698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,203500,263888225,3750,3750,3750,3750,2707
|
|
20241230,203400,263888225,3750,3750,3750,3750,0
|
|
20241230,203300,263888225,3750,3750,3750,3750,0
|
|
20241230,203200,263888225,3750,3750,3750,3750,0
|
|
20241230,203100,263888225,3750,3750,3750,3750,0
|
|
20241230,203000,263888225,3750,3750,3750,3750,0
|
|
20241230,202900,263888225,3750,3750,3750,3750,0
|
|
20241230,202800,263888225,3750,3750,3750,3750,0
|
|
20241230,202700,263888225,3750,3750,3750,3750,0
|
|
20241230,202600,263888225,3750,3750,3750,3750,0
|
|
20241230,202500,263888225,3750,3750,3750,3750,0
|
|
20241230,202400,263888225,3750,3750,3750,3750,0
|
|
20241230,202300,263888225,3750,3750,3750,3750,0
|
|
20241230,202200,263888225,3750,3750,3750,3750,0
|
|
20241230,202100,263888225,3750,3750,3750,3750,0
|
|
20241230,202000,263888225,3750,3750,3750,3750,0
|
|
20241230,201900,263888225,3750,3750,3750,3750,0
|
|
20241230,201800,263888225,3750,3750,3750,3750,0
|
|
20241230,201700,263888225,3750,3750,3750,3750,0
|
|
20241230,201600,263888225,3750,3750,3750,3750,0
|
|
20241230,201500,263888225,3750,3750,3750,3750,0
|
|
20241230,201400,263888225,3750,3750,3750,3750,0
|
|
20241230,201300,263888225,3750,3750,3750,3750,0
|
|
20241230,201200,263888225,3750,3750,3750,3750,0
|
|
20241230,201100,263888225,3750,3750,3750,3750,0
|
|
20241230,201000,263888225,3750,3750,3750,3750,0
|
|
20241230,200900,263888225,3750,3750,3750,3750,0
|
|
20241230,200800,263888225,3750,3750,3750,3750,0
|
|
20241230,200700,263888225,3750,3750,3750,3750,0
|
|
20241230,200600,263888225,3750,3750,3750,3750,0
|
|
20241230,200500,263888225,3750,3750,3750,3750,2707
|
|
20241230,200400,263888225,3750,3750,3750,3750,0
|
|
20241230,200300,263888225,3750,3750,3750,3750,0
|
|
20241230,200200,263888225,3750,3750,3750,3750,0
|
|
20241230,200100,263888225,3750,3750,3750,3750,0
|
|
20241230,200000,263888225,3750,3750,3750,3750,0
|
|
20241230,195900,263888225,3750,3750,3750,3750,0
|
|
20241230,195800,263888225,3750,3750,3750,3750,0
|
|
20241230,195700,263888225,3750,3750,3750,3750,0
|
|
20241230,195600,263888225,3750,3750,3750,3750,0
|
|
20241230,195500,263888225,3750,3750,3750,3750,0
|
|
20241230,195400,263888225,3750,3750,3750,3750,0
|
|
20241230,195300,263888225,3750,3750,3750,3750,0
|
|
20241230,195200,263888225,3750,3750,3750,3750,0
|
|
20241230,195100,263888225,3750,3750,3750,3750,0
|
|
20241230,195000,263888225,3750,3750,3750,3750,0
|
|
20241230,194900,263888225,3750,3750,3750,3750,0
|
|
20241230,194800,263888225,3750,3750,3750,3750,0
|
|
20241230,194700,263888225,3750,3750,3750,3750,0
|
|
20241230,194600,263888225,3750,3750,3750,3750,0
|
|
20241230,194500,263888225,3750,3750,3750,3750,0
|
|
20241230,194400,263888225,3750,3750,3750,3750,0
|
|
20241230,194300,263888225,3750,3750,3750,3750,0
|
|
20241230,194200,263888225,3750,3750,3750,3750,0
|
|
20241230,194100,263888225,3750,3750,3750,3750,0
|
|
20241230,194000,263888225,3750,3750,3750,3750,0
|
|
20241230,193900,263888225,3750,3750,3750,3750,0
|
|
20241230,193800,263888225,3750,3750,3750,3750,0
|
|
20241230,193700,263888225,3750,3750,3750,3750,0
|
|
20241230,193600,263888225,3750,3750,3750,3750,0
|
|
20241230,193500,263888225,3750,3750,3750,3750,2707
|
|
20241230,193400,263888225,3750,3750,3750,3750,0
|
|
20241230,193300,263888225,3750,3750,3750,3750,0
|
|
20241230,193200,263888225,3750,3750,3750,3750,0
|
|
20241230,193100,263888225,3750,3750,3750,3750,0
|
|
20241230,193000,263888225,3750,3750,3750,3750,0
|
|
20241230,192900,263888225,3750,3750,3750,3750,0
|
|
20241230,192800,263888225,3750,3750,3750,3750,0
|
|
20241230,192700,263888225,3750,3750,3750,3750,0
|
|
20241230,192600,263888225,3750,3750,3750,3750,0
|
|
20241230,192500,263888225,3750,3750,3750,3750,0
|
|
20241230,192400,263888225,3750,3750,3750,3750,0
|
|
20241230,192300,263888225,3750,3750,3750,3750,0
|
|
20241230,192200,263888225,3750,3750,3750,3750,0
|
|
20241230,192100,263888225,3750,3750,3750,3750,0
|
|
20241230,192000,263888225,3750,3750,3750,3750,0
|
|
20241230,191900,263888225,3750,3750,3750,3750,0
|
|
20241230,191800,263888225,3750,3750,3750,3750,0
|
|
20241230,191700,263888225,3750,3750,3750,3750,0
|
|
20241230,191600,263888225,3750,3750,3750,3750,0
|
|
20241230,191500,263888225,3750,3750,3750,3750,0
|
|
20241230,191400,263888225,3750,3750,3750,3750,0
|
|
20241230,191300,263888225,3750,3750,3750,3750,0
|
|
20241230,191200,263888225,3750,3750,3750,3750,0
|
|
20241230,191100,263888225,3750,3750,3750,3750,0
|
|
20241230,191000,263888225,3750,3750,3750,3750,0
|
|
20241230,190900,263888225,3750,3750,3750,3750,0
|
|
20241230,190800,263888225,3750,3750,3750,3750,0
|
|
20241230,190700,263888225,3750,3750,3750,3750,0
|
|
20241230,190600,263888225,3750,3750,3750,3750,0
|
|
20241230,190500,263888225,3750,3750,3750,3750,2707
|
|
20241230,190400,263888225,3750,3750,3750,3750,0
|
|
20241230,190300,263888225,3750,3750,3750,3750,0
|
|
20241230,190200,263888225,3750,3750,3750,3750,0
|
|
20241230,190100,263888225,3750,3750,3750,3750,0
|
|
20241230,190000,263888225,3750,3750,3750,3750,0
|
|
20241230,185900,263888225,3750,3750,3750,3750,0
|
|
20241230,185800,263888225,3750,3750,3750,3750,0
|
|
20241230,185700,263888225,3750,3750,3750,3750,0
|
|
20241230,185600,263888225,3750,3750,3750,3750,0
|
|
20241230,185500,263888225,3750,3750,3750,3750,0
|
|
20241230,185400,263888225,3750,3750,3750,3750,0
|
|
20241230,185300,263888225,3750,3750,3750,3750,0
|
|
20241230,185200,263888225,3750,3750,3750,3750,0
|
|
20241230,185100,263888225,3750,3750,3750,3750,0
|
|
20241230,185000,263888225,3750,3750,3750,3750,0
|
|
20241230,184900,263888225,3750,3750,3750,3750,0
|
|
20241230,184800,263888225,3750,3750,3750,3750,0
|
|
20241230,184700,263888225,3750,3750,3750,3750,0
|
|
20241230,184600,263888225,3750,3750,3750,3750,0
|
|
20241230,184500,263888225,3750,3750,3750,3750,0
|
|
20241230,184400,263888225,3750,3750,3750,3750,0
|
|
20241230,184300,263888225,3750,3750,3750,3750,0
|
|
20241230,184200,263888225,3750,3750,3750,3750,0
|
|
20241230,184100,263888225,3750,3750,3750,3750,0
|
|
20241230,184000,263888225,3750,3750,3750,3750,0
|
|
20241230,183900,263888225,3750,3750,3750,3750,0
|
|
20241230,183800,263888225,3750,3750,3750,3750,0
|
|
20241230,183700,263888225,3750,3750,3750,3750,0
|
|
20241230,183600,263888225,3750,3750,3750,3750,0
|
|
20241230,183500,263888225,3750,3750,3750,3750,2707
|
|
20241230,183400,263888225,3750,3750,3750,3750,0
|
|
20241230,183300,263888225,3750,3750,3750,3750,0
|
|
20241230,183200,263888225,3750,3750,3750,3750,0
|
|
20241230,183100,263888225,3750,3750,3750,3750,0
|
|
20241230,183000,263888225,3750,3750,3750,3750,0
|
|
20241230,182900,263888225,3750,3750,3750,3750,0
|
|
20241230,182800,263888225,3750,3750,3750,3750,0
|
|
20241230,182700,263888225,3750,3750,3750,3750,0
|
|
20241230,182600,263888225,3750,3750,3750,3750,0
|
|
20241230,182500,263888225,3750,3750,3750,3750,0
|
|
20241230,182400,263888225,3750,3750,3750,3750,0
|
|
20241230,182300,263888225,3750,3750,3750,3750,0
|
|
20241230,182200,263888225,3750,3750,3750,3750,0
|
|
20241230,182100,263888225,3750,3750,3750,3750,0
|
|
20241230,182000,263888225,3750,3750,3750,3750,0
|
|
20241230,181900,263888225,3750,3750,3750,3750,0
|
|
20241230,181800,263888225,3750,3750,3750,3750,0
|
|
20241230,181700,263888225,3750,3750,3750,3750,0
|
|
20241230,181600,263888225,3750,3750,3750,3750,0
|
|
20241230,181500,263888225,3750,3750,3750,3750,0
|
|
20241230,181400,263888225,3750,3750,3750,3750,0
|
|
20241230,181300,263888225,3750,3750,3750,3750,0
|
|
20241230,181200,263888225,3750,3750,3750,3750,0
|
|
20241230,181100,263888225,3750,3750,3750,3750,0
|
|
20241230,181000,263888225,3750,3750,3750,3750,0
|
|
20241230,180900,263888225,3750,3750,3750,3750,0
|
|
20241230,180800,263888225,3750,3750,3750,3750,0
|
|
20241230,180700,263888225,3750,3750,3750,3750,0
|
|
20241230,180600,263888225,3750,3750,3750,3750,0
|
|
20241230,180500,263888225,3750,3750,3750,3750,2707
|
|
20241230,180400,263888225,3750,3750,3750,3750,0
|
|
20241230,180300,263888225,3750,3750,3750,3750,0
|
|
20241230,180200,263888225,3750,3750,3750,3750,0
|
|
20241230,180100,263888225,3750,3750,3750,3750,0
|
|
20241230,180000,263888225,3750,3750,3750,3750,0
|
|
20241230,175900,263888225,3750,3750,3750,3750,0
|
|
20241230,175800,263888225,3750,3750,3750,3750,0
|
|
20241230,175700,263888225,3750,3750,3750,3750,0
|
|
20241230,175600,263888225,3750,3750,3750,3750,0
|
|
20241230,175500,263888225,3750,3750,3750,3750,0
|
|
20241230,175400,263888225,3750,3750,3750,3750,0
|
|
20241230,175300,263888225,3750,3750,3750,3750,0
|
|
20241230,175200,263888225,3750,3750,3750,3750,0
|
|
20241230,175100,263888225,3750,3750,3750,3750,0
|
|
20241230,175000,263888225,3750,3750,3750,3750,0
|
|
20241230,174900,263888225,3750,3750,3750,3750,0
|
|
20241230,174800,263888225,3750,3750,3750,3750,0
|
|
20241230,174700,263888225,3750,3750,3750,3750,0
|
|
20241230,174600,263888225,3750,3750,3750,3750,0
|
|
20241230,174500,263888225,3750,3750,3750,3750,0
|
|
20241230,174400,263888225,3750,3750,3750,3750,0
|
|
20241230,174300,263888225,3750,3750,3750,3750,0
|
|
20241230,174200,263888225,3750,3750,3750,3750,0
|
|
20241230,174100,263888225,3750,3750,3750,3750,0
|
|
20241230,174000,263888225,3750,3750,3750,3750,0
|
|
20241230,173900,263888225,3750,3750,3750,3750,0
|
|
20241230,173800,263888225,3750,3750,3750,3750,0
|
|
20241230,173700,263888225,3750,3750,3750,3750,0
|
|
20241230,173600,263888225,3750,3750,3750,3750,0
|
|
20241230,173500,263888225,3750,3750,3750,3750,2707
|
|
20241230,173400,263888225,3750,3750,3750,3750,0
|
|
20241230,173300,263888225,3750,3750,3750,3750,0
|
|
20241230,173200,263888225,3750,3750,3750,3750,0
|
|
20241230,173100,263888225,3750,3750,3750,3750,0
|
|
20241230,173000,263888225,3750,3750,3750,3750,0
|
|
20241230,172900,263888225,3750,3750,3750,3750,0
|
|
20241230,172800,263888225,3750,3750,3750,3750,0
|
|
20241230,172700,263888225,3750,3750,3750,3750,0
|
|
20241230,172600,263888225,3750,3750,3750,3750,0
|
|
20241230,172500,263888225,3750,3750,3750,3750,0
|
|
20241230,172400,263888225,3750,3750,3750,3750,0
|
|
20241230,172300,263888225,3750,3750,3750,3750,0
|
|
20241230,172200,263888225,3750,3750,3750,3750,0
|
|
20241230,172100,263888225,3750,3750,3750,3750,0
|
|
20241230,172000,263888225,3750,3750,3750,3750,0
|
|
20241230,171900,263888225,3750,3750,3750,3750,0
|
|
20241230,171800,263888225,3750,3750,3750,3750,0
|
|
20241230,171700,263888225,3750,3750,3750,3750,0
|
|
20241230,171600,263888225,3750,3750,3750,3750,0
|
|
20241230,171500,263888225,3750,3750,3750,3750,0
|
|
20241230,171400,263888225,3750,3750,3750,3750,0
|
|
20241230,171300,263888225,3750,3750,3750,3750,0
|
|
20241230,171200,263888225,3750,3750,3750,3750,0
|
|
20241230,171100,263888225,3750,3750,3750,3750,0
|
|
20241230,171000,263888225,3750,3750,3750,3750,0
|
|
20241230,170900,263888225,3750,3750,3750,3750,0
|
|
20241230,170800,263888225,3750,3750,3750,3750,0
|
|
20241230,170700,263888225,3750,3750,3750,3750,0
|
|
20241230,170600,263888225,3750,3750,3750,3750,0
|
|
20241230,170500,263888225,3750,3750,3750,3750,2707
|
|
20241230,170400,263888225,3750,3750,3750,3750,0
|
|
20241230,170300,263888225,3750,3750,3750,3750,0
|
|
20241230,170200,263888225,3750,3750,3750,3750,0
|
|
20241230,170100,263888225,3750,3750,3750,3750,0
|
|
20241230,170000,263888225,3750,3750,3750,3750,0
|
|
20241230,165900,263888225,3750,3750,3750,3750,0
|
|
20241230,165800,263888225,3750,3750,3750,3750,0
|
|
20241230,165700,263888225,3750,3750,3750,3750,0
|
|
20241230,165600,263888225,3750,3750,3750,3750,0
|
|
20241230,165500,263888225,3750,3750,3750,3750,0
|
|
20241230,165400,263888225,3750,3750,3750,3750,0
|
|
20241230,165300,263888225,3750,3750,3750,3750,0
|
|
20241230,165200,263888225,3750,3750,3750,3750,0
|
|
20241230,165100,263888225,3750,3750,3750,3750,0
|
|
20241230,165000,263888225,3750,3750,3750,3750,0
|
|
20241230,164900,263888225,3750,3750,3750,3750,0
|
|
20241230,164800,263888225,3750,3750,3750,3750,0
|
|
20241230,164700,263888225,3750,3750,3750,3750,0
|
|
20241230,164600,263888225,3750,3750,3750,3750,0
|
|
20241230,164500,263888225,3750,3750,3750,3750,0
|
|
20241230,164400,263888225,3750,3750,3750,3750,0
|
|
20241230,164300,263888225,3750,3750,3750,3750,0
|
|
20241230,164200,263888225,3750,3750,3750,3750,0
|
|
20241230,164100,263888225,3750,3750,3750,3750,0
|
|
20241230,164000,263888225,3750,3750,3750,3750,0
|
|
20241230,163900,263888225,3750,3750,3750,3750,0
|
|
20241230,163800,263888225,3750,3750,3750,3750,0
|
|
20241230,163700,263888225,3750,3750,3750,3750,0
|
|
20241230,163600,263888225,3750,3750,3750,3750,0
|
|
20241230,163500,263888225,3750,3750,3750,3750,2707
|
|
20241230,163400,263888225,3750,3750,3750,3750,0
|
|
20241230,163300,263888225,3750,3750,3750,3750,0
|
|
20241230,163200,263888225,3750,3750,3750,3750,0
|
|
20241230,163100,263888225,3750,3750,3750,3750,0
|
|
20241230,163000,263888225,3750,3750,3750,3750,0
|
|
20241230,162900,263888225,3750,3750,3750,3750,0
|
|
20241230,162800,263888225,3750,3750,3750,3750,0
|
|
20241230,162700,263888225,3750,3750,3750,3750,0
|
|
20241230,162600,263888225,3750,3750,3750,3750,0
|
|
20241230,162500,263888225,3750,3750,3750,3750,0
|
|
20241230,162400,263888225,3750,3750,3750,3750,0
|
|
20241230,162300,263888225,3750,3750,3750,3750,0
|
|
20241230,162200,263888225,3750,3750,3750,3750,0
|
|
20241230,162100,263888225,3750,3750,3750,3750,0
|
|
20241230,162000,263888225,3750,3750,3750,3750,0
|
|
20241230,161900,263888225,3750,3750,3750,3750,0
|
|
20241230,161800,263888225,3750,3750,3750,3750,0
|
|
20241230,161700,263888225,3750,3750,3750,3750,0
|
|
20241230,161600,263888225,3750,3750,3750,3750,0
|
|
20241230,161500,263888225,3750,3750,3750,3750,0
|
|
20241230,161400,263888225,3750,3750,3750,3750,0
|
|
20241230,161300,263888225,3750,3750,3750,3750,0
|
|
20241230,161200,263888225,3750,3750,3750,3750,0
|
|
20241230,161100,263888225,3750,3750,3750,3750,0
|
|
20241230,161000,263888225,3750,3750,3750,3750,0
|
|
20241230,160900,263888225,3750,3750,3750,3750,0
|
|
20241230,160800,263888225,3750,3750,3750,3750,0
|
|
20241230,160700,263888225,3750,3750,3750,3750,0
|
|
20241230,160600,263888225,3750,3750,3750,3750,0
|
|
20241230,160500,263888225,3750,3750,3750,3750,2707
|
|
20241230,160400,263888225,3750,3750,3750,3750,0
|
|
20241230,160300,263888225,3750,3750,3750,3750,0
|
|
20241230,160200,263888225,3750,3750,3750,3750,0
|
|
20241230,160100,263888225,3750,3750,3750,3750,0
|
|
20241230,160000,263888225,3750,3750,3750,3750,0
|
|
20241230,155900,263888225,3750,3750,3750,3750,0
|
|
20241230,155800,263888225,3750,3750,3750,3750,0
|
|
20241230,155700,263888225,3750,3750,3750,3750,0
|
|
20241230,155600,263888225,3750,3750,3750,3750,0
|
|
20241230,155500,263888225,3750,3750,3750,3750,0
|
|
20241230,155400,263888225,3750,3750,3750,3750,0
|
|
20241230,155300,263888225,3750,3750,3750,3750,0
|
|
20241230,155200,263888225,3750,3750,3750,3750,0
|
|
20241230,155100,263888225,3750,3750,3750,3750,0
|
|
20241230,155000,263888225,3750,3750,3750,3750,0
|
|
20241230,154900,263888225,3750,3750,3750,3750,0
|
|
20241230,154800,263888225,3750,3750,3750,3750,0
|
|
20241230,154700,263888225,3750,3750,3750,3750,0
|
|
20241230,154600,263888225,3750,3750,3750,3750,0
|
|
20241230,154500,263888225,3750,3750,3750,3750,0
|
|
20241230,154400,263888225,3750,3750,3750,3750,0
|
|
20241230,154300,263888225,3750,3750,3750,3750,0
|
|
20241230,154200,263888225,3750,3750,3750,3750,0
|
|
20241230,154100,263888225,3750,3750,3750,3750,0
|
|
20241230,154000,263888225,3750,3750,3750,3750,0
|
|
20241230,153900,263888225,3750,3750,3750,3750,0
|
|
20241230,153800,263888225,3750,3750,3750,3750,0
|
|
20241230,153700,263888225,3750,3750,3750,3750,0
|
|
20241230,153600,263888225,3750,3750,3750,3750,0
|
|
20241230,153500,263888225,3750,3750,3750,3750,2707
|
|
20241230,153400,263888225,3750,3750,3750,3750,0
|
|
20241230,153300,263888225,3750,3750,3750,3750,0
|
|
20241230,153200,263888225,3750,3750,3750,3750,0
|
|
20241230,153100,263888225,3750,3750,3750,3750,0
|
|
20241230,153000,263888225,3750,3750,3750,3750,2707
|
|
20241230,152900,253736975,3770,3770,3770,3770,0
|
|
20241230,152800,253736975,3770,3770,3770,3770,0
|
|
20241230,152700,253736975,3770,3770,3770,3770,0
|
|
20241230,152600,253736975,3770,3770,3770,3770,0
|
|
20241230,152500,253736975,3770,3770,3770,3770,0
|
|
20241230,152400,253736975,3770,3770,3770,3770,0
|
|
20241230,152300,253736975,3770,3770,3770,3770,0
|
|
20241230,152200,253736975,3770,3770,3770,3770,0
|
|
20241230,152100,253736975,3770,3770,3770,3770,0
|
|
20241230,152000,253736975,3770,3770,3770,3770,0
|
|
20241230,151900,253736975,3770,3760,3770,3760,190
|
|
20241230,151800,253020945,3770,3770,3770,3770,0
|
|
20241230,151700,253020945,3770,3770,3770,3770,0
|
|
20241230,151600,253020945,3770,3770,3770,3770,200
|
|
20241230,151500,252266945,3770,3760,3770,3760,696
|
|
20241230,151400,249644845,3760,3760,3760,3760,0
|
|
20241230,151300,249644845,3760,3760,3760,3760,207
|
|
20241230,151200,248866525,3760,3760,3760,3760,1
|
|
20241230,151100,248862765,3755,3755,3755,3755,42
|
|
20241230,151000,248705055,3755,3755,3755,3755,0
|
|
20241230,150900,248705055,3755,3755,3755,3755,100
|
|
20241230,150800,248329555,3760,3760,3760,3760,0
|
|
20241230,150700,248329555,3760,3760,3760,3760,10
|
|
20241230,150600,248291955,3770,3760,3770,3760,91
|
|
20241230,150500,247949785,3750,3770,3770,3750,747
|
|
20241230,150400,245146790,3765,3765,3765,3765,75
|
|
20241230,150300,244864415,3750,3750,3750,3750,319
|
|
20241230,150200,243668165,3750,3760,3760,3750,453
|
|
20241230,150100,241968640,3760,3760,3760,3760,0
|
|
20241230,150000,241968640,3760,3760,3760,3760,68
|
|
20241230,145900,241712960,3760,3760,3760,3760,1
|
|
20241230,145800,241709200,3765,3765,3765,3765,0
|
|
20241230,145700,241709200,3765,3765,3765,3765,0
|
|
20241230,145600,241709200,3765,3765,3765,3765,0
|
|
20241230,145500,241709200,3765,3765,3765,3765,1
|
|
20241230,145400,241705435,3750,3750,3750,3750,0
|
|
20241230,145300,241705435,3750,3750,3750,3750,0
|
|
20241230,145200,241705435,3750,3765,3765,3750,25
|
|
20241230,145100,241611340,3760,3760,3760,3760,2
|
|
20241230,145000,241603820,3765,3765,3765,3765,0
|
|
20241230,144900,241603820,3765,3765,3765,3765,1
|
|
20241230,144800,241600055,3760,3760,3760,3760,49
|
|
20241230,144700,241415815,3770,3770,3770,3770,0
|
|
20241230,144600,241415815,3770,3770,3770,3770,0
|
|
20241230,144500,241415815,3770,3770,3770,3770,0
|
|
20241230,144400,241415815,3770,3770,3770,3770,0
|
|
20241230,144300,241415815,3770,3770,3770,3770,22
|
|
20241230,144200,241332875,3770,3770,3770,3770,0
|
|
20241230,144100,241332875,3770,3770,3770,3770,1
|
|
20241230,144000,241329105,3755,3750,3770,3750,4
|
|
20241230,143900,241314075,3755,3755,3755,3755,0
|
|
20241230,143800,241314075,3755,3760,3760,3755,1000
|
|
20241230,143700,237558070,3755,3755,3755,3755,0
|
|
20241230,143600,237558070,3755,3760,3760,3755,1000
|
|
20241230,143500,233800800,3760,3760,3760,3760,0
|
|
20241230,143400,233800800,3760,3770,3770,3760,200
|
|
20241230,143300,233047685,3765,3765,3765,3765,0
|
|
20241230,143200,233047685,3765,3765,3765,3765,0
|
|
20241230,143100,233047685,3765,3765,3765,3765,0
|
|
20241230,143000,233047685,3765,3765,3765,3765,369
|
|
20241230,142900,231658400,3775,3775,3775,3775,247
|
|
20241230,142800,230725975,3765,3775,3775,3765,16
|
|
20241230,142700,230665595,3775,3775,3775,3775,250
|
|
20241230,142600,229721845,3770,3770,3770,3770,0
|
|
20241230,142500,229721845,3770,3770,3770,3770,100
|
|
20241230,142400,229344845,3775,3775,3775,3775,522
|
|
20241230,142300,227374295,3775,3775,3775,3775,1
|
|
20241230,142200,227370520,3760,3760,3760,3760,0
|
|
20241230,142100,227370520,3760,3760,3760,3760,149
|
|
20241230,142000,226810280,3775,3775,3775,3775,0
|
|
20241230,141900,226810280,3775,3775,3775,3775,0
|
|
20241230,141800,226810280,3775,3775,3775,3775,0
|
|
20241230,141700,226810280,3775,3775,3775,3775,1
|
|
20241230,141600,226806505,3760,3770,3770,3760,25
|
|
20241230,141500,226712285,3770,3770,3770,3770,0
|
|
20241230,141400,226712285,3770,3770,3770,3770,0
|
|
20241230,141300,226712285,3770,3770,3770,3770,109
|
|
20241230,141200,226301355,3770,3770,3770,3770,0
|
|
20241230,141100,226301355,3770,3770,3770,3770,0
|
|
20241230,141000,226301355,3770,3770,3770,3770,0
|
|
20241230,140900,226301355,3770,3770,3770,3770,0
|
|
20241230,140800,226301355,3770,3770,3770,3770,0
|
|
20241230,140700,226301355,3770,3770,3770,3770,0
|
|
20241230,140600,226301355,3770,3770,3770,3770,142
|
|
20241230,140500,225766015,3760,3760,3760,3760,0
|
|
20241230,140400,225766015,3760,3770,3775,3760,318
|
|
20241230,140300,224566210,3770,3765,3770,3765,325
|
|
20241230,140200,223341085,3755,3755,3755,3755,0
|
|
20241230,140100,223341085,3755,3755,3755,3755,0
|
|
20241230,140000,223341085,3755,3755,3755,3755,0
|
|
20241230,135900,223341085,3755,3755,3755,3755,0
|
|
20241230,135800,223341085,3755,3755,3755,3755,0
|
|
20241230,135700,223341085,3755,3755,3755,3755,0
|
|
20241230,135600,223341085,3755,3755,3755,3755,0
|
|
20241230,135500,223341085,3755,3755,3755,3755,0
|
|
20241230,135400,223341085,3755,3755,3755,3755,0
|
|
20241230,135300,223341085,3755,3755,3755,3755,0
|
|
20241230,135200,223341085,3755,3755,3755,3755,3
|
|
20241230,135100,223329820,3765,3765,3765,3765,0
|
|
20241230,135000,223329820,3765,3765,3765,3765,0
|
|
20241230,134900,223329820,3765,3765,3765,3765,0
|
|
20241230,134800,223329820,3765,3765,3765,3765,1
|
|
20241230,134700,223326055,3765,3765,3765,3765,22
|
|
20241230,134600,223243225,3765,3755,3765,3750,401
|
|
20241230,134500,221738545,3755,3755,3755,3755,0
|
|
20241230,134400,221738545,3755,3755,3755,3755,0
|
|
20241230,134300,221738545,3755,3755,3755,3755,0
|
|
20241230,134200,221738545,3755,3765,3765,3755,2
|
|
20241230,134100,221731025,3760,3760,3760,3760,1064
|
|
20241230,134000,217730385,3760,3760,3760,3760,3
|
|
20241230,133900,217719105,3765,3765,3765,3765,126
|
|
20241230,133800,217244715,3770,3765,3770,3765,1001
|
|
20241230,133700,213470960,3765,3765,3765,3765,0
|
|
20241230,133600,213470960,3765,3765,3765,3765,0
|
|
20241230,133500,213470960,3765,3765,3765,3765,0
|
|
20241230,133400,213470960,3765,3765,3765,3765,53
|
|
20241230,133300,213271415,3760,3760,3760,3760,0
|
|
20241230,133200,213271415,3760,3760,3760,3760,0
|
|
20241230,133100,213271415,3760,3760,3760,3760,0
|
|
20241230,133000,213271415,3760,3760,3760,3760,100
|
|
20241230,132900,212895415,3755,3755,3755,3755,0
|
|
20241230,132800,212895415,3755,3755,3755,3755,3
|
|
20241230,132700,212884150,3760,3760,3760,3760,900
|
|
20241230,132600,209500150,3770,3770,3770,3770,0
|
|
20241230,132500,209500150,3770,3770,3770,3770,0
|
|
20241230,132400,209500150,3770,3770,3770,3770,2
|
|
20241230,132300,209492610,3760,3760,3760,3760,33
|
|
20241230,132200,209368530,3765,3765,3765,3765,1
|
|
20241230,132100,209364765,3775,3775,3775,3775,0
|
|
20241230,132000,209364765,3775,3775,3775,3775,22
|
|
20241230,131900,209281715,3775,3775,3775,3775,0
|
|
20241230,131800,209281715,3775,3775,3775,3775,0
|
|
20241230,131700,209281715,3775,3775,3775,3775,1
|
|
20241230,131600,209277940,3760,3765,3765,3760,3
|
|
20241230,131500,209266655,3760,3760,3760,3760,0
|
|
20241230,131400,209266655,3760,3760,3760,3760,0
|
|
20241230,131300,209266655,3760,3760,3760,3760,0
|
|
20241230,131200,209266655,3760,3760,3760,3760,0
|
|
20241230,131100,209266655,3760,3760,3760,3760,0
|
|
20241230,131000,209266655,3760,3760,3760,3760,0
|
|
20241230,130900,209266655,3760,3760,3760,3760,0
|
|
20241230,130800,209266655,3760,3760,3760,3760,200
|
|
20241230,130700,208514655,3760,3760,3760,3760,0
|
|
20241230,130600,208514655,3760,3760,3760,3760,0
|
|
20241230,130500,208514655,3760,3760,3760,3760,0
|
|
20241230,130400,208514655,3760,3760,3760,3760,3
|
|
20241230,130300,208503375,3775,3775,3775,3775,0
|
|
20241230,130200,208503375,3775,3775,3775,3775,0
|
|
20241230,130100,208503375,3775,3775,3775,3775,0
|
|
20241230,130000,208503375,3775,3775,3775,3775,1
|
|
20241230,125900,208499600,3760,3765,3765,3760,130
|
|
20241230,125800,208010300,3765,3765,3765,3765,0
|
|
20241230,125700,208010300,3765,3765,3765,3765,0
|
|
20241230,125600,208010300,3765,3765,3765,3765,0
|
|
20241230,125500,208010300,3765,3765,3765,3765,348
|
|
20241230,125400,206700080,3765,3765,3765,3765,0
|
|
20241230,125300,206700080,3765,3765,3765,3765,100
|
|
20241230,125200,206323580,3760,3765,3765,3760,803
|
|
20241230,125100,203300300,3765,3765,3765,3765,562
|
|
20241230,125000,201184370,3765,3765,3765,3765,485
|
|
20241230,124900,199358345,3765,3765,3765,3765,505
|
|
20241230,124800,197457020,3765,3765,3765,3765,0
|
|
20241230,124700,197457020,3765,3765,3765,3765,0
|
|
20241230,124600,197457020,3765,3765,3765,3765,1
|
|
20241230,124500,197453255,3760,3760,3760,3760,0
|
|
20241230,124400,197453255,3760,3760,3760,3760,0
|
|
20241230,124300,197453255,3760,3760,3760,3760,231
|
|
20241230,124200,196584695,3775,3765,3775,3765,336
|
|
20241230,124100,195317095,3760,3755,3760,3755,866
|
|
20241230,124000,192061540,3750,3750,3750,3750,438
|
|
20241230,123900,190419040,3755,3755,3755,3755,0
|
|
20241230,123800,190419040,3755,3755,3755,3755,302
|
|
20241230,123700,189285030,3760,3760,3760,3760,501
|
|
20241230,123600,187401270,3760,3760,3760,3760,0
|
|
20241230,123500,187401270,3760,3760,3760,3760,0
|
|
20241230,123400,187401270,3760,3760,3760,3760,0
|
|
20241230,123300,187401270,3760,3760,3760,3760,154
|
|
20241230,123200,186822230,3765,3765,3765,3765,0
|
|
20241230,123100,186822230,3765,3765,3765,3765,400
|
|
20241230,123000,185316230,3760,3760,3760,3760,0
|
|
20241230,122900,185316230,3760,3760,3760,3760,0
|
|
20241230,122800,185316230,3760,3760,3760,3760,3
|
|
20241230,122700,185304950,3765,3765,3765,3765,2
|
|
20241230,122600,185297420,3760,3760,3760,3760,0
|
|
20241230,122500,185297420,3760,3760,3760,3760,39
|
|
20241230,122400,185150780,3765,3765,3765,3765,488
|
|
20241230,122300,183313460,3765,3765,3765,3765,0
|
|
20241230,122200,183313460,3765,3765,3765,3765,0
|
|
20241230,122100,183313460,3765,3765,3765,3765,0
|
|
20241230,122000,183313460,3765,3765,3765,3765,401
|
|
20241230,121900,181803695,3765,3765,3765,3765,0
|
|
20241230,121800,181803695,3765,3765,3765,3765,1
|
|
20241230,121700,181799930,3760,3760,3760,3760,0
|
|
20241230,121600,181799930,3760,3760,3760,3760,3
|
|
20241230,121500,181788650,3760,3765,3765,3760,459
|
|
20241230,121400,180061210,3765,3765,3765,3765,0
|
|
20241230,121300,180061210,3765,3765,3765,3765,285
|
|
20241230,121200,178988185,3765,3765,3765,3765,520
|
|
20241230,121100,177030385,3775,3775,3775,3775,0
|
|
20241230,121000,177030385,3775,3775,3775,3775,1
|
|
20241230,120900,177026610,3775,3775,3775,3775,1
|
|
20241230,120800,177022835,3760,3765,3765,3760,1539
|
|
20241230,120700,171228695,3765,3765,3765,3755,688
|
|
20241230,120600,168638765,3755,3755,3755,3755,0
|
|
20241230,120500,168638765,3755,3755,3755,3755,0
|
|
20241230,120400,168638765,3755,3755,3755,3755,3
|
|
20241230,120300,168627500,3765,3765,3765,3765,0
|
|
20241230,120200,168627500,3765,3765,3765,3765,0
|
|
20241230,120100,168627500,3765,3765,3765,3765,0
|
|
20241230,120000,168627500,3765,3765,3765,3765,1
|
|
20241230,115900,168623735,3750,3750,3750,3750,0
|
|
20241230,115800,168623735,3750,3750,3750,3750,0
|
|
20241230,115700,168623735,3750,3750,3750,3750,0
|
|
20241230,115600,168623735,3750,3750,3750,3750,0
|
|
20241230,115500,168623735,3750,3750,3750,3750,0
|
|
20241230,115400,168623735,3750,3750,3750,3750,0
|
|
20241230,115300,168623735,3750,3750,3750,3750,0
|
|
20241230,115200,168623735,3750,3750,3750,3750,3
|
|
20241230,115100,168612485,3780,3780,3780,3780,0
|
|
20241230,115000,168612485,3780,3780,3780,3780,1
|
|
20241230,114900,168608705,3780,3780,3780,3780,1
|
|
20241230,114800,168604925,3775,3775,3775,3775,0
|
|
20241230,114700,168604925,3775,3775,3775,3775,22
|
|
20241230,114600,168521875,3775,3775,3775,3775,0
|
|
20241230,114500,168521875,3775,3775,3775,3775,5
|
|
20241230,114400,168503000,3775,3775,3775,3775,0
|
|
20241230,114300,168503000,3775,3775,3775,3775,1
|
|
20241230,114200,168499225,3750,3750,3750,3750,199
|
|
20241230,114100,167752975,3775,3775,3775,3775,1
|
|
20241230,114000,167749200,3745,3780,3780,3745,1399
|
|
20241230,113900,162502070,3785,3785,3785,3785,0
|
|
20241230,113800,162502070,3785,3785,3785,3785,0
|
|
20241230,113700,162502070,3785,3785,3785,3785,6
|
|
20241230,113600,162479360,3755,3760,3760,3755,58
|
|
20241230,113500,162261475,3785,3785,3785,3785,500
|
|
20241230,113400,160368975,3785,3785,3785,3785,0
|
|
20241230,113300,160368975,3785,3785,3785,3785,0
|
|
20241230,113200,160368975,3785,3765,3785,3765,196
|
|
20241230,113100,159631015,3735,3735,3735,3735,0
|
|
20241230,113000,159631015,3735,3735,3735,3735,0
|
|
20241230,112900,159631015,3735,3735,3735,3735,0
|
|
20241230,112800,159631015,3735,3760,3760,3735,270
|
|
20241230,112700,158615890,3730,3755,3755,3730,1000
|
|
20241230,112600,154884135,3770,3770,3770,3770,2001
|
|
20241230,112500,147340365,3770,3770,3770,3770,0
|
|
20241230,112400,147340365,3770,3770,3770,3770,11
|
|
20241230,112300,147298895,3755,3755,3755,3755,0
|
|
20241230,112200,147298895,3755,3755,3755,3755,1
|
|
20241230,112100,147295140,3765,3765,3765,3765,0
|
|
20241230,112000,147295140,3765,3765,3765,3765,0
|
|
20241230,111900,147295140,3765,3765,3765,3765,0
|
|
20241230,111800,147295140,3765,3760,3765,3760,33
|
|
20241230,111700,147170945,3755,3755,3755,3755,0
|
|
20241230,111600,147170945,3755,3760,3760,3755,3
|
|
20241230,111500,147159675,3785,3785,3785,3785,0
|
|
20241230,111400,147159675,3785,3785,3785,3785,1
|
|
20241230,111300,147155890,3785,3785,3785,3785,0
|
|
20241230,111200,147155890,3785,3785,3785,3785,0
|
|
20241230,111100,147155890,3785,3785,3785,3785,1
|
|
20241230,111000,147152105,3750,3750,3750,3750,0
|
|
20241230,110900,147152105,3750,3770,3770,3750,2173
|
|
20241230,110800,138999850,3780,3780,3780,3780,1
|
|
20241230,110700,138996070,3780,3780,3780,3780,0
|
|
20241230,110600,138996070,3780,3780,3780,3780,0
|
|
20241230,110500,138996070,3780,3780,3780,3780,407
|
|
20241230,110400,137457610,3765,3780,3780,3765,4
|
|
20241230,110300,137442535,3765,3765,3765,3765,0
|
|
20241230,110200,137442535,3765,3765,3765,3765,0
|
|
20241230,110100,137442535,3765,3765,3765,3765,520
|
|
20241230,110000,135484735,3780,3780,3780,3780,0
|
|
20241230,105900,135484735,3780,3780,3780,3780,0
|
|
20241230,105800,135484735,3780,3780,3780,3780,1
|
|
20241230,105700,135480955,3780,3780,3780,3780,0
|
|
20241230,105600,135480955,3780,3780,3780,3780,0
|
|
20241230,105500,135480955,3780,3780,3780,3780,1
|
|
20241230,105400,135477175,3780,3780,3780,3780,0
|
|
20241230,105300,135477175,3780,3775,3780,3775,7
|
|
20241230,105200,135450740,3770,3770,3770,3770,838
|
|
20241230,105100,132291480,3765,3765,3765,3765,624
|
|
20241230,105000,129942120,3765,3765,3765,3765,1
|
|
20241230,104900,129938355,3750,3765,3765,3750,40
|
|
20241230,104800,129788340,3765,3765,3765,3765,0
|
|
20241230,104700,129788340,3765,3765,3765,3765,0
|
|
20241230,104600,129788340,3765,3760,3765,3755,887
|
|
20241230,104500,126450535,3755,3755,3755,3755,0
|
|
20241230,104400,126450535,3755,3755,3755,3755,0
|
|
20241230,104300,126450535,3755,3755,3755,3755,41
|
|
20241230,104200,126296580,3780,3780,3780,3780,0
|
|
20241230,104100,126296580,3780,3780,3780,3780,0
|
|
20241230,104000,126296580,3780,3780,3780,3780,1
|
|
20241230,103900,126292800,3780,3780,3780,3780,0
|
|
20241230,103800,126292800,3780,3755,3780,3755,4
|
|
20241230,103700,126277705,3755,3780,3780,3755,4
|
|
20241230,103600,126262660,3780,3780,3780,3780,0
|
|
20241230,103500,126262660,3780,3750,3780,3750,6
|
|
20241230,103400,126240040,3780,3780,3780,3780,23
|
|
20241230,103300,126153100,3780,3780,3780,3780,0
|
|
20241230,103200,126153100,3780,3780,3780,3780,0
|
|
20241230,103100,126153100,3780,3780,3780,3780,1
|
|
20241230,103000,126149320,3780,3780,3780,3780,0
|
|
20241230,102900,126149320,3780,3780,3780,3780,0
|
|
20241230,102800,126149320,3780,3780,3780,3780,0
|
|
20241230,102700,126149320,3780,3780,3780,3780,1
|
|
20241230,102600,126145540,3780,3780,3780,3780,0
|
|
20241230,102500,126145540,3780,3780,3780,3780,0
|
|
20241230,102400,126145540,3780,3780,3780,3780,23
|
|
20241230,102300,126058600,3780,3780,3780,3780,0
|
|
20241230,102200,126058600,3780,3780,3780,3780,0
|
|
20241230,102100,126058600,3780,3780,3780,3780,0
|
|
20241230,102000,126058600,3780,3780,3780,3780,0
|
|
20241230,101900,126058600,3780,3780,3780,3780,0
|
|
20241230,101800,126058600,3780,3780,3780,3780,59
|
|
20241230,101700,125835580,3715,3715,3715,3715,0
|
|
20241230,101600,125835580,3715,3760,3760,3715,2220
|
|
20241230,101500,117551500,3790,3790,3790,3790,23
|
|
20241230,101400,117464330,3790,3790,3790,3790,0
|
|
20241230,101300,117464330,3790,3760,3790,3760,3
|
|
20241230,101200,117453020,3790,3790,3790,3790,1
|
|
20241230,101100,117449230,3790,3790,3790,3790,3
|
|
20241230,101000,117437860,3765,3765,3765,3765,976
|
|
20241230,100900,113763220,3765,3790,3790,3765,4
|
|
20241230,100800,113748135,3790,3790,3790,3790,6
|
|
20241230,100700,113725395,3790,3790,3790,3790,0
|
|
20241230,100600,113725395,3790,3790,3790,3790,23
|
|
20241230,100500,113638225,3790,3790,3790,3790,0
|
|
20241230,100400,113638225,3790,3790,3790,3790,0
|
|
20241230,100300,113638225,3790,3790,3790,3790,0
|
|
20241230,100200,113638225,3790,3790,3790,3790,0
|
|
20241230,100100,113638225,3790,3790,3790,3790,0
|
|
20241230,100000,113638225,3790,3790,3790,3790,1
|
|
20241230,095900,113634435,3795,3795,3795,3795,0
|
|
20241230,095800,113634435,3795,3795,3795,3795,0
|
|
20241230,095700,113634435,3795,3795,3795,3795,23
|
|
20241230,095600,113547150,3800,3800,3800,3800,0
|
|
20241230,095500,113547150,3800,3800,3800,3800,1
|
|
20241230,095400,113543350,3800,3800,3800,3800,1
|
|
20241230,095300,113539550,3800,3800,3800,3800,0
|
|
20241230,095200,113539550,3800,3800,3800,3800,0
|
|
20241230,095100,113539550,3800,3800,3800,3800,0
|
|
20241230,095000,113539550,3800,3795,3800,3795,791
|
|
20241230,094900,110537700,3795,3795,3795,3795,1
|
|
20241230,094800,110533905,3765,3765,3765,3765,0
|
|
20241230,094700,110533905,3765,3765,3765,3765,2168
|
|
20241230,094600,102371385,3795,3795,3795,3795,345
|
|
20241230,094500,101062110,3765,3795,3795,3765,1000
|
|
20241230,094400,97292720,3795,3795,3795,3795,0
|
|
20241230,094300,97292720,3795,3795,3800,3795,967
|
|
20241230,094200,93621365,3795,3790,3795,3790,1501
|
|
20241230,094100,87932570,3790,3760,3795,3760,1424
|
|
20241230,094000,82566785,3760,3760,3760,3760,1026
|
|
20241230,093900,78709025,3760,3760,3760,3760,39
|
|
20241230,093800,78562385,3780,3780,3780,3780,23
|
|
20241230,093700,78475445,3780,3765,3780,3765,501
|
|
20241230,093600,76589165,3765,3750,3765,3750,1372
|
|
20241230,093500,71431035,3750,3745,3750,3745,201
|
|
20241230,093400,70677740,3745,3745,3745,3745,100
|
|
20241230,093300,70303240,3745,3745,3745,3745,0
|
|
20241230,093200,70303240,3745,3745,3745,3745,113
|
|
20241230,093100,69880055,3745,3745,3745,3745,0
|
|
20241230,093000,69880055,3745,3745,3745,3745,0
|
|
20241230,092900,69880055,3745,3745,3745,3745,51
|
|
20241230,092800,69689060,3745,3745,3745,3745,0
|
|
20241230,092700,69689060,3745,3745,3745,3745,0
|
|
20241230,092600,69689060,3745,3740,3745,3740,301
|
|
20241230,092500,68562265,3715,3715,3715,3715,0
|
|
20241230,092400,68562265,3715,3735,3735,3715,411
|
|
20241230,092300,67028960,3735,3720,3735,3715,182
|
|
20241230,092200,66349755,3735,3730,3735,3730,595
|
|
20241230,092100,64129930,3730,3730,3730,3730,0
|
|
20241230,092000,64129930,3730,3725,3730,3720,27
|
|
20241230,091900,64029470,3715,3715,3715,3715,100
|
|
20241230,091800,63657970,3735,3735,3735,3735,1
|
|
20241230,091700,63654235,3740,3735,3740,3735,764
|
|
20241230,091600,60799195,3730,3695,3730,3695,191
|
|
20241230,091500,60086800,3730,3730,3730,3730,10
|
|
20241230,091400,60049500,3690,3740,3740,3690,1176
|
|
20241230,091300,55702795,3740,3740,3740,3740,10
|
|
20241230,091200,55665395,3715,3745,3745,3715,238
|
|
20241230,091100,54780685,3745,3735,3745,3735,978
|
|
20241230,091000,51127835,3735,3735,3735,3735,211
|
|
20241230,090900,50339750,3745,3735,3745,3705,624
|
|
20241230,090800,48024580,3735,3715,3735,3710,93
|
|
20241230,090700,47679160,3715,3710,3715,3710,18
|
|
20241230,090600,47612375,3705,3700,3710,3700,480
|
|
20241230,090500,45834280,3705,3705,3705,3705,0
|
|
20241230,090400,45834280,3705,3705,3705,3700,15
|
|
20241230,090300,45778770,3705,3670,3705,3670,2825
|
|
20241230,090200,35366455,3695,3695,3695,3695,10
|
|
20241230,090100,35329505,3695,3675,3695,3670,1259
|
|
20241230,090000,30703450,3670,3680,3685,3670,8343
|