585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184200,505200450,3520,3520,3520,3520,3676
|
|
20241227,184100,505200450,3520,3520,3520,3520,0
|
|
20241227,184000,505200450,3520,3520,3520,3520,0
|
|
20241227,183900,505200450,3520,3520,3520,3520,0
|
|
20241227,183800,505200450,3520,3520,3520,3520,0
|
|
20241227,183700,505200450,3520,3520,3520,3520,0
|
|
20241227,183600,505200450,3520,3520,3520,3520,0
|
|
20241227,183500,505200450,3520,3520,3520,3520,0
|
|
20241227,183400,505200450,3520,3520,3520,3520,0
|
|
20241227,183300,505200450,3520,3520,3520,3520,0
|
|
20241227,183200,505200450,3520,3520,3520,3520,0
|
|
20241227,183100,505200450,3520,3520,3520,3520,0
|
|
20241227,183000,505200450,3520,3520,3520,3520,0
|
|
20241227,182900,505200450,3520,3520,3520,3520,0
|
|
20241227,182800,505200450,3520,3520,3520,3520,0
|
|
20241227,182700,505200450,3520,3520,3520,3520,0
|
|
20241227,182600,505200450,3520,3520,3520,3520,0
|
|
20241227,182500,505200450,3520,3520,3520,3520,0
|
|
20241227,182400,505200450,3520,3520,3520,3520,0
|
|
20241227,182300,505200450,3520,3520,3520,3520,0
|
|
20241227,182200,505200450,3520,3520,3520,3520,0
|
|
20241227,182100,505200450,3520,3520,3520,3520,0
|
|
20241227,182000,505200450,3520,3520,3520,3520,0
|
|
20241227,181900,505200450,3520,3520,3520,3520,0
|
|
20241227,181800,505200450,3520,3520,3520,3520,0
|
|
20241227,181700,505200450,3520,3520,3520,3520,0
|
|
20241227,181600,505200450,3520,3520,3520,3520,0
|
|
20241227,181500,505200450,3520,3520,3520,3520,0
|
|
20241227,181400,505200450,3520,3520,3520,3520,0
|
|
20241227,181300,505200450,3520,3520,3520,3520,0
|
|
20241227,181200,505200450,3520,3520,3520,3520,3676
|
|
20241227,181100,505200450,3520,3520,3520,3520,0
|
|
20241227,181000,505200450,3520,3520,3520,3520,0
|
|
20241227,180900,505200450,3520,3520,3520,3520,0
|
|
20241227,180800,505200450,3520,3520,3520,3520,0
|
|
20241227,180700,505200450,3520,3520,3520,3520,0
|
|
20241227,180600,505200450,3520,3520,3520,3520,0
|
|
20241227,180500,505200450,3520,3520,3520,3520,0
|
|
20241227,180400,505200450,3520,3520,3520,3520,0
|
|
20241227,180300,505200450,3520,3520,3520,3520,0
|
|
20241227,180200,505200450,3520,3520,3520,3520,0
|
|
20241227,180100,505200450,3520,3520,3520,3520,0
|
|
20241227,180000,505200450,3520,3520,3520,3520,0
|
|
20241227,175900,505200450,3520,3520,3520,3520,0
|
|
20241227,175800,505200450,3520,3520,3520,3520,0
|
|
20241227,175700,505200450,3520,3520,3520,3520,0
|
|
20241227,175600,505200450,3520,3520,3520,3520,0
|
|
20241227,175500,505200450,3520,3520,3520,3520,0
|
|
20241227,175400,505200450,3520,3520,3520,3520,0
|
|
20241227,175300,505200450,3520,3520,3520,3520,0
|
|
20241227,175200,505200450,3520,3520,3520,3520,0
|
|
20241227,175100,505200450,3520,3520,3520,3520,0
|
|
20241227,175000,505200450,3520,3520,3520,3520,0
|
|
20241227,174900,505200450,3520,3520,3520,3520,0
|
|
20241227,174800,505200450,3520,3520,3520,3520,0
|
|
20241227,174700,505200450,3520,3520,3520,3520,0
|
|
20241227,174600,505200450,3520,3520,3520,3520,0
|
|
20241227,174500,505200450,3520,3520,3520,3520,0
|
|
20241227,174400,505200450,3520,3520,3520,3520,0
|
|
20241227,174300,505200450,3520,3520,3520,3520,0
|
|
20241227,174200,505200450,3520,3520,3520,3520,3676
|
|
20241227,174100,505200450,3520,3520,3520,3520,0
|
|
20241227,174000,505200450,3520,3520,3520,3520,0
|
|
20241227,173900,505200450,3520,3520,3520,3520,0
|
|
20241227,173800,505200450,3520,3520,3520,3520,0
|
|
20241227,173700,505200450,3520,3520,3520,3520,0
|
|
20241227,173600,505200450,3520,3520,3520,3520,0
|
|
20241227,173500,505200450,3520,3520,3520,3520,0
|
|
20241227,173400,505200450,3520,3520,3520,3520,0
|
|
20241227,173300,505200450,3520,3520,3520,3520,0
|
|
20241227,173200,505200450,3520,3520,3520,3520,0
|
|
20241227,173100,505200450,3520,3520,3520,3520,0
|
|
20241227,173000,505200450,3520,3520,3520,3520,0
|
|
20241227,172900,505200450,3520,3520,3520,3520,0
|
|
20241227,172800,505200450,3520,3520,3520,3520,0
|
|
20241227,172700,505200450,3520,3520,3520,3520,0
|
|
20241227,172600,505200450,3520,3520,3520,3520,0
|
|
20241227,172500,505200450,3520,3520,3520,3520,0
|
|
20241227,172400,505200450,3520,3520,3520,3520,0
|
|
20241227,172300,505200450,3520,3520,3520,3520,0
|
|
20241227,172200,505200450,3520,3520,3520,3520,0
|
|
20241227,172100,505200450,3520,3520,3520,3520,0
|
|
20241227,172000,505200450,3520,3520,3520,3520,0
|
|
20241227,171900,505200450,3520,3520,3520,3520,0
|
|
20241227,171800,505200450,3520,3520,3520,3520,0
|
|
20241227,171700,505200450,3520,3520,3520,3520,0
|
|
20241227,171600,505200450,3520,3520,3520,3520,0
|
|
20241227,171500,505200450,3520,3520,3520,3520,0
|
|
20241227,171400,505200450,3520,3520,3520,3520,0
|
|
20241227,171300,505200450,3520,3520,3520,3520,0
|
|
20241227,171200,505200450,3520,3520,3520,3520,3676
|
|
20241227,171100,505200450,3520,3520,3520,3520,0
|
|
20241227,171000,505200450,3520,3520,3520,3520,0
|
|
20241227,170900,505200450,3520,3520,3520,3520,0
|
|
20241227,170800,505200450,3520,3520,3520,3520,0
|
|
20241227,170700,505200450,3520,3520,3520,3520,0
|
|
20241227,170600,505200450,3520,3520,3520,3520,0
|
|
20241227,170500,505200450,3520,3520,3520,3520,0
|
|
20241227,170400,505200450,3520,3520,3520,3520,0
|
|
20241227,170300,505200450,3520,3520,3520,3520,0
|
|
20241227,170200,505200450,3520,3520,3520,3520,0
|
|
20241227,170100,505200450,3520,3520,3520,3520,0
|
|
20241227,170000,505200450,3520,3520,3520,3520,0
|
|
20241227,165900,505200450,3520,3520,3520,3520,0
|
|
20241227,165800,505200450,3520,3520,3520,3520,0
|
|
20241227,165700,505200450,3520,3520,3520,3520,0
|
|
20241227,165600,505200450,3520,3520,3520,3520,0
|
|
20241227,165500,505200450,3520,3520,3520,3520,0
|
|
20241227,165400,505200450,3520,3520,3520,3520,0
|
|
20241227,165300,505200450,3520,3520,3520,3520,0
|
|
20241227,165200,505200450,3520,3520,3520,3520,0
|
|
20241227,165100,505200450,3520,3520,3520,3520,0
|
|
20241227,165000,505200450,3520,3520,3520,3520,0
|
|
20241227,164900,505200450,3520,3520,3520,3520,0
|
|
20241227,164800,505200450,3520,3520,3520,3520,0
|
|
20241227,164700,505200450,3520,3520,3520,3520,0
|
|
20241227,164600,505200450,3520,3520,3520,3520,0
|
|
20241227,164500,505200450,3520,3520,3520,3520,0
|
|
20241227,164400,505200450,3520,3520,3520,3520,0
|
|
20241227,164300,505200450,3520,3520,3520,3520,0
|
|
20241227,164200,505200450,3520,3520,3520,3520,3676
|
|
20241227,164100,505200450,3520,3520,3520,3520,0
|
|
20241227,164000,505200450,3520,3520,3520,3520,0
|
|
20241227,163900,505200450,3520,3520,3520,3520,0
|
|
20241227,163800,505200450,3520,3520,3520,3520,0
|
|
20241227,163700,505200450,3520,3520,3520,3520,0
|
|
20241227,163600,505200450,3520,3520,3520,3520,0
|
|
20241227,163500,505200450,3520,3520,3520,3520,0
|
|
20241227,163400,505200450,3520,3520,3520,3520,0
|
|
20241227,163300,505200450,3520,3520,3520,3520,0
|
|
20241227,163200,505200450,3520,3520,3520,3520,0
|
|
20241227,163100,505200450,3520,3520,3520,3520,0
|
|
20241227,163000,505200450,3520,3520,3520,3520,0
|
|
20241227,162900,505200450,3520,3520,3520,3520,0
|
|
20241227,162800,505200450,3520,3520,3520,3520,0
|
|
20241227,162700,505200450,3520,3520,3520,3520,0
|
|
20241227,162600,505200450,3520,3520,3520,3520,0
|
|
20241227,162500,505200450,3520,3520,3520,3520,0
|
|
20241227,162400,505200450,3520,3520,3520,3520,0
|
|
20241227,162300,505200450,3520,3520,3520,3520,0
|
|
20241227,162200,505200450,3520,3520,3520,3520,0
|
|
20241227,162100,505200450,3520,3520,3520,3520,0
|
|
20241227,162000,505200450,3520,3520,3520,3520,0
|
|
20241227,161900,505200450,3520,3520,3520,3520,0
|
|
20241227,161800,505200450,3520,3520,3520,3520,0
|
|
20241227,161700,505200450,3520,3520,3520,3520,0
|
|
20241227,161600,505200450,3520,3520,3520,3520,0
|
|
20241227,161500,505200450,3520,3520,3520,3520,0
|
|
20241227,161400,505200450,3520,3520,3520,3520,0
|
|
20241227,161300,505200450,3520,3520,3520,3520,0
|
|
20241227,161200,505200450,3520,3520,3520,3520,3676
|
|
20241227,161100,505200450,3520,3520,3520,3520,0
|
|
20241227,161000,505200450,3520,3520,3520,3520,0
|
|
20241227,160900,505200450,3520,3520,3520,3520,0
|
|
20241227,160800,505200450,3520,3520,3520,3520,0
|
|
20241227,160700,505200450,3520,3520,3520,3520,0
|
|
20241227,160600,505200450,3520,3520,3520,3520,0
|
|
20241227,160500,505200450,3520,3520,3520,3520,0
|
|
20241227,160400,505200450,3520,3520,3520,3520,0
|
|
20241227,160300,505200450,3520,3520,3520,3520,0
|
|
20241227,160200,505200450,3520,3520,3520,3520,0
|
|
20241227,160100,505200450,3520,3520,3520,3520,0
|
|
20241227,160000,505200450,3520,3520,3520,3520,0
|
|
20241227,155900,505200450,3520,3520,3520,3520,0
|
|
20241227,155800,505200450,3520,3520,3520,3520,0
|
|
20241227,155700,505200450,3520,3520,3520,3520,0
|
|
20241227,155600,505200450,3520,3520,3520,3520,0
|
|
20241227,155500,505200450,3520,3520,3520,3520,0
|
|
20241227,155400,505200450,3520,3520,3520,3520,0
|
|
20241227,155300,505200450,3520,3520,3520,3520,0
|
|
20241227,155200,505200450,3520,3520,3520,3520,0
|
|
20241227,155100,505200450,3520,3520,3520,3520,0
|
|
20241227,155000,505200450,3520,3520,3520,3520,0
|
|
20241227,154900,505200450,3520,3520,3520,3520,0
|
|
20241227,154800,505200450,3520,3520,3520,3520,0
|
|
20241227,154700,505200450,3520,3520,3520,3520,0
|
|
20241227,154600,505200450,3520,3520,3520,3520,0
|
|
20241227,154500,505200450,3520,3520,3520,3520,0
|
|
20241227,154400,505200450,3520,3520,3520,3520,0
|
|
20241227,154300,505200450,3520,3520,3520,3520,0
|
|
20241227,154200,505200450,3520,3520,3520,3520,3676
|
|
20241227,154100,505200450,3520,3520,3520,3520,0
|
|
20241227,154000,505200450,3520,3520,3520,3520,0
|
|
20241227,153900,505200450,3520,3520,3520,3520,0
|
|
20241227,153800,505200450,3520,3520,3520,3520,0
|
|
20241227,153700,505200450,3520,3520,3520,3520,0
|
|
20241227,153600,505200450,3520,3520,3520,3520,0
|
|
20241227,153500,505200450,3520,3520,3520,3520,0
|
|
20241227,153400,505200450,3520,3520,3520,3520,0
|
|
20241227,153300,505200450,3520,3520,3520,3520,0
|
|
20241227,153200,505200450,3520,3520,3520,3520,0
|
|
20241227,153100,505200450,3520,3520,3520,3520,0
|
|
20241227,153000,505200450,3520,3520,3520,3520,3676
|
|
20241227,152900,492260930,3520,3520,3520,3520,0
|
|
20241227,152800,492260930,3520,3520,3520,3520,0
|
|
20241227,152700,492260930,3520,3520,3520,3520,0
|
|
20241227,152600,492260930,3520,3520,3520,3520,0
|
|
20241227,152500,492260930,3520,3520,3520,3520,0
|
|
20241227,152400,492260930,3520,3520,3520,3520,0
|
|
20241227,152300,492260930,3520,3520,3520,3520,0
|
|
20241227,152200,492260930,3520,3520,3520,3520,0
|
|
20241227,152100,492260930,3520,3520,3520,3520,0
|
|
20241227,152000,492260930,3520,3520,3520,3520,0
|
|
20241227,151900,492260930,3520,3495,3520,3495,2007
|
|
20241227,151800,485210275,3505,3500,3505,3495,83
|
|
20241227,151700,484919965,3505,3505,3505,3500,852
|
|
20241227,151600,481936860,3505,3505,3505,3505,0
|
|
20241227,151500,481936860,3505,3505,3505,3505,1
|
|
20241227,151400,481933355,3500,3500,3500,3500,86
|
|
20241227,151300,481632355,3505,3505,3505,3495,583
|
|
20241227,151200,479594720,3505,3495,3505,3495,206
|
|
20241227,151100,478873860,3505,3495,3505,3495,557
|
|
20241227,151000,476924635,3505,3505,3505,3505,0
|
|
20241227,150900,476924635,3505,3505,3505,3505,1
|
|
20241227,150800,476921130,3500,3500,3500,3500,45
|
|
20241227,150700,476763630,3505,3505,3505,3505,0
|
|
20241227,150600,476763630,3505,3505,3505,3505,0
|
|
20241227,150500,476763630,3505,3505,3505,3505,1
|
|
20241227,150400,476760125,3500,3500,3500,3500,0
|
|
20241227,150300,476760125,3500,3505,3505,3500,188
|
|
20241227,150200,476102120,3500,3500,3505,3500,777
|
|
20241227,150100,473382615,3500,3500,3500,3500,0
|
|
20241227,150000,473382615,3500,3495,3500,3495,7
|
|
20241227,145900,473358145,3500,3500,3500,3500,0
|
|
20241227,145800,473358145,3500,3500,3500,3500,0
|
|
20241227,145700,473358145,3500,3500,3500,3500,0
|
|
20241227,145600,473358145,3500,3500,3500,3500,504
|
|
20241227,145500,471594145,3505,3505,3505,3505,0
|
|
20241227,145400,471594145,3505,3505,3505,3505,0
|
|
20241227,145300,471594145,3505,3505,3505,3505,10
|
|
20241227,145200,471559095,3505,3505,3505,3505,0
|
|
20241227,145100,471559095,3505,3505,3505,3505,0
|
|
20241227,145000,471559095,3505,3505,3505,3505,0
|
|
20241227,144900,471559095,3505,3505,3505,3505,0
|
|
20241227,144800,471559095,3505,3505,3505,3505,0
|
|
20241227,144700,471559095,3505,3505,3505,3505,0
|
|
20241227,144600,471559095,3505,3505,3505,3505,6
|
|
20241227,144500,471538065,3500,3500,3500,3500,0
|
|
20241227,144400,471538065,3500,3500,3500,3500,308
|
|
20241227,144300,470460065,3500,3500,3500,3500,0
|
|
20241227,144200,470460065,3500,3500,3500,3500,11
|
|
20241227,144100,470421565,3505,3505,3505,3505,9
|
|
20241227,144000,470390020,3505,3505,3505,3505,10
|
|
20241227,143900,470354970,3500,3500,3500,3500,0
|
|
20241227,143800,470354970,3500,3500,3500,3500,0
|
|
20241227,143700,470354970,3500,3500,3500,3500,66
|
|
20241227,143600,470123970,3500,3500,3500,3500,0
|
|
20241227,143500,470123970,3500,3500,3500,3500,1
|
|
20241227,143400,470120470,3500,3500,3500,3500,0
|
|
20241227,143300,470120470,3500,3500,3500,3500,5
|
|
20241227,143200,470102970,3500,3500,3500,3500,26
|
|
20241227,143100,470011970,3500,3495,3500,3495,106
|
|
20241227,143000,469641495,3500,3495,3500,3495,1021
|
|
20241227,142900,466070495,3500,3495,3500,3490,1201
|
|
20241227,142800,461876385,3505,3500,3505,3500,963
|
|
20241227,142700,458505880,3505,3515,3515,3505,201
|
|
20241227,142600,457801365,3510,3510,3515,3505,40
|
|
20241227,142500,457661070,3510,3510,3510,3510,0
|
|
20241227,142400,457661070,3510,3515,3515,3510,16
|
|
20241227,142300,457604905,3510,3515,3515,3510,74
|
|
20241227,142200,457345140,3520,3520,3520,3520,0
|
|
20241227,142100,457345140,3520,3520,3520,3520,6
|
|
20241227,142000,457324020,3505,3505,3505,3505,0
|
|
20241227,141900,457324020,3505,3505,3505,3505,2680
|
|
20241227,141800,447930620,3500,3500,3500,3500,0
|
|
20241227,141700,447930620,3500,3500,3500,3500,1248
|
|
20241227,141600,443562620,3495,3495,3495,3495,66
|
|
20241227,141500,443331950,3495,3495,3495,3495,20
|
|
20241227,141400,443262050,3495,3495,3495,3495,50
|
|
20241227,141300,443087300,3500,3500,3500,3500,0
|
|
20241227,141200,443087300,3500,3500,3500,3500,0
|
|
20241227,141100,443087300,3500,3495,3500,3490,3483
|
|
20241227,141000,430924610,3495,3495,3495,3495,0
|
|
20241227,140900,430924610,3495,3495,3495,3495,4
|
|
20241227,140800,430910630,3495,3495,3495,3495,5
|
|
20241227,140700,430893155,3500,3500,3500,3500,105
|
|
20241227,140600,430525655,3500,3500,3500,3500,10
|
|
20241227,140500,430490655,3500,3500,3500,3500,755
|
|
20241227,140400,427848155,3505,3515,3515,3505,1954
|
|
20241227,140300,420990020,3530,3530,3530,3530,0
|
|
20241227,140200,420990020,3530,3530,3530,3530,0
|
|
20241227,140100,420990020,3530,3530,3530,3530,0
|
|
20241227,140000,420990020,3530,3530,3530,3530,0
|
|
20241227,135900,420990020,3530,3530,3530,3530,0
|
|
20241227,135800,420990020,3530,3530,3530,3530,1
|
|
20241227,135700,420986490,3515,3515,3515,3515,112
|
|
20241227,135600,420592810,3515,3515,3515,3515,0
|
|
20241227,135500,420592810,3515,3515,3515,3515,100
|
|
20241227,135400,420241310,3510,3510,3510,3510,0
|
|
20241227,135300,420241310,3510,3510,3510,3510,0
|
|
20241227,135200,420241310,3510,3510,3510,3510,0
|
|
20241227,135100,420241310,3510,3510,3510,3510,0
|
|
20241227,135000,420241310,3510,3510,3510,3510,0
|
|
20241227,134900,420241310,3510,3510,3510,3510,0
|
|
20241227,134800,420241310,3510,3510,3510,3510,18
|
|
20241227,134700,420178130,3510,3510,3510,3505,300
|
|
20241227,134600,419126490,3510,3510,3510,3510,2151
|
|
20241227,134500,411576480,3510,3510,3510,3510,0
|
|
20241227,134400,411576480,3510,3510,3510,3510,738
|
|
20241227,134300,408986100,3510,3510,3510,3510,0
|
|
20241227,134200,408986100,3510,3510,3510,3510,0
|
|
20241227,134100,408986100,3510,3510,3510,3510,508
|
|
20241227,134000,407203020,3510,3510,3510,3510,0
|
|
20241227,133900,407203020,3510,3520,3520,3510,5
|
|
20241227,133800,407185460,3520,3520,3520,3520,0
|
|
20241227,133700,407185460,3520,3520,3520,3520,18
|
|
20241227,133600,407122100,3510,3510,3520,3510,63
|
|
20241227,133500,406900690,3520,3525,3525,3510,114
|
|
20241227,133400,406499820,3505,3505,3505,3505,1
|
|
20241227,133300,406496315,3525,3510,3525,3510,18
|
|
20241227,133200,406432905,3510,3510,3510,3510,18
|
|
20241227,133100,406369725,3500,3500,3500,3500,0
|
|
20241227,133000,406369725,3500,3500,3500,3500,0
|
|
20241227,132900,406369725,3500,3500,3500,3500,0
|
|
20241227,132800,406369725,3500,3500,3500,3500,0
|
|
20241227,132700,406369725,3500,3500,3500,3500,0
|
|
20241227,132600,406369725,3500,3500,3500,3500,0
|
|
20241227,132500,406369725,3500,3500,3500,3500,0
|
|
20241227,132400,406369725,3500,3500,3500,3500,10
|
|
20241227,132300,406334725,3500,3500,3500,3500,0
|
|
20241227,132200,406334725,3500,3495,3500,3495,1540
|
|
20241227,132100,400952325,3500,3510,3510,3500,10000
|
|
20241227,132000,365941215,3510,3510,3510,3510,26
|
|
20241227,131900,365849955,3505,3505,3505,3505,0
|
|
20241227,131800,365849955,3505,3505,3505,3505,0
|
|
20241227,131700,365849955,3505,3505,3505,3505,0
|
|
20241227,131600,365849955,3505,3505,3505,3505,3
|
|
20241227,131500,365839440,3520,3520,3520,3520,0
|
|
20241227,131400,365839440,3520,3520,3520,3520,0
|
|
20241227,131300,365839440,3520,3520,3520,3520,0
|
|
20241227,131200,365839440,3520,3520,3520,3520,0
|
|
20241227,131100,365839440,3520,3520,3520,3520,0
|
|
20241227,131000,365839440,3520,3510,3520,3510,92
|
|
20241227,130900,365515630,3510,3510,3510,3510,0
|
|
20241227,130800,365515630,3510,3510,3510,3510,2
|
|
20241227,130700,365508610,3510,3510,3510,3510,0
|
|
20241227,130600,365508610,3510,3510,3510,3510,9
|
|
20241227,130500,365477020,3510,3510,3510,3510,0
|
|
20241227,130400,365477020,3510,3520,3520,3510,2
|
|
20241227,130300,365469990,3510,3510,3510,3510,1
|
|
20241227,130200,365466480,3510,3510,3510,3510,60
|
|
20241227,130100,365255880,3520,3520,3520,3520,1
|
|
20241227,130000,365252360,3515,3515,3515,3515,1
|
|
20241227,125900,365248845,3520,3520,3520,3520,0
|
|
20241227,125800,365248845,3520,3520,3520,3520,0
|
|
20241227,125700,365248845,3520,3520,3520,3520,0
|
|
20241227,125600,365248845,3520,3515,3520,3515,3
|
|
20241227,125500,365238295,3510,3515,3515,3510,151
|
|
20241227,125400,364708280,3520,3520,3520,3520,1
|
|
20241227,125300,364704760,3510,3510,3510,3510,209
|
|
20241227,125200,363971170,3510,3510,3510,3510,0
|
|
20241227,125100,363971170,3510,3510,3510,3510,299
|
|
20241227,125000,362921680,3515,3515,3515,3515,1
|
|
20241227,124900,362918165,3510,3510,3510,3510,30
|
|
20241227,124800,362812865,3520,3520,3520,3520,2
|
|
20241227,124700,362805825,3520,3520,3520,3520,0
|
|
20241227,124600,362805825,3520,3520,3520,3520,1
|
|
20241227,124500,362802305,3520,3520,3520,3520,1
|
|
20241227,124400,362798785,3515,3515,3515,3515,0
|
|
20241227,124300,362798785,3515,3515,3515,3515,1
|
|
20241227,124200,362795270,3515,3515,3515,3515,0
|
|
20241227,124100,362795270,3515,3515,3515,3515,0
|
|
20241227,124000,362795270,3515,3515,3515,3515,1
|
|
20241227,123900,362791755,3520,3520,3520,3520,0
|
|
20241227,123800,362791755,3520,3520,3520,3520,0
|
|
20241227,123700,362791755,3520,3520,3520,3520,0
|
|
20241227,123600,362791755,3520,3520,3520,3520,1
|
|
20241227,123500,362788235,3515,3515,3515,3515,37
|
|
20241227,123400,362658180,3510,3510,3510,3510,118
|
|
20241227,123300,362244000,3505,3505,3505,3505,0
|
|
20241227,123200,362244000,3505,3505,3505,3505,0
|
|
20241227,123100,362244000,3505,3505,3505,3505,0
|
|
20241227,123000,362244000,3505,3505,3505,3505,1
|
|
20241227,122900,362240495,3510,3505,3510,3505,11
|
|
20241227,122800,362201935,3505,3505,3505,3505,36
|
|
20241227,122700,362075755,3505,3505,3505,3505,118
|
|
20241227,122600,361662165,3505,3505,3505,3505,44
|
|
20241227,122500,361507945,3505,3510,3510,3505,19
|
|
20241227,122400,361441345,3505,3505,3505,3505,0
|
|
20241227,122300,361441345,3505,3505,3505,3505,0
|
|
20241227,122200,361441345,3505,3505,3505,3505,0
|
|
20241227,122100,361441345,3505,3505,3505,3505,1
|
|
20241227,122000,361437840,3510,3510,3510,3510,0
|
|
20241227,121900,361437840,3510,3500,3510,3500,301
|
|
20241227,121800,360384330,3510,3510,3510,3510,1
|
|
20241227,121700,360380820,3500,3500,3500,3500,0
|
|
20241227,121600,360380820,3500,3500,3500,3500,410
|
|
20241227,121500,358945820,3505,3505,3505,3505,1417
|
|
20241227,121400,353979235,3510,3510,3510,3510,1
|
|
20241227,121300,353975725,3515,3515,3515,3515,0
|
|
20241227,121200,353975725,3515,3510,3515,3505,655
|
|
20241227,121100,351679145,3510,3510,3510,3510,6
|
|
20241227,121000,351658085,3510,3510,3510,3510,900
|
|
20241227,120900,348499085,3505,3515,3515,3505,601
|
|
20241227,120800,346390065,3515,3520,3520,3515,1002
|
|
20241227,120700,342868030,3520,3520,3520,3520,0
|
|
20241227,120600,342868030,3520,3520,3520,3520,39
|
|
20241227,120500,342730750,3520,3520,3520,3520,2
|
|
20241227,120400,342723710,3510,3510,3510,3510,0
|
|
20241227,120300,342723710,3510,3510,3510,3510,0
|
|
20241227,120200,342723710,3510,3510,3510,3510,0
|
|
20241227,120100,342723710,3510,3510,3510,3510,500
|
|
20241227,120000,340968710,3530,3515,3530,3515,2010
|
|
20241227,115900,333879250,3515,3515,3515,3515,300
|
|
20241227,115800,332824750,3520,3520,3520,3520,0
|
|
20241227,115700,332824750,3520,3520,3520,3520,1
|
|
20241227,115600,332821230,3520,3520,3520,3520,33
|
|
20241227,115500,332705070,3520,3525,3525,3520,204
|
|
20241227,115400,331986115,3515,3515,3515,3515,0
|
|
20241227,115300,331986115,3515,3515,3515,3515,0
|
|
20241227,115200,331986115,3515,3515,3515,3515,1
|
|
20241227,115100,331982600,3500,3500,3500,3500,0
|
|
20241227,115000,331982600,3500,3500,3500,3500,0
|
|
20241227,114900,331982600,3500,3500,3500,3500,0
|
|
20241227,114800,331982600,3500,3500,3500,3500,0
|
|
20241227,114700,331982600,3500,3505,3505,3500,200
|
|
20241227,114600,331282560,3530,3510,3530,3505,430
|
|
20241227,114500,329773190,3515,3515,3515,3515,1
|
|
20241227,114400,329769675,3500,3500,3500,3500,88
|
|
20241227,114300,329461675,3500,3500,3500,3500,12
|
|
20241227,114200,329419675,3495,3495,3495,3495,4000
|
|
20241227,114100,315439675,3495,3495,3495,3495,100
|
|
20241227,114000,315090175,3500,3500,3500,3500,451
|
|
20241227,113900,313511675,3500,3500,3500,3500,449
|
|
20241227,113800,311940175,3500,3515,3515,3500,501
|
|
20241227,113700,310186660,3515,3500,3515,3500,458
|
|
20241227,113600,308582160,3500,3500,3500,3500,0
|
|
20241227,113500,308582160,3500,3500,3500,3500,163
|
|
20241227,113400,308011660,3500,3500,3500,3500,0
|
|
20241227,113300,308011660,3500,3500,3500,3500,49
|
|
20241227,113200,307840160,3500,3500,3500,3500,51
|
|
20241227,113100,307661660,3495,3495,3495,3495,74
|
|
20241227,113000,307403030,3495,3495,3495,3495,2936
|
|
20241227,112900,297141710,3495,3495,3495,3495,500
|
|
20241227,112800,295394210,3500,3505,3505,3500,2
|
|
20241227,112700,295387205,3505,3505,3505,3505,0
|
|
20241227,112600,295387205,3505,3505,3505,3505,2
|
|
20241227,112500,295380195,3505,3505,3505,3505,200
|
|
20241227,112400,294679195,3505,3505,3505,3505,800
|
|
20241227,112300,291875195,3500,3500,3500,3500,0
|
|
20241227,112200,291875195,3500,3505,3505,3500,1500
|
|
20241227,112100,286625190,3515,3515,3515,3515,100
|
|
20241227,112000,286273690,3515,3510,3515,3510,2011
|
|
20241227,111900,279205045,3500,3510,3510,3500,520
|
|
20241227,111800,277384845,3500,3505,3505,3500,2068
|
|
20241227,111700,270146700,3510,3500,3510,3500,89
|
|
20241227,111600,269835170,3505,3500,3505,3500,682
|
|
20241227,111500,267448165,3495,3495,3495,3495,1627
|
|
20241227,111400,261761800,3500,3500,3500,3500,290
|
|
20241227,111300,260746800,3500,3500,3500,3500,167
|
|
20241227,111200,260162300,3495,3495,3495,3495,200
|
|
20241227,111100,259463300,3500,3505,3505,3500,474
|
|
20241227,111000,257803445,3500,3500,3500,3500,0
|
|
20241227,110900,257803445,3500,3500,3500,3500,1
|
|
20241227,110800,257799945,3500,3500,3500,3500,0
|
|
20241227,110700,257799945,3500,3515,3515,3500,322
|
|
20241227,110600,256672630,3515,3495,3515,3495,528
|
|
20241227,110500,254823920,3495,3510,3510,3495,11874
|
|
20241227,110400,213223935,3515,3515,3515,3510,1468
|
|
20241227,110300,208070490,3515,3520,3520,3515,544
|
|
20241227,110200,206158325,3515,3515,3515,3515,306
|
|
20241227,110100,205082735,3515,3520,3525,3515,2750
|
|
20241227,110000,195404510,3525,3525,3525,3525,210
|
|
20241227,105900,194664260,3525,3535,3535,3525,1909
|
|
20241227,105800,187934265,3530,3530,3530,3530,0
|
|
20241227,105700,187934265,3530,3530,3530,3530,0
|
|
20241227,105600,187934265,3530,3530,3530,3530,0
|
|
20241227,105500,187934265,3530,3530,3530,3530,1
|
|
20241227,105400,187930735,3530,3540,3540,3530,330
|
|
20241227,105300,186765535,3530,3530,3530,3530,50
|
|
20241227,105200,186589035,3535,3540,3545,3530,1511
|
|
20241227,105100,181253140,3540,3540,3540,3540,1
|
|
20241227,105000,181249600,3535,3535,3535,3535,1
|
|
20241227,104900,181246065,3535,3535,3535,3535,321
|
|
20241227,104800,180111330,3540,3540,3540,3535,57
|
|
20241227,104700,179909565,3535,3535,3535,3535,674
|
|
20241227,104600,177526975,3540,3535,3545,3535,251
|
|
20241227,104500,176638685,3545,3545,3550,3535,3030
|
|
20241227,104400,165906590,3550,3555,3565,3550,4328
|
|
20241227,104300,150540795,3555,3555,3555,3555,0
|
|
20241227,104200,150540795,3555,3555,3555,3555,1
|
|
20241227,104100,150537240,3550,3550,3555,3550,9
|
|
20241227,104000,150505280,3555,3555,3555,3555,302
|
|
20241227,103900,149431670,3555,3560,3560,3555,203
|
|
20241227,103800,148709995,3560,3560,3560,3560,5
|
|
20241227,103700,148692195,3565,3565,3565,3565,100
|
|
20241227,103600,148335695,3560,3560,3560,3560,0
|
|
20241227,103500,148335695,3560,3565,3565,3560,117
|
|
20241227,103400,147918675,3565,3565,3565,3565,1
|
|
20241227,103300,147915110,3565,3565,3565,3565,0
|
|
20241227,103200,147915110,3565,3565,3565,3565,2
|
|
20241227,103100,147907980,3560,3560,3560,3560,0
|
|
20241227,103000,147907980,3560,3560,3560,3560,2
|
|
20241227,102900,147900860,3560,3565,3570,3560,4
|
|
20241227,102800,147886600,3565,3555,3565,3550,201
|
|
20241227,102700,147172285,3575,3575,3575,3575,0
|
|
20241227,102600,147172285,3575,3575,3575,3575,1
|
|
20241227,102500,147168710,3550,3555,3555,3550,1105
|
|
20241227,102400,143240465,3565,3565,3565,3560,31
|
|
20241227,102300,143130050,3565,3565,3565,3565,0
|
|
20241227,102200,143130050,3565,3555,3565,3555,2
|
|
20241227,102100,143122930,3560,3565,3580,3560,265
|
|
20241227,102000,142178785,3580,3580,3580,3580,0
|
|
20241227,101900,142178785,3580,3580,3580,3580,0
|
|
20241227,101800,142178785,3580,3580,3580,3580,0
|
|
20241227,101700,142178785,3580,3580,3580,3580,0
|
|
20241227,101600,142178785,3580,3580,3580,3580,0
|
|
20241227,101500,142178785,3580,3580,3580,3580,0
|
|
20241227,101400,142178785,3580,3575,3580,3575,503
|
|
20241227,101300,140378055,3575,3565,3575,3565,92
|
|
20241227,101200,140049365,3565,3570,3570,3565,27
|
|
20241227,101100,139953025,3570,3570,3570,3570,1
|
|
20241227,101000,139949455,3565,3565,3565,3565,1
|
|
20241227,100900,139945890,3560,3560,3560,3560,14
|
|
20241227,100800,139896050,3570,3570,3570,3570,30
|
|
20241227,100700,139788950,3570,3570,3570,3570,0
|
|
20241227,100600,139788950,3570,3560,3570,3560,21
|
|
20241227,100500,139714180,3565,3570,3570,3565,2
|
|
20241227,100400,139707045,3565,3565,3565,3565,0
|
|
20241227,100300,139707045,3565,3565,3565,3565,203
|
|
20241227,100200,138983350,3565,3565,3565,3565,1
|
|
20241227,100100,138979785,3560,3560,3560,3560,18
|
|
20241227,100000,138915705,3555,3555,3555,3555,51
|
|
20241227,095900,138734400,3565,3565,3565,3565,3
|
|
20241227,095800,138723705,3565,3565,3565,3565,2
|
|
20241227,095700,138716575,3565,3560,3565,3560,266
|
|
20241227,095600,137769600,3550,3560,3560,3550,5101
|
|
20241227,095500,119655680,3565,3565,3565,3565,1
|
|
20241227,095400,119652115,3560,3560,3560,3560,0
|
|
20241227,095300,119652115,3560,3560,3560,3560,1
|
|
20241227,095200,119648555,3560,3555,3560,3555,3810
|
|
20241227,095100,106103955,3560,3560,3560,3560,101
|
|
20241227,095000,105744395,3560,3560,3560,3560,174
|
|
20241227,094900,105124955,3560,3560,3560,3560,0
|
|
20241227,094800,105124955,3560,3565,3565,3560,998
|
|
20241227,094700,101570400,3565,3565,3565,3565,193
|
|
20241227,094600,100882355,3560,3560,3560,3560,0
|
|
20241227,094500,100882355,3560,3560,3560,3560,30
|
|
20241227,094400,100775555,3565,3565,3565,3565,0
|
|
20241227,094300,100775555,3565,3565,3565,3565,0
|
|
20241227,094200,100775555,3565,3565,3565,3565,500
|
|
20241227,094100,98993055,3565,3570,3570,3565,511
|
|
20241227,094000,97171285,3570,3570,3570,3570,0
|
|
20241227,093900,97171285,3570,3570,3570,3570,0
|
|
20241227,093800,97171285,3570,3570,3570,3570,1
|
|
20241227,093700,97167715,3565,3565,3565,3565,10
|
|
20241227,093600,97132065,3570,3570,3570,3570,1
|
|
20241227,093500,97128495,3565,3570,3570,3565,11
|
|
20241227,093400,97089230,3570,3570,3570,3570,1021
|
|
20241227,093300,93444260,3570,3570,3570,3570,50
|
|
20241227,093200,93265760,3570,3570,3570,3570,0
|
|
20241227,093100,93265760,3570,3570,3570,3570,0
|
|
20241227,093000,93265760,3570,3570,3570,3570,2
|
|
20241227,092900,93258620,3565,3565,3565,3565,0
|
|
20241227,092800,93258620,3565,3570,3570,3565,532
|
|
20241227,092700,91361930,3560,3565,3565,3560,1537
|
|
20241227,092600,85882560,3575,3575,3575,3575,0
|
|
20241227,092500,85882560,3575,3575,3575,3575,0
|
|
20241227,092400,85882560,3575,3560,3575,3560,2001
|
|
20241227,092300,78758985,3560,3560,3560,3560,0
|
|
20241227,092200,78758985,3560,3560,3560,3560,168
|
|
20241227,092100,78160905,3595,3595,3595,3595,0
|
|
20241227,092000,78160905,3595,3560,3595,3550,1939
|
|
20241227,091900,71266575,3565,3570,3580,3565,1461
|
|
20241227,091800,66053985,3595,3575,3595,3570,169
|
|
20241227,091700,65449990,3580,3580,3580,3580,2
|
|
20241227,091600,65442830,3600,3590,3600,3590,26
|
|
20241227,091500,65349420,3575,3575,3590,3575,602
|
|
20241227,091400,63197255,3590,3590,3590,3590,0
|
|
20241227,091300,63197255,3590,3590,3590,3590,1
|
|
20241227,091200,63193665,3575,3590,3590,3575,436
|
|
20241227,091100,61634945,3570,3570,3570,3570,500
|
|
20241227,091000,59849945,3575,3590,3590,3575,671
|
|
20241227,090900,57451030,3590,3585,3590,3585,1784
|
|
20241227,090800,51046785,3585,3570,3585,3570,72
|
|
20241227,090700,50789265,3585,3590,3590,3575,3
|
|
20241227,090600,50778515,3585,3565,3585,3560,2154
|
|
20241227,090500,43105040,3600,3600,3600,3555,1533
|
|
20241227,090400,37624705,3595,3600,3600,3595,3025
|
|
20241227,090300,26744825,3600,3610,3610,3600,1935
|
|
20241227,090200,19772330,3615,3615,3615,3615,71
|
|
20241227,090100,19515665,3615,3615,3615,3615,1
|
|
20241227,090000,19512050,3610,3610,3610,3610,5405
|