698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,203500,33259270,5510,5510,5510,5510,117
|
|
20241227,203400,33259270,5510,5510,5510,5510,0
|
|
20241227,203300,33259270,5510,5510,5510,5510,0
|
|
20241227,203200,33259270,5510,5510,5510,5510,0
|
|
20241227,203100,33259270,5510,5510,5510,5510,0
|
|
20241227,203000,33259270,5510,5510,5510,5510,0
|
|
20241227,202900,33259270,5510,5510,5510,5510,0
|
|
20241227,202800,33259270,5510,5510,5510,5510,0
|
|
20241227,202700,33259270,5510,5510,5510,5510,0
|
|
20241227,202600,33259270,5510,5510,5510,5510,0
|
|
20241227,202500,33259270,5510,5510,5510,5510,0
|
|
20241227,202400,33259270,5510,5510,5510,5510,0
|
|
20241227,202300,33259270,5510,5510,5510,5510,0
|
|
20241227,202200,33259270,5510,5510,5510,5510,0
|
|
20241227,202100,33259270,5510,5510,5510,5510,0
|
|
20241227,202000,33259270,5510,5510,5510,5510,0
|
|
20241227,201900,33259270,5510,5510,5510,5510,0
|
|
20241227,201800,33259270,5510,5510,5510,5510,0
|
|
20241227,201700,33259270,5510,5510,5510,5510,0
|
|
20241227,201600,33259270,5510,5510,5510,5510,0
|
|
20241227,201500,33259270,5510,5510,5510,5510,0
|
|
20241227,201400,33259270,5510,5510,5510,5510,0
|
|
20241227,201300,33259270,5510,5510,5510,5510,0
|
|
20241227,201200,33259270,5510,5510,5510,5510,0
|
|
20241227,201100,33259270,5510,5510,5510,5510,0
|
|
20241227,201000,33259270,5510,5510,5510,5510,0
|
|
20241227,200900,33259270,5510,5510,5510,5510,0
|
|
20241227,200800,33259270,5510,5510,5510,5510,0
|
|
20241227,200700,33259270,5510,5510,5510,5510,0
|
|
20241227,200600,33259270,5510,5510,5510,5510,0
|
|
20241227,200500,33259270,5510,5510,5510,5510,117
|
|
20241227,200400,33259270,5510,5510,5510,5510,0
|
|
20241227,200300,33259270,5510,5510,5510,5510,0
|
|
20241227,200200,33259270,5510,5510,5510,5510,0
|
|
20241227,200100,33259270,5510,5510,5510,5510,0
|
|
20241227,200000,33259270,5510,5510,5510,5510,0
|
|
20241227,195900,33259270,5510,5510,5510,5510,0
|
|
20241227,195800,33259270,5510,5510,5510,5510,0
|
|
20241227,195700,33259270,5510,5510,5510,5510,0
|
|
20241227,195600,33259270,5510,5510,5510,5510,0
|
|
20241227,195500,33259270,5510,5510,5510,5510,0
|
|
20241227,195400,33259270,5510,5510,5510,5510,0
|
|
20241227,195300,33259270,5510,5510,5510,5510,0
|
|
20241227,195200,33259270,5510,5510,5510,5510,0
|
|
20241227,195100,33259270,5510,5510,5510,5510,0
|
|
20241227,195000,33259270,5510,5510,5510,5510,0
|
|
20241227,194900,33259270,5510,5510,5510,5510,0
|
|
20241227,194800,33259270,5510,5510,5510,5510,0
|
|
20241227,194700,33259270,5510,5510,5510,5510,0
|
|
20241227,194600,33259270,5510,5510,5510,5510,0
|
|
20241227,194500,33259270,5510,5510,5510,5510,0
|
|
20241227,194400,33259270,5510,5510,5510,5510,0
|
|
20241227,194300,33259270,5510,5510,5510,5510,0
|
|
20241227,194200,33259270,5510,5510,5510,5510,0
|
|
20241227,194100,33259270,5510,5510,5510,5510,0
|
|
20241227,194000,33259270,5510,5510,5510,5510,0
|
|
20241227,193900,33259270,5510,5510,5510,5510,0
|
|
20241227,193800,33259270,5510,5510,5510,5510,0
|
|
20241227,193700,33259270,5510,5510,5510,5510,0
|
|
20241227,193600,33259270,5510,5510,5510,5510,0
|
|
20241227,193500,33259270,5510,5510,5510,5510,117
|
|
20241227,193400,33259270,5510,5510,5510,5510,0
|
|
20241227,193300,33259270,5510,5510,5510,5510,0
|
|
20241227,193200,33259270,5510,5510,5510,5510,0
|
|
20241227,193100,33259270,5510,5510,5510,5510,0
|
|
20241227,193000,33259270,5510,5510,5510,5510,0
|
|
20241227,192900,33259270,5510,5510,5510,5510,0
|
|
20241227,192800,33259270,5510,5510,5510,5510,0
|
|
20241227,192700,33259270,5510,5510,5510,5510,0
|
|
20241227,192600,33259270,5510,5510,5510,5510,0
|
|
20241227,192500,33259270,5510,5510,5510,5510,0
|
|
20241227,192400,33259270,5510,5510,5510,5510,0
|
|
20241227,192300,33259270,5510,5510,5510,5510,0
|
|
20241227,192200,33259270,5510,5510,5510,5510,0
|
|
20241227,192100,33259270,5510,5510,5510,5510,0
|
|
20241227,192000,33259270,5510,5510,5510,5510,0
|
|
20241227,191900,33259270,5510,5510,5510,5510,0
|
|
20241227,191800,33259270,5510,5510,5510,5510,0
|
|
20241227,191700,33259270,5510,5510,5510,5510,0
|
|
20241227,191600,33259270,5510,5510,5510,5510,0
|
|
20241227,191500,33259270,5510,5510,5510,5510,0
|
|
20241227,191400,33259270,5510,5510,5510,5510,0
|
|
20241227,191300,33259270,5510,5510,5510,5510,0
|
|
20241227,191200,33259270,5510,5510,5510,5510,0
|
|
20241227,191100,33259270,5510,5510,5510,5510,0
|
|
20241227,191000,33259270,5510,5510,5510,5510,0
|
|
20241227,190900,33259270,5510,5510,5510,5510,0
|
|
20241227,190800,33259270,5510,5510,5510,5510,0
|
|
20241227,190700,33259270,5510,5510,5510,5510,0
|
|
20241227,190600,33259270,5510,5510,5510,5510,0
|
|
20241227,190500,33259270,5510,5510,5510,5510,117
|
|
20241227,190400,33259270,5510,5510,5510,5510,0
|
|
20241227,190300,33259270,5510,5510,5510,5510,0
|
|
20241227,190200,33259270,5510,5510,5510,5510,0
|
|
20241227,190100,33259270,5510,5510,5510,5510,0
|
|
20241227,190000,33259270,5510,5510,5510,5510,0
|
|
20241227,185900,33259270,5510,5510,5510,5510,0
|
|
20241227,185800,33259270,5510,5510,5510,5510,0
|
|
20241227,185700,33259270,5510,5510,5510,5510,0
|
|
20241227,185600,33259270,5510,5510,5510,5510,0
|
|
20241227,185500,33259270,5510,5510,5510,5510,0
|
|
20241227,185400,33259270,5510,5510,5510,5510,0
|
|
20241227,185300,33259270,5510,5510,5510,5510,0
|
|
20241227,185200,33259270,5510,5510,5510,5510,0
|
|
20241227,185100,33259270,5510,5510,5510,5510,0
|
|
20241227,185000,33259270,5510,5510,5510,5510,0
|
|
20241227,184900,33259270,5510,5510,5510,5510,0
|
|
20241227,184800,33259270,5510,5510,5510,5510,0
|
|
20241227,184700,33259270,5510,5510,5510,5510,0
|
|
20241227,184600,33259270,5510,5510,5510,5510,0
|
|
20241227,184500,33259270,5510,5510,5510,5510,0
|
|
20241227,184400,33259270,5510,5510,5510,5510,0
|
|
20241227,184300,33259270,5510,5510,5510,5510,0
|
|
20241227,184200,33259270,5510,5510,5510,5510,0
|
|
20241227,184100,33259270,5510,5510,5510,5510,0
|
|
20241227,184000,33259270,5510,5510,5510,5510,0
|
|
20241227,183900,33259270,5510,5510,5510,5510,0
|
|
20241227,183800,33259270,5510,5510,5510,5510,0
|
|
20241227,183700,33259270,5510,5510,5510,5510,0
|
|
20241227,183600,33259270,5510,5510,5510,5510,0
|
|
20241227,183500,33259270,5510,5510,5510,5510,117
|
|
20241227,183400,33259270,5510,5510,5510,5510,0
|
|
20241227,183300,33259270,5510,5510,5510,5510,0
|
|
20241227,183200,33259270,5510,5510,5510,5510,0
|
|
20241227,183100,33259270,5510,5510,5510,5510,0
|
|
20241227,183000,33259270,5510,5510,5510,5510,0
|
|
20241227,182900,33259270,5510,5510,5510,5510,0
|
|
20241227,182800,33259270,5510,5510,5510,5510,0
|
|
20241227,182700,33259270,5510,5510,5510,5510,0
|
|
20241227,182600,33259270,5510,5510,5510,5510,0
|
|
20241227,182500,33259270,5510,5510,5510,5510,0
|
|
20241227,182400,33259270,5510,5510,5510,5510,0
|
|
20241227,182300,33259270,5510,5510,5510,5510,0
|
|
20241227,182200,33259270,5510,5510,5510,5510,0
|
|
20241227,182100,33259270,5510,5510,5510,5510,0
|
|
20241227,182000,33259270,5510,5510,5510,5510,0
|
|
20241227,181900,33259270,5510,5510,5510,5510,0
|
|
20241227,181800,33259270,5510,5510,5510,5510,0
|
|
20241227,181700,33259270,5510,5510,5510,5510,0
|
|
20241227,181600,33259270,5510,5510,5510,5510,0
|
|
20241227,181500,33259270,5510,5510,5510,5510,0
|
|
20241227,181400,33259270,5510,5510,5510,5510,0
|
|
20241227,181300,33259270,5510,5510,5510,5510,0
|
|
20241227,181200,33259270,5510,5510,5510,5510,0
|
|
20241227,181100,33259270,5510,5510,5510,5510,0
|
|
20241227,181000,33259270,5510,5510,5510,5510,0
|
|
20241227,180900,33259270,5510,5510,5510,5510,0
|
|
20241227,180800,33259270,5510,5510,5510,5510,0
|
|
20241227,180700,33259270,5510,5510,5510,5510,0
|
|
20241227,180600,33259270,5510,5510,5510,5510,0
|
|
20241227,180500,33259270,5510,5510,5510,5510,117
|
|
20241227,180400,33259270,5510,5510,5510,5510,0
|
|
20241227,180300,33259270,5510,5510,5510,5510,0
|
|
20241227,180200,33259270,5510,5510,5510,5510,0
|
|
20241227,180100,33259270,5510,5510,5510,5510,0
|
|
20241227,180000,33259270,5510,5510,5510,5510,0
|
|
20241227,175900,33259270,5510,5510,5510,5510,0
|
|
20241227,175800,33259270,5510,5510,5510,5510,0
|
|
20241227,175700,33259270,5510,5510,5510,5510,0
|
|
20241227,175600,33259270,5510,5510,5510,5510,0
|
|
20241227,175500,33259270,5510,5510,5510,5510,0
|
|
20241227,175400,33259270,5510,5510,5510,5510,0
|
|
20241227,175300,33259270,5510,5510,5510,5510,0
|
|
20241227,175200,33259270,5510,5510,5510,5510,0
|
|
20241227,175100,33259270,5510,5510,5510,5510,0
|
|
20241227,175000,33259270,5510,5510,5510,5510,0
|
|
20241227,174900,33259270,5510,5510,5510,5510,0
|
|
20241227,174800,33259270,5510,5510,5510,5510,0
|
|
20241227,174700,33259270,5510,5510,5510,5510,0
|
|
20241227,174600,33259270,5510,5510,5510,5510,0
|
|
20241227,174500,33259270,5510,5510,5510,5510,0
|
|
20241227,174400,33259270,5510,5510,5510,5510,0
|
|
20241227,174300,33259270,5510,5510,5510,5510,0
|
|
20241227,174200,33259270,5510,5510,5510,5510,0
|
|
20241227,174100,33259270,5510,5510,5510,5510,0
|
|
20241227,174000,33259270,5510,5510,5510,5510,0
|
|
20241227,173900,33259270,5510,5510,5510,5510,0
|
|
20241227,173800,33259270,5510,5510,5510,5510,0
|
|
20241227,173700,33259270,5510,5510,5510,5510,0
|
|
20241227,173600,33259270,5510,5510,5510,5510,0
|
|
20241227,173500,33259270,5510,5510,5510,5510,117
|
|
20241227,173400,33259270,5510,5510,5510,5510,0
|
|
20241227,173300,33259270,5510,5510,5510,5510,0
|
|
20241227,173200,33259270,5510,5510,5510,5510,0
|
|
20241227,173100,33259270,5510,5510,5510,5510,0
|
|
20241227,173000,33259270,5510,5510,5510,5510,0
|
|
20241227,172900,33259270,5510,5510,5510,5510,0
|
|
20241227,172800,33259270,5510,5510,5510,5510,0
|
|
20241227,172700,33259270,5510,5510,5510,5510,0
|
|
20241227,172600,33259270,5510,5510,5510,5510,0
|
|
20241227,172500,33259270,5510,5510,5510,5510,0
|
|
20241227,172400,33259270,5510,5510,5510,5510,0
|
|
20241227,172300,33259270,5510,5510,5510,5510,0
|
|
20241227,172200,33259270,5510,5510,5510,5510,0
|
|
20241227,172100,33259270,5510,5510,5510,5510,0
|
|
20241227,172000,33259270,5510,5510,5510,5510,0
|
|
20241227,171900,33259270,5510,5510,5510,5510,0
|
|
20241227,171800,33259270,5510,5510,5510,5510,0
|
|
20241227,171700,33259270,5510,5510,5510,5510,0
|
|
20241227,171600,33259270,5510,5510,5510,5510,0
|
|
20241227,171500,33259270,5510,5510,5510,5510,0
|
|
20241227,171400,33259270,5510,5510,5510,5510,0
|
|
20241227,171300,33259270,5510,5510,5510,5510,0
|
|
20241227,171200,33259270,5510,5510,5510,5510,0
|
|
20241227,171100,33259270,5510,5510,5510,5510,0
|
|
20241227,171000,33259270,5510,5510,5510,5510,0
|
|
20241227,170900,33259270,5510,5510,5510,5510,0
|
|
20241227,170800,33259270,5510,5510,5510,5510,0
|
|
20241227,170700,33259270,5510,5510,5510,5510,0
|
|
20241227,170600,33259270,5510,5510,5510,5510,0
|
|
20241227,170500,33259270,5510,5510,5510,5510,117
|
|
20241227,170400,33259270,5510,5510,5510,5510,0
|
|
20241227,170300,33259270,5510,5510,5510,5510,0
|
|
20241227,170200,33259270,5510,5510,5510,5510,0
|
|
20241227,170100,33259270,5510,5510,5510,5510,0
|
|
20241227,170000,33259270,5510,5510,5510,5510,0
|
|
20241227,165900,33259270,5510,5510,5510,5510,0
|
|
20241227,165800,33259270,5510,5510,5510,5510,0
|
|
20241227,165700,33259270,5510,5510,5510,5510,0
|
|
20241227,165600,33259270,5510,5510,5510,5510,0
|
|
20241227,165500,33259270,5510,5510,5510,5510,0
|
|
20241227,165400,33259270,5510,5510,5510,5510,0
|
|
20241227,165300,33259270,5510,5510,5510,5510,0
|
|
20241227,165200,33259270,5510,5510,5510,5510,0
|
|
20241227,165100,33259270,5510,5510,5510,5510,0
|
|
20241227,165000,33259270,5510,5510,5510,5510,0
|
|
20241227,164900,33259270,5510,5510,5510,5510,0
|
|
20241227,164800,33259270,5510,5510,5510,5510,0
|
|
20241227,164700,33259270,5510,5510,5510,5510,0
|
|
20241227,164600,33259270,5510,5510,5510,5510,0
|
|
20241227,164500,33259270,5510,5510,5510,5510,0
|
|
20241227,164400,33259270,5510,5510,5510,5510,0
|
|
20241227,164300,33259270,5510,5510,5510,5510,0
|
|
20241227,164200,33259270,5510,5510,5510,5510,0
|
|
20241227,164100,33259270,5510,5510,5510,5510,0
|
|
20241227,164000,33259270,5510,5510,5510,5510,0
|
|
20241227,163900,33259270,5510,5510,5510,5510,0
|
|
20241227,163800,33259270,5510,5510,5510,5510,0
|
|
20241227,163700,33259270,5510,5510,5510,5510,0
|
|
20241227,163600,33259270,5510,5510,5510,5510,0
|
|
20241227,163500,33259270,5510,5510,5510,5510,117
|
|
20241227,163400,33259270,5510,5510,5510,5510,0
|
|
20241227,163300,33259270,5510,5510,5510,5510,0
|
|
20241227,163200,33259270,5510,5510,5510,5510,0
|
|
20241227,163100,33259270,5510,5510,5510,5510,0
|
|
20241227,163000,33259270,5510,5510,5510,5510,0
|
|
20241227,162900,33259270,5510,5510,5510,5510,0
|
|
20241227,162800,33259270,5510,5510,5510,5510,0
|
|
20241227,162700,33259270,5510,5510,5510,5510,0
|
|
20241227,162600,33259270,5510,5510,5510,5510,0
|
|
20241227,162500,33259270,5510,5510,5510,5510,0
|
|
20241227,162400,33259270,5510,5510,5510,5510,0
|
|
20241227,162300,33259270,5510,5510,5510,5510,0
|
|
20241227,162200,33259270,5510,5510,5510,5510,0
|
|
20241227,162100,33259270,5510,5510,5510,5510,0
|
|
20241227,162000,33259270,5510,5510,5510,5510,0
|
|
20241227,161900,33259270,5510,5510,5510,5510,0
|
|
20241227,161800,33259270,5510,5510,5510,5510,0
|
|
20241227,161700,33259270,5510,5510,5510,5510,0
|
|
20241227,161600,33259270,5510,5510,5510,5510,0
|
|
20241227,161500,33259270,5510,5510,5510,5510,0
|
|
20241227,161400,33259270,5510,5510,5510,5510,0
|
|
20241227,161300,33259270,5510,5510,5510,5510,0
|
|
20241227,161200,33259270,5510,5510,5510,5510,0
|
|
20241227,161100,33259270,5510,5510,5510,5510,0
|
|
20241227,161000,33259270,5510,5510,5510,5510,0
|
|
20241227,160900,33259270,5510,5510,5510,5510,0
|
|
20241227,160800,33259270,5510,5510,5510,5510,0
|
|
20241227,160700,33259270,5510,5510,5510,5510,0
|
|
20241227,160600,33259270,5510,5510,5510,5510,0
|
|
20241227,160500,33259270,5510,5510,5510,5510,117
|
|
20241227,160400,33259270,5510,5510,5510,5510,0
|
|
20241227,160300,33259270,5510,5510,5510,5510,0
|
|
20241227,160200,33259270,5510,5510,5510,5510,0
|
|
20241227,160100,33259270,5510,5510,5510,5510,0
|
|
20241227,160000,33259270,5510,5510,5510,5510,0
|
|
20241227,155900,33259270,5510,5510,5510,5510,0
|
|
20241227,155800,33259270,5510,5510,5510,5510,0
|
|
20241227,155700,33259270,5510,5510,5510,5510,0
|
|
20241227,155600,33259270,5510,5510,5510,5510,0
|
|
20241227,155500,33259270,5510,5510,5510,5510,0
|
|
20241227,155400,33259270,5510,5510,5510,5510,0
|
|
20241227,155300,33259270,5510,5510,5510,5510,0
|
|
20241227,155200,33259270,5510,5510,5510,5510,0
|
|
20241227,155100,33259270,5510,5510,5510,5510,0
|
|
20241227,155000,33259270,5510,5510,5510,5510,0
|
|
20241227,154900,33259270,5510,5510,5510,5510,0
|
|
20241227,154800,33259270,5510,5510,5510,5510,0
|
|
20241227,154700,33259270,5510,5510,5510,5510,0
|
|
20241227,154600,33259270,5510,5510,5510,5510,0
|
|
20241227,154500,33259270,5510,5510,5510,5510,0
|
|
20241227,154400,33259270,5510,5510,5510,5510,0
|
|
20241227,154300,33259270,5510,5510,5510,5510,0
|
|
20241227,154200,33259270,5510,5510,5510,5510,0
|
|
20241227,154100,33259270,5510,5510,5510,5510,0
|
|
20241227,154000,33259270,5510,5510,5510,5510,0
|
|
20241227,153900,33259270,5510,5510,5510,5510,0
|
|
20241227,153800,33259270,5510,5510,5510,5510,0
|
|
20241227,153700,33259270,5510,5510,5510,5510,0
|
|
20241227,153600,33259270,5510,5510,5510,5510,0
|
|
20241227,153500,33259270,5510,5510,5510,5510,117
|
|
20241227,153400,33259270,5510,5510,5510,5510,0
|
|
20241227,153300,33259270,5510,5510,5510,5510,0
|
|
20241227,153200,33259270,5510,5510,5510,5510,0
|
|
20241227,153100,33259270,5510,5510,5510,5510,0
|
|
20241227,153000,33259270,5510,5510,5510,5510,117
|
|
20241227,152900,32614600,5520,5520,5520,5520,0
|
|
20241227,152800,32614600,5520,5520,5520,5520,0
|
|
20241227,152700,32614600,5520,5520,5520,5520,0
|
|
20241227,152600,32614600,5520,5520,5520,5520,0
|
|
20241227,152500,32614600,5520,5520,5520,5520,0
|
|
20241227,152400,32614600,5520,5520,5520,5520,0
|
|
20241227,152300,32614600,5520,5520,5520,5520,0
|
|
20241227,152200,32614600,5520,5520,5520,5520,0
|
|
20241227,152100,32614600,5520,5520,5520,5520,0
|
|
20241227,152000,32614600,5520,5520,5520,5520,0
|
|
20241227,151900,32614600,5520,5520,5520,5520,2
|
|
20241227,151800,32603560,5520,5520,5520,5520,0
|
|
20241227,151700,32603560,5520,5520,5520,5520,0
|
|
20241227,151600,32603560,5520,5520,5520,5520,1
|
|
20241227,151500,32598040,5510,5510,5510,5510,0
|
|
20241227,151400,32598040,5510,5510,5510,5510,0
|
|
20241227,151300,32598040,5510,5510,5510,5510,0
|
|
20241227,151200,32598040,5510,5510,5510,5510,4
|
|
20241227,151100,32576000,5460,5460,5460,5460,0
|
|
20241227,151000,32576000,5460,5460,5460,5460,0
|
|
20241227,150900,32576000,5460,5460,5460,5460,0
|
|
20241227,150800,32576000,5460,5460,5460,5460,0
|
|
20241227,150700,32576000,5460,5460,5460,5460,0
|
|
20241227,150600,32576000,5460,5460,5460,5460,0
|
|
20241227,150500,32576000,5460,5460,5460,5460,0
|
|
20241227,150400,32576000,5460,5460,5460,5460,0
|
|
20241227,150300,32576000,5460,5460,5460,5460,18
|
|
20241227,150200,32477720,5470,5470,5470,5470,1
|
|
20241227,150100,32472250,5470,5470,5470,5470,0
|
|
20241227,150000,32472250,5470,5470,5470,5470,1
|
|
20241227,145900,32466780,5480,5480,5480,5480,0
|
|
20241227,145800,32466780,5480,5480,5480,5480,0
|
|
20241227,145700,32466780,5480,5480,5480,5480,0
|
|
20241227,145600,32466780,5480,5480,5480,5480,0
|
|
20241227,145500,32466780,5480,5490,5490,5480,2
|
|
20241227,145400,32455810,5500,5500,5500,5500,1
|
|
20241227,145300,32450310,5510,5510,5510,5510,0
|
|
20241227,145200,32450310,5510,5510,5510,5510,0
|
|
20241227,145100,32450310,5510,5520,5520,5510,2
|
|
20241227,145000,32439280,5520,5520,5520,5520,0
|
|
20241227,144900,32439280,5520,5520,5520,5520,0
|
|
20241227,144800,32439280,5520,5520,5520,5520,1
|
|
20241227,144700,32433760,5530,5530,5530,5530,0
|
|
20241227,144600,32433760,5530,5530,5530,5530,0
|
|
20241227,144500,32433760,5530,5530,5530,5530,0
|
|
20241227,144400,32433760,5530,5530,5530,5530,0
|
|
20241227,144300,32433760,5530,5530,5530,5530,0
|
|
20241227,144200,32433760,5530,5530,5530,5530,0
|
|
20241227,144100,32433760,5530,5530,5530,5530,0
|
|
20241227,144000,32433760,5530,5530,5530,5530,0
|
|
20241227,143900,32433760,5530,5530,5530,5530,0
|
|
20241227,143800,32433760,5530,5530,5530,5530,0
|
|
20241227,143700,32433760,5530,5530,5530,5530,0
|
|
20241227,143600,32433760,5530,5530,5530,5530,451
|
|
20241227,143500,29939730,5530,5530,5530,5530,0
|
|
20241227,143400,29939730,5530,5530,5530,5530,0
|
|
20241227,143300,29939730,5530,5530,5530,5530,0
|
|
20241227,143200,29939730,5530,5530,5530,5530,0
|
|
20241227,143100,29939730,5530,5530,5530,5530,0
|
|
20241227,143000,29939730,5530,5530,5530,5530,0
|
|
20241227,142900,29939730,5530,5530,5530,5530,0
|
|
20241227,142800,29939730,5530,5530,5530,5530,0
|
|
20241227,142700,29939730,5530,5530,5530,5530,0
|
|
20241227,142600,29939730,5530,5530,5530,5530,0
|
|
20241227,142500,29939730,5530,5530,5530,5530,0
|
|
20241227,142400,29939730,5530,5530,5530,5530,0
|
|
20241227,142300,29939730,5530,5530,5530,5530,0
|
|
20241227,142200,29939730,5530,5470,5530,5470,548
|
|
20241227,142100,26926590,5470,5470,5470,5470,0
|
|
20241227,142000,26926590,5470,5470,5470,5470,0
|
|
20241227,141900,26926590,5470,5470,5470,5470,0
|
|
20241227,141800,26926590,5470,5470,5470,5470,0
|
|
20241227,141700,26926590,5470,5470,5470,5470,0
|
|
20241227,141600,26926590,5470,5470,5470,5470,0
|
|
20241227,141500,26926590,5470,5470,5470,5470,0
|
|
20241227,141400,26926590,5470,5470,5470,5470,0
|
|
20241227,141300,26926590,5470,5470,5470,5470,0
|
|
20241227,141200,26926590,5470,5470,5470,5470,0
|
|
20241227,141100,26926590,5470,5470,5470,5470,0
|
|
20241227,141000,26926590,5470,5470,5470,5470,0
|
|
20241227,140900,26926590,5470,5470,5470,5470,0
|
|
20241227,140800,26926590,5470,5470,5470,5470,1
|
|
20241227,140700,26921120,5390,5390,5390,5390,0
|
|
20241227,140600,26921120,5390,5390,5390,5390,0
|
|
20241227,140500,26921120,5390,5450,5450,5390,283
|
|
20241227,140400,25393880,5470,5470,5470,5470,0
|
|
20241227,140300,25393880,5470,5470,5470,5470,0
|
|
20241227,140200,25393880,5470,5470,5470,5470,0
|
|
20241227,140100,25393880,5470,5470,5470,5470,0
|
|
20241227,140000,25393880,5470,5470,5470,5470,0
|
|
20241227,135900,25393880,5470,5470,5470,5470,0
|
|
20241227,135800,25393880,5470,5470,5470,5470,0
|
|
20241227,135700,25393880,5470,5470,5470,5470,0
|
|
20241227,135600,25393880,5470,5470,5470,5470,0
|
|
20241227,135500,25393880,5470,5470,5470,5470,0
|
|
20241227,135400,25393880,5470,5470,5470,5470,0
|
|
20241227,135300,25393880,5470,5470,5470,5470,0
|
|
20241227,135200,25393880,5470,5470,5470,5470,0
|
|
20241227,135100,25393880,5470,5470,5470,5470,0
|
|
20241227,135000,25393880,5470,5470,5470,5470,0
|
|
20241227,134900,25393880,5470,5470,5470,5470,0
|
|
20241227,134800,25393880,5470,5470,5470,5470,0
|
|
20241227,134700,25393880,5470,5470,5470,5470,0
|
|
20241227,134600,25393880,5470,5470,5470,5470,0
|
|
20241227,134500,25393880,5470,5470,5470,5470,0
|
|
20241227,134400,25393880,5470,5470,5470,5470,0
|
|
20241227,134300,25393880,5470,5470,5470,5470,0
|
|
20241227,134200,25393880,5470,5470,5470,5470,4
|
|
20241227,134100,25372000,5470,5470,5470,5470,0
|
|
20241227,134000,25372000,5470,5470,5470,5470,0
|
|
20241227,133900,25372000,5470,5470,5470,5470,0
|
|
20241227,133800,25372000,5470,5470,5470,5470,1
|
|
20241227,133700,25366530,5470,5470,5470,5470,0
|
|
20241227,133600,25366530,5470,5470,5470,5470,0
|
|
20241227,133500,25366530,5470,5470,5470,5470,0
|
|
20241227,133400,25366530,5470,5470,5470,5470,0
|
|
20241227,133300,25366530,5470,5470,5470,5470,0
|
|
20241227,133200,25366530,5470,5470,5470,5470,0
|
|
20241227,133100,25366530,5470,5470,5470,5470,0
|
|
20241227,133000,25366530,5470,5470,5470,5470,0
|
|
20241227,132900,25366530,5470,5470,5470,5470,0
|
|
20241227,132800,25366530,5470,5470,5470,5470,0
|
|
20241227,132700,25366530,5470,5470,5470,5470,0
|
|
20241227,132600,25366530,5470,5470,5470,5470,0
|
|
20241227,132500,25366530,5470,5470,5470,5470,0
|
|
20241227,132400,25366530,5470,5470,5470,5470,0
|
|
20241227,132300,25366530,5470,5470,5470,5470,0
|
|
20241227,132200,25366530,5470,5470,5470,5470,5
|
|
20241227,132100,25339180,5390,5390,5390,5390,0
|
|
20241227,132000,25339180,5390,5390,5390,5390,0
|
|
20241227,131900,25339180,5390,5390,5390,5390,0
|
|
20241227,131800,25339180,5390,5390,5390,5390,0
|
|
20241227,131700,25339180,5390,5390,5390,5390,0
|
|
20241227,131600,25339180,5390,5390,5390,5390,0
|
|
20241227,131500,25339180,5390,5390,5390,5390,0
|
|
20241227,131400,25339180,5390,5390,5390,5390,81
|
|
20241227,131300,24902590,5390,5390,5390,5390,0
|
|
20241227,131200,24902590,5390,5390,5390,5390,0
|
|
20241227,131100,24902590,5390,5390,5390,5390,0
|
|
20241227,131000,24902590,5390,5390,5390,5390,0
|
|
20241227,130900,24902590,5390,5390,5390,5390,0
|
|
20241227,130800,24902590,5390,5390,5390,5390,0
|
|
20241227,130700,24902590,5390,5470,5470,5390,1000
|
|
20241227,130600,19494770,5450,5450,5450,5450,0
|
|
20241227,130500,19494770,5450,5450,5450,5450,0
|
|
20241227,130400,19494770,5450,5450,5450,5450,0
|
|
20241227,130300,19494770,5450,5450,5450,5450,0
|
|
20241227,130200,19494770,5450,5450,5450,5450,0
|
|
20241227,130100,19494770,5450,5450,5450,5450,0
|
|
20241227,130000,19494770,5450,5450,5450,5450,0
|
|
20241227,125900,19494770,5450,5450,5450,5450,0
|
|
20241227,125800,19494770,5450,5450,5450,5450,0
|
|
20241227,125700,19494770,5450,5450,5450,5450,0
|
|
20241227,125600,19494770,5450,5450,5450,5450,0
|
|
20241227,125500,19494770,5450,5450,5450,5450,0
|
|
20241227,125400,19494770,5450,5450,5450,5450,0
|
|
20241227,125300,19494770,5450,5450,5450,5450,0
|
|
20241227,125200,19494770,5450,5450,5450,5450,0
|
|
20241227,125100,19494770,5450,5450,5450,5450,0
|
|
20241227,125000,19494770,5450,5450,5450,5450,0
|
|
20241227,124900,19494770,5450,5450,5450,5450,0
|
|
20241227,124800,19494770,5450,5450,5450,5450,0
|
|
20241227,124700,19494770,5450,5450,5450,5450,0
|
|
20241227,124600,19494770,5450,5450,5450,5450,0
|
|
20241227,124500,19494770,5450,5450,5450,5450,0
|
|
20241227,124400,19494770,5450,5450,5450,5450,0
|
|
20241227,124300,19494770,5450,5450,5450,5450,0
|
|
20241227,124200,19494770,5450,5450,5450,5450,0
|
|
20241227,124100,19494770,5450,5450,5450,5450,0
|
|
20241227,124000,19494770,5450,5450,5450,5450,0
|
|
20241227,123900,19494770,5450,5450,5450,5450,0
|
|
20241227,123800,19494770,5450,5450,5450,5450,0
|
|
20241227,123700,19494770,5450,5450,5450,5450,0
|
|
20241227,123600,19494770,5450,5450,5450,5450,0
|
|
20241227,123500,19494770,5450,5450,5450,5450,0
|
|
20241227,123400,19494770,5450,5450,5450,5450,0
|
|
20241227,123300,19494770,5450,5450,5450,5450,0
|
|
20241227,123200,19494770,5450,5450,5450,5450,0
|
|
20241227,123100,19494770,5450,5450,5450,5450,0
|
|
20241227,123000,19494770,5450,5450,5450,5450,0
|
|
20241227,122900,19494770,5450,5450,5450,5450,0
|
|
20241227,122800,19494770,5450,5450,5450,5450,0
|
|
20241227,122700,19494770,5450,5450,5450,5450,0
|
|
20241227,122600,19494770,5450,5450,5450,5450,0
|
|
20241227,122500,19494770,5450,5450,5450,5450,0
|
|
20241227,122400,19494770,5450,5450,5450,5450,0
|
|
20241227,122300,19494770,5450,5450,5450,5450,0
|
|
20241227,122200,19494770,5450,5450,5450,5450,0
|
|
20241227,122100,19494770,5450,5480,5480,5450,48
|
|
20241227,122000,19232190,5490,5490,5490,5490,0
|
|
20241227,121900,19232190,5490,5490,5490,5490,0
|
|
20241227,121800,19232190,5490,5490,5490,5490,0
|
|
20241227,121700,19232190,5490,5490,5490,5490,0
|
|
20241227,121600,19232190,5490,5490,5490,5490,0
|
|
20241227,121500,19232190,5490,5490,5490,5490,0
|
|
20241227,121400,19232190,5490,5490,5490,5490,0
|
|
20241227,121300,19232190,5490,5490,5490,5490,0
|
|
20241227,121200,19232190,5490,5490,5490,5490,0
|
|
20241227,121100,19232190,5490,5490,5490,5490,0
|
|
20241227,121000,19232190,5490,5490,5490,5490,0
|
|
20241227,120900,19232190,5490,5490,5490,5490,0
|
|
20241227,120800,19232190,5490,5490,5490,5490,0
|
|
20241227,120700,19232190,5490,5490,5490,5490,0
|
|
20241227,120600,19232190,5490,5490,5490,5490,17
|
|
20241227,120500,19138860,5490,5490,5490,5490,0
|
|
20241227,120400,19138860,5490,5490,5490,5490,0
|
|
20241227,120300,19138860,5490,5490,5490,5490,0
|
|
20241227,120200,19138860,5490,5490,5490,5490,0
|
|
20241227,120100,19138860,5490,5490,5490,5490,0
|
|
20241227,120000,19138860,5490,5490,5490,5490,0
|
|
20241227,115900,19138860,5490,5490,5490,5490,0
|
|
20241227,115800,19138860,5490,5490,5490,5490,0
|
|
20241227,115700,19138860,5490,5490,5490,5490,0
|
|
20241227,115600,19138860,5490,5490,5490,5490,17
|
|
20241227,115500,19045530,5490,5490,5490,5490,0
|
|
20241227,115400,19045530,5490,5490,5490,5490,1
|
|
20241227,115300,19040040,5470,5470,5470,5470,0
|
|
20241227,115200,19040040,5470,5470,5470,5470,0
|
|
20241227,115100,19040040,5470,5470,5470,5470,0
|
|
20241227,115000,19040040,5470,5470,5470,5470,0
|
|
20241227,114900,19040040,5470,5470,5470,5470,0
|
|
20241227,114800,19040040,5470,5470,5470,5470,0
|
|
20241227,114700,19040040,5470,5470,5470,5470,0
|
|
20241227,114600,19040040,5470,5470,5470,5470,0
|
|
20241227,114500,19040040,5470,5470,5470,5470,0
|
|
20241227,114400,19040040,5470,5470,5470,5470,0
|
|
20241227,114300,19040040,5470,5470,5470,5470,0
|
|
20241227,114200,19040040,5470,5470,5470,5470,0
|
|
20241227,114100,19040040,5470,5470,5470,5470,0
|
|
20241227,114000,19040040,5470,5490,5490,5470,178
|
|
20241227,113900,18064610,5490,5500,5500,5490,299
|
|
20241227,113800,16423080,5490,5490,5490,5490,0
|
|
20241227,113700,16423080,5490,5490,5490,5490,0
|
|
20241227,113600,16423080,5490,5490,5490,5490,0
|
|
20241227,113500,16423080,5490,5490,5490,5490,0
|
|
20241227,113400,16423080,5490,5490,5490,5490,0
|
|
20241227,113300,16423080,5490,5490,5490,5490,0
|
|
20241227,113200,16423080,5490,5490,5490,5490,0
|
|
20241227,113100,16423080,5490,5490,5490,5490,0
|
|
20241227,113000,16423080,5490,5490,5490,5490,0
|
|
20241227,112900,16423080,5490,5490,5490,5490,0
|
|
20241227,112800,16423080,5490,5490,5490,5490,0
|
|
20241227,112700,16423080,5490,5490,5490,5490,0
|
|
20241227,112600,16423080,5490,5490,5490,5490,0
|
|
20241227,112500,16423080,5490,5520,5520,5490,860
|
|
20241227,112400,11684660,5530,5530,5530,5530,8
|
|
20241227,112300,11640420,5520,5520,5520,5520,0
|
|
20241227,112200,11640420,5520,5520,5520,5520,0
|
|
20241227,112100,11640420,5520,5520,5520,5520,0
|
|
20241227,112000,11640420,5520,5520,5520,5520,0
|
|
20241227,111900,11640420,5520,5520,5520,5520,0
|
|
20241227,111800,11640420,5520,5520,5520,5520,0
|
|
20241227,111700,11640420,5520,5520,5520,5520,0
|
|
20241227,111600,11640420,5520,5520,5520,5520,0
|
|
20241227,111500,11640420,5520,5520,5520,5520,0
|
|
20241227,111400,11640420,5520,5520,5520,5520,0
|
|
20241227,111300,11640420,5520,5520,5520,5520,0
|
|
20241227,111200,11640420,5520,5520,5520,5520,5
|
|
20241227,111100,11612820,5520,5520,5520,5520,0
|
|
20241227,111000,11612820,5520,5520,5520,5520,10
|
|
20241227,110900,11557620,5520,5520,5520,5520,66
|
|
20241227,110800,11193300,5520,5520,5520,5520,0
|
|
20241227,110700,11193300,5520,5520,5520,5520,0
|
|
20241227,110600,11193300,5520,5520,5520,5520,0
|
|
20241227,110500,11193300,5520,5520,5520,5520,0
|
|
20241227,110400,11193300,5520,5520,5520,5520,0
|
|
20241227,110300,11193300,5520,5520,5520,5520,0
|
|
20241227,110200,11193300,5520,5520,5520,5520,0
|
|
20241227,110100,11193300,5520,5520,5520,5520,0
|
|
20241227,110000,11193300,5520,5520,5520,5520,0
|
|
20241227,105900,11193300,5520,5520,5520,5520,0
|
|
20241227,105800,11193300,5520,5520,5520,5520,0
|
|
20241227,105700,11193300,5520,5520,5520,5520,0
|
|
20241227,105600,11193300,5520,5520,5520,5520,0
|
|
20241227,105500,11193300,5520,5520,5520,5520,0
|
|
20241227,105400,11193300,5520,5520,5520,5520,0
|
|
20241227,105300,11193300,5520,5520,5520,5520,15
|
|
20241227,105200,11110500,5520,5520,5520,5520,0
|
|
20241227,105100,11110500,5520,5520,5520,5520,0
|
|
20241227,105000,11110500,5520,5520,5520,5520,17
|
|
20241227,104900,11016660,5520,5520,5520,5520,0
|
|
20241227,104800,11016660,5520,5520,5520,5520,0
|
|
20241227,104700,11016660,5520,5520,5520,5520,0
|
|
20241227,104600,11016660,5520,5520,5520,5520,0
|
|
20241227,104500,11016660,5520,5520,5520,5520,0
|
|
20241227,104400,11016660,5520,5520,5520,5520,0
|
|
20241227,104300,11016660,5520,5530,5530,5520,19
|
|
20241227,104200,10911600,5530,5530,5530,5530,0
|
|
20241227,104100,10911600,5530,5530,5530,5530,0
|
|
20241227,104000,10911600,5530,5530,5530,5530,0
|
|
20241227,103900,10911600,5530,5530,5530,5530,0
|
|
20241227,103800,10911600,5530,5530,5530,5530,0
|
|
20241227,103700,10911600,5530,5530,5530,5530,0
|
|
20241227,103600,10911600,5530,5530,5530,5530,0
|
|
20241227,103500,10911600,5530,5530,5530,5530,0
|
|
20241227,103400,10911600,5530,5530,5530,5530,0
|
|
20241227,103300,10911600,5530,5530,5530,5530,0
|
|
20241227,103200,10911600,5530,5530,5530,5530,0
|
|
20241227,103100,10911600,5530,5540,5540,5530,3
|
|
20241227,103000,10895000,5580,5580,5580,5580,0
|
|
20241227,102900,10895000,5580,5580,5580,5580,0
|
|
20241227,102800,10895000,5580,5580,5580,5580,0
|
|
20241227,102700,10895000,5580,5580,5580,5580,0
|
|
20241227,102600,10895000,5580,5580,5580,5580,0
|
|
20241227,102500,10895000,5580,5580,5580,5580,0
|
|
20241227,102400,10895000,5580,5580,5580,5580,0
|
|
20241227,102300,10895000,5580,5580,5580,5580,0
|
|
20241227,102200,10895000,5580,5580,5580,5580,0
|
|
20241227,102100,10895000,5580,5580,5580,5580,0
|
|
20241227,102000,10895000,5580,5580,5580,5580,0
|
|
20241227,101900,10895000,5580,5580,5580,5580,0
|
|
20241227,101800,10895000,5580,5580,5580,5580,0
|
|
20241227,101700,10895000,5580,5580,5580,5580,0
|
|
20241227,101600,10895000,5580,5580,5580,5580,0
|
|
20241227,101500,10895000,5580,5580,5580,5580,0
|
|
20241227,101400,10895000,5580,5580,5580,5580,0
|
|
20241227,101300,10895000,5580,5580,5580,5580,0
|
|
20241227,101200,10895000,5580,5580,5580,5580,0
|
|
20241227,101100,10895000,5580,5580,5580,5580,0
|
|
20241227,101000,10895000,5580,5580,5580,5580,0
|
|
20241227,100900,10895000,5580,5580,5580,5580,0
|
|
20241227,100800,10895000,5580,5580,5580,5580,0
|
|
20241227,100700,10895000,5580,5580,5580,5580,0
|
|
20241227,100600,10895000,5580,5580,5580,5580,0
|
|
20241227,100500,10895000,5580,5580,5580,5580,0
|
|
20241227,100400,10895000,5580,5580,5580,5580,0
|
|
20241227,100300,10895000,5580,5580,5580,5580,1
|
|
20241227,100200,10889420,5580,5580,5580,5580,0
|
|
20241227,100100,10889420,5580,5580,5580,5580,0
|
|
20241227,100000,10889420,5580,5580,5580,5580,0
|
|
20241227,095900,10889420,5580,5580,5580,5580,0
|
|
20241227,095800,10889420,5580,5580,5580,5580,0
|
|
20241227,095700,10889420,5580,5580,5580,5580,0
|
|
20241227,095600,10889420,5580,5570,5580,5570,193
|
|
20241227,095500,9812920,5580,5580,5580,5580,0
|
|
20241227,095400,9812920,5580,5580,5580,5580,0
|
|
20241227,095300,9812920,5580,5580,5580,5580,0
|
|
20241227,095200,9812920,5580,5580,5580,5580,0
|
|
20241227,095100,9812920,5580,5580,5580,5580,0
|
|
20241227,095000,9812920,5580,5580,5580,5580,0
|
|
20241227,094900,9812920,5580,5580,5580,5580,0
|
|
20241227,094800,9812920,5580,5580,5580,5580,0
|
|
20241227,094700,9812920,5580,5580,5580,5580,0
|
|
20241227,094600,9812920,5580,5580,5580,5580,0
|
|
20241227,094500,9812920,5580,5580,5580,5580,0
|
|
20241227,094400,9812920,5580,5580,5580,5580,0
|
|
20241227,094300,9812920,5580,5580,5580,5580,1
|
|
20241227,094200,9807340,5580,5580,5580,5580,1
|
|
20241227,094100,9801760,5550,5550,5550,5550,200
|
|
20241227,094000,8691760,5550,5550,5550,5550,0
|
|
20241227,093900,8691760,5550,5550,5550,5550,0
|
|
20241227,093800,8691760,5550,5550,5550,5550,0
|
|
20241227,093700,8691760,5550,5550,5550,5550,0
|
|
20241227,093600,8691760,5550,5550,5550,5550,0
|
|
20241227,093500,8691760,5550,5550,5550,5550,290
|
|
20241227,093400,7082260,5530,5530,5530,5530,0
|
|
20241227,093300,7082260,5530,5530,5530,5530,39
|
|
20241227,093200,6866590,5530,5530,5530,5530,0
|
|
20241227,093100,6866590,5530,5530,5530,5530,5
|
|
20241227,093000,6838940,5520,5520,5520,5520,0
|
|
20241227,092900,6838940,5520,5520,5520,5520,0
|
|
20241227,092800,6838940,5520,5520,5520,5520,0
|
|
20241227,092700,6838940,5520,5520,5520,5520,0
|
|
20241227,092600,6838940,5520,5520,5520,5520,0
|
|
20241227,092500,6838940,5520,5520,5520,5520,6
|
|
20241227,092400,6805820,5520,5520,5520,5520,10
|
|
20241227,092300,6750620,5520,5520,5520,5520,30
|
|
20241227,092200,6585020,5530,5530,5530,5530,0
|
|
20241227,092100,6585020,5530,5530,5530,5530,20
|
|
20241227,092000,6474420,5510,5510,5510,5510,0
|
|
20241227,091900,6474420,5510,5510,5510,5510,0
|
|
20241227,091800,6474420,5510,5510,5510,5510,0
|
|
20241227,091700,6474420,5510,5510,5510,5510,0
|
|
20241227,091600,6474420,5510,5510,5510,5510,0
|
|
20241227,091500,6474420,5510,5510,5510,5510,0
|
|
20241227,091400,6474420,5510,5510,5510,5510,0
|
|
20241227,091300,6474420,5510,5550,5550,5510,360
|
|
20241227,091200,4489700,5640,5550,5640,5550,370
|
|
20241227,091100,2419550,5550,5550,5550,5550,0
|
|
20241227,091000,2419550,5550,5550,5550,5550,0
|
|
20241227,090900,2419550,5550,5550,5550,5550,0
|
|
20241227,090800,2419550,5550,5550,5550,5550,0
|
|
20241227,090700,2419550,5550,5550,5550,5550,0
|
|
20241227,090600,2419550,5550,5550,5550,5550,0
|
|
20241227,090500,2419550,5550,5550,5550,5550,215
|
|
20241227,090400,1226300,5550,5550,5550,5550,85
|
|
20241227,090300,754550,5510,5540,5540,5510,12
|
|
20241227,090200,688200,5550,5550,5550,5550,0
|
|
20241227,090100,688200,5550,5550,5550,5550,15
|
|
20241227,090000,604950,5550,5550,5550,5550,109
|