693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,203000,269170700,5130,5130,5130,5130,789
|
|
20241226,202900,269170700,5130,5130,5130,5130,0
|
|
20241226,202800,269170700,5130,5130,5130,5130,0
|
|
20241226,202700,269170700,5130,5130,5130,5130,0
|
|
20241226,202600,269170700,5130,5130,5130,5130,0
|
|
20241226,202500,269170700,5130,5130,5130,5130,0
|
|
20241226,202400,269170700,5130,5130,5130,5130,0
|
|
20241226,202300,269170700,5130,5130,5130,5130,0
|
|
20241226,202200,269170700,5130,5130,5130,5130,0
|
|
20241226,202100,269170700,5130,5130,5130,5130,0
|
|
20241226,202000,269170700,5130,5130,5130,5130,0
|
|
20241226,201900,269170700,5130,5130,5130,5130,0
|
|
20241226,201800,269170700,5130,5130,5130,5130,0
|
|
20241226,201700,269170700,5130,5130,5130,5130,0
|
|
20241226,201600,269170700,5130,5130,5130,5130,0
|
|
20241226,201500,269170700,5130,5130,5130,5130,0
|
|
20241226,201400,269170700,5130,5130,5130,5130,0
|
|
20241226,201300,269170700,5130,5130,5130,5130,0
|
|
20241226,201200,269170700,5130,5130,5130,5130,0
|
|
20241226,201100,269170700,5130,5130,5130,5130,0
|
|
20241226,201000,269170700,5130,5130,5130,5130,0
|
|
20241226,200900,269170700,5130,5130,5130,5130,0
|
|
20241226,200800,269170700,5130,5130,5130,5130,0
|
|
20241226,200700,269170700,5130,5130,5130,5130,0
|
|
20241226,200600,269170700,5130,5130,5130,5130,0
|
|
20241226,200500,269170700,5130,5130,5130,5130,0
|
|
20241226,200400,269170700,5130,5130,5130,5130,0
|
|
20241226,200300,269170700,5130,5130,5130,5130,0
|
|
20241226,200200,269170700,5130,5130,5130,5130,0
|
|
20241226,200100,269170700,5130,5130,5130,5130,0
|
|
20241226,200000,269170700,5130,5130,5130,5130,789
|
|
20241226,195900,269170700,5130,5130,5130,5130,0
|
|
20241226,195800,269170700,5130,5130,5130,5130,0
|
|
20241226,195700,269170700,5130,5130,5130,5130,0
|
|
20241226,195600,269170700,5130,5130,5130,5130,0
|
|
20241226,195500,269170700,5130,5130,5130,5130,0
|
|
20241226,195400,269170700,5130,5130,5130,5130,0
|
|
20241226,195300,269170700,5130,5130,5130,5130,0
|
|
20241226,195200,269170700,5130,5130,5130,5130,0
|
|
20241226,195100,269170700,5130,5130,5130,5130,0
|
|
20241226,195000,269170700,5130,5130,5130,5130,0
|
|
20241226,194900,269170700,5130,5130,5130,5130,0
|
|
20241226,194800,269170700,5130,5130,5130,5130,0
|
|
20241226,194700,269170700,5130,5130,5130,5130,0
|
|
20241226,194600,269170700,5130,5130,5130,5130,0
|
|
20241226,194500,269170700,5130,5130,5130,5130,0
|
|
20241226,194400,269170700,5130,5130,5130,5130,0
|
|
20241226,194300,269170700,5130,5130,5130,5130,0
|
|
20241226,194200,269170700,5130,5130,5130,5130,0
|
|
20241226,194100,269170700,5130,5130,5130,5130,0
|
|
20241226,194000,269170700,5130,5130,5130,5130,0
|
|
20241226,193900,269170700,5130,5130,5130,5130,0
|
|
20241226,193800,269170700,5130,5130,5130,5130,0
|
|
20241226,193700,269170700,5130,5130,5130,5130,0
|
|
20241226,193600,269170700,5130,5130,5130,5130,0
|
|
20241226,193500,269170700,5130,5130,5130,5130,0
|
|
20241226,193400,269170700,5130,5130,5130,5130,0
|
|
20241226,193300,269170700,5130,5130,5130,5130,0
|
|
20241226,193200,269170700,5130,5130,5130,5130,0
|
|
20241226,193100,269170700,5130,5130,5130,5130,0
|
|
20241226,193000,269170700,5130,5130,5130,5130,789
|
|
20241226,192900,269170700,5130,5130,5130,5130,0
|
|
20241226,192800,269170700,5130,5130,5130,5130,0
|
|
20241226,192700,269170700,5130,5130,5130,5130,0
|
|
20241226,192600,269170700,5130,5130,5130,5130,0
|
|
20241226,192500,269170700,5130,5130,5130,5130,0
|
|
20241226,192400,269170700,5130,5130,5130,5130,0
|
|
20241226,192300,269170700,5130,5130,5130,5130,0
|
|
20241226,192200,269170700,5130,5130,5130,5130,0
|
|
20241226,192100,269170700,5130,5130,5130,5130,0
|
|
20241226,192000,269170700,5130,5130,5130,5130,0
|
|
20241226,191900,269170700,5130,5130,5130,5130,0
|
|
20241226,191800,269170700,5130,5130,5130,5130,0
|
|
20241226,191700,269170700,5130,5130,5130,5130,0
|
|
20241226,191600,269170700,5130,5130,5130,5130,0
|
|
20241226,191500,269170700,5130,5130,5130,5130,0
|
|
20241226,191400,269170700,5130,5130,5130,5130,0
|
|
20241226,191300,269170700,5130,5130,5130,5130,0
|
|
20241226,191200,269170700,5130,5130,5130,5130,0
|
|
20241226,191100,269170700,5130,5130,5130,5130,0
|
|
20241226,191000,269170700,5130,5130,5130,5130,0
|
|
20241226,190900,269170700,5130,5130,5130,5130,0
|
|
20241226,190800,269170700,5130,5130,5130,5130,0
|
|
20241226,190700,269170700,5130,5130,5130,5130,0
|
|
20241226,190600,269170700,5130,5130,5130,5130,0
|
|
20241226,190500,269170700,5130,5130,5130,5130,0
|
|
20241226,190400,269170700,5130,5130,5130,5130,0
|
|
20241226,190300,269170700,5130,5130,5130,5130,0
|
|
20241226,190200,269170700,5130,5130,5130,5130,0
|
|
20241226,190100,269170700,5130,5130,5130,5130,0
|
|
20241226,190000,269170700,5130,5130,5130,5130,789
|
|
20241226,185900,269170700,5130,5130,5130,5130,0
|
|
20241226,185800,269170700,5130,5130,5130,5130,0
|
|
20241226,185700,269170700,5130,5130,5130,5130,0
|
|
20241226,185600,269170700,5130,5130,5130,5130,0
|
|
20241226,185500,269170700,5130,5130,5130,5130,0
|
|
20241226,185400,269170700,5130,5130,5130,5130,0
|
|
20241226,185300,269170700,5130,5130,5130,5130,0
|
|
20241226,185200,269170700,5130,5130,5130,5130,0
|
|
20241226,185100,269170700,5130,5130,5130,5130,0
|
|
20241226,185000,269170700,5130,5130,5130,5130,0
|
|
20241226,184900,269170700,5130,5130,5130,5130,0
|
|
20241226,184800,269170700,5130,5130,5130,5130,0
|
|
20241226,184700,269170700,5130,5130,5130,5130,0
|
|
20241226,184600,269170700,5130,5130,5130,5130,0
|
|
20241226,184500,269170700,5130,5130,5130,5130,0
|
|
20241226,184400,269170700,5130,5130,5130,5130,0
|
|
20241226,184300,269170700,5130,5130,5130,5130,0
|
|
20241226,184200,269170700,5130,5130,5130,5130,0
|
|
20241226,184100,269170700,5130,5130,5130,5130,0
|
|
20241226,184000,269170700,5130,5130,5130,5130,0
|
|
20241226,183900,269170700,5130,5130,5130,5130,0
|
|
20241226,183800,269170700,5130,5130,5130,5130,0
|
|
20241226,183700,269170700,5130,5130,5130,5130,0
|
|
20241226,183600,269170700,5130,5130,5130,5130,0
|
|
20241226,183500,269170700,5130,5130,5130,5130,0
|
|
20241226,183400,269170700,5130,5130,5130,5130,0
|
|
20241226,183300,269170700,5130,5130,5130,5130,0
|
|
20241226,183200,269170700,5130,5130,5130,5130,0
|
|
20241226,183100,269170700,5130,5130,5130,5130,0
|
|
20241226,183000,269170700,5130,5130,5130,5130,789
|
|
20241226,182900,269170700,5130,5130,5130,5130,0
|
|
20241226,182800,269170700,5130,5130,5130,5130,0
|
|
20241226,182700,269170700,5130,5130,5130,5130,0
|
|
20241226,182600,269170700,5130,5130,5130,5130,0
|
|
20241226,182500,269170700,5130,5130,5130,5130,0
|
|
20241226,182400,269170700,5130,5130,5130,5130,0
|
|
20241226,182300,269170700,5130,5130,5130,5130,0
|
|
20241226,182200,269170700,5130,5130,5130,5130,0
|
|
20241226,182100,269170700,5130,5130,5130,5130,0
|
|
20241226,182000,269170700,5130,5130,5130,5130,0
|
|
20241226,181900,269170700,5130,5130,5130,5130,0
|
|
20241226,181800,269170700,5130,5130,5130,5130,0
|
|
20241226,181700,269170700,5130,5130,5130,5130,0
|
|
20241226,181600,269170700,5130,5130,5130,5130,0
|
|
20241226,181500,269170700,5130,5130,5130,5130,0
|
|
20241226,181400,269170700,5130,5130,5130,5130,0
|
|
20241226,181300,269170700,5130,5130,5130,5130,0
|
|
20241226,181200,269170700,5130,5130,5130,5130,0
|
|
20241226,181100,269170700,5130,5130,5130,5130,0
|
|
20241226,181000,269170700,5130,5130,5130,5130,0
|
|
20241226,180900,269170700,5130,5130,5130,5130,0
|
|
20241226,180800,269170700,5130,5130,5130,5130,0
|
|
20241226,180700,269170700,5130,5130,5130,5130,0
|
|
20241226,180600,269170700,5130,5130,5130,5130,0
|
|
20241226,180500,269170700,5130,5130,5130,5130,0
|
|
20241226,180400,269170700,5130,5130,5130,5130,0
|
|
20241226,180300,269170700,5130,5130,5130,5130,0
|
|
20241226,180200,269170700,5130,5130,5130,5130,0
|
|
20241226,180100,269170700,5130,5130,5130,5130,0
|
|
20241226,180000,269170700,5130,5130,5130,5130,789
|
|
20241226,175900,269170700,5130,5130,5130,5130,0
|
|
20241226,175800,269170700,5130,5130,5130,5130,0
|
|
20241226,175700,269170700,5130,5130,5130,5130,0
|
|
20241226,175600,269170700,5130,5130,5130,5130,0
|
|
20241226,175500,269170700,5130,5130,5130,5130,0
|
|
20241226,175400,269170700,5130,5130,5130,5130,0
|
|
20241226,175300,269170700,5130,5130,5130,5130,0
|
|
20241226,175200,269170700,5130,5130,5130,5130,0
|
|
20241226,175100,269170700,5130,5130,5130,5130,0
|
|
20241226,175000,269170700,5130,5130,5130,5130,0
|
|
20241226,174900,269170700,5130,5130,5130,5130,0
|
|
20241226,174800,269170700,5130,5130,5130,5130,0
|
|
20241226,174700,269170700,5130,5130,5130,5130,0
|
|
20241226,174600,269170700,5130,5130,5130,5130,0
|
|
20241226,174500,269170700,5130,5130,5130,5130,0
|
|
20241226,174400,269170700,5130,5130,5130,5130,0
|
|
20241226,174300,269170700,5130,5130,5130,5130,0
|
|
20241226,174200,269170700,5130,5130,5130,5130,0
|
|
20241226,174100,269170700,5130,5130,5130,5130,0
|
|
20241226,174000,269170700,5130,5130,5130,5130,0
|
|
20241226,173900,269170700,5130,5130,5130,5130,0
|
|
20241226,173800,269170700,5130,5130,5130,5130,0
|
|
20241226,173700,269170700,5130,5130,5130,5130,0
|
|
20241226,173600,269170700,5130,5130,5130,5130,0
|
|
20241226,173500,269170700,5130,5130,5130,5130,0
|
|
20241226,173400,269170700,5130,5130,5130,5130,0
|
|
20241226,173300,269170700,5130,5130,5130,5130,0
|
|
20241226,173200,269170700,5130,5130,5130,5130,0
|
|
20241226,173100,269170700,5130,5130,5130,5130,0
|
|
20241226,173000,269170700,5130,5130,5130,5130,789
|
|
20241226,172900,269170700,5130,5130,5130,5130,0
|
|
20241226,172800,269170700,5130,5130,5130,5130,0
|
|
20241226,172700,269170700,5130,5130,5130,5130,0
|
|
20241226,172600,269170700,5130,5130,5130,5130,0
|
|
20241226,172500,269170700,5130,5130,5130,5130,0
|
|
20241226,172400,269170700,5130,5130,5130,5130,0
|
|
20241226,172300,269170700,5130,5130,5130,5130,0
|
|
20241226,172200,269170700,5130,5130,5130,5130,0
|
|
20241226,172100,269170700,5130,5130,5130,5130,0
|
|
20241226,172000,269170700,5130,5130,5130,5130,0
|
|
20241226,171900,269170700,5130,5130,5130,5130,0
|
|
20241226,171800,269170700,5130,5130,5130,5130,0
|
|
20241226,171700,269170700,5130,5130,5130,5130,0
|
|
20241226,171600,269170700,5130,5130,5130,5130,0
|
|
20241226,171500,269170700,5130,5130,5130,5130,0
|
|
20241226,171400,269170700,5130,5130,5130,5130,0
|
|
20241226,171300,269170700,5130,5130,5130,5130,0
|
|
20241226,171200,269170700,5130,5130,5130,5130,0
|
|
20241226,171100,269170700,5130,5130,5130,5130,0
|
|
20241226,171000,269170700,5130,5130,5130,5130,0
|
|
20241226,170900,269170700,5130,5130,5130,5130,0
|
|
20241226,170800,269170700,5130,5130,5130,5130,0
|
|
20241226,170700,269170700,5130,5130,5130,5130,0
|
|
20241226,170600,269170700,5130,5130,5130,5130,0
|
|
20241226,170500,269170700,5130,5130,5130,5130,0
|
|
20241226,170400,269170700,5130,5130,5130,5130,0
|
|
20241226,170300,269170700,5130,5130,5130,5130,0
|
|
20241226,170200,269170700,5130,5130,5130,5130,0
|
|
20241226,170100,269170700,5130,5130,5130,5130,0
|
|
20241226,170000,269170700,5130,5130,5130,5130,789
|
|
20241226,165900,269170700,5130,5130,5130,5130,0
|
|
20241226,165800,269170700,5130,5130,5130,5130,0
|
|
20241226,165700,269170700,5130,5130,5130,5130,0
|
|
20241226,165600,269170700,5130,5130,5130,5130,0
|
|
20241226,165500,269170700,5130,5130,5130,5130,0
|
|
20241226,165400,269170700,5130,5130,5130,5130,0
|
|
20241226,165300,269170700,5130,5130,5130,5130,0
|
|
20241226,165200,269170700,5130,5130,5130,5130,0
|
|
20241226,165100,269170700,5130,5130,5130,5130,0
|
|
20241226,165000,269170700,5130,5130,5130,5130,0
|
|
20241226,164900,269170700,5130,5130,5130,5130,0
|
|
20241226,164800,269170700,5130,5130,5130,5130,0
|
|
20241226,164700,269170700,5130,5130,5130,5130,0
|
|
20241226,164600,269170700,5130,5130,5130,5130,0
|
|
20241226,164500,269170700,5130,5130,5130,5130,0
|
|
20241226,164400,269170700,5130,5130,5130,5130,0
|
|
20241226,164300,269170700,5130,5130,5130,5130,0
|
|
20241226,164200,269170700,5130,5130,5130,5130,0
|
|
20241226,164100,269170700,5130,5130,5130,5130,0
|
|
20241226,164000,269170700,5130,5130,5130,5130,0
|
|
20241226,163900,269170700,5130,5130,5130,5130,0
|
|
20241226,163800,269170700,5130,5130,5130,5130,0
|
|
20241226,163700,269170700,5130,5130,5130,5130,0
|
|
20241226,163600,269170700,5130,5130,5130,5130,0
|
|
20241226,163500,269170700,5130,5130,5130,5130,0
|
|
20241226,163400,269170700,5130,5130,5130,5130,0
|
|
20241226,163300,269170700,5130,5130,5130,5130,0
|
|
20241226,163200,269170700,5130,5130,5130,5130,0
|
|
20241226,163100,269170700,5130,5130,5130,5130,0
|
|
20241226,163000,269170700,5130,5130,5130,5130,789
|
|
20241226,162900,269170700,5130,5130,5130,5130,0
|
|
20241226,162800,269170700,5130,5130,5130,5130,0
|
|
20241226,162700,269170700,5130,5130,5130,5130,0
|
|
20241226,162600,269170700,5130,5130,5130,5130,0
|
|
20241226,162500,269170700,5130,5130,5130,5130,0
|
|
20241226,162400,269170700,5130,5130,5130,5130,0
|
|
20241226,162300,269170700,5130,5130,5130,5130,0
|
|
20241226,162200,269170700,5130,5130,5130,5130,0
|
|
20241226,162100,269170700,5130,5130,5130,5130,0
|
|
20241226,162000,269170700,5130,5130,5130,5130,0
|
|
20241226,161900,269170700,5130,5130,5130,5130,0
|
|
20241226,161800,269170700,5130,5130,5130,5130,0
|
|
20241226,161700,269170700,5130,5130,5130,5130,0
|
|
20241226,161600,269170700,5130,5130,5130,5130,0
|
|
20241226,161500,269170700,5130,5130,5130,5130,0
|
|
20241226,161400,269170700,5130,5130,5130,5130,0
|
|
20241226,161300,269170700,5130,5130,5130,5130,0
|
|
20241226,161200,269170700,5130,5130,5130,5130,0
|
|
20241226,161100,269170700,5130,5130,5130,5130,0
|
|
20241226,161000,269170700,5130,5130,5130,5130,0
|
|
20241226,160900,269170700,5130,5130,5130,5130,0
|
|
20241226,160800,269170700,5130,5130,5130,5130,0
|
|
20241226,160700,269170700,5130,5130,5130,5130,0
|
|
20241226,160600,269170700,5130,5130,5130,5130,0
|
|
20241226,160500,269170700,5130,5130,5130,5130,0
|
|
20241226,160400,269170700,5130,5130,5130,5130,0
|
|
20241226,160300,269170700,5130,5130,5130,5130,0
|
|
20241226,160200,269170700,5130,5130,5130,5130,0
|
|
20241226,160100,269170700,5130,5130,5130,5130,0
|
|
20241226,160000,269170700,5130,5130,5130,5130,789
|
|
20241226,155900,269170700,5130,5130,5130,5130,0
|
|
20241226,155800,269170700,5130,5130,5130,5130,0
|
|
20241226,155700,269170700,5130,5130,5130,5130,0
|
|
20241226,155600,269170700,5130,5130,5130,5130,0
|
|
20241226,155500,269170700,5130,5130,5130,5130,0
|
|
20241226,155400,269170700,5130,5130,5130,5130,0
|
|
20241226,155300,269170700,5130,5130,5130,5130,0
|
|
20241226,155200,269170700,5130,5130,5130,5130,0
|
|
20241226,155100,269170700,5130,5130,5130,5130,0
|
|
20241226,155000,269170700,5130,5130,5130,5130,0
|
|
20241226,154900,269170700,5130,5130,5130,5130,0
|
|
20241226,154800,269170700,5130,5130,5130,5130,0
|
|
20241226,154700,269170700,5130,5130,5130,5130,0
|
|
20241226,154600,269170700,5130,5130,5130,5130,0
|
|
20241226,154500,269170700,5130,5130,5130,5130,0
|
|
20241226,154400,269170700,5130,5130,5130,5130,0
|
|
20241226,154300,269170700,5130,5130,5130,5130,0
|
|
20241226,154200,269170700,5130,5130,5130,5130,0
|
|
20241226,154100,269170700,5130,5130,5130,5130,0
|
|
20241226,154000,269170700,5130,5130,5130,5130,0
|
|
20241226,153900,269170700,5130,5130,5130,5130,0
|
|
20241226,153800,269170700,5130,5130,5130,5130,0
|
|
20241226,153700,269170700,5130,5130,5130,5130,0
|
|
20241226,153600,269170700,5130,5130,5130,5130,0
|
|
20241226,153500,269170700,5130,5130,5130,5130,0
|
|
20241226,153400,269170700,5130,5130,5130,5130,0
|
|
20241226,153300,269170700,5130,5130,5130,5130,0
|
|
20241226,153200,269170700,5130,5130,5130,5130,0
|
|
20241226,153100,269170700,5130,5130,5130,5130,0
|
|
20241226,153000,269170700,5130,5130,5130,5130,1578
|
|
20241226,152900,265123130,5100,5100,5100,5100,0
|
|
20241226,152800,265123130,5100,5100,5100,5100,0
|
|
20241226,152700,265123130,5100,5100,5100,5100,0
|
|
20241226,152600,265123130,5100,5100,5100,5100,0
|
|
20241226,152500,265123130,5100,5100,5100,5100,0
|
|
20241226,152400,265123130,5100,5100,5100,5100,0
|
|
20241226,152300,265123130,5100,5100,5100,5100,0
|
|
20241226,152200,265123130,5100,5100,5100,5100,0
|
|
20241226,152100,265123130,5100,5100,5100,5100,0
|
|
20241226,152000,265123130,5100,5100,5100,5100,0
|
|
20241226,151900,265123130,5100,5100,5100,5100,742
|
|
20241226,151800,261338930,5100,5080,5100,5080,16
|
|
20241226,151700,261257620,5090,5070,5090,5070,47
|
|
20241226,151600,261018890,5070,5070,5070,5070,0
|
|
20241226,151500,261018890,5070,5080,5080,5070,161
|
|
20241226,151400,260202520,5070,5070,5070,5070,0
|
|
20241226,151300,260202520,5070,5070,5070,5070,0
|
|
20241226,151200,260202520,5070,5070,5070,5070,0
|
|
20241226,151100,260202520,5070,5070,5070,5070,490
|
|
20241226,151000,257718220,5070,5070,5070,5070,0
|
|
20241226,150900,257718220,5070,5080,5080,5070,610
|
|
20241226,150800,254620580,5090,5090,5090,5090,3
|
|
20241226,150700,254605310,5090,5090,5090,5090,26
|
|
20241226,150600,254472970,5080,5080,5080,5080,0
|
|
20241226,150500,254472970,5080,5080,5080,5080,2
|
|
20241226,150400,254462810,5090,5090,5090,5090,0
|
|
20241226,150300,254462810,5090,5090,5090,5090,0
|
|
20241226,150200,254462810,5090,5090,5090,5090,100
|
|
20241226,150100,253953810,5100,5100,5100,5100,0
|
|
20241226,150000,253953810,5100,5100,5100,5100,0
|
|
20241226,145900,253953810,5100,5100,5100,5100,0
|
|
20241226,145800,253953810,5100,5100,5100,5100,0
|
|
20241226,145700,253953810,5100,5100,5100,5100,12
|
|
20241226,145600,253892610,5100,5100,5100,5100,0
|
|
20241226,145500,253892610,5100,5100,5100,5100,227
|
|
20241226,145400,252734910,5100,5100,5100,5100,0
|
|
20241226,145300,252734910,5100,5100,5100,5100,0
|
|
20241226,145200,252734910,5100,5100,5100,5100,0
|
|
20241226,145100,252734910,5100,5100,5100,5100,0
|
|
20241226,145000,252734910,5100,5100,5100,5100,0
|
|
20241226,144900,252734910,5100,5100,5100,5100,0
|
|
20241226,144800,252734910,5100,5100,5100,5100,0
|
|
20241226,144700,252734910,5100,5100,5100,5100,6
|
|
20241226,144600,252704310,5070,5070,5070,5070,0
|
|
20241226,144500,252704310,5070,5070,5070,5070,0
|
|
20241226,144400,252704310,5070,5070,5070,5070,0
|
|
20241226,144300,252704310,5070,5070,5070,5070,0
|
|
20241226,144200,252704310,5070,5070,5070,5070,1
|
|
20241226,144100,252699240,5070,5070,5070,5070,0
|
|
20241226,144000,252699240,5070,5070,5070,5070,0
|
|
20241226,143900,252699240,5070,5070,5070,5070,0
|
|
20241226,143800,252699240,5070,5070,5070,5070,299
|
|
20241226,143700,251183310,5070,5070,5070,5070,0
|
|
20241226,143600,251183310,5070,5070,5070,5070,342
|
|
20241226,143500,249449370,5080,5080,5080,5080,2697
|
|
20241226,143400,235748610,5070,5070,5070,5070,204
|
|
20241226,143300,234714330,5080,5080,5080,5080,0
|
|
20241226,143200,234714330,5080,5080,5080,5080,11
|
|
20241226,143100,234658450,5060,5060,5060,5060,130
|
|
20241226,143000,234000650,5060,5060,5060,5060,525
|
|
20241226,142900,231344150,5060,5060,5060,5060,184
|
|
20241226,142800,230413110,5060,5060,5060,5060,0
|
|
20241226,142700,230413110,5060,5060,5060,5060,2
|
|
20241226,142600,230402990,5060,5060,5060,5060,255
|
|
20241226,142500,229112690,5090,5090,5090,5090,0
|
|
20241226,142400,229112690,5090,5090,5090,5090,0
|
|
20241226,142300,229112690,5090,5090,5090,5090,1
|
|
20241226,142200,229107600,5050,5050,5050,5050,0
|
|
20241226,142100,229107600,5050,5050,5050,5050,0
|
|
20241226,142000,229107600,5050,5050,5050,5050,142
|
|
20241226,141900,228390500,5060,5070,5070,5060,3615
|
|
20241226,141800,210075960,5090,5090,5090,5090,0
|
|
20241226,141700,210075960,5090,5090,5090,5090,0
|
|
20241226,141600,210075960,5090,5090,5090,5090,0
|
|
20241226,141500,210075960,5090,5090,5090,5090,0
|
|
20241226,141400,210075960,5090,5090,5090,5090,0
|
|
20241226,141300,210075960,5090,5090,5090,5090,0
|
|
20241226,141200,210075960,5090,5090,5090,5090,0
|
|
20241226,141100,210075960,5090,5090,5090,5090,0
|
|
20241226,141000,210075960,5090,5090,5090,5090,0
|
|
20241226,140900,210075960,5090,5090,5090,5090,0
|
|
20241226,140800,210075960,5090,5090,5090,5090,6
|
|
20241226,140700,210045420,5090,5090,5090,5090,0
|
|
20241226,140600,210045420,5090,5090,5090,5090,0
|
|
20241226,140500,210045420,5090,5090,5090,5090,0
|
|
20241226,140400,210045420,5090,5090,5090,5090,2
|
|
20241226,140300,210035240,5060,5070,5070,5060,790
|
|
20241226,140200,206037230,5080,5090,5090,5080,3199
|
|
20241226,140100,189786290,5100,5100,5100,5100,0
|
|
20241226,140000,189786290,5100,5100,5100,5100,298
|
|
20241226,135900,188266490,5100,5100,5100,5100,0
|
|
20241226,135800,188266490,5100,5100,5100,5100,300
|
|
20241226,135700,186736490,5100,5100,5100,5100,0
|
|
20241226,135600,186736490,5100,5100,5100,5100,400
|
|
20241226,135500,184696490,5120,5120,5120,5120,6
|
|
20241226,135400,184665770,5120,5120,5120,5120,0
|
|
20241226,135300,184665770,5120,5120,5120,5120,0
|
|
20241226,135200,184665770,5120,5120,5120,5120,0
|
|
20241226,135100,184665770,5120,5120,5120,5120,0
|
|
20241226,135000,184665770,5120,5120,5120,5120,0
|
|
20241226,134900,184665770,5120,5120,5120,5120,0
|
|
20241226,134800,184665770,5120,5120,5120,5120,0
|
|
20241226,134700,184665770,5120,5120,5120,5120,236
|
|
20241226,134600,183457450,5120,5120,5120,5120,0
|
|
20241226,134500,183457450,5120,5120,5120,5120,10
|
|
20241226,134400,183406250,5110,5110,5130,5110,779
|
|
20241226,134300,179425060,5110,5110,5110,5110,1
|
|
20241226,134200,179419950,5090,5090,5090,5090,0
|
|
20241226,134100,179419950,5090,5090,5090,5090,0
|
|
20241226,134000,179419950,5090,5090,5090,5090,0
|
|
20241226,133900,179419950,5090,5090,5090,5090,0
|
|
20241226,133800,179419950,5090,5090,5090,5090,0
|
|
20241226,133700,179419950,5090,5090,5090,5090,3
|
|
20241226,133600,179404680,5100,5100,5100,5100,0
|
|
20241226,133500,179404680,5100,5100,5100,5100,0
|
|
20241226,133400,179404680,5100,5100,5100,5100,0
|
|
20241226,133300,179404680,5100,5100,5100,5100,0
|
|
20241226,133200,179404680,5100,5100,5100,5100,0
|
|
20241226,133100,179404680,5100,5100,5100,5100,0
|
|
20241226,133000,179404680,5100,5100,5100,5100,0
|
|
20241226,132900,179404680,5100,5100,5100,5100,0
|
|
20241226,132800,179404680,5100,5100,5100,5100,0
|
|
20241226,132700,179404680,5100,5100,5100,5100,0
|
|
20241226,132600,179404680,5100,5100,5100,5100,50
|
|
20241226,132500,179149680,5100,5100,5100,5100,0
|
|
20241226,132400,179149680,5100,5100,5100,5100,0
|
|
20241226,132300,179149680,5100,5100,5100,5100,0
|
|
20241226,132200,179149680,5100,5100,5100,5100,0
|
|
20241226,132100,179149680,5100,5100,5100,5100,10
|
|
20241226,132000,179098680,5080,5080,5080,5080,0
|
|
20241226,131900,179098680,5080,5080,5080,5080,0
|
|
20241226,131800,179098680,5080,5080,5080,5080,0
|
|
20241226,131700,179098680,5080,5080,5080,5080,0
|
|
20241226,131600,179098680,5080,5080,5080,5080,0
|
|
20241226,131500,179098680,5080,5090,5090,5080,15813
|
|
20241226,131400,98630800,5110,5110,5110,5110,0
|
|
20241226,131300,98630800,5110,5110,5110,5110,0
|
|
20241226,131200,98630800,5110,5110,5110,5110,0
|
|
20241226,131100,98630800,5110,5110,5110,5110,114
|
|
20241226,131000,98048260,5110,5110,5110,5110,0
|
|
20241226,130900,98048260,5110,5110,5110,5110,0
|
|
20241226,130800,98048260,5110,5110,5110,5110,0
|
|
20241226,130700,98048260,5110,5110,5110,5110,0
|
|
20241226,130600,98048260,5110,5110,5110,5110,0
|
|
20241226,130500,98048260,5110,5110,5110,5110,0
|
|
20241226,130400,98048260,5110,5100,5110,5100,696
|
|
20241226,130300,94498370,5100,5100,5100,5100,0
|
|
20241226,130200,94498370,5100,5100,5100,5100,0
|
|
20241226,130100,94498370,5100,5100,5100,5100,28
|
|
20241226,130000,94355570,5120,5120,5120,5120,0
|
|
20241226,125900,94355570,5120,5120,5120,5120,0
|
|
20241226,125800,94355570,5120,5120,5120,5120,0
|
|
20241226,125700,94355570,5120,5120,5120,5120,29
|
|
20241226,125600,94207090,5110,5110,5110,5110,0
|
|
20241226,125500,94207090,5110,5110,5110,5110,8
|
|
20241226,125400,94166210,5110,5110,5110,5110,0
|
|
20241226,125300,94166210,5110,5110,5110,5110,0
|
|
20241226,125200,94166210,5110,5110,5110,5110,2
|
|
20241226,125100,94155990,5090,5090,5090,5090,0
|
|
20241226,125000,94155990,5090,5090,5090,5090,0
|
|
20241226,124900,94155990,5090,5090,5090,5090,0
|
|
20241226,124800,94155990,5090,5110,5110,5090,4086
|
|
20241226,124700,73320200,5120,5120,5120,5120,0
|
|
20241226,124600,73320200,5120,5120,5120,5120,1
|
|
20241226,124500,73315080,5110,5110,5110,5110,0
|
|
20241226,124400,73315080,5110,5110,5110,5110,0
|
|
20241226,124300,73315080,5110,5110,5110,5110,0
|
|
20241226,124200,73315080,5110,5110,5110,5110,0
|
|
20241226,124100,73315080,5110,5110,5110,5110,119
|
|
20241226,124000,72706990,5110,5110,5110,5110,0
|
|
20241226,123900,72706990,5110,5110,5110,5110,0
|
|
20241226,123800,72706990,5110,5110,5110,5110,0
|
|
20241226,123700,72706990,5110,5110,5110,5110,0
|
|
20241226,123600,72706990,5110,5110,5110,5110,0
|
|
20241226,123500,72706990,5110,5110,5110,5110,0
|
|
20241226,123400,72706990,5110,5110,5110,5110,0
|
|
20241226,123300,72706990,5110,5110,5110,5110,1
|
|
20241226,123200,72701880,5100,5100,5100,5100,0
|
|
20241226,123100,72701880,5100,5100,5100,5100,0
|
|
20241226,123000,72701880,5100,5100,5100,5100,0
|
|
20241226,122900,72701880,5100,5100,5100,5100,0
|
|
20241226,122800,72701880,5100,5100,5100,5100,0
|
|
20241226,122700,72701880,5100,5100,5100,5100,0
|
|
20241226,122600,72701880,5100,5100,5100,5100,0
|
|
20241226,122500,72701880,5100,5100,5100,5100,0
|
|
20241226,122400,72701880,5100,5100,5100,5100,0
|
|
20241226,122300,72701880,5100,5100,5100,5100,0
|
|
20241226,122200,72701880,5100,5100,5100,5100,0
|
|
20241226,122100,72701880,5100,5100,5100,5100,0
|
|
20241226,122000,72701880,5100,5100,5100,5100,0
|
|
20241226,121900,72701880,5100,5100,5100,5100,0
|
|
20241226,121800,72701880,5100,5100,5100,5100,124
|
|
20241226,121700,72069480,5110,5110,5110,5110,0
|
|
20241226,121600,72069480,5110,5110,5110,5110,0
|
|
20241226,121500,72069480,5110,5110,5110,5110,0
|
|
20241226,121400,72069480,5110,5110,5110,5110,0
|
|
20241226,121300,72069480,5110,5110,5110,5110,6
|
|
20241226,121200,72038820,5110,5110,5110,5110,0
|
|
20241226,121100,72038820,5110,5110,5110,5110,103
|
|
20241226,121000,71512490,5110,5110,5110,5110,0
|
|
20241226,120900,71512490,5110,5110,5110,5110,1
|
|
20241226,120800,71507380,5110,5110,5110,5110,0
|
|
20241226,120700,71507380,5110,5110,5110,5110,0
|
|
20241226,120600,71507380,5110,5110,5110,5110,0
|
|
20241226,120500,71507380,5110,5110,5110,5110,0
|
|
20241226,120400,71507380,5110,5110,5110,5110,0
|
|
20241226,120300,71507380,5110,5110,5110,5110,0
|
|
20241226,120200,71507380,5110,5110,5110,5110,0
|
|
20241226,120100,71507380,5110,5110,5110,5110,0
|
|
20241226,120000,71507380,5110,5110,5110,5110,0
|
|
20241226,115900,71507380,5110,5110,5110,5110,0
|
|
20241226,115800,71507380,5110,5110,5110,5110,0
|
|
20241226,115700,71507380,5110,5110,5110,5110,0
|
|
20241226,115600,71507380,5110,5110,5110,5110,0
|
|
20241226,115500,71507380,5110,5110,5110,5110,0
|
|
20241226,115400,71507380,5110,5110,5110,5110,0
|
|
20241226,115300,71507380,5110,5110,5110,5110,0
|
|
20241226,115200,71507380,5110,5110,5110,5110,0
|
|
20241226,115100,71507380,5110,5110,5110,5110,0
|
|
20241226,115000,71507380,5110,5110,5110,5110,56
|
|
20241226,114900,71221220,5100,5100,5100,5100,0
|
|
20241226,114800,71221220,5100,5100,5100,5100,0
|
|
20241226,114700,71221220,5100,5100,5100,5100,0
|
|
20241226,114600,71221220,5100,5100,5100,5100,0
|
|
20241226,114500,71221220,5100,5100,5100,5100,0
|
|
20241226,114400,71221220,5100,5100,5100,5100,0
|
|
20241226,114300,71221220,5100,5100,5100,5100,0
|
|
20241226,114200,71221220,5100,5100,5100,5100,0
|
|
20241226,114100,71221220,5100,5100,5100,5100,0
|
|
20241226,114000,71221220,5100,5100,5100,5100,0
|
|
20241226,113900,71221220,5100,5110,5110,5100,1000
|
|
20241226,113800,66120230,5110,5110,5110,5110,0
|
|
20241226,113700,66120230,5110,5110,5110,5110,101
|
|
20241226,113600,65604120,5110,5110,5110,5110,1
|
|
20241226,113500,65599010,5110,5110,5110,5110,0
|
|
20241226,113400,65599010,5110,5110,5110,5110,0
|
|
20241226,113300,65599010,5110,5110,5110,5110,0
|
|
20241226,113200,65599010,5110,5110,5110,5110,0
|
|
20241226,113100,65599010,5110,5110,5110,5110,0
|
|
20241226,113000,65599010,5110,5110,5110,5110,13
|
|
20241226,112900,65532580,5110,5110,5110,5110,200
|
|
20241226,112800,64510580,5110,5110,5110,5110,0
|
|
20241226,112700,64510580,5110,5110,5110,5110,0
|
|
20241226,112600,64510580,5110,5110,5110,5110,0
|
|
20241226,112500,64510580,5110,5110,5110,5110,0
|
|
20241226,112400,64510580,5110,5110,5110,5110,2
|
|
20241226,112300,64500360,5150,5150,5150,5150,0
|
|
20241226,112200,64500360,5150,5120,5150,5120,100
|
|
20241226,112100,63987280,5110,5110,5110,5110,0
|
|
20241226,112000,63987280,5110,5110,5110,5110,0
|
|
20241226,111900,63987280,5110,5110,5110,5110,0
|
|
20241226,111800,63987280,5110,5110,5110,5110,0
|
|
20241226,111700,63987280,5110,5110,5110,5110,5
|
|
20241226,111600,63961730,5120,5120,5120,5120,17
|
|
20241226,111500,63874690,5110,5110,5110,5110,10
|
|
20241226,111400,63823590,5110,5110,5110,5110,552
|
|
20241226,111300,61002870,5110,5110,5110,5110,20
|
|
20241226,111200,60900670,5110,5110,5110,5110,0
|
|
20241226,111100,60900670,5110,5110,5110,5110,0
|
|
20241226,111000,60900670,5110,5110,5110,5110,0
|
|
20241226,110900,60900670,5110,5110,5110,5110,0
|
|
20241226,110800,60900670,5110,5110,5110,5110,0
|
|
20241226,110700,60900670,5110,5110,5110,5110,7
|
|
20241226,110600,60864900,5110,5110,5110,5110,0
|
|
20241226,110500,60864900,5110,5110,5110,5110,2
|
|
20241226,110400,60854680,5100,5100,5100,5100,0
|
|
20241226,110300,60854680,5100,5100,5100,5100,0
|
|
20241226,110200,60854680,5100,5100,5100,5100,0
|
|
20241226,110100,60854680,5100,5100,5100,5100,0
|
|
20241226,110000,60854680,5100,5100,5100,5100,750
|
|
20241226,105900,57029680,5100,5100,5100,5100,0
|
|
20241226,105800,57029680,5100,5100,5100,5100,0
|
|
20241226,105700,57029680,5100,5100,5100,5100,0
|
|
20241226,105600,57029680,5100,5100,5100,5100,600
|
|
20241226,105500,53969680,5090,5090,5090,5090,1
|
|
20241226,105400,53964590,5090,5090,5090,5090,0
|
|
20241226,105300,53964590,5090,5090,5090,5090,0
|
|
20241226,105200,53964590,5090,5090,5090,5090,0
|
|
20241226,105100,53964590,5090,5090,5090,5090,0
|
|
20241226,105000,53964590,5090,5090,5090,5090,264
|
|
20241226,104900,52620830,5090,5090,5090,5090,1258
|
|
20241226,104800,46217610,5080,5080,5080,5080,0
|
|
20241226,104700,46217610,5080,5080,5080,5080,205
|
|
20241226,104600,45176210,5090,5090,5090,5090,0
|
|
20241226,104500,45176210,5090,5090,5090,5090,0
|
|
20241226,104400,45176210,5090,5090,5090,5090,0
|
|
20241226,104300,45176210,5090,5090,5090,5090,0
|
|
20241226,104200,45176210,5090,5090,5090,5090,0
|
|
20241226,104100,45176210,5090,5090,5090,5090,0
|
|
20241226,104000,45176210,5090,5090,5090,5090,0
|
|
20241226,103900,45176210,5090,5090,5090,5090,0
|
|
20241226,103800,45176210,5090,5090,5090,5090,0
|
|
20241226,103700,45176210,5090,5090,5090,5090,0
|
|
20241226,103600,45176210,5090,5090,5090,5090,0
|
|
20241226,103500,45176210,5090,5090,5090,5090,7
|
|
20241226,103400,45140580,5080,5080,5080,5080,0
|
|
20241226,103300,45140580,5080,5080,5080,5080,0
|
|
20241226,103200,45140580,5080,5080,5080,5080,0
|
|
20241226,103100,45140580,5080,5080,5080,5080,0
|
|
20241226,103000,45140580,5080,5080,5080,5080,270
|
|
20241226,102900,43768980,5080,5080,5080,5080,0
|
|
20241226,102800,43768980,5080,5080,5080,5080,3
|
|
20241226,102700,43753740,5080,5080,5080,5080,20
|
|
20241226,102600,43652140,5080,5080,5080,5080,0
|
|
20241226,102500,43652140,5080,5080,5080,5080,0
|
|
20241226,102400,43652140,5080,5080,5080,5080,0
|
|
20241226,102300,43652140,5080,5080,5080,5080,0
|
|
20241226,102200,43652140,5080,5080,5080,5080,0
|
|
20241226,102100,43652140,5080,5080,5080,5080,0
|
|
20241226,102000,43652140,5080,5080,5080,5080,0
|
|
20241226,101900,43652140,5080,5080,5080,5080,114
|
|
20241226,101800,43073020,5080,5080,5080,5080,723
|
|
20241226,101700,39400180,5080,5080,5080,5080,8
|
|
20241226,101600,39359540,5090,5090,5090,5090,10
|
|
20241226,101500,39308640,5090,5080,5090,5080,214
|
|
20241226,101400,38221380,5090,5090,5090,5090,0
|
|
20241226,101300,38221380,5090,5090,5090,5090,0
|
|
20241226,101200,38221380,5090,5090,5090,5090,0
|
|
20241226,101100,38221380,5090,5090,5090,5090,1
|
|
20241226,101000,38216290,5080,5080,5080,5080,5
|
|
20241226,100900,38190890,5090,5090,5090,5090,0
|
|
20241226,100800,38190890,5090,5090,5090,5090,0
|
|
20241226,100700,38190890,5090,5090,5090,5090,0
|
|
20241226,100600,38190890,5090,5090,5090,5090,1
|
|
20241226,100500,38185800,5090,5090,5090,5090,0
|
|
20241226,100400,38185800,5090,5090,5090,5090,0
|
|
20241226,100300,38185800,5090,5090,5090,5090,0
|
|
20241226,100200,38185800,5090,5090,5090,5090,20
|
|
20241226,100100,38084000,5090,5090,5090,5090,0
|
|
20241226,100000,38084000,5090,5090,5090,5090,34
|
|
20241226,095900,37910940,5090,5090,5090,5090,0
|
|
20241226,095800,37910940,5090,5090,5090,5090,1
|
|
20241226,095700,37905850,5080,5080,5080,5080,0
|
|
20241226,095600,37905850,5080,5080,5080,5080,0
|
|
20241226,095500,37905850,5080,5080,5080,5080,160
|
|
20241226,095400,37093050,5070,5070,5070,5070,0
|
|
20241226,095300,37093050,5070,5070,5070,5070,0
|
|
20241226,095200,37093050,5070,5070,5070,5070,0
|
|
20241226,095100,37093050,5070,5070,5070,5070,172
|
|
20241226,095000,36221010,5070,5070,5070,5070,0
|
|
20241226,094900,36221010,5070,5070,5070,5070,0
|
|
20241226,094800,36221010,5070,5070,5070,5070,0
|
|
20241226,094700,36221010,5070,5080,5080,5070,1000
|
|
20241226,094600,31150940,5090,5090,5090,5090,5
|
|
20241226,094500,31125490,5090,5090,5090,5090,0
|
|
20241226,094400,31125490,5090,5090,5090,5090,1
|
|
20241226,094300,31120400,5090,5090,5090,5090,5
|
|
20241226,094200,31094950,5080,5080,5080,5080,353
|
|
20241226,094100,29301710,5090,5090,5090,5090,563
|
|
20241226,094000,26436040,5080,5080,5080,5080,750
|
|
20241226,093900,22626040,5080,5080,5080,5080,0
|
|
20241226,093800,22626040,5080,5080,5080,5080,169
|
|
20241226,093700,21767520,5080,5090,5090,5080,252
|
|
20241226,093600,20487290,5070,5070,5070,5070,0
|
|
20241226,093500,20487290,5070,5070,5070,5070,0
|
|
20241226,093400,20487290,5070,5070,5070,5070,1
|
|
20241226,093300,20482220,5070,5070,5070,5070,0
|
|
20241226,093200,20482220,5070,5070,5070,5070,55
|
|
20241226,093100,20203370,5070,5070,5070,5070,0
|
|
20241226,093000,20203370,5070,5070,5070,5070,0
|
|
20241226,092900,20203370,5070,5070,5070,5070,0
|
|
20241226,092800,20203370,5070,5070,5070,5070,0
|
|
20241226,092700,20203370,5070,5110,5110,5070,7
|
|
20241226,092600,20167840,5070,5070,5070,5070,0
|
|
20241226,092500,20167840,5070,5070,5070,5070,0
|
|
20241226,092400,20167840,5070,5070,5070,5070,393
|
|
20241226,092300,18175330,5070,5070,5070,5070,200
|
|
20241226,092200,17161330,5080,5080,5080,5080,194
|
|
20241226,092100,16175810,5080,5080,5080,5080,0
|
|
20241226,092000,16175810,5080,5080,5080,5080,0
|
|
20241226,091900,16175810,5080,5080,5080,5080,0
|
|
20241226,091800,16175810,5080,5080,5080,5080,0
|
|
20241226,091700,16175810,5080,5080,5080,5080,0
|
|
20241226,091600,16175810,5080,5080,5080,5080,0
|
|
20241226,091500,16175810,5080,5080,5080,5080,0
|
|
20241226,091400,16175810,5080,5080,5080,5080,0
|
|
20241226,091300,16175810,5080,5080,5080,5080,0
|
|
20241226,091200,16175810,5080,5080,5080,5080,0
|
|
20241226,091100,16175810,5080,5110,5110,5080,477
|
|
20241226,091000,13738450,5110,5110,5110,5110,1
|
|
20241226,090900,13733340,5110,5110,5110,5110,0
|
|
20241226,090800,13733340,5110,5110,5110,5110,500
|
|
20241226,090700,11178340,5110,5120,5120,5110,2000
|
|
20241226,090600,958050,5130,5130,5130,5130,24
|
|
20241226,090500,834930,5130,5130,5130,5130,2
|
|
20241226,090400,824670,5110,5110,5110,5110,1
|
|
20241226,090300,819560,5140,5140,5140,5140,0
|
|
20241226,090200,819560,5140,5140,5140,5140,0
|
|
20241226,090100,819560,5140,5140,5140,5140,0
|
|
20241226,090000,819560,5140,5120,5140,5120,160
|