699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,203600,735725840,3760,3760,3760,3760,1526
|
|
20241227,203500,735725840,3760,3760,3760,3760,0
|
|
20241227,203400,735725840,3760,3760,3760,3760,0
|
|
20241227,203300,735725840,3760,3760,3760,3760,0
|
|
20241227,203200,735725840,3760,3760,3760,3760,0
|
|
20241227,203100,735725840,3760,3760,3760,3760,0
|
|
20241227,203000,735725840,3760,3760,3760,3760,0
|
|
20241227,202900,735725840,3760,3760,3760,3760,0
|
|
20241227,202800,735725840,3760,3760,3760,3760,0
|
|
20241227,202700,735725840,3760,3760,3760,3760,0
|
|
20241227,202600,735725840,3760,3760,3760,3760,0
|
|
20241227,202500,735725840,3760,3760,3760,3760,0
|
|
20241227,202400,735725840,3760,3760,3760,3760,0
|
|
20241227,202300,735725840,3760,3760,3760,3760,0
|
|
20241227,202200,735725840,3760,3760,3760,3760,0
|
|
20241227,202100,735725840,3760,3760,3760,3760,0
|
|
20241227,202000,735725840,3760,3760,3760,3760,0
|
|
20241227,201900,735725840,3760,3760,3760,3760,0
|
|
20241227,201800,735725840,3760,3760,3760,3760,0
|
|
20241227,201700,735725840,3760,3760,3760,3760,0
|
|
20241227,201600,735725840,3760,3760,3760,3760,0
|
|
20241227,201500,735725840,3760,3760,3760,3760,0
|
|
20241227,201400,735725840,3760,3760,3760,3760,0
|
|
20241227,201300,735725840,3760,3760,3760,3760,0
|
|
20241227,201200,735725840,3760,3760,3760,3760,0
|
|
20241227,201100,735725840,3760,3760,3760,3760,0
|
|
20241227,201000,735725840,3760,3760,3760,3760,0
|
|
20241227,200900,735725840,3760,3760,3760,3760,0
|
|
20241227,200800,735725840,3760,3760,3760,3760,0
|
|
20241227,200700,735725840,3760,3760,3760,3760,0
|
|
20241227,200600,735725840,3760,3760,3760,3760,1526
|
|
20241227,200500,735725840,3760,3760,3760,3760,0
|
|
20241227,200400,735725840,3760,3760,3760,3760,0
|
|
20241227,200300,735725840,3760,3760,3760,3760,0
|
|
20241227,200200,735725840,3760,3760,3760,3760,0
|
|
20241227,200100,735725840,3760,3760,3760,3760,0
|
|
20241227,200000,735725840,3760,3760,3760,3760,0
|
|
20241227,195900,735725840,3760,3760,3760,3760,0
|
|
20241227,195800,735725840,3760,3760,3760,3760,0
|
|
20241227,195700,735725840,3760,3760,3760,3760,0
|
|
20241227,195600,735725840,3760,3760,3760,3760,0
|
|
20241227,195500,735725840,3760,3760,3760,3760,0
|
|
20241227,195400,735725840,3760,3760,3760,3760,0
|
|
20241227,195300,735725840,3760,3760,3760,3760,0
|
|
20241227,195200,735725840,3760,3760,3760,3760,0
|
|
20241227,195100,735725840,3760,3760,3760,3760,0
|
|
20241227,195000,735725840,3760,3760,3760,3760,0
|
|
20241227,194900,735725840,3760,3760,3760,3760,0
|
|
20241227,194800,735725840,3760,3760,3760,3760,0
|
|
20241227,194700,735725840,3760,3760,3760,3760,0
|
|
20241227,194600,735725840,3760,3760,3760,3760,0
|
|
20241227,194500,735725840,3760,3760,3760,3760,0
|
|
20241227,194400,735725840,3760,3760,3760,3760,0
|
|
20241227,194300,735725840,3760,3760,3760,3760,0
|
|
20241227,194200,735725840,3760,3760,3760,3760,0
|
|
20241227,194100,735725840,3760,3760,3760,3760,0
|
|
20241227,194000,735725840,3760,3760,3760,3760,0
|
|
20241227,193900,735725840,3760,3760,3760,3760,0
|
|
20241227,193800,735725840,3760,3760,3760,3760,0
|
|
20241227,193700,735725840,3760,3760,3760,3760,0
|
|
20241227,193600,735725840,3760,3760,3760,3760,1526
|
|
20241227,193500,735725840,3760,3760,3760,3760,0
|
|
20241227,193400,735725840,3760,3760,3760,3760,0
|
|
20241227,193300,735725840,3760,3760,3760,3760,0
|
|
20241227,193200,735725840,3760,3760,3760,3760,0
|
|
20241227,193100,735725840,3760,3760,3760,3760,0
|
|
20241227,193000,735725840,3760,3760,3760,3760,0
|
|
20241227,192900,735725840,3760,3760,3760,3760,0
|
|
20241227,192800,735725840,3760,3760,3760,3760,0
|
|
20241227,192700,735725840,3760,3760,3760,3760,0
|
|
20241227,192600,735725840,3760,3760,3760,3760,0
|
|
20241227,192500,735725840,3760,3760,3760,3760,0
|
|
20241227,192400,735725840,3760,3760,3760,3760,0
|
|
20241227,192300,735725840,3760,3760,3760,3760,0
|
|
20241227,192200,735725840,3760,3760,3760,3760,0
|
|
20241227,192100,735725840,3760,3760,3760,3760,0
|
|
20241227,192000,735725840,3760,3760,3760,3760,0
|
|
20241227,191900,735725840,3760,3760,3760,3760,0
|
|
20241227,191800,735725840,3760,3760,3760,3760,0
|
|
20241227,191700,735725840,3760,3760,3760,3760,0
|
|
20241227,191600,735725840,3760,3760,3760,3760,0
|
|
20241227,191500,735725840,3760,3760,3760,3760,0
|
|
20241227,191400,735725840,3760,3760,3760,3760,0
|
|
20241227,191300,735725840,3760,3760,3760,3760,0
|
|
20241227,191200,735725840,3760,3760,3760,3760,0
|
|
20241227,191100,735725840,3760,3760,3760,3760,0
|
|
20241227,191000,735725840,3760,3760,3760,3760,0
|
|
20241227,190900,735725840,3760,3760,3760,3760,0
|
|
20241227,190800,735725840,3760,3760,3760,3760,0
|
|
20241227,190700,735725840,3760,3760,3760,3760,0
|
|
20241227,190600,735725840,3760,3760,3760,3760,1526
|
|
20241227,190500,735725840,3760,3760,3760,3760,0
|
|
20241227,190400,735725840,3760,3760,3760,3760,0
|
|
20241227,190300,735725840,3760,3760,3760,3760,0
|
|
20241227,190200,735725840,3760,3760,3760,3760,0
|
|
20241227,190100,735725840,3760,3760,3760,3760,0
|
|
20241227,190000,735725840,3760,3760,3760,3760,0
|
|
20241227,185900,735725840,3760,3760,3760,3760,0
|
|
20241227,185800,735725840,3760,3760,3760,3760,0
|
|
20241227,185700,735725840,3760,3760,3760,3760,0
|
|
20241227,185600,735725840,3760,3760,3760,3760,0
|
|
20241227,185500,735725840,3760,3760,3760,3760,0
|
|
20241227,185400,735725840,3760,3760,3760,3760,0
|
|
20241227,185300,735725840,3760,3760,3760,3760,0
|
|
20241227,185200,735725840,3760,3760,3760,3760,0
|
|
20241227,185100,735725840,3760,3760,3760,3760,0
|
|
20241227,185000,735725840,3760,3760,3760,3760,0
|
|
20241227,184900,735725840,3760,3760,3760,3760,0
|
|
20241227,184800,735725840,3760,3760,3760,3760,0
|
|
20241227,184700,735725840,3760,3760,3760,3760,0
|
|
20241227,184600,735725840,3760,3760,3760,3760,0
|
|
20241227,184500,735725840,3760,3760,3760,3760,0
|
|
20241227,184400,735725840,3760,3760,3760,3760,0
|
|
20241227,184300,735725840,3760,3760,3760,3760,0
|
|
20241227,184200,735725840,3760,3760,3760,3760,0
|
|
20241227,184100,735725840,3760,3760,3760,3760,0
|
|
20241227,184000,735725840,3760,3760,3760,3760,0
|
|
20241227,183900,735725840,3760,3760,3760,3760,0
|
|
20241227,183800,735725840,3760,3760,3760,3760,0
|
|
20241227,183700,735725840,3760,3760,3760,3760,0
|
|
20241227,183600,735725840,3760,3760,3760,3760,1526
|
|
20241227,183500,735725840,3760,3760,3760,3760,0
|
|
20241227,183400,735725840,3760,3760,3760,3760,0
|
|
20241227,183300,735725840,3760,3760,3760,3760,0
|
|
20241227,183200,735725840,3760,3760,3760,3760,0
|
|
20241227,183100,735725840,3760,3760,3760,3760,0
|
|
20241227,183000,735725840,3760,3760,3760,3760,0
|
|
20241227,182900,735725840,3760,3760,3760,3760,0
|
|
20241227,182800,735725840,3760,3760,3760,3760,0
|
|
20241227,182700,735725840,3760,3760,3760,3760,0
|
|
20241227,182600,735725840,3760,3760,3760,3760,0
|
|
20241227,182500,735725840,3760,3760,3760,3760,0
|
|
20241227,182400,735725840,3760,3760,3760,3760,0
|
|
20241227,182300,735725840,3760,3760,3760,3760,0
|
|
20241227,182200,735725840,3760,3760,3760,3760,0
|
|
20241227,182100,735725840,3760,3760,3760,3760,0
|
|
20241227,182000,735725840,3760,3760,3760,3760,0
|
|
20241227,181900,735725840,3760,3760,3760,3760,0
|
|
20241227,181800,735725840,3760,3760,3760,3760,0
|
|
20241227,181700,735725840,3760,3760,3760,3760,0
|
|
20241227,181600,735725840,3760,3760,3760,3760,0
|
|
20241227,181500,735725840,3760,3760,3760,3760,0
|
|
20241227,181400,735725840,3760,3760,3760,3760,0
|
|
20241227,181300,735725840,3760,3760,3760,3760,0
|
|
20241227,181200,735725840,3760,3760,3760,3760,0
|
|
20241227,181100,735725840,3760,3760,3760,3760,0
|
|
20241227,181000,735725840,3760,3760,3760,3760,0
|
|
20241227,180900,735725840,3760,3760,3760,3760,0
|
|
20241227,180800,735725840,3760,3760,3760,3760,0
|
|
20241227,180700,735725840,3760,3760,3760,3760,0
|
|
20241227,180600,735725840,3760,3760,3760,3760,1526
|
|
20241227,180500,735725840,3760,3760,3760,3760,0
|
|
20241227,180400,735725840,3760,3760,3760,3760,0
|
|
20241227,180300,735725840,3760,3760,3760,3760,0
|
|
20241227,180200,735725840,3760,3760,3760,3760,0
|
|
20241227,180100,735725840,3760,3760,3760,3760,0
|
|
20241227,180000,735725840,3760,3760,3760,3760,0
|
|
20241227,175900,735725840,3760,3760,3760,3760,0
|
|
20241227,175800,735725840,3760,3760,3760,3760,0
|
|
20241227,175700,735725840,3760,3760,3760,3760,0
|
|
20241227,175600,735725840,3760,3760,3760,3760,0
|
|
20241227,175500,735725840,3760,3760,3760,3760,0
|
|
20241227,175400,735725840,3760,3760,3760,3760,0
|
|
20241227,175300,735725840,3760,3760,3760,3760,0
|
|
20241227,175200,735725840,3760,3760,3760,3760,0
|
|
20241227,175100,735725840,3760,3760,3760,3760,0
|
|
20241227,175000,735725840,3760,3760,3760,3760,0
|
|
20241227,174900,735725840,3760,3760,3760,3760,0
|
|
20241227,174800,735725840,3760,3760,3760,3760,0
|
|
20241227,174700,735725840,3760,3760,3760,3760,0
|
|
20241227,174600,735725840,3760,3760,3760,3760,0
|
|
20241227,174500,735725840,3760,3760,3760,3760,0
|
|
20241227,174400,735725840,3760,3760,3760,3760,0
|
|
20241227,174300,735725840,3760,3760,3760,3760,0
|
|
20241227,174200,735725840,3760,3760,3760,3760,0
|
|
20241227,174100,735725840,3760,3760,3760,3760,0
|
|
20241227,174000,735725840,3760,3760,3760,3760,0
|
|
20241227,173900,735725840,3760,3760,3760,3760,0
|
|
20241227,173800,735725840,3760,3760,3760,3760,0
|
|
20241227,173700,735725840,3760,3760,3760,3760,0
|
|
20241227,173600,735725840,3760,3760,3760,3760,1526
|
|
20241227,173500,735725840,3760,3760,3760,3760,0
|
|
20241227,173400,735725840,3760,3760,3760,3760,0
|
|
20241227,173300,735725840,3760,3760,3760,3760,0
|
|
20241227,173200,735725840,3760,3760,3760,3760,0
|
|
20241227,173100,735725840,3760,3760,3760,3760,0
|
|
20241227,173000,735725840,3760,3760,3760,3760,0
|
|
20241227,172900,735725840,3760,3760,3760,3760,0
|
|
20241227,172800,735725840,3760,3760,3760,3760,0
|
|
20241227,172700,735725840,3760,3760,3760,3760,0
|
|
20241227,172600,735725840,3760,3760,3760,3760,0
|
|
20241227,172500,735725840,3760,3760,3760,3760,0
|
|
20241227,172400,735725840,3760,3760,3760,3760,0
|
|
20241227,172300,735725840,3760,3760,3760,3760,0
|
|
20241227,172200,735725840,3760,3760,3760,3760,0
|
|
20241227,172100,735725840,3760,3760,3760,3760,0
|
|
20241227,172000,735725840,3760,3760,3760,3760,0
|
|
20241227,171900,735725840,3760,3760,3760,3760,0
|
|
20241227,171800,735725840,3760,3760,3760,3760,0
|
|
20241227,171700,735725840,3760,3760,3760,3760,0
|
|
20241227,171600,735725840,3760,3760,3760,3760,0
|
|
20241227,171500,735725840,3760,3760,3760,3760,0
|
|
20241227,171400,735725840,3760,3760,3760,3760,0
|
|
20241227,171300,735725840,3760,3760,3760,3760,0
|
|
20241227,171200,735725840,3760,3760,3760,3760,0
|
|
20241227,171100,735725840,3760,3760,3760,3760,0
|
|
20241227,171000,735725840,3760,3760,3760,3760,0
|
|
20241227,170900,735725840,3760,3760,3760,3760,0
|
|
20241227,170800,735725840,3760,3760,3760,3760,0
|
|
20241227,170700,735725840,3760,3760,3760,3760,0
|
|
20241227,170600,735725840,3760,3760,3760,3760,1526
|
|
20241227,170500,735725840,3760,3760,3760,3760,0
|
|
20241227,170400,735725840,3760,3760,3760,3760,0
|
|
20241227,170300,735725840,3760,3760,3760,3760,0
|
|
20241227,170200,735725840,3760,3760,3760,3760,0
|
|
20241227,170100,735725840,3760,3760,3760,3760,0
|
|
20241227,170000,735725840,3760,3760,3760,3760,0
|
|
20241227,165900,735725840,3760,3760,3760,3760,0
|
|
20241227,165800,735725840,3760,3760,3760,3760,0
|
|
20241227,165700,735725840,3760,3760,3760,3760,0
|
|
20241227,165600,735725840,3760,3760,3760,3760,0
|
|
20241227,165500,735725840,3760,3760,3760,3760,0
|
|
20241227,165400,735725840,3760,3760,3760,3760,0
|
|
20241227,165300,735725840,3760,3760,3760,3760,0
|
|
20241227,165200,735725840,3760,3760,3760,3760,0
|
|
20241227,165100,735725840,3760,3760,3760,3760,0
|
|
20241227,165000,735725840,3760,3760,3760,3760,0
|
|
20241227,164900,735725840,3760,3760,3760,3760,0
|
|
20241227,164800,735725840,3760,3760,3760,3760,0
|
|
20241227,164700,735725840,3760,3760,3760,3760,0
|
|
20241227,164600,735725840,3760,3760,3760,3760,0
|
|
20241227,164500,735725840,3760,3760,3760,3760,0
|
|
20241227,164400,735725840,3760,3760,3760,3760,0
|
|
20241227,164300,735725840,3760,3760,3760,3760,0
|
|
20241227,164200,735725840,3760,3760,3760,3760,0
|
|
20241227,164100,735725840,3760,3760,3760,3760,0
|
|
20241227,164000,735725840,3760,3760,3760,3760,0
|
|
20241227,163900,735725840,3760,3760,3760,3760,0
|
|
20241227,163800,735725840,3760,3760,3760,3760,0
|
|
20241227,163700,735725840,3760,3760,3760,3760,0
|
|
20241227,163600,735725840,3760,3760,3760,3760,1526
|
|
20241227,163500,735725840,3760,3760,3760,3760,0
|
|
20241227,163400,735725840,3760,3760,3760,3760,0
|
|
20241227,163300,735725840,3760,3760,3760,3760,0
|
|
20241227,163200,735725840,3760,3760,3760,3760,0
|
|
20241227,163100,735725840,3760,3760,3760,3760,0
|
|
20241227,163000,735725840,3760,3760,3760,3760,0
|
|
20241227,162900,735725840,3760,3760,3760,3760,0
|
|
20241227,162800,735725840,3760,3760,3760,3760,0
|
|
20241227,162700,735725840,3760,3760,3760,3760,0
|
|
20241227,162600,735725840,3760,3760,3760,3760,0
|
|
20241227,162500,735725840,3760,3760,3760,3760,0
|
|
20241227,162400,735725840,3760,3760,3760,3760,0
|
|
20241227,162300,735725840,3760,3760,3760,3760,0
|
|
20241227,162200,735725840,3760,3760,3760,3760,0
|
|
20241227,162100,735725840,3760,3760,3760,3760,0
|
|
20241227,162000,735725840,3760,3760,3760,3760,0
|
|
20241227,161900,735725840,3760,3760,3760,3760,0
|
|
20241227,161800,735725840,3760,3760,3760,3760,0
|
|
20241227,161700,735725840,3760,3760,3760,3760,0
|
|
20241227,161600,735725840,3760,3760,3760,3760,0
|
|
20241227,161500,735725840,3760,3760,3760,3760,0
|
|
20241227,161400,735725840,3760,3760,3760,3760,0
|
|
20241227,161300,735725840,3760,3760,3760,3760,0
|
|
20241227,161200,735725840,3760,3760,3760,3760,0
|
|
20241227,161100,735725840,3760,3760,3760,3760,0
|
|
20241227,161000,735725840,3760,3760,3760,3760,0
|
|
20241227,160900,735725840,3760,3760,3760,3760,0
|
|
20241227,160800,735725840,3760,3760,3760,3760,0
|
|
20241227,160700,735725840,3760,3760,3760,3760,0
|
|
20241227,160600,735725840,3760,3760,3760,3760,1526
|
|
20241227,160500,735725840,3760,3760,3760,3760,0
|
|
20241227,160400,735725840,3760,3760,3760,3760,0
|
|
20241227,160300,735725840,3760,3760,3760,3760,0
|
|
20241227,160200,735725840,3760,3760,3760,3760,0
|
|
20241227,160100,735725840,3760,3760,3760,3760,0
|
|
20241227,160000,735725840,3760,3760,3760,3760,0
|
|
20241227,155900,735725840,3760,3760,3760,3760,0
|
|
20241227,155800,735725840,3760,3760,3760,3760,0
|
|
20241227,155700,735725840,3760,3760,3760,3760,0
|
|
20241227,155600,735725840,3760,3760,3760,3760,0
|
|
20241227,155500,735725840,3760,3760,3760,3760,0
|
|
20241227,155400,735725840,3760,3760,3760,3760,0
|
|
20241227,155300,735725840,3760,3760,3760,3760,0
|
|
20241227,155200,735725840,3760,3760,3760,3760,0
|
|
20241227,155100,735725840,3760,3760,3760,3760,0
|
|
20241227,155000,735725840,3760,3760,3760,3760,0
|
|
20241227,154900,735725840,3760,3760,3760,3760,0
|
|
20241227,154800,735725840,3760,3760,3760,3760,0
|
|
20241227,154700,735725840,3760,3760,3760,3760,0
|
|
20241227,154600,735725840,3760,3760,3760,3760,0
|
|
20241227,154500,735725840,3760,3760,3760,3760,0
|
|
20241227,154400,735725840,3760,3760,3760,3760,0
|
|
20241227,154300,735725840,3760,3760,3760,3760,0
|
|
20241227,154200,735725840,3760,3760,3760,3760,0
|
|
20241227,154100,735725840,3760,3760,3760,3760,0
|
|
20241227,154000,735725840,3760,3760,3760,3760,0
|
|
20241227,153900,735725840,3760,3760,3760,3760,0
|
|
20241227,153800,735725840,3760,3760,3760,3760,0
|
|
20241227,153700,735725840,3760,3760,3760,3760,0
|
|
20241227,153600,735725840,3760,3760,3760,3760,1526
|
|
20241227,153500,735725840,3760,3760,3760,3760,0
|
|
20241227,153400,735725840,3760,3760,3760,3760,0
|
|
20241227,153300,735725840,3760,3760,3760,3760,0
|
|
20241227,153200,735725840,3760,3760,3760,3760,0
|
|
20241227,153100,735725840,3760,3760,3760,3760,0
|
|
20241227,153000,735725840,3760,3760,3760,3760,1526
|
|
20241227,152900,729988080,3760,3760,3760,3760,0
|
|
20241227,152800,729988080,3760,3760,3760,3760,0
|
|
20241227,152700,729988080,3760,3760,3760,3760,0
|
|
20241227,152600,729988080,3760,3760,3760,3760,0
|
|
20241227,152500,729988080,3760,3760,3760,3760,0
|
|
20241227,152400,729988080,3760,3760,3760,3760,0
|
|
20241227,152300,729988080,3760,3760,3760,3760,0
|
|
20241227,152200,729988080,3760,3760,3760,3760,0
|
|
20241227,152100,729988080,3760,3760,3760,3760,0
|
|
20241227,152000,729988080,3760,3760,3760,3760,0
|
|
20241227,151900,729988080,3760,3760,3760,3760,9
|
|
20241227,151800,729954240,3760,3755,3765,3755,46
|
|
20241227,151700,729781315,3750,3750,3750,3745,312
|
|
20241227,151600,728612815,3750,3750,3750,3745,782
|
|
20241227,151500,725683685,3750,3760,3760,3750,201
|
|
20241227,151400,724929925,3750,3750,3750,3750,100
|
|
20241227,151300,724554925,3750,3755,3755,3750,1000
|
|
20241227,151200,720804530,3765,3765,3765,3765,2
|
|
20241227,151100,720797000,3770,3770,3770,3770,0
|
|
20241227,151000,720797000,3770,3765,3770,3765,95
|
|
20241227,150900,720439095,3765,3765,3765,3765,3
|
|
20241227,150800,720427800,3770,3770,3770,3770,3
|
|
20241227,150700,720416490,3780,3780,3780,3780,0
|
|
20241227,150600,720416490,3780,3780,3780,3780,0
|
|
20241227,150500,720416490,3780,3765,3780,3765,1211
|
|
20241227,150400,715848610,3765,3765,3765,3765,481
|
|
20241227,150300,714037645,3765,3765,3765,3765,0
|
|
20241227,150200,714037645,3765,3765,3765,3765,31
|
|
20241227,150100,713920930,3765,3755,3765,3755,1057
|
|
20241227,150000,709946895,3755,3755,3755,3755,2
|
|
20241227,145900,709939385,3735,3735,3735,3735,39
|
|
20241227,145800,709793720,3750,3750,3750,3750,720
|
|
20241227,145700,707093720,3750,3735,3750,3735,1001
|
|
20241227,145600,703354970,3740,3745,3745,3740,2371
|
|
20241227,145500,694487280,3750,3745,3750,3745,4
|
|
20241227,145400,694472290,3745,3745,3745,3745,200
|
|
20241227,145300,693723290,3750,3750,3750,3750,0
|
|
20241227,145200,693723290,3750,3750,3750,3750,10
|
|
20241227,145100,693685790,3755,3755,3755,3755,10
|
|
20241227,145000,693648240,3750,3750,3750,3750,189
|
|
20241227,144900,692939490,3750,3750,3750,3750,0
|
|
20241227,144800,692939490,3750,3745,3750,3745,48
|
|
20241227,144700,692759680,3745,3745,3745,3745,297
|
|
20241227,144600,691647415,3750,3750,3750,3750,1
|
|
20241227,144500,691643665,3745,3745,3745,3745,0
|
|
20241227,144400,691643665,3745,3745,3745,3745,205
|
|
20241227,144300,690875940,3755,3755,3755,3755,0
|
|
20241227,144200,690875940,3755,3755,3755,3755,0
|
|
20241227,144100,690875940,3755,3755,3755,3755,11
|
|
20241227,144000,690834635,3755,3755,3755,3755,312
|
|
20241227,143900,689663075,3750,3750,3750,3750,1047
|
|
20241227,143800,685736825,3750,3750,3750,3750,0
|
|
20241227,143700,685736825,3750,3750,3750,3750,0
|
|
20241227,143600,685736825,3750,3750,3750,3750,26
|
|
20241227,143500,685639325,3760,3760,3760,3760,0
|
|
20241227,143400,685639325,3760,3760,3760,3760,0
|
|
20241227,143300,685639325,3760,3750,3760,3750,359
|
|
20241227,143200,684293065,3750,3750,3750,3750,1
|
|
20241227,143100,684289315,3755,3750,3755,3730,4035
|
|
20241227,143000,669184960,3750,3755,3755,3750,986
|
|
20241227,142900,665487455,3770,3770,3770,3770,0
|
|
20241227,142800,665487455,3770,3770,3770,3770,0
|
|
20241227,142700,665487455,3770,3770,3770,3770,0
|
|
20241227,142600,665487455,3770,3770,3770,3770,0
|
|
20241227,142500,665487455,3770,3770,3770,3770,45
|
|
20241227,142400,665317805,3770,3770,3770,3770,0
|
|
20241227,142300,665317805,3770,3755,3770,3750,3001
|
|
20241227,142200,654063980,3770,3770,3770,3770,2
|
|
20241227,142100,654056440,3755,3755,3755,3750,1203
|
|
20241227,142000,649539775,3770,3770,3770,3770,0
|
|
20241227,141900,649539775,3770,3770,3770,3770,0
|
|
20241227,141800,649539775,3770,3770,3770,3770,1
|
|
20241227,141700,649536005,3775,3775,3775,3775,0
|
|
20241227,141600,649536005,3775,3775,3775,3775,0
|
|
20241227,141500,649536005,3775,3755,3775,3755,268
|
|
20241227,141400,648529645,3755,3755,3755,3755,0
|
|
20241227,141300,648529645,3755,3755,3755,3755,0
|
|
20241227,141200,648529645,3755,3755,3755,3755,15
|
|
20241227,141100,648473320,3750,3750,3750,3750,0
|
|
20241227,141000,648473320,3750,3750,3750,3750,84
|
|
20241227,140900,648158320,3750,3750,3750,3750,5
|
|
20241227,140800,648139570,3750,3750,3750,3750,0
|
|
20241227,140700,648139570,3750,3750,3750,3750,0
|
|
20241227,140600,648139570,3750,3750,3750,3750,0
|
|
20241227,140500,648139570,3750,3750,3750,3750,0
|
|
20241227,140400,648139570,3750,3755,3755,3750,55
|
|
20241227,140300,647933135,3745,3745,3745,3745,0
|
|
20241227,140200,647933135,3745,3745,3745,3745,0
|
|
20241227,140100,647933135,3745,3745,3745,3745,1
|
|
20241227,140000,647929390,3760,3760,3760,3760,0
|
|
20241227,135900,647929390,3760,3760,3760,3760,0
|
|
20241227,135800,647929390,3760,3760,3760,3760,300
|
|
20241227,135700,646801390,3750,3750,3750,3750,0
|
|
20241227,135600,646801390,3750,3750,3750,3750,0
|
|
20241227,135500,646801390,3750,3750,3750,3750,39
|
|
20241227,135400,646655140,3745,3745,3745,3745,10
|
|
20241227,135300,646617690,3735,3735,3735,3735,0
|
|
20241227,135200,646617690,3735,3735,3735,3735,26
|
|
20241227,135100,646520580,3740,3740,3740,3740,335
|
|
20241227,135000,645267680,3740,3740,3740,3740,0
|
|
20241227,134900,645267680,3740,3740,3740,3740,1297
|
|
20241227,134800,640416900,3740,3740,3740,3740,0
|
|
20241227,134700,640416900,3740,3755,3755,3740,2755
|
|
20241227,134600,630096820,3755,3775,3775,3755,2
|
|
20241227,134500,630089290,3760,3760,3760,3760,19
|
|
20241227,134400,630017850,3760,3760,3760,3760,1
|
|
20241227,134300,630014090,3775,3775,3775,3775,0
|
|
20241227,134200,630014090,3775,3775,3775,3775,0
|
|
20241227,134100,630014090,3775,3775,3775,3775,0
|
|
20241227,134000,630014090,3775,3775,3775,3775,0
|
|
20241227,133900,630014090,3775,3775,3775,3775,0
|
|
20241227,133800,630014090,3775,3775,3775,3775,5
|
|
20241227,133700,629995215,3775,3775,3775,3775,0
|
|
20241227,133600,629995215,3775,3775,3775,3775,11
|
|
20241227,133500,629953690,3755,3755,3755,3755,0
|
|
20241227,133400,629953690,3755,3760,3770,3755,4020
|
|
20241227,133300,614841050,3775,3775,3775,3775,0
|
|
20241227,133200,614841050,3775,3775,3775,3775,0
|
|
20241227,133100,614841050,3775,3775,3775,3775,984
|
|
20241227,133000,611126450,3775,3775,3775,3775,0
|
|
20241227,132900,611126450,3775,3775,3775,3775,1
|
|
20241227,132800,611122675,3770,3765,3770,3765,2076
|
|
20241227,132700,603306150,3765,3765,3765,3765,1001
|
|
20241227,132600,599537385,3755,3765,3765,3755,1796
|
|
20241227,132500,592793075,3770,3770,3770,3770,0
|
|
20241227,132400,592793075,3770,3770,3770,3770,0
|
|
20241227,132300,592793075,3770,3775,3775,3770,2
|
|
20241227,132200,592785530,3780,3780,3780,3780,1
|
|
20241227,132100,592781750,3785,3770,3785,3770,311
|
|
20241227,132000,591609265,3790,3790,3790,3790,0
|
|
20241227,131900,591609265,3790,3775,3790,3775,312
|
|
20241227,131800,590431450,3790,3785,3790,3785,5
|
|
20241227,131700,590412505,3790,3790,3790,3790,6
|
|
20241227,131600,590389765,3785,3785,3785,3785,238
|
|
20241227,131500,589488935,3780,3780,3780,3780,0
|
|
20241227,131400,589488935,3780,3780,3780,3780,0
|
|
20241227,131300,589488935,3780,3785,3785,3780,6
|
|
20241227,131200,589466250,3780,3780,3780,3780,338
|
|
20241227,131100,588188610,3795,3795,3795,3795,1000
|
|
20241227,131000,584393610,3775,3775,3800,3775,528
|
|
20241227,130900,582389090,3800,3790,3800,3790,839
|
|
20241227,130800,579207190,3780,3780,3780,3780,500
|
|
20241227,130700,577317190,3790,3790,3790,3790,0
|
|
20241227,130600,577317190,3790,3790,3790,3790,1000
|
|
20241227,130500,573527190,3790,3790,3790,3790,100
|
|
20241227,130400,573148190,3765,3790,3790,3765,251
|
|
20241227,130300,572200850,3785,3780,3785,3780,409
|
|
20241227,130200,570654580,3780,3770,3780,3770,200
|
|
20241227,130100,569899505,3765,3765,3765,3765,50
|
|
20241227,130000,569711255,3765,3755,3765,3755,264
|
|
20241227,125900,568719925,3755,3755,3755,3755,0
|
|
20241227,125800,568719925,3755,3755,3755,3755,2
|
|
20241227,125700,568712415,3755,3755,3755,3755,170
|
|
20241227,125600,568074065,3755,3755,3755,3755,20
|
|
20241227,125500,567998965,3765,3765,3765,3765,0
|
|
20241227,125400,567998965,3765,3765,3765,3765,0
|
|
20241227,125300,567998965,3765,3765,3765,3765,0
|
|
20241227,125200,567998965,3765,3765,3765,3765,7
|
|
20241227,125100,567972610,3765,3765,3765,3765,1
|
|
20241227,125000,567968845,3750,3750,3750,3750,0
|
|
20241227,124900,567968845,3750,3750,3750,3750,0
|
|
20241227,124800,567968845,3750,3750,3750,3750,0
|
|
20241227,124700,567968845,3750,3750,3750,3750,0
|
|
20241227,124600,567968845,3750,3750,3750,3750,0
|
|
20241227,124500,567968845,3750,3750,3750,3750,0
|
|
20241227,124400,567968845,3750,3750,3750,3750,138
|
|
20241227,124300,567451345,3750,3750,3750,3750,506
|
|
20241227,124200,565553845,3745,3745,3745,3745,0
|
|
20241227,124100,565553845,3745,3745,3745,3745,38
|
|
20241227,124000,565411535,3745,3755,3755,3745,1778
|
|
20241227,123900,558739060,3750,3750,3750,3750,0
|
|
20241227,123800,558739060,3750,3750,3750,3750,0
|
|
20241227,123700,558739060,3750,3750,3750,3750,0
|
|
20241227,123600,558739060,3750,3750,3750,3750,0
|
|
20241227,123500,558739060,3750,3750,3750,3750,38
|
|
20241227,123400,558596560,3750,3750,3750,3750,0
|
|
20241227,123300,558596560,3750,3760,3760,3750,1038
|
|
20241227,123200,554703050,3760,3760,3760,3760,1
|
|
20241227,123100,554699290,3760,3760,3760,3760,0
|
|
20241227,123000,554699290,3760,3760,3760,3760,107
|
|
20241227,122900,554296970,3755,3755,3755,3755,1
|
|
20241227,122800,554293215,3760,3755,3760,3755,861
|
|
20241227,122700,551060155,3740,3740,3740,3740,0
|
|
20241227,122600,551060155,3740,3740,3740,3740,0
|
|
20241227,122500,551060155,3740,3740,3740,3740,0
|
|
20241227,122400,551060155,3740,3740,3740,3740,0
|
|
20241227,122300,551060155,3740,3740,3740,3740,0
|
|
20241227,122200,551060155,3740,3740,3740,3740,5
|
|
20241227,122100,551041455,3740,3740,3740,3740,0
|
|
20241227,122000,551041455,3740,3750,3750,3740,101
|
|
20241227,121900,550663390,3745,3745,3745,3745,0
|
|
20241227,121800,550663390,3745,3745,3745,3745,0
|
|
20241227,121700,550663390,3745,3745,3745,3745,0
|
|
20241227,121600,550663390,3745,3745,3745,3745,130
|
|
20241227,121500,550176540,3740,3740,3740,3740,0
|
|
20241227,121400,550176540,3740,3740,3740,3740,0
|
|
20241227,121300,550176540,3740,3740,3740,3740,0
|
|
20241227,121200,550176540,3740,3740,3740,3740,0
|
|
20241227,121100,550176540,3740,3740,3740,3740,0
|
|
20241227,121000,550176540,3740,3750,3750,3740,2349
|
|
20241227,120900,541381565,3750,3750,3750,3750,0
|
|
20241227,120800,541381565,3750,3750,3750,3750,0
|
|
20241227,120700,541381565,3750,3755,3760,3750,152
|
|
20241227,120600,540811550,3750,3750,3750,3750,15
|
|
20241227,120500,540755300,3755,3755,3755,3755,0
|
|
20241227,120400,540755300,3755,3755,3755,3755,6
|
|
20241227,120300,540732770,3755,3760,3760,3755,103
|
|
20241227,120200,540345505,3755,3755,3755,3755,0
|
|
20241227,120100,540345505,3755,3750,3755,3750,1142
|
|
20241227,120000,536059515,3745,3745,3745,3745,166
|
|
20241227,115900,535437845,3750,3750,3750,3750,0
|
|
20241227,115800,535437845,3750,3750,3750,3750,0
|
|
20241227,115700,535437845,3750,3750,3750,3750,0
|
|
20241227,115600,535437845,3750,3750,3750,3750,3
|
|
20241227,115500,535426595,3750,3750,3750,3750,30
|
|
20241227,115400,535314095,3740,3740,3740,3740,0
|
|
20241227,115300,535314095,3740,3740,3740,3740,1041
|
|
20241227,115200,531420755,3740,3740,3740,3740,0
|
|
20241227,115100,531420755,3740,3740,3740,3740,370
|
|
20241227,115000,530036955,3755,3755,3755,3755,0
|
|
20241227,114900,530036955,3755,3755,3755,3755,0
|
|
20241227,114800,530036955,3755,3755,3755,3755,0
|
|
20241227,114700,530036955,3755,3735,3755,3735,248
|
|
20241227,114600,529110655,3760,3745,3760,3730,5001
|
|
20241227,114500,510431430,3745,3745,3745,3745,0
|
|
20241227,114400,510431430,3745,3745,3745,3745,76
|
|
20241227,114300,510146810,3735,3735,3735,3735,0
|
|
20241227,114200,510146810,3735,3760,3760,3735,1801
|
|
20241227,114100,503406840,3760,3760,3760,3760,38
|
|
20241227,114000,503263960,3770,3770,3770,3770,0
|
|
20241227,113900,503263960,3770,3770,3770,3770,0
|
|
20241227,113800,503263960,3770,3770,3770,3770,0
|
|
20241227,113700,503263960,3770,3800,3800,3770,71
|
|
20241227,113600,502996260,3760,3765,3765,3760,330
|
|
20241227,113500,501754000,3810,3810,3810,3810,4
|
|
20241227,113400,501738760,3810,3750,3810,3750,5
|
|
20241227,113300,501719890,3825,3815,3825,3815,300
|
|
20241227,113200,500572785,3850,3815,3865,3815,3500
|
|
20241227,113100,487138805,3835,3745,3855,3725,10126
|
|
20241227,113000,448999845,3735,3735,3735,3735,59
|
|
20241227,112900,448779480,3750,3750,3750,3750,7
|
|
20241227,112800,448753230,3755,3755,3755,3755,0
|
|
20241227,112700,448753230,3755,3755,3755,3755,0
|
|
20241227,112600,448753230,3755,3730,3755,3730,4
|
|
20241227,112500,448738285,3755,3755,3755,3755,1
|
|
20241227,112400,448734530,3760,3750,3760,3730,3001
|
|
20241227,112300,437521050,3750,3750,3750,3750,1
|
|
20241227,112200,437517300,3785,3785,3785,3785,0
|
|
20241227,112100,437517300,3785,3760,3785,3755,1001
|
|
20241227,112000,433758015,3785,3785,3785,3785,0
|
|
20241227,111900,433758015,3785,3785,3785,3785,0
|
|
20241227,111800,433758015,3785,3785,3785,3785,0
|
|
20241227,111700,433758015,3785,3785,3785,3785,0
|
|
20241227,111600,433758015,3785,3785,3785,3785,0
|
|
20241227,111500,433758015,3785,3785,3785,3785,0
|
|
20241227,111400,433758015,3785,3770,3785,3770,50
|
|
20241227,111300,433568795,3770,3755,3775,3725,6212
|
|
20241227,111200,410316100,3750,3755,3755,3750,2000
|
|
20241227,111100,402813600,3750,3765,3765,3750,1541
|
|
20241227,111000,397026645,3785,3765,3785,3765,770
|
|
20241227,110900,394119895,3765,3765,3765,3765,51
|
|
20241227,110800,393927880,3765,3760,3765,3760,320
|
|
20241227,110700,392724630,3755,3750,3760,3725,1724
|
|
20241227,110600,386269680,3750,3760,3760,3750,7105
|
|
20241227,110500,359614295,3760,3760,3760,3760,2644
|
|
20241227,110400,349672855,3760,3760,3760,3760,327
|
|
20241227,110300,348443335,3765,3765,3765,3765,0
|
|
20241227,110200,348443335,3765,3765,3765,3765,2
|
|
20241227,110100,348435805,3760,3760,3760,3760,0
|
|
20241227,110000,348435805,3760,3760,3760,3760,0
|
|
20241227,105900,348435805,3760,3760,3760,3760,1000
|
|
20241227,105800,344675805,3775,3775,3775,3775,416
|
|
20241227,105700,343105405,3770,3760,3770,3760,254
|
|
20241227,105600,342148815,3770,3770,3770,3770,855
|
|
20241227,105500,338925465,3760,3770,3770,3760,1537
|
|
20241227,105400,333144785,3770,3780,3780,3770,954
|
|
20241227,105300,329547665,3770,3770,3770,3770,107
|
|
20241227,105200,329144275,3775,3775,3775,3775,7
|
|
20241227,105100,329117850,3780,3780,3780,3780,0
|
|
20241227,105000,329117850,3780,3780,3780,3780,0
|
|
20241227,104900,329117850,3780,3785,3785,3775,2994
|
|
20241227,104800,317796460,3790,3790,3790,3790,847
|
|
20241227,104700,314586330,3785,3790,3790,3780,3795
|
|
20241227,104600,300220315,3795,3805,3820,3790,3503
|
|
20241227,104500,286906730,3805,3825,3825,3805,12576
|
|
20241227,104400,238880640,3825,3830,3830,3825,1252
|
|
20241227,104300,234086735,3835,3835,3835,3835,775
|
|
20241227,104200,231114610,3835,3835,3835,3835,0
|
|
20241227,104100,231114610,3835,3835,3835,3835,0
|
|
20241227,104000,231114610,3835,3835,3835,3835,0
|
|
20241227,103900,231114610,3835,3835,3835,3835,38
|
|
20241227,103800,230968880,3845,3845,3845,3845,0
|
|
20241227,103700,230968880,3845,3845,3845,3845,810
|
|
20241227,103600,227854430,3845,3845,3845,3845,1
|
|
20241227,103500,227850585,3845,3845,3845,3845,1
|
|
20241227,103400,227846740,3830,3830,3830,3830,70
|
|
20241227,103300,227578640,3830,3830,3830,3830,188
|
|
20241227,103200,226858600,3825,3825,3825,3825,0
|
|
20241227,103100,226858600,3825,3830,3830,3825,2274
|
|
20241227,103000,218157600,3830,3840,3840,3830,1500
|
|
20241227,102900,212404540,3845,3845,3845,3845,0
|
|
20241227,102800,212404540,3845,3845,3845,3845,899
|
|
20241227,102700,208947885,3840,3840,3840,3840,10
|
|
20241227,102600,208909485,3835,3835,3835,3835,0
|
|
20241227,102500,208909485,3835,3850,3850,3835,8051
|
|
20241227,102400,177943085,3855,3855,3855,3855,129
|
|
20241227,102300,177445790,3855,3855,3855,3855,0
|
|
20241227,102200,177445790,3855,3855,3855,3855,152
|
|
20241227,102100,176859830,3850,3850,3850,3850,0
|
|
20241227,102000,176859830,3850,3850,3850,3850,0
|
|
20241227,101900,176859830,3850,3860,3860,3850,2425
|
|
20241227,101800,167521155,3855,3855,3855,3855,0
|
|
20241227,101700,167521155,3855,3855,3855,3855,0
|
|
20241227,101600,167521155,3855,3860,3860,3855,964
|
|
20241227,101500,163803560,3860,3860,3860,3860,0
|
|
20241227,101400,163803560,3860,3860,3860,3860,0
|
|
20241227,101300,163803560,3860,3880,3880,3860,660
|
|
20241227,101200,161251950,3890,3890,3890,3890,0
|
|
20241227,101100,161251950,3890,3890,3890,3890,0
|
|
20241227,101000,161251950,3890,3890,3890,3890,0
|
|
20241227,100900,161251950,3890,3890,3890,3890,0
|
|
20241227,100800,161251950,3890,3875,3890,3875,39
|
|
20241227,100700,161100810,3880,3880,3880,3880,0
|
|
20241227,100600,161100810,3880,3875,3880,3875,1088
|
|
20241227,100500,156879570,3875,3875,3875,3875,400
|
|
20241227,100400,155329570,3875,3860,3875,3860,334
|
|
20241227,100300,154039820,3875,3865,3875,3855,745
|
|
20241227,100200,151161885,3880,3880,3880,3880,0
|
|
20241227,100100,151161885,3880,3880,3880,3880,0
|
|
20241227,100000,151161885,3880,3880,3880,3880,1
|
|
20241227,095900,151158005,3855,3855,3855,3855,0
|
|
20241227,095800,151158005,3855,3875,3875,3855,3002
|
|
20241227,095700,139585255,3875,3875,3875,3875,605
|
|
20241227,095600,137240880,3880,3870,3880,3870,888
|
|
20241227,095500,133802215,3875,3860,3875,3860,5450
|
|
20241227,095400,112716850,3850,3850,3850,3850,0
|
|
20241227,095300,112716850,3850,3850,3850,3850,0
|
|
20241227,095200,112716850,3850,3850,3850,3850,497
|
|
20241227,095100,110803400,3845,3845,3845,3845,63
|
|
20241227,095000,110561165,3845,3855,3855,3845,1112
|
|
20241227,094900,106282420,3855,3855,3855,3855,14
|
|
20241227,094800,106228450,3850,3850,3850,3850,0
|
|
20241227,094700,106228450,3850,3850,3850,3850,1
|
|
20241227,094600,106224600,3850,3860,3860,3850,2200
|
|
20241227,094500,97751220,3860,3865,3865,3860,370
|
|
20241227,094400,96322020,3880,3880,3880,3880,0
|
|
20241227,094300,96322020,3880,3860,3880,3860,686
|
|
20241227,094200,93668550,3875,3860,3875,3855,113
|
|
20241227,094100,93231505,3860,3860,3860,3860,700
|
|
20241227,094000,90529505,3865,3865,3865,3865,106
|
|
20241227,093900,90119815,3865,3865,3865,3865,0
|
|
20241227,093800,90119815,3865,3865,3865,3865,0
|
|
20241227,093700,90119815,3865,3865,3865,3865,0
|
|
20241227,093600,90119815,3865,3865,3865,3865,0
|
|
20241227,093500,90119815,3865,3870,3870,3865,202
|
|
20241227,093400,89339035,3860,3860,3860,3860,0
|
|
20241227,093300,89339035,3860,3860,3860,3860,50
|
|
20241227,093200,89146035,3885,3875,3885,3875,611
|
|
20241227,093100,86776100,3855,3855,3855,3855,500
|
|
20241227,093000,84848600,3855,3865,3865,3855,49
|
|
20241227,092900,84659465,3870,3865,3870,3865,1837
|
|
20241227,092800,77558090,3865,3865,3865,3865,1
|
|
20241227,092700,77554225,3865,3865,3865,3865,1
|
|
20241227,092600,77550360,3865,3865,3865,3865,0
|
|
20241227,092500,77550360,3865,3865,3865,3865,1
|
|
20241227,092400,77546495,3850,3850,3850,3850,22
|
|
20241227,092300,77461795,3860,3850,3860,3850,500
|
|
20241227,092200,75532055,3850,3850,3850,3850,500
|
|
20241227,092100,73607055,3845,3845,3845,3845,24
|
|
20241227,092000,73514775,3840,3855,3855,3840,2286
|
|
20241227,091900,64728095,3860,3865,3865,3860,430
|
|
20241227,091800,63066795,3870,3870,3870,3870,0
|
|
20241227,091700,63066795,3870,3865,3870,3865,29
|
|
20241227,091600,62954665,3870,3870,3870,3870,2
|
|
20241227,091500,62946925,3855,3865,3865,3855,166
|
|
20241227,091400,62306330,3865,3865,3865,3865,56
|
|
20241227,091300,62089890,3865,3860,3865,3860,585
|
|
20241227,091200,59829865,3835,3835,3835,3835,0
|
|
20241227,091100,59829865,3835,3835,3835,3835,0
|
|
20241227,091000,59829865,3835,3840,3840,3835,2801
|
|
20241227,090900,49082380,3840,3845,3845,3840,2175
|
|
20241227,090800,40726345,3900,3850,3900,3850,59
|
|
20241227,090700,40497945,3835,3905,3905,3835,3715
|
|
20241227,090600,26206915,3870,3870,3870,3870,22
|
|
20241227,090500,26121775,3870,3875,3875,3870,364
|
|
20241227,090400,24712275,3905,3905,3905,3905,1
|
|
20241227,090300,24708370,3875,3875,3875,3875,5
|
|
20241227,090200,24688995,3870,3885,3895,3870,971
|
|
20241227,090100,20916170,3860,3875,3875,3860,1390
|
|
20241227,090000,15542005,3850,3920,3920,3850,3955
|