632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192900,315166560,4790,4790,4790,4790,790
|
|
20241227,192800,315166560,4790,4790,4790,4790,0
|
|
20241227,192700,315166560,4790,4790,4790,4790,0
|
|
20241227,192600,315166560,4790,4790,4790,4790,0
|
|
20241227,192500,315166560,4790,4790,4790,4790,0
|
|
20241227,192400,315166560,4790,4790,4790,4790,0
|
|
20241227,192300,315166560,4790,4790,4790,4790,0
|
|
20241227,192200,315166560,4790,4790,4790,4790,0
|
|
20241227,192100,315166560,4790,4790,4790,4790,0
|
|
20241227,192000,315166560,4790,4790,4790,4790,0
|
|
20241227,191900,315166560,4790,4790,4790,4790,0
|
|
20241227,191800,315166560,4790,4790,4790,4790,0
|
|
20241227,191700,315166560,4790,4790,4790,4790,0
|
|
20241227,191600,315166560,4790,4790,4790,4790,0
|
|
20241227,191500,315166560,4790,4790,4790,4790,0
|
|
20241227,191400,315166560,4790,4790,4790,4790,0
|
|
20241227,191300,315166560,4790,4790,4790,4790,0
|
|
20241227,191200,315166560,4790,4790,4790,4790,0
|
|
20241227,191100,315166560,4790,4790,4790,4790,0
|
|
20241227,191000,315166560,4790,4790,4790,4790,0
|
|
20241227,190900,315166560,4790,4790,4790,4790,0
|
|
20241227,190800,315166560,4790,4790,4790,4790,0
|
|
20241227,190700,315166560,4790,4790,4790,4790,0
|
|
20241227,190600,315166560,4790,4790,4790,4790,0
|
|
20241227,190500,315166560,4790,4790,4790,4790,0
|
|
20241227,190400,315166560,4790,4790,4790,4790,0
|
|
20241227,190300,315166560,4790,4790,4790,4790,0
|
|
20241227,190200,315166560,4790,4790,4790,4790,0
|
|
20241227,190100,315166560,4790,4790,4790,4790,0
|
|
20241227,190000,315166560,4790,4790,4790,4790,0
|
|
20241227,185900,315166560,4790,4790,4790,4790,790
|
|
20241227,185800,315166560,4790,4790,4790,4790,0
|
|
20241227,185700,315166560,4790,4790,4790,4790,0
|
|
20241227,185600,315166560,4790,4790,4790,4790,0
|
|
20241227,185500,315166560,4790,4790,4790,4790,0
|
|
20241227,185400,315166560,4790,4790,4790,4790,0
|
|
20241227,185300,315166560,4790,4790,4790,4790,0
|
|
20241227,185200,315166560,4790,4790,4790,4790,0
|
|
20241227,185100,315166560,4790,4790,4790,4790,0
|
|
20241227,185000,315166560,4790,4790,4790,4790,0
|
|
20241227,184900,315166560,4790,4790,4790,4790,0
|
|
20241227,184800,315166560,4790,4790,4790,4790,0
|
|
20241227,184700,315166560,4790,4790,4790,4790,0
|
|
20241227,184600,315166560,4790,4790,4790,4790,0
|
|
20241227,184500,315166560,4790,4790,4790,4790,0
|
|
20241227,184400,315166560,4790,4790,4790,4790,0
|
|
20241227,184300,315166560,4790,4790,4790,4790,0
|
|
20241227,184200,315166560,4790,4790,4790,4790,0
|
|
20241227,184100,315166560,4790,4790,4790,4790,0
|
|
20241227,184000,315166560,4790,4790,4790,4790,0
|
|
20241227,183900,315166560,4790,4790,4790,4790,0
|
|
20241227,183800,315166560,4790,4790,4790,4790,0
|
|
20241227,183700,315166560,4790,4790,4790,4790,0
|
|
20241227,183600,315166560,4790,4790,4790,4790,0
|
|
20241227,183500,315166560,4790,4790,4790,4790,0
|
|
20241227,183400,315166560,4790,4790,4790,4790,0
|
|
20241227,183300,315166560,4790,4790,4790,4790,0
|
|
20241227,183200,315166560,4790,4790,4790,4790,0
|
|
20241227,183100,315166560,4790,4790,4790,4790,0
|
|
20241227,183000,315166560,4790,4790,4790,4790,0
|
|
20241227,182900,315166560,4790,4790,4790,4790,790
|
|
20241227,182800,315166560,4790,4790,4790,4790,0
|
|
20241227,182700,315166560,4790,4790,4790,4790,0
|
|
20241227,182600,315166560,4790,4790,4790,4790,0
|
|
20241227,182500,315166560,4790,4790,4790,4790,0
|
|
20241227,182400,315166560,4790,4790,4790,4790,0
|
|
20241227,182300,315166560,4790,4790,4790,4790,0
|
|
20241227,182200,315166560,4790,4790,4790,4790,0
|
|
20241227,182100,315166560,4790,4790,4790,4790,0
|
|
20241227,182000,315166560,4790,4790,4790,4790,0
|
|
20241227,181900,315166560,4790,4790,4790,4790,0
|
|
20241227,181800,315166560,4790,4790,4790,4790,0
|
|
20241227,181700,315166560,4790,4790,4790,4790,0
|
|
20241227,181600,315166560,4790,4790,4790,4790,0
|
|
20241227,181500,315166560,4790,4790,4790,4790,0
|
|
20241227,181400,315166560,4790,4790,4790,4790,0
|
|
20241227,181300,315166560,4790,4790,4790,4790,0
|
|
20241227,181200,315166560,4790,4790,4790,4790,0
|
|
20241227,181100,315166560,4790,4790,4790,4790,0
|
|
20241227,181000,315166560,4790,4790,4790,4790,0
|
|
20241227,180900,315166560,4790,4790,4790,4790,0
|
|
20241227,180800,315166560,4790,4790,4790,4790,0
|
|
20241227,180700,315166560,4790,4790,4790,4790,0
|
|
20241227,180600,315166560,4790,4790,4790,4790,0
|
|
20241227,180500,315166560,4790,4790,4790,4790,0
|
|
20241227,180400,315166560,4790,4790,4790,4790,0
|
|
20241227,180300,315166560,4790,4790,4790,4790,0
|
|
20241227,180200,315166560,4790,4790,4790,4790,0
|
|
20241227,180100,315166560,4790,4790,4790,4790,0
|
|
20241227,180000,315166560,4790,4790,4790,4790,0
|
|
20241227,175900,315166560,4790,4790,4790,4790,790
|
|
20241227,175800,315166560,4790,4790,4790,4790,0
|
|
20241227,175700,315166560,4790,4790,4790,4790,0
|
|
20241227,175600,315166560,4790,4790,4790,4790,0
|
|
20241227,175500,315166560,4790,4790,4790,4790,0
|
|
20241227,175400,315166560,4790,4790,4790,4790,0
|
|
20241227,175300,315166560,4790,4790,4790,4790,0
|
|
20241227,175200,315166560,4790,4790,4790,4790,0
|
|
20241227,175100,315166560,4790,4790,4790,4790,0
|
|
20241227,175000,315166560,4790,4790,4790,4790,0
|
|
20241227,174900,315166560,4790,4790,4790,4790,0
|
|
20241227,174800,315166560,4790,4790,4790,4790,0
|
|
20241227,174700,315166560,4790,4790,4790,4790,0
|
|
20241227,174600,315166560,4790,4790,4790,4790,0
|
|
20241227,174500,315166560,4790,4790,4790,4790,0
|
|
20241227,174400,315166560,4790,4790,4790,4790,0
|
|
20241227,174300,315166560,4790,4790,4790,4790,0
|
|
20241227,174200,315166560,4790,4790,4790,4790,0
|
|
20241227,174100,315166560,4790,4790,4790,4790,0
|
|
20241227,174000,315166560,4790,4790,4790,4790,0
|
|
20241227,173900,315166560,4790,4790,4790,4790,0
|
|
20241227,173800,315166560,4790,4790,4790,4790,0
|
|
20241227,173700,315166560,4790,4790,4790,4790,0
|
|
20241227,173600,315166560,4790,4790,4790,4790,0
|
|
20241227,173500,315166560,4790,4790,4790,4790,0
|
|
20241227,173400,315166560,4790,4790,4790,4790,0
|
|
20241227,173300,315166560,4790,4790,4790,4790,0
|
|
20241227,173200,315166560,4790,4790,4790,4790,0
|
|
20241227,173100,315166560,4790,4790,4790,4790,0
|
|
20241227,173000,315166560,4790,4790,4790,4790,0
|
|
20241227,172900,315166560,4790,4790,4790,4790,790
|
|
20241227,172800,315166560,4790,4790,4790,4790,0
|
|
20241227,172700,315166560,4790,4790,4790,4790,0
|
|
20241227,172600,315166560,4790,4790,4790,4790,0
|
|
20241227,172500,315166560,4790,4790,4790,4790,0
|
|
20241227,172400,315166560,4790,4790,4790,4790,0
|
|
20241227,172300,315166560,4790,4790,4790,4790,0
|
|
20241227,172200,315166560,4790,4790,4790,4790,0
|
|
20241227,172100,315166560,4790,4790,4790,4790,0
|
|
20241227,172000,315166560,4790,4790,4790,4790,0
|
|
20241227,171900,315166560,4790,4790,4790,4790,0
|
|
20241227,171800,315166560,4790,4790,4790,4790,0
|
|
20241227,171700,315166560,4790,4790,4790,4790,0
|
|
20241227,171600,315166560,4790,4790,4790,4790,0
|
|
20241227,171500,315166560,4790,4790,4790,4790,0
|
|
20241227,171400,315166560,4790,4790,4790,4790,0
|
|
20241227,171300,315166560,4790,4790,4790,4790,0
|
|
20241227,171200,315166560,4790,4790,4790,4790,0
|
|
20241227,171100,315166560,4790,4790,4790,4790,0
|
|
20241227,171000,315166560,4790,4790,4790,4790,0
|
|
20241227,170900,315166560,4790,4790,4790,4790,0
|
|
20241227,170800,315166560,4790,4790,4790,4790,0
|
|
20241227,170700,315166560,4790,4790,4790,4790,0
|
|
20241227,170600,315166560,4790,4790,4790,4790,0
|
|
20241227,170500,315166560,4790,4790,4790,4790,0
|
|
20241227,170400,315166560,4790,4790,4790,4790,0
|
|
20241227,170300,315166560,4790,4790,4790,4790,0
|
|
20241227,170200,315166560,4790,4790,4790,4790,0
|
|
20241227,170100,315166560,4790,4790,4790,4790,0
|
|
20241227,170000,315166560,4790,4790,4790,4790,0
|
|
20241227,165900,315166560,4790,4790,4790,4790,790
|
|
20241227,165800,315166560,4790,4790,4790,4790,0
|
|
20241227,165700,315166560,4790,4790,4790,4790,0
|
|
20241227,165600,315166560,4790,4790,4790,4790,0
|
|
20241227,165500,315166560,4790,4790,4790,4790,0
|
|
20241227,165400,315166560,4790,4790,4790,4790,0
|
|
20241227,165300,315166560,4790,4790,4790,4790,0
|
|
20241227,165200,315166560,4790,4790,4790,4790,0
|
|
20241227,165100,315166560,4790,4790,4790,4790,0
|
|
20241227,165000,315166560,4790,4790,4790,4790,0
|
|
20241227,164900,315166560,4790,4790,4790,4790,0
|
|
20241227,164800,315166560,4790,4790,4790,4790,0
|
|
20241227,164700,315166560,4790,4790,4790,4790,0
|
|
20241227,164600,315166560,4790,4790,4790,4790,0
|
|
20241227,164500,315166560,4790,4790,4790,4790,0
|
|
20241227,164400,315166560,4790,4790,4790,4790,0
|
|
20241227,164300,315166560,4790,4790,4790,4790,0
|
|
20241227,164200,315166560,4790,4790,4790,4790,0
|
|
20241227,164100,315166560,4790,4790,4790,4790,0
|
|
20241227,164000,315166560,4790,4790,4790,4790,0
|
|
20241227,163900,315166560,4790,4790,4790,4790,0
|
|
20241227,163800,315166560,4790,4790,4790,4790,0
|
|
20241227,163700,315166560,4790,4790,4790,4790,0
|
|
20241227,163600,315166560,4790,4790,4790,4790,0
|
|
20241227,163500,315166560,4790,4790,4790,4790,0
|
|
20241227,163400,315166560,4790,4790,4790,4790,0
|
|
20241227,163300,315166560,4790,4790,4790,4790,0
|
|
20241227,163200,315166560,4790,4790,4790,4790,0
|
|
20241227,163100,315166560,4790,4790,4790,4790,0
|
|
20241227,163000,315166560,4790,4790,4790,4790,0
|
|
20241227,162900,315166560,4790,4790,4790,4790,790
|
|
20241227,162800,315166560,4790,4790,4790,4790,0
|
|
20241227,162700,315166560,4790,4790,4790,4790,0
|
|
20241227,162600,315166560,4790,4790,4790,4790,0
|
|
20241227,162500,315166560,4790,4790,4790,4790,0
|
|
20241227,162400,315166560,4790,4790,4790,4790,0
|
|
20241227,162300,315166560,4790,4790,4790,4790,0
|
|
20241227,162200,315166560,4790,4790,4790,4790,0
|
|
20241227,162100,315166560,4790,4790,4790,4790,0
|
|
20241227,162000,315166560,4790,4790,4790,4790,0
|
|
20241227,161900,315166560,4790,4790,4790,4790,0
|
|
20241227,161800,315166560,4790,4790,4790,4790,0
|
|
20241227,161700,315166560,4790,4790,4790,4790,0
|
|
20241227,161600,315166560,4790,4790,4790,4790,0
|
|
20241227,161500,315166560,4790,4790,4790,4790,0
|
|
20241227,161400,315166560,4790,4790,4790,4790,0
|
|
20241227,161300,315166560,4790,4790,4790,4790,0
|
|
20241227,161200,315166560,4790,4790,4790,4790,0
|
|
20241227,161100,315166560,4790,4790,4790,4790,0
|
|
20241227,161000,315166560,4790,4790,4790,4790,0
|
|
20241227,160900,315166560,4790,4790,4790,4790,0
|
|
20241227,160800,315166560,4790,4790,4790,4790,0
|
|
20241227,160700,315166560,4790,4790,4790,4790,0
|
|
20241227,160600,315166560,4790,4790,4790,4790,0
|
|
20241227,160500,315166560,4790,4790,4790,4790,0
|
|
20241227,160400,315166560,4790,4790,4790,4790,0
|
|
20241227,160300,315166560,4790,4790,4790,4790,0
|
|
20241227,160200,315166560,4790,4790,4790,4790,0
|
|
20241227,160100,315166560,4790,4790,4790,4790,0
|
|
20241227,160000,315166560,4790,4790,4790,4790,0
|
|
20241227,155900,315166560,4790,4790,4790,4790,790
|
|
20241227,155800,315166560,4790,4790,4790,4790,0
|
|
20241227,155700,315166560,4790,4790,4790,4790,0
|
|
20241227,155600,315166560,4790,4790,4790,4790,0
|
|
20241227,155500,315166560,4790,4790,4790,4790,0
|
|
20241227,155400,315166560,4790,4790,4790,4790,0
|
|
20241227,155300,315166560,4790,4790,4790,4790,0
|
|
20241227,155200,315166560,4790,4790,4790,4790,0
|
|
20241227,155100,315166560,4790,4790,4790,4790,0
|
|
20241227,155000,315166560,4790,4790,4790,4790,0
|
|
20241227,154900,315166560,4790,4790,4790,4790,0
|
|
20241227,154800,315166560,4790,4790,4790,4790,0
|
|
20241227,154700,315166560,4790,4790,4790,4790,0
|
|
20241227,154600,315166560,4790,4790,4790,4790,0
|
|
20241227,154500,315166560,4790,4790,4790,4790,0
|
|
20241227,154400,315166560,4790,4790,4790,4790,0
|
|
20241227,154300,315166560,4790,4790,4790,4790,0
|
|
20241227,154200,315166560,4790,4790,4790,4790,0
|
|
20241227,154100,315166560,4790,4790,4790,4790,0
|
|
20241227,154000,315166560,4790,4790,4790,4790,0
|
|
20241227,153900,315166560,4790,4790,4790,4790,0
|
|
20241227,153800,315166560,4790,4790,4790,4790,0
|
|
20241227,153700,315166560,4790,4790,4790,4790,0
|
|
20241227,153600,315166560,4790,4790,4790,4790,0
|
|
20241227,153500,315166560,4790,4790,4790,4790,0
|
|
20241227,153400,315166560,4790,4790,4790,4790,0
|
|
20241227,153300,315166560,4790,4790,4790,4790,0
|
|
20241227,153200,315166560,4790,4790,4790,4790,0
|
|
20241227,153100,315166560,4790,4790,4790,4790,0
|
|
20241227,153000,315166560,4790,4790,4790,4790,790
|
|
20241227,152900,311382460,4785,4785,4785,4785,0
|
|
20241227,152800,311382460,4785,4785,4785,4785,0
|
|
20241227,152700,311382460,4785,4785,4785,4785,0
|
|
20241227,152600,311382460,4785,4785,4785,4785,0
|
|
20241227,152500,311382460,4785,4785,4785,4785,0
|
|
20241227,152400,311382460,4785,4785,4785,4785,0
|
|
20241227,152300,311382460,4785,4785,4785,4785,0
|
|
20241227,152200,311382460,4785,4785,4785,4785,0
|
|
20241227,152100,311382460,4785,4785,4785,4785,0
|
|
20241227,152000,311382460,4785,4785,4785,4785,0
|
|
20241227,151900,311382460,4785,4785,4785,4785,39
|
|
20241227,151800,311195845,4785,4785,4785,4785,686
|
|
20241227,151700,307913335,4785,4785,4785,4785,1
|
|
20241227,151600,307908550,4785,4785,4785,4785,0
|
|
20241227,151500,307908550,4785,4785,4785,4785,1
|
|
20241227,151400,307903765,4760,4760,4760,4760,0
|
|
20241227,151300,307903765,4760,4760,4760,4760,0
|
|
20241227,151200,307903765,4760,4760,4760,4760,30
|
|
20241227,151100,307760965,4755,4755,4755,4755,0
|
|
20241227,151000,307760965,4755,4755,4755,4755,0
|
|
20241227,150900,307760965,4755,4755,4755,4755,0
|
|
20241227,150800,307760965,4755,4755,4755,4755,350
|
|
20241227,150700,306096715,4780,4775,4780,4775,886
|
|
20241227,150600,301863735,4770,4770,4770,4770,0
|
|
20241227,150500,301863735,4770,4770,4770,4770,1
|
|
20241227,150400,301858965,4750,4750,4750,4750,0
|
|
20241227,150300,301858965,4750,4750,4750,4750,0
|
|
20241227,150200,301858965,4750,4755,4755,4750,750
|
|
20241227,150100,298296420,4750,4750,4750,4750,0
|
|
20241227,150000,298296420,4750,4750,4750,4750,0
|
|
20241227,145900,298296420,4750,4750,4750,4750,0
|
|
20241227,145800,298296420,4750,4750,4750,4750,0
|
|
20241227,145700,298296420,4750,4750,4750,4750,0
|
|
20241227,145600,298296420,4750,4750,4750,4750,0
|
|
20241227,145500,298296420,4750,4750,4750,4750,100
|
|
20241227,145400,297821420,4750,4750,4750,4750,0
|
|
20241227,145300,297821420,4750,4750,4750,4750,246
|
|
20241227,145200,296652920,4750,4755,4755,4750,500
|
|
20241227,145100,294276920,4775,4775,4775,4775,3
|
|
20241227,145000,294262595,4750,4750,4750,4750,0
|
|
20241227,144900,294262595,4750,4750,4750,4750,1000
|
|
20241227,144800,289512595,4750,4750,4750,4750,45
|
|
20241227,144700,289298845,4750,4750,4750,4750,0
|
|
20241227,144600,289298845,4750,4770,4770,4750,3
|
|
20241227,144500,289284575,4760,4760,4760,4760,0
|
|
20241227,144400,289284575,4760,4760,4760,4760,0
|
|
20241227,144300,289284575,4760,4760,4760,4760,361
|
|
20241227,144200,287566215,4770,4770,4770,4770,0
|
|
20241227,144100,287566215,4770,4770,4770,4770,200
|
|
20241227,144000,286612215,4770,4770,4770,4770,130
|
|
20241227,143900,285992115,4780,4780,4780,4780,0
|
|
20241227,143800,285992115,4780,4780,4780,4780,0
|
|
20241227,143700,285992115,4780,4780,4780,4780,0
|
|
20241227,143600,285992115,4780,4780,4780,4780,0
|
|
20241227,143500,285992115,4780,4780,4780,4780,0
|
|
20241227,143400,285992115,4780,4780,4780,4780,0
|
|
20241227,143300,285992115,4780,4780,4780,4780,0
|
|
20241227,143200,285992115,4780,4780,4780,4780,0
|
|
20241227,143100,285992115,4780,4780,4780,4780,0
|
|
20241227,143000,285992115,4780,4780,4780,4780,0
|
|
20241227,142900,285992115,4780,4780,4780,4780,0
|
|
20241227,142800,285992115,4780,4780,4780,4780,726
|
|
20241227,142700,282521835,4775,4775,4775,4775,200
|
|
20241227,142600,281566835,4770,4770,4770,4770,0
|
|
20241227,142500,281566835,4770,4770,4770,4770,399
|
|
20241227,142400,279663605,4770,4765,4770,4765,199
|
|
20241227,142300,278714875,4765,4765,4765,4765,984
|
|
20241227,142200,274026115,4750,4750,4750,4750,1
|
|
20241227,142100,274021365,4755,4755,4755,4755,0
|
|
20241227,142000,274021365,4755,4755,4755,4755,0
|
|
20241227,141900,274021365,4755,4755,4755,4755,2
|
|
20241227,141800,274011855,4755,4755,4755,4755,0
|
|
20241227,141700,274011855,4755,4755,4755,4755,98
|
|
20241227,141600,273545865,4755,4755,4755,4755,0
|
|
20241227,141500,273545865,4755,4755,4755,4755,0
|
|
20241227,141400,273545865,4755,4755,4755,4755,1
|
|
20241227,141300,273541110,4770,4770,4770,4770,0
|
|
20241227,141200,273541110,4770,4740,4770,4740,1093
|
|
20241227,141100,268353415,4725,4725,4725,4725,0
|
|
20241227,141000,268353415,4725,4725,4725,4725,0
|
|
20241227,140900,268353415,4725,4725,4725,4725,0
|
|
20241227,140800,268353415,4725,4725,4725,4725,0
|
|
20241227,140700,268353415,4725,4725,4725,4725,0
|
|
20241227,140600,268353415,4725,4725,4725,4725,0
|
|
20241227,140500,268353415,4725,4725,4725,4725,0
|
|
20241227,140400,268353415,4725,4725,4725,4725,0
|
|
20241227,140300,268353415,4725,4725,4725,4725,0
|
|
20241227,140200,268353415,4725,4725,4725,4725,0
|
|
20241227,140100,268353415,4725,4725,4725,4725,10
|
|
20241227,140000,268306165,4725,4725,4725,4725,2
|
|
20241227,135900,268296715,4740,4740,4740,4740,0
|
|
20241227,135800,268296715,4740,4740,4740,4740,0
|
|
20241227,135700,268296715,4740,4740,4740,4740,0
|
|
20241227,135600,268296715,4740,4740,4740,4740,0
|
|
20241227,135500,268296715,4740,4740,4740,4740,0
|
|
20241227,135400,268296715,4740,4740,4740,4740,0
|
|
20241227,135300,268296715,4740,4740,4740,4740,0
|
|
20241227,135200,268296715,4740,4740,4740,4740,0
|
|
20241227,135100,268296715,4740,4740,4740,4740,0
|
|
20241227,135000,268296715,4740,4740,4740,4740,0
|
|
20241227,134900,268296715,4740,4740,4740,4740,0
|
|
20241227,134800,268296715,4740,4740,4740,4740,0
|
|
20241227,134700,268296715,4740,4740,4740,4740,1
|
|
20241227,134600,268291975,4735,4735,4735,4735,0
|
|
20241227,134500,268291975,4735,4735,4735,4735,0
|
|
20241227,134400,268291975,4735,4735,4735,4735,114
|
|
20241227,134300,267752185,4740,4735,4740,4735,760
|
|
20241227,134200,264151695,4735,4735,4735,4735,398
|
|
20241227,134100,262267165,4740,4740,4740,4740,0
|
|
20241227,134000,262267165,4740,4740,4740,4740,0
|
|
20241227,133900,262267165,4740,4740,4740,4740,800
|
|
20241227,133800,258475165,4735,4735,4735,4735,0
|
|
20241227,133700,258475165,4735,4735,4735,4735,0
|
|
20241227,133600,258475165,4735,4735,4735,4735,0
|
|
20241227,133500,258475165,4735,4725,4735,4725,584
|
|
20241227,133400,255711645,4720,4720,4720,4720,0
|
|
20241227,133300,255711645,4720,4720,4720,4720,1
|
|
20241227,133200,255706925,4720,4720,4720,4720,1
|
|
20241227,133100,255702205,4705,4705,4705,4705,0
|
|
20241227,133000,255702205,4705,4705,4705,4705,0
|
|
20241227,132900,255702205,4705,4710,4710,4705,1000
|
|
20241227,132800,250995840,4735,4735,4735,4735,0
|
|
20241227,132700,250995840,4735,4735,4735,4735,0
|
|
20241227,132600,250995840,4735,4735,4735,4735,0
|
|
20241227,132500,250995840,4735,4735,4735,4735,0
|
|
20241227,132400,250995840,4735,4735,4735,4735,0
|
|
20241227,132300,250995840,4735,4735,4735,4735,0
|
|
20241227,132200,250995840,4735,4735,4735,4735,0
|
|
20241227,132100,250995840,4735,4735,4735,4735,15
|
|
20241227,132000,250924815,4705,4705,4705,4705,0
|
|
20241227,131900,250924815,4705,4705,4705,4705,0
|
|
20241227,131800,250924815,4705,4705,4705,4705,0
|
|
20241227,131700,250924815,4705,4705,4705,4705,0
|
|
20241227,131600,250924815,4705,4705,4705,4705,0
|
|
20241227,131500,250924815,4705,4705,4705,4705,0
|
|
20241227,131400,250924815,4705,4705,4705,4705,0
|
|
20241227,131300,250924815,4705,4720,4720,4705,930
|
|
20241227,131200,246543510,4730,4730,4730,4730,0
|
|
20241227,131100,246543510,4730,4730,4730,4730,91
|
|
20241227,131000,246113080,4725,4725,4725,4725,0
|
|
20241227,130900,246113080,4725,4720,4725,4720,448
|
|
20241227,130800,243997395,4705,4705,4705,4705,199
|
|
20241227,130700,243061100,4705,4710,4710,4705,189
|
|
20241227,130600,242171300,4715,4715,4715,4715,0
|
|
20241227,130500,242171300,4715,4715,4715,4715,0
|
|
20241227,130400,242171300,4715,4715,4715,4715,0
|
|
20241227,130300,242171300,4715,4715,4715,4715,0
|
|
20241227,130200,242171300,4715,4715,4715,4715,0
|
|
20241227,130100,242171300,4715,4710,4715,4710,229
|
|
20241227,130000,241091755,4700,4700,4700,4700,0
|
|
20241227,125900,241091755,4700,4700,4700,4700,0
|
|
20241227,125800,241091755,4700,4700,4700,4700,0
|
|
20241227,125700,241091755,4700,4700,4700,4700,27
|
|
20241227,125600,240964855,4700,4705,4705,4700,326
|
|
20241227,125500,239432650,4725,4725,4725,4725,0
|
|
20241227,125400,239432650,4725,4725,4725,4725,1
|
|
20241227,125300,239427925,4705,4705,4705,4705,0
|
|
20241227,125200,239427925,4705,4705,4705,4705,0
|
|
20241227,125100,239427925,4705,4705,4705,4705,0
|
|
20241227,125000,239427925,4705,4705,4705,4705,400
|
|
20241227,124900,237545925,4705,4705,4705,4705,0
|
|
20241227,124800,237545925,4705,4705,4705,4705,112
|
|
20241227,124700,237018965,4705,4705,4705,4705,0
|
|
20241227,124600,237018965,4705,4705,4705,4705,0
|
|
20241227,124500,237018965,4705,4705,4705,4705,5
|
|
20241227,124400,236995440,4705,4705,4705,4705,27
|
|
20241227,124300,236868405,4705,4710,4710,4705,300
|
|
20241227,124200,235456350,4710,4710,4710,4710,0
|
|
20241227,124100,235456350,4710,4710,4710,4710,0
|
|
20241227,124000,235456350,4710,4710,4710,4710,0
|
|
20241227,123900,235456350,4710,4710,4710,4710,0
|
|
20241227,123800,235456350,4710,4710,4710,4710,0
|
|
20241227,123700,235456350,4710,4710,4710,4710,0
|
|
20241227,123600,235456350,4710,4710,4710,4710,0
|
|
20241227,123500,235456350,4710,4710,4710,4710,24
|
|
20241227,123400,235343310,4710,4710,4710,4710,0
|
|
20241227,123300,235343310,4710,4710,4710,4710,0
|
|
20241227,123200,235343310,4710,4710,4710,4710,0
|
|
20241227,123100,235343310,4710,4710,4710,4710,250
|
|
20241227,123000,234165810,4710,4725,4725,4710,467
|
|
20241227,122900,231965640,4710,4710,4710,4710,0
|
|
20241227,122800,231965640,4710,4710,4710,4710,0
|
|
20241227,122700,231965640,4710,4710,4710,4710,0
|
|
20241227,122600,231965640,4710,4710,4710,4710,0
|
|
20241227,122500,231965640,4710,4710,4710,4710,0
|
|
20241227,122400,231965640,4710,4710,4710,4710,0
|
|
20241227,122300,231965640,4710,4710,4710,4710,0
|
|
20241227,122200,231965640,4710,4710,4710,4710,0
|
|
20241227,122100,231965640,4710,4710,4710,4710,5
|
|
20241227,122000,231942090,4735,4735,4735,4735,0
|
|
20241227,121900,231942090,4735,4740,4740,4735,2
|
|
20241227,121800,231932615,4750,4750,4750,4750,0
|
|
20241227,121700,231932615,4750,4750,4750,4750,0
|
|
20241227,121600,231932615,4750,4750,4750,4750,0
|
|
20241227,121500,231932615,4750,4750,4750,4750,0
|
|
20241227,121400,231932615,4750,4745,4750,4745,100
|
|
20241227,121300,231457865,4705,4705,4705,4705,0
|
|
20241227,121200,231457865,4705,4705,4705,4705,0
|
|
20241227,121100,231457865,4705,4705,4705,4705,0
|
|
20241227,121000,231457865,4705,4705,4705,4705,0
|
|
20241227,120900,231457865,4705,4705,4705,4705,400
|
|
20241227,120800,229575865,4750,4750,4750,4750,0
|
|
20241227,120700,229575865,4750,4725,4750,4700,3567
|
|
20241227,120600,212780985,4730,4750,4750,4730,2362
|
|
20241227,120500,201584405,4750,4750,4750,4750,598
|
|
20241227,120400,198743905,4750,4755,4755,4750,1497
|
|
20241227,120300,191633025,4755,4755,4755,4755,0
|
|
20241227,120200,191633025,4755,4755,4755,4755,0
|
|
20241227,120100,191633025,4755,4755,4755,4755,15
|
|
20241227,120000,191561700,4755,4755,4755,4755,0
|
|
20241227,115900,191561700,4755,4755,4755,4755,0
|
|
20241227,115800,191561700,4755,4755,4755,4755,3
|
|
20241227,115700,191547435,4755,4755,4755,4755,0
|
|
20241227,115600,191547435,4755,4755,4755,4755,0
|
|
20241227,115500,191547435,4755,4755,4755,4755,1
|
|
20241227,115400,191542680,4755,4755,4755,4755,0
|
|
20241227,115300,191542680,4755,4755,4755,4755,0
|
|
20241227,115200,191542680,4755,4755,4755,4755,0
|
|
20241227,115100,191542680,4755,4755,4755,4755,0
|
|
20241227,115000,191542680,4755,4755,4755,4755,0
|
|
20241227,114900,191542680,4755,4760,4760,4755,1900
|
|
20241227,114800,182508175,4780,4760,4780,4755,401
|
|
20241227,114700,180600990,4760,4760,4760,4760,0
|
|
20241227,114600,180600990,4760,4760,4760,4760,0
|
|
20241227,114500,180600990,4760,4760,4760,4760,0
|
|
20241227,114400,180600990,4760,4760,4760,4760,630
|
|
20241227,114300,177602190,4760,4770,4770,4760,1992
|
|
20241227,114200,168100730,4770,4770,4770,4770,0
|
|
20241227,114100,168100730,4770,4770,4770,4770,0
|
|
20241227,114000,168100730,4770,4770,4770,4770,0
|
|
20241227,113900,168100730,4770,4770,4770,4770,0
|
|
20241227,113800,168100730,4770,4770,4770,4770,0
|
|
20241227,113700,168100730,4770,4770,4770,4770,1
|
|
20241227,113600,168095960,4770,4770,4770,4770,0
|
|
20241227,113500,168095960,4770,4770,4770,4770,0
|
|
20241227,113400,168095960,4770,4770,4770,4770,0
|
|
20241227,113300,168095960,4770,4770,4770,4770,0
|
|
20241227,113200,168095960,4770,4770,4770,4770,0
|
|
20241227,113100,168095960,4770,4770,4770,4770,0
|
|
20241227,113000,168095960,4770,4770,4770,4770,0
|
|
20241227,112900,168095960,4770,4770,4770,4770,0
|
|
20241227,112800,168095960,4770,4770,4770,4770,0
|
|
20241227,112700,168095960,4770,4770,4770,4770,0
|
|
20241227,112600,168095960,4770,4770,4770,4770,0
|
|
20241227,112500,168095960,4770,4770,4770,4770,200
|
|
20241227,112400,167141960,4755,4755,4755,4755,0
|
|
20241227,112300,167141960,4755,4755,4755,4755,0
|
|
20241227,112200,167141960,4755,4755,4755,4755,0
|
|
20241227,112100,167141960,4755,4755,4755,4755,86
|
|
20241227,112000,166733030,4755,4755,4755,4755,0
|
|
20241227,111900,166733030,4755,4755,4755,4755,0
|
|
20241227,111800,166733030,4755,4755,4755,4755,0
|
|
20241227,111700,166733030,4755,4755,4755,4755,0
|
|
20241227,111600,166733030,4755,4755,4755,4755,0
|
|
20241227,111500,166733030,4755,4760,4760,4755,4
|
|
20241227,111400,166713995,4780,4780,4780,4780,0
|
|
20241227,111300,166713995,4780,4780,4780,4780,0
|
|
20241227,111200,166713995,4780,4780,4780,4780,0
|
|
20241227,111100,166713995,4780,4780,4780,4780,1
|
|
20241227,111000,166709215,4750,4750,4750,4750,0
|
|
20241227,110900,166709215,4750,4750,4750,4750,0
|
|
20241227,110800,166709215,4750,4750,4750,4750,0
|
|
20241227,110700,166709215,4750,4750,4750,4750,0
|
|
20241227,110600,166709215,4750,4755,4755,4750,680
|
|
20241227,110500,163476065,4755,4755,4755,4755,0
|
|
20241227,110400,163476065,4755,4755,4755,4755,0
|
|
20241227,110300,163476065,4755,4755,4755,4755,0
|
|
20241227,110200,163476065,4755,4755,4755,4755,5
|
|
20241227,110100,163452290,4750,4750,4750,4750,0
|
|
20241227,110000,163452290,4750,4750,4750,4750,0
|
|
20241227,105900,163452290,4750,4750,4750,4750,0
|
|
20241227,105800,163452290,4750,4750,4750,4750,0
|
|
20241227,105700,163452290,4750,4775,4775,4750,1114
|
|
20241227,105600,158141355,4770,4770,4770,4770,0
|
|
20241227,105500,158141355,4770,4770,4770,4770,90
|
|
20241227,105400,157712055,4770,4770,4770,4770,0
|
|
20241227,105300,157712055,4770,4770,4770,4770,0
|
|
20241227,105200,157712055,4770,4770,4770,4770,0
|
|
20241227,105100,157712055,4770,4770,4770,4770,0
|
|
20241227,105000,157712055,4770,4770,4770,4770,0
|
|
20241227,104900,157712055,4770,4770,4770,4770,0
|
|
20241227,104800,157712055,4770,4770,4770,4770,0
|
|
20241227,104700,157712055,4770,4770,4770,4770,0
|
|
20241227,104600,157712055,4770,4770,4770,4770,0
|
|
20241227,104500,157712055,4770,4770,4770,4770,0
|
|
20241227,104400,157712055,4770,4770,4770,4770,61
|
|
20241227,104300,157421085,4800,4800,4800,4800,0
|
|
20241227,104200,157421085,4800,4800,4800,4800,0
|
|
20241227,104100,157421085,4800,4785,4800,4785,1649
|
|
20241227,104000,149528130,4785,4785,4785,4785,0
|
|
20241227,103900,149528130,4785,4785,4785,4785,0
|
|
20241227,103800,149528130,4785,4785,4785,4785,80
|
|
20241227,103700,149145330,4785,4785,4785,4785,0
|
|
20241227,103600,149145330,4785,4785,4785,4785,52
|
|
20241227,103500,148896510,4785,4785,4785,4785,0
|
|
20241227,103400,148896510,4785,4785,4785,4785,0
|
|
20241227,103300,148896510,4785,4790,4790,4785,161
|
|
20241227,103200,148125875,4785,4785,4785,4785,0
|
|
20241227,103100,148125875,4785,4785,4785,4785,0
|
|
20241227,103000,148125875,4785,4785,4785,4785,0
|
|
20241227,102900,148125875,4785,4785,4785,4785,320
|
|
20241227,102800,146594675,4785,4785,4785,4785,0
|
|
20241227,102700,146594675,4785,4785,4785,4785,1
|
|
20241227,102600,146589890,4785,4790,4790,4785,43
|
|
20241227,102500,146384010,4790,4795,4795,4790,12
|
|
20241227,102400,146326485,4805,4805,4805,4805,4
|
|
20241227,102300,146307265,4805,4805,4805,4805,2
|
|
20241227,102200,146297655,4805,4805,4805,4805,105
|
|
20241227,102100,145793130,4800,4800,4800,4800,1
|
|
20241227,102000,145788330,4810,4810,4810,4810,0
|
|
20241227,101900,145788330,4810,4810,4810,4810,0
|
|
20241227,101800,145788330,4810,4810,4810,4810,0
|
|
20241227,101700,145788330,4810,4810,4810,4810,0
|
|
20241227,101600,145788330,4810,4810,4810,4810,0
|
|
20241227,101500,145788330,4810,4810,4810,4810,0
|
|
20241227,101400,145788330,4810,4810,4810,4810,0
|
|
20241227,101300,145788330,4810,4810,4810,4810,1
|
|
20241227,101200,145783520,4810,4810,4810,4810,1
|
|
20241227,101100,145778710,4810,4810,4810,4810,2
|
|
20241227,101000,145769090,4815,4815,4815,4815,0
|
|
20241227,100900,145769090,4815,4815,4815,4815,0
|
|
20241227,100800,145769090,4815,4815,4815,4815,2
|
|
20241227,100700,145759460,4815,4790,4815,4790,201
|
|
20241227,100600,144796645,4790,4790,4790,4790,0
|
|
20241227,100500,144796645,4790,4790,4790,4790,0
|
|
20241227,100400,144796645,4790,4790,4790,4790,0
|
|
20241227,100300,144796645,4790,4790,4790,4790,0
|
|
20241227,100200,144796645,4790,4790,4790,4790,0
|
|
20241227,100100,144796645,4790,4790,4790,4790,0
|
|
20241227,100000,144796645,4790,4790,4790,4790,0
|
|
20241227,095900,144796645,4790,4810,4820,4790,1313
|
|
20241227,095800,138468295,4795,4795,4810,4795,3816
|
|
20241227,095700,120158950,4790,4790,4790,4790,560
|
|
20241227,095600,117476550,4790,4785,4800,4785,2541
|
|
20241227,095500,105302265,4780,4780,4780,4780,48
|
|
20241227,095400,105072825,4780,4780,4780,4780,2
|
|
20241227,095300,105063265,4790,4790,4790,4790,0
|
|
20241227,095200,105063265,4790,4790,4790,4790,0
|
|
20241227,095100,105063265,4790,4790,4790,4790,1
|
|
20241227,095000,105058475,4790,4790,4790,4790,0
|
|
20241227,094900,105058475,4790,4790,4790,4790,0
|
|
20241227,094800,105058475,4790,4790,4790,4790,320
|
|
20241227,094700,103525675,4790,4790,4790,4790,0
|
|
20241227,094600,103525675,4790,4790,4790,4790,1
|
|
20241227,094500,103520885,4790,4790,4790,4790,1
|
|
20241227,094400,103516095,4790,4770,4790,4770,47
|
|
20241227,094300,103291865,4770,4785,4785,4770,433
|
|
20241227,094200,101219975,4790,4790,4790,4790,51
|
|
20241227,094100,100975685,4790,4790,4790,4790,406
|
|
20241227,094000,99030945,4790,4790,4790,4790,953
|
|
20241227,093900,94466075,4790,4790,4790,4790,47
|
|
20241227,093800,94240945,4790,4790,4790,4790,1000
|
|
20241227,093700,89450945,4790,4790,4790,4790,648
|
|
20241227,093600,86347025,4790,4790,4790,4790,0
|
|
20241227,093500,86347025,4790,4785,4790,4785,1010
|
|
20241227,093400,81509940,4800,4800,4800,4800,5
|
|
20241227,093300,81485940,4790,4785,4790,4785,2000
|
|
20241227,093200,71906000,4790,4790,4790,4790,1
|
|
20241227,093100,71901210,4765,4765,4765,4765,2
|
|
20241227,093000,71891680,4770,4770,4770,4770,10
|
|
20241227,092900,71843980,4770,4770,4770,4770,0
|
|
20241227,092800,71843980,4770,4770,4770,4770,104
|
|
20241227,092700,71347900,4770,4770,4770,4770,108
|
|
20241227,092600,70832740,4770,4770,4770,4770,0
|
|
20241227,092500,70832740,4770,4770,4770,4770,70
|
|
20241227,092400,70498840,4770,4770,4770,4770,0
|
|
20241227,092300,70498840,4770,4770,4770,4770,0
|
|
20241227,092200,70498840,4770,4770,4770,4770,43
|
|
20241227,092100,70293730,4800,4800,4800,4800,0
|
|
20241227,092000,70293730,4800,4795,4800,4795,41
|
|
20241227,091900,70097130,4795,4795,4795,4795,7
|
|
20241227,091800,70063565,4770,4770,4770,4770,0
|
|
20241227,091700,70063565,4770,4770,4770,4770,0
|
|
20241227,091600,70063565,4770,4770,4770,4770,0
|
|
20241227,091500,70063565,4770,4770,4770,4770,48
|
|
20241227,091400,69834605,4780,4785,4785,4775,1556
|
|
20241227,091300,62404180,4795,4795,4795,4795,0
|
|
20241227,091200,62404180,4795,4795,4795,4795,51
|
|
20241227,091100,62159635,4800,4800,4800,4800,5
|
|
20241227,091000,62135635,4800,4800,4800,4800,272
|
|
20241227,090900,60830035,4800,4800,4800,4800,60
|
|
20241227,090800,60542035,4830,4830,4830,4830,0
|
|
20241227,090700,60542035,4830,4830,4830,4830,100
|
|
20241227,090600,60059035,4830,4830,4830,4830,1073
|
|
20241227,090500,54876445,4845,4845,4845,4845,0
|
|
20241227,090400,54876445,4845,4835,4845,4835,2679
|
|
20241227,090300,41915445,4845,4845,4845,4845,0
|
|
20241227,090200,41915445,4845,4850,4860,4845,467
|
|
20241227,090100,39649180,4855,4810,4855,4810,5549
|
|
20241227,090000,12793440,4805,4790,4805,4790,1562
|