616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,191300,432860830,2315,2315,2315,2315,14590
|
|
20241227,191200,432860830,2315,2315,2315,2315,0
|
|
20241227,191100,432860830,2315,2315,2315,2315,0
|
|
20241227,191000,432860830,2315,2315,2315,2315,0
|
|
20241227,190900,432860830,2315,2315,2315,2315,0
|
|
20241227,190800,432860830,2315,2315,2315,2315,0
|
|
20241227,190700,432860830,2315,2315,2315,2315,0
|
|
20241227,190600,432860830,2315,2315,2315,2315,0
|
|
20241227,190500,432860830,2315,2315,2315,2315,0
|
|
20241227,190400,432860830,2315,2315,2315,2315,0
|
|
20241227,190300,432860830,2315,2315,2315,2315,0
|
|
20241227,190200,432860830,2315,2315,2315,2315,0
|
|
20241227,190100,432860830,2315,2315,2315,2315,0
|
|
20241227,190000,432860830,2315,2315,2315,2315,0
|
|
20241227,185900,432860830,2315,2315,2315,2315,0
|
|
20241227,185800,432860830,2315,2315,2315,2315,0
|
|
20241227,185700,432860830,2315,2315,2315,2315,0
|
|
20241227,185600,432860830,2315,2315,2315,2315,0
|
|
20241227,185500,432860830,2315,2315,2315,2315,0
|
|
20241227,185400,432860830,2315,2315,2315,2315,0
|
|
20241227,185300,432860830,2315,2315,2315,2315,0
|
|
20241227,185200,432860830,2315,2315,2315,2315,0
|
|
20241227,185100,432860830,2315,2315,2315,2315,0
|
|
20241227,185000,432860830,2315,2315,2315,2315,0
|
|
20241227,184900,432860830,2315,2315,2315,2315,0
|
|
20241227,184800,432860830,2315,2315,2315,2315,0
|
|
20241227,184700,432860830,2315,2315,2315,2315,0
|
|
20241227,184600,432860830,2315,2315,2315,2315,0
|
|
20241227,184500,432860830,2315,2315,2315,2315,0
|
|
20241227,184400,432860830,2315,2315,2315,2315,0
|
|
20241227,184300,432860830,2315,2315,2315,2315,14590
|
|
20241227,184200,432860830,2315,2315,2315,2315,0
|
|
20241227,184100,432860830,2315,2315,2315,2315,0
|
|
20241227,184000,432860830,2315,2315,2315,2315,0
|
|
20241227,183900,432860830,2315,2315,2315,2315,0
|
|
20241227,183800,432860830,2315,2315,2315,2315,0
|
|
20241227,183700,432860830,2315,2315,2315,2315,0
|
|
20241227,183600,432860830,2315,2315,2315,2315,0
|
|
20241227,183500,432860830,2315,2315,2315,2315,0
|
|
20241227,183400,432860830,2315,2315,2315,2315,0
|
|
20241227,183300,432860830,2315,2315,2315,2315,0
|
|
20241227,183200,432860830,2315,2315,2315,2315,0
|
|
20241227,183100,432860830,2315,2315,2315,2315,0
|
|
20241227,183000,432860830,2315,2315,2315,2315,0
|
|
20241227,182900,432860830,2315,2315,2315,2315,0
|
|
20241227,182800,432860830,2315,2315,2315,2315,0
|
|
20241227,182700,432860830,2315,2315,2315,2315,0
|
|
20241227,182600,432860830,2315,2315,2315,2315,0
|
|
20241227,182500,432860830,2315,2315,2315,2315,0
|
|
20241227,182400,432860830,2315,2315,2315,2315,0
|
|
20241227,182300,432860830,2315,2315,2315,2315,0
|
|
20241227,182200,432860830,2315,2315,2315,2315,0
|
|
20241227,182100,432860830,2315,2315,2315,2315,0
|
|
20241227,182000,432860830,2315,2315,2315,2315,0
|
|
20241227,181900,432860830,2315,2315,2315,2315,0
|
|
20241227,181800,432860830,2315,2315,2315,2315,0
|
|
20241227,181700,432860830,2315,2315,2315,2315,0
|
|
20241227,181600,432860830,2315,2315,2315,2315,0
|
|
20241227,181500,432860830,2315,2315,2315,2315,0
|
|
20241227,181400,432860830,2315,2315,2315,2315,0
|
|
20241227,181300,432860830,2315,2315,2315,2315,14590
|
|
20241227,181200,432860830,2315,2315,2315,2315,0
|
|
20241227,181100,432860830,2315,2315,2315,2315,0
|
|
20241227,181000,432860830,2315,2315,2315,2315,0
|
|
20241227,180900,432860830,2315,2315,2315,2315,0
|
|
20241227,180800,432860830,2315,2315,2315,2315,0
|
|
20241227,180700,432860830,2315,2315,2315,2315,0
|
|
20241227,180600,432860830,2315,2315,2315,2315,0
|
|
20241227,180500,432860830,2315,2315,2315,2315,0
|
|
20241227,180400,432860830,2315,2315,2315,2315,0
|
|
20241227,180300,432860830,2315,2315,2315,2315,0
|
|
20241227,180200,432860830,2315,2315,2315,2315,0
|
|
20241227,180100,432860830,2315,2315,2315,2315,0
|
|
20241227,180000,432860830,2315,2315,2315,2315,0
|
|
20241227,175900,432860830,2315,2315,2315,2315,0
|
|
20241227,175800,432860830,2315,2315,2315,2315,0
|
|
20241227,175700,432860830,2315,2315,2315,2315,0
|
|
20241227,175600,432860830,2315,2315,2315,2315,0
|
|
20241227,175500,432860830,2315,2315,2315,2315,0
|
|
20241227,175400,432860830,2315,2315,2315,2315,0
|
|
20241227,175300,432860830,2315,2315,2315,2315,0
|
|
20241227,175200,432860830,2315,2315,2315,2315,0
|
|
20241227,175100,432860830,2315,2315,2315,2315,0
|
|
20241227,175000,432860830,2315,2315,2315,2315,0
|
|
20241227,174900,432860830,2315,2315,2315,2315,0
|
|
20241227,174800,432860830,2315,2315,2315,2315,0
|
|
20241227,174700,432860830,2315,2315,2315,2315,0
|
|
20241227,174600,432860830,2315,2315,2315,2315,0
|
|
20241227,174500,432860830,2315,2315,2315,2315,0
|
|
20241227,174400,432860830,2315,2315,2315,2315,0
|
|
20241227,174300,432860830,2315,2315,2315,2315,14590
|
|
20241227,174200,432860830,2315,2315,2315,2315,0
|
|
20241227,174100,432860830,2315,2315,2315,2315,0
|
|
20241227,174000,432860830,2315,2315,2315,2315,0
|
|
20241227,173900,432860830,2315,2315,2315,2315,0
|
|
20241227,173800,432860830,2315,2315,2315,2315,0
|
|
20241227,173700,432860830,2315,2315,2315,2315,0
|
|
20241227,173600,432860830,2315,2315,2315,2315,0
|
|
20241227,173500,432860830,2315,2315,2315,2315,0
|
|
20241227,173400,432860830,2315,2315,2315,2315,0
|
|
20241227,173300,432860830,2315,2315,2315,2315,0
|
|
20241227,173200,432860830,2315,2315,2315,2315,0
|
|
20241227,173100,432860830,2315,2315,2315,2315,0
|
|
20241227,173000,432860830,2315,2315,2315,2315,0
|
|
20241227,172900,432860830,2315,2315,2315,2315,0
|
|
20241227,172800,432860830,2315,2315,2315,2315,0
|
|
20241227,172700,432860830,2315,2315,2315,2315,0
|
|
20241227,172600,432860830,2315,2315,2315,2315,0
|
|
20241227,172500,432860830,2315,2315,2315,2315,0
|
|
20241227,172400,432860830,2315,2315,2315,2315,0
|
|
20241227,172300,432860830,2315,2315,2315,2315,0
|
|
20241227,172200,432860830,2315,2315,2315,2315,0
|
|
20241227,172100,432860830,2315,2315,2315,2315,0
|
|
20241227,172000,432860830,2315,2315,2315,2315,0
|
|
20241227,171900,432860830,2315,2315,2315,2315,0
|
|
20241227,171800,432860830,2315,2315,2315,2315,0
|
|
20241227,171700,432860830,2315,2315,2315,2315,0
|
|
20241227,171600,432860830,2315,2315,2315,2315,0
|
|
20241227,171500,432860830,2315,2315,2315,2315,0
|
|
20241227,171400,432860830,2315,2315,2315,2315,0
|
|
20241227,171300,432860830,2315,2315,2315,2315,14590
|
|
20241227,171200,432860830,2315,2315,2315,2315,0
|
|
20241227,171100,432860830,2315,2315,2315,2315,0
|
|
20241227,171000,432860830,2315,2315,2315,2315,0
|
|
20241227,170900,432860830,2315,2315,2315,2315,0
|
|
20241227,170800,432860830,2315,2315,2315,2315,0
|
|
20241227,170700,432860830,2315,2315,2315,2315,0
|
|
20241227,170600,432860830,2315,2315,2315,2315,0
|
|
20241227,170500,432860830,2315,2315,2315,2315,0
|
|
20241227,170400,432860830,2315,2315,2315,2315,0
|
|
20241227,170300,432860830,2315,2315,2315,2315,0
|
|
20241227,170200,432860830,2315,2315,2315,2315,0
|
|
20241227,170100,432860830,2315,2315,2315,2315,0
|
|
20241227,170000,432860830,2315,2315,2315,2315,0
|
|
20241227,165900,432860830,2315,2315,2315,2315,0
|
|
20241227,165800,432860830,2315,2315,2315,2315,0
|
|
20241227,165700,432860830,2315,2315,2315,2315,0
|
|
20241227,165600,432860830,2315,2315,2315,2315,0
|
|
20241227,165500,432860830,2315,2315,2315,2315,0
|
|
20241227,165400,432860830,2315,2315,2315,2315,0
|
|
20241227,165300,432860830,2315,2315,2315,2315,0
|
|
20241227,165200,432860830,2315,2315,2315,2315,0
|
|
20241227,165100,432860830,2315,2315,2315,2315,0
|
|
20241227,165000,432860830,2315,2315,2315,2315,0
|
|
20241227,164900,432860830,2315,2315,2315,2315,0
|
|
20241227,164800,432860830,2315,2315,2315,2315,0
|
|
20241227,164700,432860830,2315,2315,2315,2315,0
|
|
20241227,164600,432860830,2315,2315,2315,2315,0
|
|
20241227,164500,432860830,2315,2315,2315,2315,0
|
|
20241227,164400,432860830,2315,2315,2315,2315,0
|
|
20241227,164300,432860830,2315,2315,2315,2315,14590
|
|
20241227,164200,432860830,2315,2315,2315,2315,0
|
|
20241227,164100,432860830,2315,2315,2315,2315,0
|
|
20241227,164000,432860830,2315,2315,2315,2315,0
|
|
20241227,163900,432860830,2315,2315,2315,2315,0
|
|
20241227,163800,432860830,2315,2315,2315,2315,0
|
|
20241227,163700,432860830,2315,2315,2315,2315,0
|
|
20241227,163600,432860830,2315,2315,2315,2315,0
|
|
20241227,163500,432860830,2315,2315,2315,2315,0
|
|
20241227,163400,432860830,2315,2315,2315,2315,0
|
|
20241227,163300,432860830,2315,2315,2315,2315,0
|
|
20241227,163200,432860830,2315,2315,2315,2315,0
|
|
20241227,163100,432860830,2315,2315,2315,2315,0
|
|
20241227,163000,432860830,2315,2315,2315,2315,0
|
|
20241227,162900,432860830,2315,2315,2315,2315,0
|
|
20241227,162800,432860830,2315,2315,2315,2315,0
|
|
20241227,162700,432860830,2315,2315,2315,2315,0
|
|
20241227,162600,432860830,2315,2315,2315,2315,0
|
|
20241227,162500,432860830,2315,2315,2315,2315,0
|
|
20241227,162400,432860830,2315,2315,2315,2315,0
|
|
20241227,162300,432860830,2315,2315,2315,2315,0
|
|
20241227,162200,432860830,2315,2315,2315,2315,0
|
|
20241227,162100,432860830,2315,2315,2315,2315,0
|
|
20241227,162000,432860830,2315,2315,2315,2315,0
|
|
20241227,161900,432860830,2315,2315,2315,2315,0
|
|
20241227,161800,432860830,2315,2315,2315,2315,0
|
|
20241227,161700,432860830,2315,2315,2315,2315,0
|
|
20241227,161600,432860830,2315,2315,2315,2315,0
|
|
20241227,161500,432860830,2315,2315,2315,2315,0
|
|
20241227,161400,432860830,2315,2315,2315,2315,0
|
|
20241227,161300,432860830,2315,2315,2315,2315,14590
|
|
20241227,161200,432860830,2315,2315,2315,2315,0
|
|
20241227,161100,432860830,2315,2315,2315,2315,0
|
|
20241227,161000,432860830,2315,2315,2315,2315,0
|
|
20241227,160900,432860830,2315,2315,2315,2315,0
|
|
20241227,160800,432860830,2315,2315,2315,2315,0
|
|
20241227,160700,432860830,2315,2315,2315,2315,0
|
|
20241227,160600,432860830,2315,2315,2315,2315,0
|
|
20241227,160500,432860830,2315,2315,2315,2315,0
|
|
20241227,160400,432860830,2315,2315,2315,2315,0
|
|
20241227,160300,432860830,2315,2315,2315,2315,0
|
|
20241227,160200,432860830,2315,2315,2315,2315,0
|
|
20241227,160100,432860830,2315,2315,2315,2315,0
|
|
20241227,160000,432860830,2315,2315,2315,2315,0
|
|
20241227,155900,432860830,2315,2315,2315,2315,0
|
|
20241227,155800,432860830,2315,2315,2315,2315,0
|
|
20241227,155700,432860830,2315,2315,2315,2315,0
|
|
20241227,155600,432860830,2315,2315,2315,2315,0
|
|
20241227,155500,432860830,2315,2315,2315,2315,0
|
|
20241227,155400,432860830,2315,2315,2315,2315,0
|
|
20241227,155300,432860830,2315,2315,2315,2315,0
|
|
20241227,155200,432860830,2315,2315,2315,2315,0
|
|
20241227,155100,432860830,2315,2315,2315,2315,0
|
|
20241227,155000,432860830,2315,2315,2315,2315,0
|
|
20241227,154900,432860830,2315,2315,2315,2315,0
|
|
20241227,154800,432860830,2315,2315,2315,2315,0
|
|
20241227,154700,432860830,2315,2315,2315,2315,0
|
|
20241227,154600,432860830,2315,2315,2315,2315,0
|
|
20241227,154500,432860830,2315,2315,2315,2315,0
|
|
20241227,154400,432860830,2315,2315,2315,2315,0
|
|
20241227,154300,432860830,2315,2315,2315,2315,14590
|
|
20241227,154200,432860830,2315,2315,2315,2315,0
|
|
20241227,154100,432860830,2315,2315,2315,2315,0
|
|
20241227,154000,432860830,2315,2315,2315,2315,0
|
|
20241227,153900,432860830,2315,2315,2315,2315,0
|
|
20241227,153800,432860830,2315,2315,2315,2315,0
|
|
20241227,153700,432860830,2315,2315,2315,2315,0
|
|
20241227,153600,432860830,2315,2315,2315,2315,0
|
|
20241227,153500,432860830,2315,2315,2315,2315,0
|
|
20241227,153400,432860830,2315,2315,2315,2315,0
|
|
20241227,153300,432860830,2315,2315,2315,2315,0
|
|
20241227,153200,432860830,2315,2315,2315,2315,0
|
|
20241227,153100,432860830,2315,2315,2315,2315,0
|
|
20241227,153000,432860830,2315,2315,2315,2315,14590
|
|
20241227,152900,399084980,2325,2325,2325,2325,0
|
|
20241227,152800,399084980,2325,2325,2325,2325,0
|
|
20241227,152700,399084980,2325,2325,2325,2325,0
|
|
20241227,152600,399084980,2325,2325,2325,2325,0
|
|
20241227,152500,399084980,2325,2325,2325,2325,0
|
|
20241227,152400,399084980,2325,2325,2325,2325,0
|
|
20241227,152300,399084980,2325,2325,2325,2325,0
|
|
20241227,152200,399084980,2325,2325,2325,2325,0
|
|
20241227,152100,399084980,2325,2325,2325,2325,0
|
|
20241227,152000,399084980,2325,2325,2325,2325,0
|
|
20241227,151900,399084980,2325,2310,2325,2305,5563
|
|
20241227,151800,386176400,2310,2310,2310,2310,401
|
|
20241227,151700,385250090,2310,2305,2310,2305,3
|
|
20241227,151600,385243170,2305,2300,2305,2300,349
|
|
20241227,151500,384439570,2295,2295,2300,2295,3359
|
|
20241227,151400,376729120,2295,2295,2300,2295,510
|
|
20241227,151300,375557420,2295,2295,2300,2295,57
|
|
20241227,151200,375426355,2295,2295,2295,2295,1
|
|
20241227,151100,375424060,2295,2295,2295,2295,21
|
|
20241227,151000,375375865,2295,2295,2295,2295,11
|
|
20241227,150900,375350620,2290,2295,2300,2290,412
|
|
20241227,150800,374405080,2290,2295,2295,2290,1973
|
|
20241227,150700,369886905,2295,2300,2300,2295,4
|
|
20241227,150600,369877720,2290,2290,2290,2290,0
|
|
20241227,150500,369877720,2290,2290,2290,2290,99
|
|
20241227,150400,369651010,2295,2295,2295,2295,0
|
|
20241227,150300,369651010,2295,2295,2295,2295,0
|
|
20241227,150200,369651010,2295,2295,2295,2295,0
|
|
20241227,150100,369651010,2295,2295,2295,2295,228
|
|
20241227,150000,369127750,2290,2290,2290,2290,0
|
|
20241227,145900,369127750,2290,2285,2290,2285,166
|
|
20241227,145800,368747940,2280,2285,2285,2280,30
|
|
20241227,145700,368679490,2285,2285,2285,2285,2
|
|
20241227,145600,368674920,2285,2285,2285,2285,5
|
|
20241227,145500,368663495,2295,2295,2295,2295,20
|
|
20241227,145400,368617595,2285,2295,2295,2275,1372
|
|
20241227,145300,365487470,2285,2295,2295,2285,1160
|
|
20241227,145200,362829225,2300,2300,2300,2300,4
|
|
20241227,145100,362820025,2300,2305,2305,2300,277
|
|
20241227,145000,362182920,2305,2305,2305,2305,0
|
|
20241227,144900,362182920,2305,2305,2305,2305,0
|
|
20241227,144800,362182920,2305,2305,2305,2305,0
|
|
20241227,144700,362182920,2305,2305,2305,2305,2
|
|
20241227,144600,362178310,2305,2305,2305,2305,1
|
|
20241227,144500,362176005,2305,2310,2310,2305,924
|
|
20241227,144400,360046180,2320,2320,2320,2320,1
|
|
20241227,144300,360043860,2315,2310,2315,2305,516
|
|
20241227,144200,358852475,2315,2315,2315,2315,0
|
|
20241227,144100,358852475,2315,2310,2315,2310,2
|
|
20241227,144000,358847850,2310,2320,2325,2310,223
|
|
20241227,143900,358332130,2320,2320,2320,2320,615
|
|
20241227,143800,356905330,2320,2310,2320,2310,1771
|
|
20241227,143700,352805250,2305,2305,2305,2305,37
|
|
20241227,143600,352719965,2305,2305,2305,2305,321
|
|
20241227,143500,351980060,2305,2305,2305,2305,0
|
|
20241227,143400,351980060,2305,2305,2305,2305,0
|
|
20241227,143300,351980060,2305,2305,2305,2305,0
|
|
20241227,143200,351980060,2305,2305,2305,2305,643
|
|
20241227,143100,350497945,2305,2305,2305,2305,0
|
|
20241227,143000,350497945,2305,2305,2305,2305,0
|
|
20241227,142900,350497945,2305,2305,2305,2305,0
|
|
20241227,142800,350497945,2305,2305,2305,2305,0
|
|
20241227,142700,350497945,2305,2305,2305,2305,0
|
|
20241227,142600,350497945,2305,2305,2305,2305,4
|
|
20241227,142500,350488725,2310,2310,2310,2310,0
|
|
20241227,142400,350488725,2310,2310,2310,2310,0
|
|
20241227,142300,350488725,2310,2305,2310,2305,315
|
|
20241227,142200,349762645,2310,2310,2310,2310,2
|
|
20241227,142100,349758025,2310,2315,2315,2310,300
|
|
20241227,142000,349064525,2310,2310,2310,2310,0
|
|
20241227,141900,349064525,2310,2310,2310,2310,275
|
|
20241227,141800,348429275,2310,2305,2310,2305,1535
|
|
20241227,141700,344890695,2305,2305,2305,2305,772
|
|
20241227,141600,343111235,2310,2310,2310,2310,0
|
|
20241227,141500,343111235,2310,2310,2310,2310,0
|
|
20241227,141400,343111235,2310,2310,2310,2310,0
|
|
20241227,141300,343111235,2310,2310,2310,2310,1
|
|
20241227,141200,343108925,2310,2310,2310,2310,0
|
|
20241227,141100,343108925,2310,2310,2310,2310,0
|
|
20241227,141000,343108925,2310,2310,2310,2310,0
|
|
20241227,140900,343108925,2310,2310,2310,2310,0
|
|
20241227,140800,343108925,2310,2310,2310,2310,0
|
|
20241227,140700,343108925,2310,2310,2310,2310,0
|
|
20241227,140600,343108925,2310,2310,2310,2310,0
|
|
20241227,140500,343108925,2310,2310,2310,2310,0
|
|
20241227,140400,343108925,2310,2310,2310,2310,0
|
|
20241227,140300,343108925,2310,2300,2310,2300,1756
|
|
20241227,140200,339059520,2295,2295,2295,2280,3657
|
|
20241227,140100,330692685,2300,2300,2300,2300,1
|
|
20241227,140000,330690385,2295,2295,2295,2295,200
|
|
20241227,135900,330231385,2300,2300,2300,2300,0
|
|
20241227,135800,330231385,2300,2300,2300,2300,724
|
|
20241227,135700,328566185,2300,2300,2300,2300,610
|
|
20241227,135600,327163185,2305,2305,2305,2305,1
|
|
20241227,135500,327160880,2300,2295,2300,2295,853
|
|
20241227,135400,325198985,2295,2295,2295,2295,183
|
|
20241227,135300,324779000,2290,2290,2290,2290,0
|
|
20241227,135200,324779000,2290,2290,2290,2290,64
|
|
20241227,135100,324632440,2285,2285,2285,2285,0
|
|
20241227,135000,324632440,2285,2285,2285,2285,0
|
|
20241227,134900,324632440,2285,2285,2285,2285,0
|
|
20241227,134800,324632440,2285,2285,2285,2285,15
|
|
20241227,134700,324598165,2290,2290,2290,2290,3
|
|
20241227,134600,324591295,2285,2285,2285,2285,10
|
|
20241227,134500,324568445,2290,2290,2290,2280,1759
|
|
20241227,134400,320546640,2295,2295,2295,2295,0
|
|
20241227,134300,320546640,2295,2295,2295,2295,0
|
|
20241227,134200,320546640,2295,2295,2295,2295,0
|
|
20241227,134100,320546640,2295,2295,2295,2295,631
|
|
20241227,134000,319098495,2300,2300,2300,2300,0
|
|
20241227,133900,319098495,2300,2300,2300,2300,0
|
|
20241227,133800,319098495,2300,2300,2300,2300,37
|
|
20241227,133700,319013395,2300,2300,2300,2300,0
|
|
20241227,133600,319013395,2300,2300,2300,2300,0
|
|
20241227,133500,319013395,2300,2300,2300,2300,1
|
|
20241227,133400,319011095,2300,2300,2300,2300,178
|
|
20241227,133300,318601695,2305,2305,2305,2305,1
|
|
20241227,133200,318599390,2305,2305,2305,2305,0
|
|
20241227,133100,318599390,2305,2305,2305,2305,4
|
|
20241227,133000,318590170,2305,2305,2305,2305,0
|
|
20241227,132900,318590170,2305,2300,2305,2300,649
|
|
20241227,132800,317096470,2300,2300,2300,2300,83
|
|
20241227,132700,316905570,2295,2295,2295,2295,61
|
|
20241227,132600,316765575,2295,2295,2295,2295,0
|
|
20241227,132500,316765575,2295,2295,2295,2295,0
|
|
20241227,132400,316765575,2295,2295,2295,2295,0
|
|
20241227,132300,316765575,2295,2295,2295,2295,0
|
|
20241227,132200,316765575,2295,2295,2295,2295,1
|
|
20241227,132100,316763280,2290,2290,2290,2290,0
|
|
20241227,132000,316763280,2290,2290,2290,2290,0
|
|
20241227,131900,316763280,2290,2290,2290,2290,0
|
|
20241227,131800,316763280,2290,2290,2290,2290,0
|
|
20241227,131700,316763280,2290,2290,2290,2290,0
|
|
20241227,131600,316763280,2290,2290,2290,2290,0
|
|
20241227,131500,316763280,2290,2290,2290,2290,0
|
|
20241227,131400,316763280,2290,2290,2290,2290,0
|
|
20241227,131300,316763280,2290,2290,2290,2290,0
|
|
20241227,131200,316763280,2290,2290,2290,2290,5
|
|
20241227,131100,316751830,2290,2290,2290,2290,529
|
|
20241227,131000,315540420,2300,2300,2300,2300,0
|
|
20241227,130900,315540420,2300,2300,2300,2300,50
|
|
20241227,130800,315425420,2300,2300,2300,2300,0
|
|
20241227,130700,315425420,2300,2300,2300,2300,0
|
|
20241227,130600,315425420,2300,2295,2300,2295,2
|
|
20241227,130500,315420825,2295,2295,2295,2295,0
|
|
20241227,130400,315420825,2295,2295,2295,2295,0
|
|
20241227,130300,315420825,2295,2295,2295,2295,0
|
|
20241227,130200,315420825,2295,2295,2295,2295,0
|
|
20241227,130100,315420825,2295,2295,2295,2295,0
|
|
20241227,130000,315420825,2295,2295,2295,2295,0
|
|
20241227,125900,315420825,2295,2295,2295,2295,1
|
|
20241227,125800,315418530,2295,2295,2295,2295,1
|
|
20241227,125700,315416235,2300,2300,2300,2300,3
|
|
20241227,125600,315409335,2295,2295,2295,2295,0
|
|
20241227,125500,315409335,2295,2295,2295,2295,0
|
|
20241227,125400,315409335,2295,2295,2295,2295,0
|
|
20241227,125300,315409335,2295,2295,2295,2295,0
|
|
20241227,125200,315409335,2295,2295,2295,2295,463
|
|
20241227,125100,314346750,2300,2300,2300,2300,0
|
|
20241227,125000,314346750,2300,2300,2300,2300,0
|
|
20241227,124900,314346750,2300,2300,2300,2300,191
|
|
20241227,124800,313907450,2295,2295,2295,2295,0
|
|
20241227,124700,313907450,2295,2295,2295,2295,0
|
|
20241227,124600,313907450,2295,2295,2295,2295,1
|
|
20241227,124500,313905155,2300,2300,2300,2300,15
|
|
20241227,124400,313870655,2300,2300,2300,2300,0
|
|
20241227,124300,313870655,2300,2300,2300,2300,1
|
|
20241227,124200,313868355,2300,2300,2300,2300,0
|
|
20241227,124100,313868355,2300,2300,2300,2300,0
|
|
20241227,124000,313868355,2300,2300,2300,2300,0
|
|
20241227,123900,313868355,2300,2300,2300,2300,0
|
|
20241227,123800,313868355,2300,2300,2300,2300,0
|
|
20241227,123700,313868355,2300,2300,2300,2300,10
|
|
20241227,123600,313845355,2305,2305,2305,2305,0
|
|
20241227,123500,313845355,2305,2305,2305,2305,0
|
|
20241227,123400,313845355,2305,2305,2305,2305,0
|
|
20241227,123300,313845355,2305,2305,2305,2305,0
|
|
20241227,123200,313845355,2305,2300,2305,2300,307
|
|
20241227,123100,313139245,2300,2300,2300,2300,695
|
|
20241227,123000,311540745,2290,2300,2300,2290,200
|
|
20241227,122900,311082500,2305,2305,2305,2305,43
|
|
20241227,122800,310983385,2300,2300,2300,2300,0
|
|
20241227,122700,310983385,2300,2300,2300,2300,0
|
|
20241227,122600,310983385,2300,2300,2300,2300,100
|
|
20241227,122500,310753385,2305,2305,2305,2305,0
|
|
20241227,122400,310753385,2305,2300,2305,2300,5
|
|
20241227,122300,310741865,2305,2305,2305,2305,0
|
|
20241227,122200,310741865,2305,2305,2305,2305,0
|
|
20241227,122100,310741865,2305,2295,2305,2295,1000
|
|
20241227,122000,308441830,2295,2295,2295,2295,1
|
|
20241227,121900,308439535,2300,2300,2300,2300,20
|
|
20241227,121800,308393535,2300,2295,2300,2295,1000
|
|
20241227,121700,306094150,2290,2280,2290,2280,1000
|
|
20241227,121600,303806915,2275,2275,2275,2275,1
|
|
20241227,121500,303804640,2275,2275,2275,2275,180
|
|
20241227,121400,303395140,2275,2280,2280,2265,2467
|
|
20241227,121300,297801275,2280,2280,2280,2280,7
|
|
20241227,121200,297785315,2285,2280,2285,2280,10
|
|
20241227,121100,297762510,2285,2285,2285,2285,1
|
|
20241227,121000,297760225,2285,2285,2285,2285,0
|
|
20241227,120900,297760225,2285,2285,2285,2285,0
|
|
20241227,120800,297760225,2285,2285,2285,2285,18
|
|
20241227,120700,297719095,2285,2285,2285,2285,0
|
|
20241227,120600,297719095,2285,2285,2285,2285,0
|
|
20241227,120500,297719095,2285,2285,2285,2285,1
|
|
20241227,120400,297716810,2285,2285,2285,2285,0
|
|
20241227,120300,297716810,2285,2285,2285,2285,51
|
|
20241227,120200,297600275,2285,2285,2285,2285,0
|
|
20241227,120100,297600275,2285,2285,2285,2285,0
|
|
20241227,120000,297600275,2285,2285,2285,2285,20
|
|
20241227,115900,297554575,2290,2290,2290,2290,136
|
|
20241227,115800,297243135,2290,2290,2290,2290,27
|
|
20241227,115700,297181305,2290,2295,2295,2290,128
|
|
20241227,115600,296888170,2290,2290,2290,2290,0
|
|
20241227,115500,296888170,2290,2290,2290,2290,1
|
|
20241227,115400,296885880,2295,2295,2295,2295,0
|
|
20241227,115300,296885880,2295,2295,2295,2295,2
|
|
20241227,115200,296881290,2290,2290,2290,2290,1001
|
|
20241227,115100,294589000,2290,2295,2295,2290,18
|
|
20241227,115000,294547765,2295,2295,2295,2295,0
|
|
20241227,114900,294547765,2295,2295,2295,2295,186
|
|
20241227,114800,294120895,2295,2295,2295,2295,125
|
|
20241227,114700,293834020,2295,2295,2295,2295,0
|
|
20241227,114600,293834020,2295,2295,2295,2295,5
|
|
20241227,114500,293822545,2300,2300,2300,2300,0
|
|
20241227,114400,293822545,2300,2300,2300,2300,1
|
|
20241227,114300,293820245,2300,2300,2300,2300,0
|
|
20241227,114200,293820245,2300,2300,2300,2300,430
|
|
20241227,114100,292831245,2300,2295,2300,2295,500
|
|
20241227,114000,291681250,2295,2295,2295,2295,3116
|
|
20241227,113900,284530030,2295,2295,2295,2295,10
|
|
20241227,113800,284507080,2295,2295,2295,2295,0
|
|
20241227,113700,284507080,2295,2295,2295,2295,0
|
|
20241227,113600,284507080,2295,2295,2295,2295,100
|
|
20241227,113500,284277580,2295,2295,2295,2295,2001
|
|
20241227,113400,279685285,2290,2290,2290,2290,0
|
|
20241227,113300,279685285,2290,2290,2290,2290,2
|
|
20241227,113200,279680705,2290,2290,2290,2290,718
|
|
20241227,113100,278036485,2285,2285,2285,2285,0
|
|
20241227,113000,278036485,2285,2290,2290,2280,455
|
|
20241227,112900,276994735,2285,2285,2290,2250,12893
|
|
20241227,112800,247721280,2285,2285,2285,2285,0
|
|
20241227,112700,247721280,2285,2285,2285,2285,0
|
|
20241227,112600,247721280,2285,2285,2285,2285,8
|
|
20241227,112500,247703000,2290,2290,2290,2290,512
|
|
20241227,112400,246530520,2295,2295,2295,2295,0
|
|
20241227,112300,246530520,2295,2295,2295,2295,18
|
|
20241227,112200,246489210,2295,2295,2295,2295,0
|
|
20241227,112100,246489210,2295,2295,2295,2295,2
|
|
20241227,112000,246484620,2295,2300,2300,2295,384
|
|
20241227,111900,245603310,2300,2300,2300,2300,0
|
|
20241227,111800,245603310,2300,2300,2300,2300,0
|
|
20241227,111700,245603310,2300,2300,2300,2300,21
|
|
20241227,111600,245555010,2300,2300,2300,2300,100
|
|
20241227,111500,245325010,2295,2295,2295,2295,0
|
|
20241227,111400,245325010,2295,2295,2295,2295,0
|
|
20241227,111300,245325010,2295,2295,2300,2295,1218
|
|
20241227,111200,242529695,2290,2290,2290,2290,386
|
|
20241227,111100,241645755,2280,2285,2285,2280,350
|
|
20241227,111000,240846800,2290,2290,2290,2290,1001
|
|
20241227,110900,238554510,2290,2280,2290,2280,692
|
|
20241227,110800,236976740,2280,2280,2280,2280,0
|
|
20241227,110700,236976740,2280,2280,2280,2280,1000
|
|
20241227,110600,234696740,2285,2285,2290,2285,1971
|
|
20241227,110500,230192500,2290,2290,2290,2290,0
|
|
20241227,110400,230192500,2290,2285,2290,2275,7089
|
|
20241227,110300,214033755,2290,2310,2310,2290,100
|
|
20241227,110200,213804725,2305,2290,2305,2290,2080
|
|
20241227,110100,209034330,2295,2295,2295,2295,1134
|
|
20241227,110000,206431800,2300,2300,2300,2300,16
|
|
20241227,105900,206395000,2300,2305,2305,2300,1962
|
|
20241227,105800,201882395,2305,2305,2305,2305,0
|
|
20241227,105700,201882395,2305,2305,2305,2305,1145
|
|
20241227,105600,199243170,2300,2305,2305,2300,1366
|
|
20241227,105500,196095540,2305,2305,2305,2305,1
|
|
20241227,105400,196093235,2310,2310,2310,2310,0
|
|
20241227,105300,196093235,2310,2310,2310,2310,1
|
|
20241227,105200,196090925,2305,2305,2305,2305,0
|
|
20241227,105100,196090925,2305,2320,2320,2305,4311
|
|
20241227,105000,186128880,2330,2325,2330,2320,6
|
|
20241227,104900,186114920,2330,2330,2330,2330,0
|
|
20241227,104800,186114920,2330,2315,2330,2315,2466
|
|
20241227,104700,180386845,2300,2305,2305,2300,1220
|
|
20241227,104600,177574835,2305,2310,2310,2305,1525
|
|
20241227,104500,174059445,2310,2310,2310,2310,0
|
|
20241227,104400,174059445,2310,2310,2310,2310,7
|
|
20241227,104300,174043275,2310,2315,2315,2310,2127
|
|
20241227,104200,169129685,2315,2315,2315,2315,0
|
|
20241227,104100,169129685,2315,2315,2315,2315,5
|
|
20241227,104000,169118110,2315,2315,2315,2315,6
|
|
20241227,103900,169104220,2310,2320,2320,2310,1094
|
|
20241227,103800,166571845,2325,2325,2325,2325,860
|
|
20241227,103700,164572345,2325,2325,2325,2325,1
|
|
20241227,103600,164570020,2325,2325,2325,2325,2
|
|
20241227,103500,164565370,2330,2330,2330,2330,5
|
|
20241227,103400,164553720,2330,2330,2330,2330,0
|
|
20241227,103300,164553720,2330,2330,2330,2330,8
|
|
20241227,103200,164535080,2330,2330,2330,2330,1
|
|
20241227,103100,164532750,2325,2325,2325,2325,2526
|
|
20241227,103000,158659800,2320,2320,2320,2320,0
|
|
20241227,102900,158659800,2320,2320,2320,2320,148
|
|
20241227,102800,158316440,2320,2335,2335,2320,10266
|
|
20241227,102700,134470570,2340,2340,2340,2340,6
|
|
20241227,102600,134456530,2335,2335,2335,2335,0
|
|
20241227,102500,134456530,2335,2340,2340,2335,888
|
|
20241227,102400,132383045,2345,2345,2345,2345,30
|
|
20241227,102300,132312695,2345,2345,2345,2345,0
|
|
20241227,102200,132312695,2345,2345,2345,2345,13
|
|
20241227,102100,132282210,2340,2345,2345,2340,1416
|
|
20241227,102000,128968750,2350,2350,2350,2350,0
|
|
20241227,101900,128968750,2350,2355,2355,2350,2101
|
|
20241227,101800,124021400,2355,2345,2355,2345,5494
|
|
20241227,101700,111091360,2345,2345,2345,2345,0
|
|
20241227,101600,111091360,2345,2345,2345,2340,101
|
|
20241227,101500,110855010,2350,2350,2350,2350,59
|
|
20241227,101400,110716360,2350,2350,2350,2350,1
|
|
20241227,101300,110714010,2340,2355,2360,2340,2403
|
|
20241227,101200,105076790,2355,2355,2355,2355,6
|
|
20241227,101100,105062660,2355,2355,2360,2355,1484
|
|
20241227,101000,101567835,2355,2350,2355,2350,1837
|
|
20241227,100900,97246155,2350,2350,2350,2350,0
|
|
20241227,100800,97246155,2350,2350,2350,2350,101
|
|
20241227,100700,97008805,2350,2350,2350,2350,101
|
|
20241227,100600,96771455,2345,2340,2345,2340,1910
|
|
20241227,100500,92299340,2340,2340,2345,2340,1506
|
|
20241227,100400,88774930,2340,2340,2340,2340,201
|
|
20241227,100300,88304590,2340,2335,2340,2335,212
|
|
20241227,100200,87809510,2335,2330,2340,2330,874
|
|
20241227,100100,85769165,2330,2330,2330,2330,1179
|
|
20241227,100000,83022095,2330,2325,2330,2325,653
|
|
20241227,095900,81503355,2320,2320,2320,2320,0
|
|
20241227,095800,81503355,2320,2320,2320,2320,0
|
|
20241227,095700,81503355,2320,2320,2320,2320,0
|
|
20241227,095600,81503355,2320,2320,2320,2315,2384
|
|
20241227,095500,75975555,2330,2330,2330,2330,0
|
|
20241227,095400,75975555,2330,2320,2330,2320,1198
|
|
20241227,095300,73186195,2320,2325,2325,2320,1940
|
|
20241227,095200,68685390,2320,2320,2320,2320,100
|
|
20241227,095100,68453390,2320,2320,2320,2320,507
|
|
20241227,095000,67277150,2330,2330,2330,2330,0
|
|
20241227,094900,67277150,2330,2330,2330,2330,0
|
|
20241227,094800,67277150,2330,2320,2330,2320,3002
|
|
20241227,094700,60284905,2320,2320,2320,2320,745
|
|
20241227,094600,58556505,2320,2320,2320,2320,7
|
|
20241227,094500,58540265,2320,2320,2320,2320,0
|
|
20241227,094400,58540265,2320,2320,2320,2320,0
|
|
20241227,094300,58540265,2320,2320,2320,2320,300
|
|
20241227,094200,57844265,2320,2310,2320,2310,3323
|
|
20241227,094100,50168065,2310,2310,2310,2310,300
|
|
20241227,094000,49475065,2310,2320,2320,2310,54
|
|
20241227,093900,49350220,2310,2310,2310,2310,1000
|
|
20241227,093800,47040220,2310,2310,2310,2310,0
|
|
20241227,093700,47040220,2310,2310,2310,2310,0
|
|
20241227,093600,47040220,2310,2315,2315,2310,2262
|
|
20241227,093500,41814540,2330,2325,2330,2325,65
|
|
20241227,093400,41663395,2315,2315,2315,2315,0
|
|
20241227,093300,41663395,2315,2315,2315,2315,0
|
|
20241227,093200,41663395,2315,2315,2315,2315,0
|
|
20241227,093100,41663395,2315,2315,2315,2315,0
|
|
20241227,093000,41663395,2315,2325,2330,2315,177
|
|
20241227,092900,41251965,2330,2325,2330,2325,154
|
|
20241227,092800,40893745,2315,2320,2320,2315,777
|
|
20241227,092700,39093205,2320,2320,2320,2320,84
|
|
20241227,092600,38898325,2320,2320,2320,2320,0
|
|
20241227,092500,38898325,2320,2320,2325,2320,1043
|
|
20241227,092400,36476190,2325,2325,2325,2325,3
|
|
20241227,092300,36469215,2325,2325,2325,2325,0
|
|
20241227,092200,36469215,2325,2320,2325,2320,443
|
|
20241227,092100,35439245,2320,2325,2325,2320,216
|
|
20241227,092000,34937050,2325,2325,2325,2325,1368
|
|
20241227,091900,31756450,2325,2320,2325,2320,1339
|
|
20241227,091800,28645540,2320,2315,2320,2315,500
|
|
20241227,091700,27486540,2315,2315,2315,2315,0
|
|
20241227,091600,27486540,2315,2315,2315,2315,321
|
|
20241227,091500,26743425,2320,2320,2320,2320,45
|
|
20241227,091400,26639025,2320,2315,2320,2315,2654
|
|
20241227,091300,20491720,2315,2315,2315,2310,354
|
|
20241227,091200,19673705,2315,2320,2320,2315,879
|
|
20241227,091100,17638570,2320,2320,2320,2320,264
|
|
20241227,091000,17026090,2315,2315,2315,2315,633
|
|
20241227,090900,15560695,2305,2305,2305,2305,0
|
|
20241227,090800,15560695,2305,2305,2305,2305,112
|
|
20241227,090700,15302535,2305,2310,2310,2305,1736
|
|
20241227,090600,11297325,2320,2320,2320,2320,38
|
|
20241227,090500,11209165,2320,2320,2320,2315,1583
|
|
20241227,090400,7538930,2320,2315,2320,2315,675
|
|
20241227,090300,5973930,2315,2320,2320,2315,1353
|
|
20241227,090200,2837810,2320,2315,2320,2315,687
|
|
20241227,090100,1247345,2305,2305,2305,2305,97
|
|
20241227,090000,1023760,2305,2295,2305,2295,446
|