632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192900,198238860,4800,4800,4800,4800,1296
|
|
20241224,192800,198238860,4800,4800,4800,4800,0
|
|
20241224,192700,198238860,4800,4800,4800,4800,0
|
|
20241224,192600,198238860,4800,4800,4800,4800,0
|
|
20241224,192500,198238860,4800,4800,4800,4800,0
|
|
20241224,192400,198238860,4800,4800,4800,4800,0
|
|
20241224,192300,198238860,4800,4800,4800,4800,0
|
|
20241224,192200,198238860,4800,4800,4800,4800,0
|
|
20241224,192100,198238860,4800,4800,4800,4800,0
|
|
20241224,192000,198238860,4800,4800,4800,4800,0
|
|
20241224,191900,198238860,4800,4800,4800,4800,0
|
|
20241224,191800,198238860,4800,4800,4800,4800,0
|
|
20241224,191700,198238860,4800,4800,4800,4800,0
|
|
20241224,191600,198238860,4800,4800,4800,4800,0
|
|
20241224,191500,198238860,4800,4800,4800,4800,0
|
|
20241224,191400,198238860,4800,4800,4800,4800,0
|
|
20241224,191300,198238860,4800,4800,4800,4800,0
|
|
20241224,191200,198238860,4800,4800,4800,4800,0
|
|
20241224,191100,198238860,4800,4800,4800,4800,0
|
|
20241224,191000,198238860,4800,4800,4800,4800,0
|
|
20241224,190900,198238860,4800,4800,4800,4800,0
|
|
20241224,190800,198238860,4800,4800,4800,4800,0
|
|
20241224,190700,198238860,4800,4800,4800,4800,0
|
|
20241224,190600,198238860,4800,4800,4800,4800,0
|
|
20241224,190500,198238860,4800,4800,4800,4800,0
|
|
20241224,190400,198238860,4800,4800,4800,4800,0
|
|
20241224,190300,198238860,4800,4800,4800,4800,0
|
|
20241224,190200,198238860,4800,4800,4800,4800,0
|
|
20241224,190100,198238860,4800,4800,4800,4800,0
|
|
20241224,190000,198238860,4800,4800,4800,4800,0
|
|
20241224,185900,198238860,4800,4800,4800,4800,1296
|
|
20241224,185800,198238860,4800,4800,4800,4800,0
|
|
20241224,185700,198238860,4800,4800,4800,4800,0
|
|
20241224,185600,198238860,4800,4800,4800,4800,0
|
|
20241224,185500,198238860,4800,4800,4800,4800,0
|
|
20241224,185400,198238860,4800,4800,4800,4800,0
|
|
20241224,185300,198238860,4800,4800,4800,4800,0
|
|
20241224,185200,198238860,4800,4800,4800,4800,0
|
|
20241224,185100,198238860,4800,4800,4800,4800,0
|
|
20241224,185000,198238860,4800,4800,4800,4800,0
|
|
20241224,184900,198238860,4800,4800,4800,4800,0
|
|
20241224,184800,198238860,4800,4800,4800,4800,0
|
|
20241224,184700,198238860,4800,4800,4800,4800,0
|
|
20241224,184600,198238860,4800,4800,4800,4800,0
|
|
20241224,184500,198238860,4800,4800,4800,4800,0
|
|
20241224,184400,198238860,4800,4800,4800,4800,0
|
|
20241224,184300,198238860,4800,4800,4800,4800,0
|
|
20241224,184200,198238860,4800,4800,4800,4800,0
|
|
20241224,184100,198238860,4800,4800,4800,4800,0
|
|
20241224,184000,198238860,4800,4800,4800,4800,0
|
|
20241224,183900,198238860,4800,4800,4800,4800,0
|
|
20241224,183800,198238860,4800,4800,4800,4800,0
|
|
20241224,183700,198238860,4800,4800,4800,4800,0
|
|
20241224,183600,198238860,4800,4800,4800,4800,0
|
|
20241224,183500,198238860,4800,4800,4800,4800,0
|
|
20241224,183400,198238860,4800,4800,4800,4800,0
|
|
20241224,183300,198238860,4800,4800,4800,4800,0
|
|
20241224,183200,198238860,4800,4800,4800,4800,0
|
|
20241224,183100,198238860,4800,4800,4800,4800,0
|
|
20241224,183000,198238860,4800,4800,4800,4800,0
|
|
20241224,182900,198238860,4800,4800,4800,4800,1296
|
|
20241224,182800,198238860,4800,4800,4800,4800,0
|
|
20241224,182700,198238860,4800,4800,4800,4800,0
|
|
20241224,182600,198238860,4800,4800,4800,4800,0
|
|
20241224,182500,198238860,4800,4800,4800,4800,0
|
|
20241224,182400,198238860,4800,4800,4800,4800,0
|
|
20241224,182300,198238860,4800,4800,4800,4800,0
|
|
20241224,182200,198238860,4800,4800,4800,4800,0
|
|
20241224,182100,198238860,4800,4800,4800,4800,0
|
|
20241224,182000,198238860,4800,4800,4800,4800,0
|
|
20241224,181900,198238860,4800,4800,4800,4800,0
|
|
20241224,181800,198238860,4800,4800,4800,4800,0
|
|
20241224,181700,198238860,4800,4800,4800,4800,0
|
|
20241224,181600,198238860,4800,4800,4800,4800,0
|
|
20241224,181500,198238860,4800,4800,4800,4800,0
|
|
20241224,181400,198238860,4800,4800,4800,4800,0
|
|
20241224,181300,198238860,4800,4800,4800,4800,0
|
|
20241224,181200,198238860,4800,4800,4800,4800,0
|
|
20241224,181100,198238860,4800,4800,4800,4800,0
|
|
20241224,181000,198238860,4800,4800,4800,4800,0
|
|
20241224,180900,198238860,4800,4800,4800,4800,0
|
|
20241224,180800,198238860,4800,4800,4800,4800,0
|
|
20241224,180700,198238860,4800,4800,4800,4800,0
|
|
20241224,180600,198238860,4800,4800,4800,4800,0
|
|
20241224,180500,198238860,4800,4800,4800,4800,0
|
|
20241224,180400,198238860,4800,4800,4800,4800,0
|
|
20241224,180300,198238860,4800,4800,4800,4800,0
|
|
20241224,180200,198238860,4800,4800,4800,4800,0
|
|
20241224,180100,198238860,4800,4800,4800,4800,0
|
|
20241224,180000,198238860,4800,4800,4800,4800,0
|
|
20241224,175900,198238860,4800,4800,4800,4800,1296
|
|
20241224,175800,198238860,4800,4800,4800,4800,0
|
|
20241224,175700,198238860,4800,4800,4800,4800,0
|
|
20241224,175600,198238860,4800,4800,4800,4800,0
|
|
20241224,175500,198238860,4800,4800,4800,4800,0
|
|
20241224,175400,198238860,4800,4800,4800,4800,0
|
|
20241224,175300,198238860,4800,4800,4800,4800,0
|
|
20241224,175200,198238860,4800,4800,4800,4800,0
|
|
20241224,175100,198238860,4800,4800,4800,4800,0
|
|
20241224,175000,198238860,4800,4800,4800,4800,0
|
|
20241224,174900,198238860,4800,4800,4800,4800,0
|
|
20241224,174800,198238860,4800,4800,4800,4800,0
|
|
20241224,174700,198238860,4800,4800,4800,4800,0
|
|
20241224,174600,198238860,4800,4800,4800,4800,0
|
|
20241224,174500,198238860,4800,4800,4800,4800,0
|
|
20241224,174400,198238860,4800,4800,4800,4800,0
|
|
20241224,174300,198238860,4800,4800,4800,4800,0
|
|
20241224,174200,198238860,4800,4800,4800,4800,0
|
|
20241224,174100,198238860,4800,4800,4800,4800,0
|
|
20241224,174000,198238860,4800,4800,4800,4800,0
|
|
20241224,173900,198238860,4800,4800,4800,4800,0
|
|
20241224,173800,198238860,4800,4800,4800,4800,0
|
|
20241224,173700,198238860,4800,4800,4800,4800,0
|
|
20241224,173600,198238860,4800,4800,4800,4800,0
|
|
20241224,173500,198238860,4800,4800,4800,4800,0
|
|
20241224,173400,198238860,4800,4800,4800,4800,0
|
|
20241224,173300,198238860,4800,4800,4800,4800,0
|
|
20241224,173200,198238860,4800,4800,4800,4800,0
|
|
20241224,173100,198238860,4800,4800,4800,4800,0
|
|
20241224,173000,198238860,4800,4800,4800,4800,0
|
|
20241224,172900,198238860,4800,4800,4800,4800,1296
|
|
20241224,172800,198238860,4800,4800,4800,4800,0
|
|
20241224,172700,198238860,4800,4800,4800,4800,0
|
|
20241224,172600,198238860,4800,4800,4800,4800,0
|
|
20241224,172500,198238860,4800,4800,4800,4800,0
|
|
20241224,172400,198238860,4800,4800,4800,4800,0
|
|
20241224,172300,198238860,4800,4800,4800,4800,0
|
|
20241224,172200,198238860,4800,4800,4800,4800,0
|
|
20241224,172100,198238860,4800,4800,4800,4800,0
|
|
20241224,172000,198238860,4800,4800,4800,4800,0
|
|
20241224,171900,198238860,4800,4800,4800,4800,0
|
|
20241224,171800,198238860,4800,4800,4800,4800,0
|
|
20241224,171700,198238860,4800,4800,4800,4800,0
|
|
20241224,171600,198238860,4800,4800,4800,4800,0
|
|
20241224,171500,198238860,4800,4800,4800,4800,0
|
|
20241224,171400,198238860,4800,4800,4800,4800,0
|
|
20241224,171300,198238860,4800,4800,4800,4800,0
|
|
20241224,171200,198238860,4800,4800,4800,4800,0
|
|
20241224,171100,198238860,4800,4800,4800,4800,0
|
|
20241224,171000,198238860,4800,4800,4800,4800,0
|
|
20241224,170900,198238860,4800,4800,4800,4800,0
|
|
20241224,170800,198238860,4800,4800,4800,4800,0
|
|
20241224,170700,198238860,4800,4800,4800,4800,0
|
|
20241224,170600,198238860,4800,4800,4800,4800,0
|
|
20241224,170500,198238860,4800,4800,4800,4800,0
|
|
20241224,170400,198238860,4800,4800,4800,4800,0
|
|
20241224,170300,198238860,4800,4800,4800,4800,0
|
|
20241224,170200,198238860,4800,4800,4800,4800,0
|
|
20241224,170100,198238860,4800,4800,4800,4800,0
|
|
20241224,170000,198238860,4800,4800,4800,4800,0
|
|
20241224,165900,198238860,4800,4800,4800,4800,1296
|
|
20241224,165800,198238860,4800,4800,4800,4800,0
|
|
20241224,165700,198238860,4800,4800,4800,4800,0
|
|
20241224,165600,198238860,4800,4800,4800,4800,0
|
|
20241224,165500,198238860,4800,4800,4800,4800,0
|
|
20241224,165400,198238860,4800,4800,4800,4800,0
|
|
20241224,165300,198238860,4800,4800,4800,4800,0
|
|
20241224,165200,198238860,4800,4800,4800,4800,0
|
|
20241224,165100,198238860,4800,4800,4800,4800,0
|
|
20241224,165000,198238860,4800,4800,4800,4800,0
|
|
20241224,164900,198238860,4800,4800,4800,4800,0
|
|
20241224,164800,198238860,4800,4800,4800,4800,0
|
|
20241224,164700,198238860,4800,4800,4800,4800,0
|
|
20241224,164600,198238860,4800,4800,4800,4800,0
|
|
20241224,164500,198238860,4800,4800,4800,4800,0
|
|
20241224,164400,198238860,4800,4800,4800,4800,0
|
|
20241224,164300,198238860,4800,4800,4800,4800,0
|
|
20241224,164200,198238860,4800,4800,4800,4800,0
|
|
20241224,164100,198238860,4800,4800,4800,4800,0
|
|
20241224,164000,198238860,4800,4800,4800,4800,0
|
|
20241224,163900,198238860,4800,4800,4800,4800,0
|
|
20241224,163800,198238860,4800,4800,4800,4800,0
|
|
20241224,163700,198238860,4800,4800,4800,4800,0
|
|
20241224,163600,198238860,4800,4800,4800,4800,0
|
|
20241224,163500,198238860,4800,4800,4800,4800,0
|
|
20241224,163400,198238860,4800,4800,4800,4800,0
|
|
20241224,163300,198238860,4800,4800,4800,4800,0
|
|
20241224,163200,198238860,4800,4800,4800,4800,0
|
|
20241224,163100,198238860,4800,4800,4800,4800,0
|
|
20241224,163000,198238860,4800,4800,4800,4800,0
|
|
20241224,162900,198238860,4800,4800,4800,4800,1296
|
|
20241224,162800,198238860,4800,4800,4800,4800,0
|
|
20241224,162700,198238860,4800,4800,4800,4800,0
|
|
20241224,162600,198238860,4800,4800,4800,4800,0
|
|
20241224,162500,198238860,4800,4800,4800,4800,0
|
|
20241224,162400,198238860,4800,4800,4800,4800,0
|
|
20241224,162300,198238860,4800,4800,4800,4800,0
|
|
20241224,162200,198238860,4800,4800,4800,4800,0
|
|
20241224,162100,198238860,4800,4800,4800,4800,0
|
|
20241224,162000,198238860,4800,4800,4800,4800,0
|
|
20241224,161900,198238860,4800,4800,4800,4800,0
|
|
20241224,161800,198238860,4800,4800,4800,4800,0
|
|
20241224,161700,198238860,4800,4800,4800,4800,0
|
|
20241224,161600,198238860,4800,4800,4800,4800,0
|
|
20241224,161500,198238860,4800,4800,4800,4800,0
|
|
20241224,161400,198238860,4800,4800,4800,4800,0
|
|
20241224,161300,198238860,4800,4800,4800,4800,0
|
|
20241224,161200,198238860,4800,4800,4800,4800,0
|
|
20241224,161100,198238860,4800,4800,4800,4800,0
|
|
20241224,161000,198238860,4800,4800,4800,4800,0
|
|
20241224,160900,198238860,4800,4800,4800,4800,0
|
|
20241224,160800,198238860,4800,4800,4800,4800,0
|
|
20241224,160700,198238860,4800,4800,4800,4800,0
|
|
20241224,160600,198238860,4800,4800,4800,4800,0
|
|
20241224,160500,198238860,4800,4800,4800,4800,0
|
|
20241224,160400,198238860,4800,4800,4800,4800,0
|
|
20241224,160300,198238860,4800,4800,4800,4800,0
|
|
20241224,160200,198238860,4800,4800,4800,4800,0
|
|
20241224,160100,198238860,4800,4800,4800,4800,0
|
|
20241224,160000,198238860,4800,4800,4800,4800,0
|
|
20241224,155900,198238860,4800,4800,4800,4800,1296
|
|
20241224,155800,198238860,4800,4800,4800,4800,0
|
|
20241224,155700,198238860,4800,4800,4800,4800,0
|
|
20241224,155600,198238860,4800,4800,4800,4800,0
|
|
20241224,155500,198238860,4800,4800,4800,4800,0
|
|
20241224,155400,198238860,4800,4800,4800,4800,0
|
|
20241224,155300,198238860,4800,4800,4800,4800,0
|
|
20241224,155200,198238860,4800,4800,4800,4800,0
|
|
20241224,155100,198238860,4800,4800,4800,4800,0
|
|
20241224,155000,198238860,4800,4800,4800,4800,0
|
|
20241224,154900,198238860,4800,4800,4800,4800,0
|
|
20241224,154800,198238860,4800,4800,4800,4800,0
|
|
20241224,154700,198238860,4800,4800,4800,4800,0
|
|
20241224,154600,198238860,4800,4800,4800,4800,0
|
|
20241224,154500,198238860,4800,4800,4800,4800,0
|
|
20241224,154400,198238860,4800,4800,4800,4800,0
|
|
20241224,154300,198238860,4800,4800,4800,4800,0
|
|
20241224,154200,198238860,4800,4800,4800,4800,0
|
|
20241224,154100,198238860,4800,4800,4800,4800,0
|
|
20241224,154000,198238860,4800,4800,4800,4800,0
|
|
20241224,153900,198238860,4800,4800,4800,4800,0
|
|
20241224,153800,198238860,4800,4800,4800,4800,0
|
|
20241224,153700,198238860,4800,4800,4800,4800,0
|
|
20241224,153600,198238860,4800,4800,4800,4800,0
|
|
20241224,153500,198238860,4800,4800,4800,4800,0
|
|
20241224,153400,198238860,4800,4800,4800,4800,0
|
|
20241224,153300,198238860,4800,4800,4800,4800,0
|
|
20241224,153200,198238860,4800,4800,4800,4800,0
|
|
20241224,153100,198238860,4800,4800,4800,4800,0
|
|
20241224,153000,198238860,4800,4800,4800,4800,1296
|
|
20241224,152900,192018060,4800,4800,4800,4800,0
|
|
20241224,152800,192018060,4800,4800,4800,4800,0
|
|
20241224,152700,192018060,4800,4800,4800,4800,0
|
|
20241224,152600,192018060,4800,4800,4800,4800,0
|
|
20241224,152500,192018060,4800,4800,4800,4800,0
|
|
20241224,152400,192018060,4800,4800,4800,4800,0
|
|
20241224,152300,192018060,4800,4800,4800,4800,0
|
|
20241224,152200,192018060,4800,4800,4800,4800,0
|
|
20241224,152100,192018060,4800,4800,4800,4800,0
|
|
20241224,152000,192018060,4800,4800,4800,4800,0
|
|
20241224,151900,192018060,4800,4800,4805,4800,1161
|
|
20241224,151800,186445195,4800,4800,4800,4800,0
|
|
20241224,151700,186445195,4800,4800,4800,4800,7
|
|
20241224,151600,186411595,4805,4805,4805,4805,0
|
|
20241224,151500,186411595,4805,4805,4805,4805,0
|
|
20241224,151400,186411595,4805,4810,4810,4805,390
|
|
20241224,151300,184535945,4810,4810,4810,4810,170
|
|
20241224,151200,183718245,4810,4810,4810,4810,0
|
|
20241224,151100,183718245,4810,4810,4810,4810,0
|
|
20241224,151000,183718245,4810,4810,4810,4810,0
|
|
20241224,150900,183718245,4810,4810,4810,4810,0
|
|
20241224,150800,183718245,4810,4810,4810,4810,0
|
|
20241224,150700,183718245,4810,4810,4810,4810,200
|
|
20241224,150600,182756245,4810,4810,4810,4810,0
|
|
20241224,150500,182756245,4810,4810,4810,4810,452
|
|
20241224,150400,180582125,4810,4810,4810,4810,30
|
|
20241224,150300,180437825,4805,4805,4805,4805,500
|
|
20241224,150200,178035325,4800,4800,4800,4800,0
|
|
20241224,150100,178035325,4800,4800,4800,4800,0
|
|
20241224,150000,178035325,4800,4800,4800,4800,0
|
|
20241224,145900,178035325,4800,4800,4800,4800,0
|
|
20241224,145800,178035325,4800,4800,4800,4800,0
|
|
20241224,145700,178035325,4800,4800,4800,4800,59
|
|
20241224,145600,177752125,4800,4800,4800,4800,13
|
|
20241224,145500,177689725,4815,4815,4815,4815,0
|
|
20241224,145400,177689725,4815,4815,4815,4815,7
|
|
20241224,145300,177656020,4815,4815,4815,4815,0
|
|
20241224,145200,177656020,4815,4815,4815,4815,56
|
|
20241224,145100,177386380,4820,4820,4820,4820,0
|
|
20241224,145000,177386380,4820,4810,4820,4810,480
|
|
20241224,144900,175075600,4800,4800,4800,4800,0
|
|
20241224,144800,175075600,4800,4800,4800,4800,0
|
|
20241224,144700,175075600,4800,4800,4800,4800,0
|
|
20241224,144600,175075600,4800,4800,4800,4800,0
|
|
20241224,144500,175075600,4800,4800,4800,4800,0
|
|
20241224,144400,175075600,4800,4800,4800,4800,0
|
|
20241224,144300,175075600,4800,4800,4800,4800,20
|
|
20241224,144200,174979600,4795,4795,4795,4795,0
|
|
20241224,144100,174979600,4795,4795,4795,4795,0
|
|
20241224,144000,174979600,4795,4795,4795,4795,140
|
|
20241224,143900,174308300,4795,4795,4795,4795,532
|
|
20241224,143800,171757360,4795,4795,4795,4795,0
|
|
20241224,143700,171757360,4795,4795,4795,4795,0
|
|
20241224,143600,171757360,4795,4795,4795,4795,23
|
|
20241224,143500,171647075,4795,4795,4795,4795,0
|
|
20241224,143400,171647075,4795,4795,4795,4795,0
|
|
20241224,143300,171647075,4795,4795,4795,4795,0
|
|
20241224,143200,171647075,4795,4795,4795,4795,0
|
|
20241224,143100,171647075,4795,4800,4800,4795,37
|
|
20241224,143000,171469495,4800,4800,4800,4800,0
|
|
20241224,142900,171469495,4800,4800,4800,4800,0
|
|
20241224,142800,171469495,4800,4810,4810,4800,16
|
|
20241224,142700,171392545,4810,4810,4810,4810,0
|
|
20241224,142600,171392545,4810,4810,4810,4810,0
|
|
20241224,142500,171392545,4810,4810,4810,4810,0
|
|
20241224,142400,171392545,4810,4810,4810,4810,1
|
|
20241224,142300,171387735,4795,4795,4795,4795,0
|
|
20241224,142200,171387735,4795,4795,4795,4795,0
|
|
20241224,142100,171387735,4795,4795,4795,4795,0
|
|
20241224,142000,171387735,4795,4795,4795,4795,0
|
|
20241224,141900,171387735,4795,4795,4795,4795,0
|
|
20241224,141800,171387735,4795,4795,4795,4795,0
|
|
20241224,141700,171387735,4795,4795,4795,4795,0
|
|
20241224,141600,171387735,4795,4795,4795,4795,0
|
|
20241224,141500,171387735,4795,4795,4795,4795,0
|
|
20241224,141400,171387735,4795,4795,4795,4795,0
|
|
20241224,141300,171387735,4795,4795,4795,4795,0
|
|
20241224,141200,171387735,4795,4795,4795,4795,0
|
|
20241224,141100,171387735,4795,4795,4795,4795,0
|
|
20241224,141000,171387735,4795,4795,4795,4795,1136
|
|
20241224,140900,165940615,4795,4795,4795,4795,0
|
|
20241224,140800,165940615,4795,4795,4795,4795,0
|
|
20241224,140700,165940615,4795,4795,4795,4795,0
|
|
20241224,140600,165940615,4795,4795,4795,4795,0
|
|
20241224,140500,165940615,4795,4795,4795,4795,0
|
|
20241224,140400,165940615,4795,4795,4795,4795,0
|
|
20241224,140300,165940615,4795,4795,4795,4795,0
|
|
20241224,140200,165940615,4795,4795,4795,4795,0
|
|
20241224,140100,165940615,4795,4800,4800,4795,900
|
|
20241224,140000,161624615,4795,4805,4805,4795,1229
|
|
20241224,135900,155728220,4810,4810,4810,4810,0
|
|
20241224,135800,155728220,4810,4810,4810,4810,2
|
|
20241224,135700,155718600,4805,4805,4805,4805,0
|
|
20241224,135600,155718600,4805,4805,4805,4805,0
|
|
20241224,135500,155718600,4805,4805,4805,4805,766
|
|
20241224,135400,152037970,4805,4805,4805,4805,0
|
|
20241224,135300,152037970,4805,4805,4805,4805,0
|
|
20241224,135200,152037970,4805,4805,4805,4805,1000
|
|
20241224,135100,147232970,4805,4805,4805,4805,0
|
|
20241224,135000,147232970,4805,4805,4805,4805,0
|
|
20241224,134900,147232970,4805,4805,4805,4805,0
|
|
20241224,134800,147232970,4805,4805,4805,4805,0
|
|
20241224,134700,147232970,4805,4805,4805,4805,0
|
|
20241224,134600,147232970,4805,4805,4805,4805,0
|
|
20241224,134500,147232970,4805,4815,4815,4805,200
|
|
20241224,134400,146271820,4820,4820,4820,4820,0
|
|
20241224,134300,146271820,4820,4820,4820,4820,0
|
|
20241224,134200,146271820,4820,4820,4820,4820,37
|
|
20241224,134100,146093480,4820,4820,4820,4820,0
|
|
20241224,134000,146093480,4820,4820,4820,4820,0
|
|
20241224,133900,146093480,4820,4820,4820,4820,0
|
|
20241224,133800,146093480,4820,4820,4820,4820,3
|
|
20241224,133700,146079020,4820,4820,4820,4820,0
|
|
20241224,133600,146079020,4820,4820,4820,4820,0
|
|
20241224,133500,146079020,4820,4820,4825,4820,40
|
|
20241224,133400,145886170,4825,4810,4825,4810,860
|
|
20241224,133300,141740275,4810,4810,4810,4810,0
|
|
20241224,133200,141740275,4810,4810,4810,4810,0
|
|
20241224,133100,141740275,4810,4810,4810,4810,0
|
|
20241224,133000,141740275,4810,4810,4810,4810,0
|
|
20241224,132900,141740275,4810,4810,4810,4810,0
|
|
20241224,132800,141740275,4810,4810,4810,4810,0
|
|
20241224,132700,141740275,4810,4810,4810,4810,0
|
|
20241224,132600,141740275,4810,4810,4810,4810,0
|
|
20241224,132500,141740275,4810,4810,4810,4810,0
|
|
20241224,132400,141740275,4810,4810,4810,4810,0
|
|
20241224,132300,141740275,4810,4810,4810,4810,0
|
|
20241224,132200,141740275,4810,4810,4810,4810,0
|
|
20241224,132100,141740275,4810,4810,4810,4810,0
|
|
20241224,132000,141740275,4810,4810,4810,4810,0
|
|
20241224,131900,141740275,4810,4810,4810,4810,1
|
|
20241224,131800,141735465,4810,4810,4810,4810,22
|
|
20241224,131700,141629645,4810,4810,4810,4810,0
|
|
20241224,131600,141629645,4810,4810,4810,4810,0
|
|
20241224,131500,141629645,4810,4810,4810,4810,110
|
|
20241224,131400,141100545,4810,4810,4810,4810,0
|
|
20241224,131300,141100545,4810,4810,4810,4810,0
|
|
20241224,131200,141100545,4810,4810,4810,4810,11
|
|
20241224,131100,141047635,4810,4810,4810,4810,312
|
|
20241224,131000,139546915,4810,4810,4810,4810,0
|
|
20241224,130900,139546915,4810,4815,4815,4810,19
|
|
20241224,130800,139455465,4825,4825,4825,4825,0
|
|
20241224,130700,139455465,4825,4825,4825,4825,0
|
|
20241224,130600,139455465,4825,4825,4825,4825,10
|
|
20241224,130500,139407215,4820,4820,4820,4820,0
|
|
20241224,130400,139407215,4820,4820,4820,4820,10
|
|
20241224,130300,139359015,4820,4820,4820,4820,3
|
|
20241224,130200,139344555,4830,4830,4830,4830,0
|
|
20241224,130100,139344555,4830,4825,4830,4825,25
|
|
20241224,130000,139223925,4830,4830,4830,4830,9
|
|
20241224,125900,139180455,4830,4830,4830,4830,0
|
|
20241224,125800,139180455,4830,4830,4830,4830,0
|
|
20241224,125700,139180455,4830,4830,4830,4830,0
|
|
20241224,125600,139180455,4830,4830,4830,4830,0
|
|
20241224,125500,139180455,4830,4830,4830,4830,0
|
|
20241224,125400,139180455,4830,4830,4830,4830,1
|
|
20241224,125300,139175625,4830,4830,4830,4830,0
|
|
20241224,125200,139175625,4830,4830,4830,4830,0
|
|
20241224,125100,139175625,4830,4830,4830,4830,10
|
|
20241224,125000,139127325,4810,4810,4810,4810,0
|
|
20241224,124900,139127325,4810,4810,4810,4810,0
|
|
20241224,124800,139127325,4810,4820,4820,4810,600
|
|
20241224,124700,136235825,4820,4820,4820,4820,0
|
|
20241224,124600,136235825,4820,4820,4820,4820,0
|
|
20241224,124500,136235825,4820,4820,4820,4820,300
|
|
20241224,124400,134789825,4830,4830,4830,4830,0
|
|
20241224,124300,134789825,4830,4830,4830,4830,26
|
|
20241224,124200,134664245,4835,4835,4835,4835,0
|
|
20241224,124100,134664245,4835,4835,4835,4835,0
|
|
20241224,124000,134664245,4835,4835,4835,4835,0
|
|
20241224,123900,134664245,4835,4835,4835,4835,0
|
|
20241224,123800,134664245,4835,4835,4835,4835,0
|
|
20241224,123700,134664245,4835,4835,4835,4835,0
|
|
20241224,123600,134664245,4835,4835,4835,4835,0
|
|
20241224,123500,134664245,4835,4835,4835,4835,9
|
|
20241224,123400,134620730,4830,4830,4830,4830,1550
|
|
20241224,123300,127134230,4830,4830,4830,4830,10
|
|
20241224,123200,127085930,4830,4830,4830,4830,1
|
|
20241224,123100,127081100,4830,4830,4830,4830,64
|
|
20241224,123000,126771980,4830,4830,4830,4830,119
|
|
20241224,122900,126197210,4830,4830,4830,4830,0
|
|
20241224,122800,126197210,4830,4830,4830,4830,10
|
|
20241224,122700,126148910,4830,4820,4830,4820,772
|
|
20241224,122600,122423150,4820,4815,4820,4815,339
|
|
20241224,122500,120790010,4810,4810,4810,4810,0
|
|
20241224,122400,120790010,4810,4810,4810,4810,0
|
|
20241224,122300,120790010,4810,4810,4810,4810,0
|
|
20241224,122200,120790010,4810,4810,4810,4810,0
|
|
20241224,122100,120790010,4810,4810,4810,4810,0
|
|
20241224,122000,120790010,4810,4810,4810,4810,0
|
|
20241224,121900,120790010,4810,4810,4810,4810,0
|
|
20241224,121800,120790010,4810,4810,4810,4810,129
|
|
20241224,121700,120169520,4810,4810,4810,4810,50
|
|
20241224,121600,119929020,4810,4810,4810,4810,0
|
|
20241224,121500,119929020,4810,4810,4810,4810,0
|
|
20241224,121400,119929020,4810,4810,4810,4810,0
|
|
20241224,121300,119929020,4810,4810,4810,4810,0
|
|
20241224,121200,119929020,4810,4810,4810,4810,0
|
|
20241224,121100,119929020,4810,4810,4810,4810,0
|
|
20241224,121000,119929020,4810,4810,4810,4810,0
|
|
20241224,120900,119929020,4810,4810,4810,4810,1958
|
|
20241224,120800,110511040,4795,4795,4795,4795,320
|
|
20241224,120700,108976640,4795,4795,4795,4795,50
|
|
20241224,120600,108736890,4795,4800,4800,4795,4593
|
|
20241224,120500,86710000,4800,4800,4800,4800,0
|
|
20241224,120400,86710000,4800,4800,4800,4800,0
|
|
20241224,120300,86710000,4800,4800,4800,4800,14
|
|
20241224,120200,86642800,4800,4800,4800,4800,0
|
|
20241224,120100,86642800,4800,4800,4800,4800,109
|
|
20241224,120000,86119600,4810,4810,4810,4810,20
|
|
20241224,115900,86023400,4800,4800,4800,4800,0
|
|
20241224,115800,86023400,4800,4800,4800,4800,10
|
|
20241224,115700,85975400,4800,4800,4800,4800,0
|
|
20241224,115600,85975400,4800,4800,4800,4800,0
|
|
20241224,115500,85975400,4800,4800,4800,4800,1
|
|
20241224,115400,85970600,4800,4800,4800,4800,1
|
|
20241224,115300,85965800,4800,4800,4800,4800,0
|
|
20241224,115200,85965800,4800,4800,4800,4800,0
|
|
20241224,115100,85965800,4800,4800,4800,4800,0
|
|
20241224,115000,85965800,4800,4805,4805,4800,300
|
|
20241224,114900,84525290,4805,4805,4805,4805,0
|
|
20241224,114800,84525290,4805,4805,4805,4805,0
|
|
20241224,114700,84525290,4805,4805,4805,4805,0
|
|
20241224,114600,84525290,4805,4805,4805,4805,0
|
|
20241224,114500,84525290,4805,4805,4805,4805,0
|
|
20241224,114400,84525290,4805,4805,4805,4805,0
|
|
20241224,114300,84525290,4805,4805,4805,4805,5
|
|
20241224,114200,84501265,4810,4810,4810,4810,0
|
|
20241224,114100,84501265,4810,4810,4810,4810,0
|
|
20241224,114000,84501265,4810,4810,4810,4810,53
|
|
20241224,113900,84246335,4810,4810,4810,4810,0
|
|
20241224,113800,84246335,4810,4810,4810,4810,0
|
|
20241224,113700,84246335,4810,4810,4810,4810,0
|
|
20241224,113600,84246335,4810,4810,4810,4810,0
|
|
20241224,113500,84246335,4810,4810,4810,4810,0
|
|
20241224,113400,84246335,4810,4810,4810,4810,0
|
|
20241224,113300,84246335,4810,4810,4810,4810,0
|
|
20241224,113200,84246335,4810,4810,4810,4810,0
|
|
20241224,113100,84246335,4810,4810,4810,4810,1
|
|
20241224,113000,84241525,4805,4805,4805,4805,0
|
|
20241224,112900,84241525,4805,4805,4805,4805,0
|
|
20241224,112800,84241525,4805,4805,4805,4805,30
|
|
20241224,112700,84097375,4805,4805,4805,4805,0
|
|
20241224,112600,84097375,4805,4805,4805,4805,0
|
|
20241224,112500,84097375,4805,4805,4805,4805,0
|
|
20241224,112400,84097375,4805,4805,4805,4805,0
|
|
20241224,112300,84097375,4805,4805,4805,4805,0
|
|
20241224,112200,84097375,4805,4805,4805,4805,40
|
|
20241224,112100,83905175,4805,4805,4805,4805,0
|
|
20241224,112000,83905175,4805,4805,4805,4805,0
|
|
20241224,111900,83905175,4805,4805,4805,4805,0
|
|
20241224,111800,83905175,4805,4805,4805,4805,0
|
|
20241224,111700,83905175,4805,4805,4805,4805,0
|
|
20241224,111600,83905175,4805,4805,4805,4805,0
|
|
20241224,111500,83905175,4805,4805,4805,4805,0
|
|
20241224,111400,83905175,4805,4805,4805,4805,0
|
|
20241224,111300,83905175,4805,4805,4805,4805,200
|
|
20241224,111200,82944175,4810,4810,4810,4810,27
|
|
20241224,111100,82814305,4810,4810,4810,4810,0
|
|
20241224,111000,82814305,4810,4810,4810,4810,0
|
|
20241224,110900,82814305,4810,4810,4810,4810,222
|
|
20241224,110800,81746485,4815,4815,4815,4815,0
|
|
20241224,110700,81746485,4815,4815,4815,4815,400
|
|
20241224,110600,79820485,4815,4815,4815,4815,0
|
|
20241224,110500,79820485,4815,4815,4815,4815,0
|
|
20241224,110400,79820485,4815,4815,4815,4815,0
|
|
20241224,110300,79820485,4815,4815,4815,4815,0
|
|
20241224,110200,79820485,4815,4815,4815,4815,0
|
|
20241224,110100,79820485,4815,4815,4815,4815,0
|
|
20241224,110000,79820485,4815,4815,4815,4815,0
|
|
20241224,105900,79820485,4815,4815,4815,4815,0
|
|
20241224,105800,79820485,4815,4815,4815,4815,0
|
|
20241224,105700,79820485,4815,4815,4815,4815,0
|
|
20241224,105600,79820485,4815,4815,4815,4815,0
|
|
20241224,105500,79820485,4815,4815,4815,4815,0
|
|
20241224,105400,79820485,4815,4815,4815,4815,0
|
|
20241224,105300,79820485,4815,4815,4815,4815,0
|
|
20241224,105200,79820485,4815,4815,4815,4815,0
|
|
20241224,105100,79820485,4815,4815,4815,4815,0
|
|
20241224,105000,79820485,4815,4815,4815,4815,0
|
|
20241224,104900,79820485,4815,4815,4815,4815,0
|
|
20241224,104800,79820485,4815,4815,4815,4815,0
|
|
20241224,104700,79820485,4815,4815,4815,4815,0
|
|
20241224,104600,79820485,4815,4815,4815,4815,0
|
|
20241224,104500,79820485,4815,4815,4815,4815,0
|
|
20241224,104400,79820485,4815,4815,4815,4815,40
|
|
20241224,104300,79627885,4810,4810,4810,4810,0
|
|
20241224,104200,79627885,4810,4810,4810,4810,0
|
|
20241224,104100,79627885,4810,4810,4810,4810,30
|
|
20241224,104000,79483585,4810,4810,4810,4810,1
|
|
20241224,103900,79478775,4810,4810,4810,4810,0
|
|
20241224,103800,79478775,4810,4810,4810,4810,0
|
|
20241224,103700,79478775,4810,4795,4810,4795,283
|
|
20241224,103600,78117560,4795,4795,4795,4795,20
|
|
20241224,103500,78021660,4800,4800,4800,4800,0
|
|
20241224,103400,78021660,4800,4800,4800,4800,200
|
|
20241224,103300,77061660,4800,4800,4800,4800,0
|
|
20241224,103200,77061660,4800,4800,4800,4800,0
|
|
20241224,103100,77061660,4800,4800,4800,4800,830
|
|
20241224,103000,73077660,4810,4810,4810,4810,0
|
|
20241224,102900,73077660,4810,4810,4810,4810,0
|
|
20241224,102800,73077660,4810,4810,4810,4810,1
|
|
20241224,102700,73072850,4800,4800,4800,4800,0
|
|
20241224,102600,73072850,4800,4800,4800,4800,0
|
|
20241224,102500,73072850,4800,4800,4800,4800,0
|
|
20241224,102400,73072850,4800,4800,4800,4800,63
|
|
20241224,102300,72770450,4810,4810,4810,4810,3
|
|
20241224,102200,72756020,4810,4810,4810,4810,0
|
|
20241224,102100,72756020,4810,4810,4810,4810,0
|
|
20241224,102000,72756020,4810,4810,4810,4810,2
|
|
20241224,101900,72746400,4800,4800,4800,4800,0
|
|
20241224,101800,72746400,4800,4800,4800,4800,0
|
|
20241224,101700,72746400,4800,4800,4800,4800,262
|
|
20241224,101600,71488800,4795,4795,4795,4795,0
|
|
20241224,101500,71488800,4795,4795,4795,4795,200
|
|
20241224,101400,70529800,4810,4810,4810,4810,2
|
|
20241224,101300,70520180,4810,4810,4810,4810,0
|
|
20241224,101200,70520180,4810,4810,4810,4810,0
|
|
20241224,101100,70520180,4810,4810,4810,4810,0
|
|
20241224,101000,70520180,4810,4810,4810,4810,0
|
|
20241224,100900,70520180,4810,4810,4810,4810,0
|
|
20241224,100800,70520180,4810,4810,4810,4810,0
|
|
20241224,100700,70520180,4810,4810,4810,4810,29
|
|
20241224,100600,70380690,4795,4795,4795,4795,1
|
|
20241224,100500,70375895,4795,4795,4795,4795,0
|
|
20241224,100400,70375895,4795,4795,4795,4795,100
|
|
20241224,100300,69896395,4795,4795,4795,4795,30
|
|
20241224,100200,69752545,4805,4805,4805,4805,1
|
|
20241224,100100,69747740,4810,4810,4810,4810,1
|
|
20241224,100000,69742930,4795,4795,4795,4795,0
|
|
20241224,095900,69742930,4795,4795,4795,4795,5
|
|
20241224,095800,69718955,4795,4795,4795,4795,832
|
|
20241224,095700,65729515,4800,4800,4800,4800,0
|
|
20241224,095600,65729515,4800,4800,4800,4800,96
|
|
20241224,095500,65268715,4800,4800,4800,4800,0
|
|
20241224,095400,65268715,4800,4800,4800,4800,0
|
|
20241224,095300,65268715,4800,4800,4800,4800,724
|
|
20241224,095200,61793515,4800,4800,4800,4800,0
|
|
20241224,095100,61793515,4800,4800,4800,4800,809
|
|
20241224,095000,57910315,4810,4810,4810,4810,0
|
|
20241224,094900,57910315,4810,4810,4810,4810,0
|
|
20241224,094800,57910315,4810,4800,4810,4800,71
|
|
20241224,094700,57569315,4805,4805,4805,4805,153
|
|
20241224,094600,56834150,4805,4805,4805,4805,0
|
|
20241224,094500,56834150,4805,4805,4805,4805,0
|
|
20241224,094400,56834150,4805,4805,4805,4805,100
|
|
20241224,094300,56353650,4805,4805,4805,4805,0
|
|
20241224,094200,56353650,4805,4805,4805,4805,1
|
|
20241224,094100,56348845,4805,4800,4805,4800,50
|
|
20241224,094000,56108840,4800,4800,4800,4800,1
|
|
20241224,093900,56104040,4800,4800,4800,4800,0
|
|
20241224,093800,56104040,4800,4800,4800,4800,0
|
|
20241224,093700,56104040,4800,4800,4800,4800,0
|
|
20241224,093600,56104040,4800,4800,4800,4800,50
|
|
20241224,093500,55864040,4800,4800,4800,4800,0
|
|
20241224,093400,55864040,4800,4800,4800,4800,26
|
|
20241224,093300,55739240,4800,4800,4800,4800,5
|
|
20241224,093200,55715240,4800,4800,4800,4800,0
|
|
20241224,093100,55715240,4800,4800,4800,4800,50
|
|
20241224,093000,55475240,4800,4800,4800,4800,261
|
|
20241224,092900,54222440,4800,4805,4805,4800,307
|
|
20241224,092800,52748310,4805,4805,4805,4805,2
|
|
20241224,092700,52738700,4800,4805,4805,4800,22
|
|
20241224,092600,52633000,4805,4805,4805,4805,100
|
|
20241224,092500,52152500,4810,4810,4810,4810,0
|
|
20241224,092400,52152500,4810,4810,4810,4810,0
|
|
20241224,092300,52152500,4810,4810,4810,4790,34
|
|
20241224,092200,51989575,4790,4790,4790,4790,320
|
|
20241224,092100,50456775,4810,4810,4810,4810,1
|
|
20241224,092000,50451965,4815,4815,4815,4815,0
|
|
20241224,091900,50451965,4815,4815,4815,4790,2895
|
|
20241224,091800,36584340,4800,4800,4800,4800,10
|
|
20241224,091700,36536340,4815,4815,4815,4815,0
|
|
20241224,091600,36536340,4815,4815,4815,4815,4
|
|
20241224,091500,36517080,4815,4815,4815,4790,784
|
|
20241224,091400,32760080,4820,4820,4820,4820,0
|
|
20241224,091300,32760080,4820,4820,4820,4820,1
|
|
20241224,091200,32755260,4820,4820,4820,4820,0
|
|
20241224,091100,32755260,4820,4820,4820,4820,0
|
|
20241224,091000,32755260,4820,4820,4820,4820,0
|
|
20241224,090900,32755260,4820,4820,4820,4820,1
|
|
20241224,090800,32750440,4820,4820,4820,4820,400
|
|
20241224,090700,30822440,4820,4815,4820,4790,4336
|
|
20241224,090600,9997555,4815,4820,4820,4815,238
|
|
20241224,090500,8851540,4825,4825,4825,4825,11
|
|
20241224,090400,8798465,4830,4830,4830,4830,0
|
|
20241224,090300,8798465,4830,4810,4830,4810,202
|
|
20241224,090200,7826810,4830,4820,4830,4810,151
|
|
20241224,090100,7099310,4820,4820,4830,4820,420
|
|
20241224,090000,5074725,4820,4810,4820,4810,1055
|