3525,0
|
|
20241230,102800,1417520,3525,3525,3525,3525,1
|
|
20241230,102700,1413995,3525,3525,3525,3525,0
|
|
20241230,102600,1413995,3525,3525,3525,3525,1
|
|
20241230,102500,1410470,3525,3525,3525,3525,0
|
|
20241230,102400,1410470,3525,3525,3525,3525,1
|
|
20241230,102300,1406945,3525,3525,3525,3525,0
|
|
20241230,102200,1406945,3525,3525,3525,3525,0
|
|
20241230,102100,1406945,3525,3525,3525,3525,1
|
|
20241230,102000,1403420,3520,3520,3520,3520,0
|
|
20241230,101900,1403420,3520,3520,3520,3520,0
|
|
20241230,101800,1403420,3520,3520,3520,3520,0
|
|
20241230,101700,1403420,3520,3520,3520,3520,1
|
|
20241230,101600,1399900,3520,3520,3520,3520,0
|
|
20241230,101500,1399900,3520,3520,3520,3520,1
|
|
20241230,101400,1396380,3520,3520,3520,3520,1
|
|
20241230,101300,1392860,3525,3525,3525,3525,0
|
|
20241230,101200,1392860,3525,3525,3525,3525,1
|
|
20241230,101100,1389335,3520,3520,3520,3520,0
|
|
20241230,101000,1389335,3520,3520,3520,3520,1
|
|
20241230,100900,1385815,3520,3520,3520,3520,1
|
|
20241230,100800,1382295,3520,3520,3520,3520,0
|
|
20241230,100700,1382295,3520,3520,3520,3520,0
|
|
20241230,100600,1382295,3520,3520,3520,3520,1
|
|
20241230,100500,1378775,3525,3525,3525,3525,0
|
|
20241230,100400,1378775,3525,3525,3525,3520,3
|
|
20241230,100300,1368205,3525,3525,3525,3525,0
|
|
20241230,100200,1368205,3525,3525,3525,3525,0
|
|
20241230,100100,1368205,3525,3525,3525,3525,1
|
|
20241230,100000,1364680,3520,3520,3520,3520,0
|
|
20241230,095900,1364680,3520,3525,3525,3520,2
|
|
20241230,095800,1357635,3525,3525,3525,3525,0
|
|
20241230,095700,1357635,3525,3525,3525,3525,1
|
|
20241230,095600,1354110,3525,3525,3525,3525,0
|
|
20241230,095500,1354110,3525,3525,3525,3525,1
|
|
20241230,095400,1350585,3525,3525,3525,3525,5
|
|
20241230,095300,1332960,3520,3520,3520,3520,0
|
|
20241230,095200,1332960,3520,3520,3520,3520,2
|
|
20241230,095100,1325920,3525,3525,3525,3525,0
|
|
20241230,095000,1325920,3525,3525,3525,3525,1
|
|
20241230,094900,1322395,3525,3525,3525,3525,0
|
|
20241230,094800,1322395,3525,3525,3525,3525,2
|
|
20241230,094700,1315345,3525,3525,3525,3525,2
|
|
20241230,094600,1308295,3530,3540,3540,3530,5
|
|
20241230,094500,1290625,3540,3540,3540,3540,0
|
|
20241230,094400,1290625,3540,3545,3545,3540,2
|
|
20241230,094300,1283540,3545,3545,3545,3545,0
|
|
20241230,094200,1283540,3545,3545,3545,3545,1
|
|
20241230,094100,1279995,3545,3545,3545,3545,2
|
|
20241230,094000,1272905,3545,3545,3545,3545,0
|
|
20241230,093900,1272905,3545,3545,3545,3545,6
|
|
20241230,093800,1251635,3545,3545,3545,3545,1
|
|
20241230,093700,1248090,3545,3545,3545,3545,0
|
|
20241230,093600,1248090,3545,3545,3545,3545,1
|
|
20241230,093500,1244545,3550,3525,3550,3525,12
|
|
20241230,093400,1202180,3525,3525,3525,3525,0
|
|
20241230,093300,1202180,3525,3525,3525,3525,0
|
|
20241230,093200,1202180,3525,3525,3525,3525,1
|
|
20241230,093100,1198655,3525,3525,3525,3525,2
|
|
20241230,093000,1191605,3525,3525,3525,3525,1
|
|
20241230,092900,1188080,3525,3525,3525,3525,0
|
|
20241230,092800,1188080,3525,3525,3525,3525,1
|
|
20241230,092700,1184555,3520,3520,3520,3520,0
|
|
20241230,092600,1184555,3520,3520,3520,3520,0
|
|
20241230,092500,1184555,3520,3520,3520,3520,0
|
|
20241230,092400,1184555,3520,3520,3520,3520,9
|
|
20241230,092300,1152875,3520,3525,3525,3520,11
|
|
20241230,092200,1114115,3530,3530,3530,3530,8
|
|
20241230,092100,1085875,3530,3535,3535,3530,5
|
|
20241230,092000,1068210,3545,3545,3545,3545,0
|
|
20241230,091900,1068210,3545,3545,3545,3545,0
|
|
20241230,091800,1068210,3545,3545,3545,3545,0
|
|
20241230,091700,1068210,3545,3535,3545,3535,6
|
|
20241230,091600,1046990,3530,3525,3530,3525,11
|
|
20241230,091500,1008185,3525,3525,3525,3525,2
|
|
20241230,091400,1001135,3525,3525,3525,3525,1
|
|
20241230,091300,997610,3525,3525,3525,3525,0
|
|
20241230,091200,997610,3525,3525,3525,3525,0
|
|
20241230,091100,997610,3525,3525,3525,3525,151
|
|
20241230,091000,465335,3525,3525,3525,3525,16
|
|
20241230,090900,408935,3525,3525,3525,3525,0
|
|
20241230,090800,408935,3525,3525,3525,3525,0
|
|
20241230,090700,408935,3525,3525,3525,3525,0
|
|
20241230,090600,408935,3525,3525,3525,3525,0
|
|
20241230,090500,408935,3525,3525,3530,3525,6
|
|
20241230,090400,387780,3525,3505,3525,3505,3
|
|
20241230,090300,377245,3540,3540,3540,3540,1
|
|
20241230,090200,373705,3525,3525,3525,3525,0
|
|
20241230,090100,373705,3525,3560,3560,3525,106
|
|
20241230,090000,0,3555,3555,3555,3555,0
|