639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,193600,26627880145,4270,4270,4270,4270,859
|
|
20241209,193500,26627880145,4270,4270,4270,4270,0
|
|
20241209,193400,26627880145,4270,4270,4270,4270,0
|
|
20241209,193300,26627880145,4270,4270,4270,4270,0
|
|
20241209,193200,26627880145,4270,4270,4270,4270,0
|
|
20241209,193100,26627880145,4270,4270,4270,4270,0
|
|
20241209,193000,26627880145,4270,4270,4270,4270,0
|
|
20241209,192900,26627880145,4270,4270,4270,4270,0
|
|
20241209,192800,26627880145,4270,4270,4270,4270,0
|
|
20241209,192700,26627880145,4270,4270,4270,4270,0
|
|
20241209,192600,26627880145,4270,4270,4270,4270,0
|
|
20241209,192500,26627880145,4270,4270,4270,4270,0
|
|
20241209,192400,26627880145,4270,4270,4270,4270,0
|
|
20241209,192300,26627880145,4270,4270,4270,4270,0
|
|
20241209,192200,26627880145,4270,4270,4270,4270,0
|
|
20241209,192100,26627880145,4270,4270,4270,4270,0
|
|
20241209,192000,26627880145,4270,4270,4270,4270,0
|
|
20241209,191900,26627880145,4270,4270,4270,4270,0
|
|
20241209,191800,26627880145,4270,4270,4270,4270,0
|
|
20241209,191700,26627880145,4270,4270,4270,4270,0
|
|
20241209,191600,26627880145,4270,4270,4270,4270,0
|
|
20241209,191500,26627880145,4270,4270,4270,4270,0
|
|
20241209,191400,26627880145,4270,4270,4270,4270,0
|
|
20241209,191300,26627880145,4270,4270,4270,4270,0
|
|
20241209,191200,26627880145,4270,4270,4270,4270,0
|
|
20241209,191100,26627880145,4270,4270,4270,4270,0
|
|
20241209,191000,26627880145,4270,4270,4270,4270,0
|
|
20241209,190900,26627880145,4270,4270,4270,4270,0
|
|
20241209,190800,26627880145,4270,4270,4270,4270,0
|
|
20241209,190700,26627880145,4270,4270,4270,4270,0
|
|
20241209,190600,26627880145,4270,4270,4270,4270,859
|
|
20241209,190500,26627880145,4270,4270,4270,4270,0
|
|
20241209,190400,26627880145,4270,4270,4270,4270,0
|
|
20241209,190300,26627880145,4270,4270,4270,4270,0
|
|
20241209,190200,26627880145,4270,4270,4270,4270,0
|
|
20241209,190100,26627880145,4270,4270,4270,4270,0
|
|
20241209,190000,26627880145,4270,4270,4270,4270,0
|
|
20241209,185900,26627880145,4270,4270,4270,4270,0
|
|
20241209,185800,26627880145,4270,4270,4270,4270,0
|
|
20241209,185700,26627880145,4270,4270,4270,4270,0
|
|
20241209,185600,26627880145,4270,4270,4270,4270,0
|
|
20241209,185500,26627880145,4270,4270,4270,4270,0
|
|
20241209,185400,26627880145,4270,4270,4270,4270,0
|
|
20241209,185300,26627880145,4270,4270,4270,4270,0
|
|
20241209,185200,26627880145,4270,4270,4270,4270,0
|
|
20241209,185100,26627880145,4270,4270,4270,4270,0
|
|
20241209,185000,26627880145,4270,4270,4270,4270,0
|
|
20241209,184900,26627880145,4270,4270,4270,4270,0
|
|
20241209,184800,26627880145,4270,4270,4270,4270,0
|
|
20241209,184700,26627880145,4270,4270,4270,4270,0
|
|
20241209,184600,26627880145,4270,4270,4270,4270,0
|
|
20241209,184500,26627880145,4270,4270,4270,4270,0
|
|
20241209,184400,26627880145,4270,4270,4270,4270,0
|
|
20241209,184300,26627880145,4270,4270,4270,4270,0
|
|
20241209,184200,26627880145,4270,4270,4270,4270,0
|
|
20241209,184100,26627880145,4270,4270,4270,4270,0
|
|
20241209,184000,26627880145,4270,4270,4270,4270,0
|
|
20241209,183900,26627880145,4270,4270,4270,4270,0
|
|
20241209,183800,26627880145,4270,4270,4270,4270,0
|
|
20241209,183700,26627880145,4270,4270,4270,4270,0
|
|
20241209,183600,26627880145,4270,4270,4270,4270,859
|
|
20241209,183500,26627880145,4270,4270,4270,4270,0
|
|
20241209,183400,26627880145,4270,4270,4270,4270,0
|
|
20241209,183300,26627880145,4270,4270,4270,4270,0
|
|
20241209,183200,26627880145,4270,4270,4270,4270,0
|
|
20241209,183100,26627880145,4270,4270,4270,4270,0
|
|
20241209,183000,26627880145,4270,4270,4270,4270,0
|
|
20241209,182900,26627880145,4270,4270,4270,4270,0
|
|
20241209,182800,26627880145,4270,4270,4270,4270,0
|
|
20241209,182700,26627880145,4270,4270,4270,4270,0
|
|
20241209,182600,26627880145,4270,4270,4270,4270,0
|
|
20241209,182500,26627880145,4270,4270,4270,4270,0
|
|
20241209,182400,26627880145,4270,4270,4270,4270,0
|
|
20241209,182300,26627880145,4270,4270,4270,4270,0
|
|
20241209,182200,26627880145,4270,4270,4270,4270,0
|
|
20241209,182100,26627880145,4270,4270,4270,4270,0
|
|
20241209,182000,26627880145,4270,4270,4270,4270,0
|
|
20241209,181900,26627880145,4270,4270,4270,4270,0
|
|
20241209,181800,26627880145,4270,4270,4270,4270,0
|
|
20241209,181700,26627880145,4270,4270,4270,4270,0
|
|
20241209,181600,26627880145,4270,4270,4270,4270,0
|
|
20241209,181500,26627880145,4270,4270,4270,4270,0
|
|
20241209,181400,26627880145,4270,4270,4270,4270,0
|
|
20241209,181300,26627880145,4270,4270,4270,4270,0
|
|
20241209,181200,26627880145,4270,4270,4270,4270,0
|
|
20241209,181100,26627880145,4270,4270,4270,4270,0
|
|
20241209,181000,26627880145,4270,4270,4270,4270,0
|
|
20241209,180900,26627880145,4270,4270,4270,4270,0
|
|
20241209,180800,26627880145,4270,4270,4270,4270,0
|
|
20241209,180700,26627880145,4270,4270,4270,4270,0
|
|
20241209,180600,26627880145,4270,4270,4270,4270,859
|
|
20241209,180500,26627880145,4270,4270,4270,4270,0
|
|
20241209,180400,26627880145,4270,4270,4270,4270,0
|
|
20241209,180300,26627880145,4270,4270,4270,4270,0
|
|
20241209,180200,26627880145,4270,4270,4270,4270,0
|
|
20241209,180100,26627880145,4270,4270,4270,4270,0
|
|
20241209,180000,26627880145,4270,4270,4270,4270,0
|
|
20241209,175900,26627880145,4270,4270,4270,4270,0
|
|
20241209,175800,26627880145,4270,4270,4270,4270,0
|
|
20241209,175700,26627880145,4270,4270,4270,4270,0
|
|
20241209,175600,26627880145,4270,4270,4270,4270,0
|
|
20241209,175500,26627880145,4270,4270,4270,4270,0
|
|
20241209,175400,26627880145,4270,4270,4270,4270,0
|
|
20241209,175300,26627880145,4270,4270,4270,4270,0
|
|
20241209,175200,26627880145,4270,4270,4270,4270,0
|
|
20241209,175100,26627880145,4270,4270,4270,4270,0
|
|
20241209,175000,26627880145,4270,4270,4270,4270,0
|
|
20241209,174900,26627880145,4270,4270,4270,4270,0
|
|
20241209,174800,26627880145,4270,4270,4270,4270,0
|
|
20241209,174700,26627880145,4270,4270,4270,4270,0
|
|
20241209,174600,26627880145,4270,4270,4270,4270,0
|
|
20241209,174500,26627880145,4270,4270,4270,4270,0
|
|
20241209,174400,26627880145,4270,4270,4270,4270,0
|
|
20241209,174300,26627880145,4270,4270,4270,4270,0
|
|
20241209,174200,26627880145,4270,4270,4270,4270,0
|
|
20241209,174100,26627880145,4270,4270,4270,4270,0
|
|
20241209,174000,26627880145,4270,4270,4270,4270,0
|
|
20241209,173900,26627880145,4270,4270,4270,4270,0
|
|
20241209,173800,26627880145,4270,4270,4270,4270,0
|
|
20241209,173700,26627880145,4270,4270,4270,4270,0
|
|
20241209,173600,26627880145,4270,4270,4270,4270,859
|
|
20241209,173500,26627880145,4270,4270,4270,4270,0
|
|
20241209,173400,26627880145,4270,4270,4270,4270,0
|
|
20241209,173300,26627880145,4270,4270,4270,4270,0
|
|
20241209,173200,26627880145,4270,4270,4270,4270,0
|
|
20241209,173100,26627880145,4270,4270,4270,4270,0
|
|
20241209,173000,26627880145,4270,4270,4270,4270,0
|
|
20241209,172900,26627880145,4270,4270,4270,4270,0
|
|
20241209,172800,26627880145,4270,4270,4270,4270,0
|
|
20241209,172700,26627880145,4270,4270,4270,4270,0
|
|
20241209,172600,26627880145,4270,4270,4270,4270,0
|
|
20241209,172500,26627880145,4270,4270,4270,4270,0
|
|
20241209,172400,26627880145,4270,4270,4270,4270,0
|
|
20241209,172300,26627880145,4270,4270,4270,4270,0
|
|
20241209,172200,26627880145,4270,4270,4270,4270,0
|
|
20241209,172100,26627880145,4270,4270,4270,4270,0
|
|
20241209,172000,26627880145,4270,4270,4270,4270,0
|
|
20241209,171900,26627880145,4270,4270,4270,4270,0
|
|
20241209,171800,26627880145,4270,4270,4270,4270,0
|
|
20241209,171700,26627880145,4270,4270,4270,4270,0
|
|
20241209,171600,26627880145,4270,4270,4270,4270,0
|
|
20241209,171500,26627880145,4270,4270,4270,4270,0
|
|
20241209,171400,26627880145,4270,4270,4270,4270,0
|
|
20241209,171300,26627880145,4270,4270,4270,4270,0
|
|
20241209,171200,26627880145,4270,4270,4270,4270,0
|
|
20241209,171100,26627880145,4270,4270,4270,4270,0
|
|
20241209,171000,26627880145,4270,4270,4270,4270,0
|
|
20241209,170900,26627880145,4270,4270,4270,4270,0
|
|
20241209,170800,26627880145,4270,4270,4270,4270,0
|
|
20241209,170700,26627880145,4270,4270,4270,4270,0
|
|
20241209,170600,26627880145,4270,4270,4270,4270,859
|
|
20241209,170500,26627880145,4270,4270,4270,4270,0
|
|
20241209,170400,26627880145,4270,4270,4270,4270,0
|
|
20241209,170300,26627880145,4270,4270,4270,4270,0
|
|
20241209,170200,26627880145,4270,4270,4270,4270,0
|
|
20241209,170100,26627880145,4270,4270,4270,4270,0
|
|
20241209,170000,26627880145,4270,4270,4270,4270,0
|
|
20241209,165900,26627880145,4270,4270,4270,4270,0
|
|
20241209,165800,26627880145,4270,4270,4270,4270,0
|
|
20241209,165700,26627880145,4270,4270,4270,4270,0
|
|
20241209,165600,26627880145,4270,4270,4270,4270,0
|
|
20241209,165500,26627880145,4270,4270,4270,4270,0
|
|
20241209,165400,26627880145,4270,4270,4270,4270,0
|
|
20241209,165300,26627880145,4270,4270,4270,4270,0
|
|
20241209,165200,26627880145,4270,4270,4270,4270,0
|
|
20241209,165100,26627880145,4270,4270,4270,4270,0
|
|
20241209,165000,26627880145,4270,4270,4270,4270,0
|
|
20241209,164900,26627880145,4270,4270,4270,4270,0
|
|
20241209,164800,26627880145,4270,4270,4270,4270,0
|
|
20241209,164700,26627880145,4270,4270,4270,4270,0
|
|
20241209,164600,26627880145,4270,4270,4270,4270,0
|
|
20241209,164500,26627880145,4270,4270,4270,4270,0
|
|
20241209,164400,26627880145,4270,4270,4270,4270,0
|
|
20241209,164300,26627880145,4270,4270,4270,4270,0
|
|
20241209,164200,26627880145,4270,4270,4270,4270,0
|
|
20241209,164100,26627880145,4270,4270,4270,4270,0
|
|
20241209,164000,26627880145,4270,4270,4270,4270,0
|
|
20241209,163900,26627880145,4270,4270,4270,4270,0
|
|
20241209,163800,26627880145,4270,4270,4270,4270,0
|
|
20241209,163700,26627880145,4270,4270,4270,4270,0
|
|
20241209,163600,26627880145,4270,4270,4270,4270,859
|
|
20241209,163500,26627880145,4270,4270,4270,4270,0
|
|
20241209,163400,26627880145,4270,4270,4270,4270,0
|
|
20241209,163300,26627880145,4270,4270,4270,4270,0
|
|
20241209,163200,26627880145,4270,4270,4270,4270,0
|
|
20241209,163100,26627880145,4270,4270,4270,4270,0
|
|
20241209,163000,26627880145,4270,4270,4270,4270,0
|
|
20241209,162900,26627880145,4270,4270,4270,4270,0
|
|
20241209,162800,26627880145,4270,4270,4270,4270,0
|
|
20241209,162700,26627880145,4270,4270,4270,4270,0
|
|
20241209,162600,26627880145,4270,4270,4270,4270,0
|
|
20241209,162500,26627880145,4270,4270,4270,4270,0
|
|
20241209,162400,26627880145,4270,4270,4270,4270,0
|
|
20241209,162300,26627880145,4270,4270,4270,4270,0
|
|
20241209,162200,26627880145,4270,4270,4270,4270,0
|
|
20241209,162100,26627880145,4270,4270,4270,4270,0
|
|
20241209,162000,26627880145,4270,4270,4270,4270,0
|
|
20241209,161900,26627880145,4270,4270,4270,4270,0
|
|
20241209,161800,26627880145,4270,4270,4270,4270,0
|
|
20241209,161700,26627880145,4270,4270,4270,4270,0
|
|
20241209,161600,26627880145,4270,4270,4270,4270,0
|
|
20241209,161500,26627880145,4270,4270,4270,4270,0
|
|
20241209,161400,26627880145,4270,4270,4270,4270,0
|
|
20241209,161300,26627880145,4270,4270,4270,4270,0
|
|
20241209,161200,26627880145,4270,4270,4270,4270,0
|
|
20241209,161100,26627880145,4270,4270,4270,4270,0
|
|
20241209,161000,26627880145,4270,4270,4270,4270,0
|
|
20241209,160900,26627880145,4270,4270,4270,4270,0
|
|
20241209,160800,26627880145,4270,4270,4270,4270,0
|
|
20241209,160700,26627880145,4270,4270,4270,4270,0
|
|
20241209,160600,26627880145,4270,4270,4270,4270,859
|
|
20241209,160500,26627880145,4270,4270,4270,4270,0
|
|
20241209,160400,26627880145,4270,4270,4270,4270,0
|
|
20241209,160300,26627880145,4270,4270,4270,4270,0
|
|
20241209,160200,26627880145,4270,4270,4270,4270,0
|
|
20241209,160100,26627880145,4270,4270,4270,4270,0
|
|
20241209,160000,26627880145,4270,4270,4270,4270,0
|
|
20241209,155900,26627880145,4270,4270,4270,4270,0
|
|
20241209,155800,26627880145,4270,4270,4270,4270,0
|
|
20241209,155700,26627880145,4270,4270,4270,4270,0
|
|
20241209,155600,26627880145,4270,4270,4270,4270,0
|
|
20241209,155500,26627880145,4270,4270,4270,4270,0
|
|
20241209,155400,26627880145,4270,4270,4270,4270,0
|
|
20241209,155300,26627880145,4270,4270,4270,4270,0
|
|
20241209,155200,26627880145,4270,4270,4270,4270,0
|
|
20241209,155100,26627880145,4270,4270,4270,4270,0
|
|
20241209,155000,26627880145,4270,4270,4270,4270,0
|
|
20241209,154900,26627880145,4270,4270,4270,4270,0
|
|
20241209,154800,26627880145,4270,4270,4270,4270,0
|
|
20241209,154700,26627880145,4270,4270,4270,4270,0
|
|
20241209,154600,26627880145,4270,4270,4270,4270,0
|
|
20241209,154500,26627880145,4270,4270,4270,4270,0
|
|
20241209,154400,26627880145,4270,4270,4270,4270,0
|
|
20241209,154300,26627880145,4270,4270,4270,4270,0
|
|
20241209,154200,26627880145,4270,4270,4270,4270,0
|
|
20241209,154100,26627880145,4270,4270,4270,4270,0
|
|
20241209,154000,26627880145,4270,4270,4270,4270,0
|
|
20241209,153900,26627880145,4270,4270,4270,4270,0
|
|
20241209,153800,26627880145,4270,4270,4270,4270,0
|
|
20241209,153700,26627880145,4270,4270,4270,4270,0
|
|
20241209,153600,26627880145,4270,4270,4270,4270,859
|
|
20241209,153500,26627880145,4270,4270,4270,4270,0
|
|
20241209,153400,26627880145,4270,4270,4270,4270,0
|
|
20241209,153300,26627880145,4270,4270,4270,4270,0
|
|
20241209,153200,26627880145,4270,4270,4270,4270,0
|
|
20241209,153100,26627880145,4270,4270,4270,4270,0
|
|
20241209,153000,26627880145,4270,4270,4270,4270,859
|
|
20241209,152900,26624212215,4270,4270,4270,4270,0
|
|
20241209,152800,26624212215,4270,4270,4270,4270,0
|
|
20241209,152700,26624212215,4270,4270,4270,4270,0
|
|
20241209,152600,26624212215,4270,4270,4270,4270,0
|
|
20241209,152500,26624212215,4270,4270,4270,4270,0
|
|
20241209,152400,26624212215,4270,4270,4270,4270,0
|
|
20241209,152300,26624212215,4270,4270,4270,4270,0
|
|
20241209,152200,26624212215,4270,4270,4270,4270,0
|
|
20241209,152100,26624212215,4270,4270,4270,4270,0
|
|
20241209,152000,26624212215,4270,4270,4270,4270,0
|
|
20241209,151900,26624212215,4270,4270,4270,4270,590
|
|
20241209,151800,26621692915,4270,4270,4270,4270,208
|
|
20241209,151700,26620804755,4270,4270,4270,4270,116
|
|
20241209,151600,26620309435,4270,4270,4270,4270,0
|
|
20241209,151500,26620309435,4270,4270,4270,4270,1708
|
|
20241209,151400,26613016275,4270,4270,4270,4270,28
|
|
20241209,151300,26612896715,4270,4270,4270,4270,113
|
|
20241209,151200,26612414205,4270,4270,4270,4270,0
|
|
20241209,151100,26612414205,4270,4270,4270,4270,101
|
|
20241209,151000,26611982935,4270,4270,4270,4270,8
|
|
20241209,150900,26611948775,4270,4270,4270,4270,5
|
|
20241209,150800,26611927425,4270,4270,4270,4270,41
|
|
20241209,150700,26611752355,4270,4270,4270,4270,504
|
|
20241209,150600,26609600275,4270,4270,4270,4270,0
|
|
20241209,150500,26609600275,4270,4270,4270,4270,0
|
|
20241209,150400,26609600275,4270,4270,4270,4270,40
|
|
20241209,150300,26609429475,4270,4270,4270,4270,50
|
|
20241209,150200,26609215975,4270,4270,4270,4270,70
|
|
20241209,150100,26608917075,4270,4270,4270,4270,1
|
|
20241209,150000,26608912805,4270,4270,4270,4270,100
|
|
20241209,145900,26608485805,4270,4270,4270,4270,2
|
|
20241209,145800,26608477265,4270,4270,4270,4270,201
|
|
20241209,145700,26607618995,4270,4270,4270,4270,0
|
|
20241209,145600,26607618995,4270,4270,4270,4270,10
|
|
20241209,145500,26607576295,4270,4270,4270,4270,19
|
|
20241209,145400,26607495165,4270,4270,4270,4270,558
|
|
20241209,145300,26605112505,4270,4270,4270,4270,38
|
|
20241209,145200,26604950245,4270,4270,4270,4270,1952
|
|
20241209,145100,26596615205,4270,4270,4270,4270,442
|
|
20241209,145000,26594727865,4270,4270,4270,4270,23
|
|
20241209,144900,26594629655,4270,4270,4270,4270,105
|
|
20241209,144800,26594181305,4270,4270,4270,4270,209
|
|
20241209,144700,26593288875,4270,4270,4270,4270,205
|
|
20241209,144600,26592413525,4270,4270,4270,4270,0
|
|
20241209,144500,26592413525,4270,4270,4270,4270,2
|
|
20241209,144400,26592404985,4270,4270,4270,4270,36
|
|
20241209,144300,26592251265,4270,4270,4270,4270,3
|
|
20241209,144200,26592238455,4270,4270,4270,4270,169
|
|
20241209,144100,26591516825,4270,4270,4270,4270,31
|
|
20241209,144000,26591384455,4270,4270,4270,4270,0
|
|
20241209,143900,26591384455,4270,4270,4270,4270,34
|
|
20241209,143800,26591239275,4270,4270,4270,4270,1
|
|
20241209,143700,26591235005,4270,4270,4270,4270,1078
|
|
20241209,143600,26586631945,4270,4270,4270,4270,1211
|
|
20241209,143500,26581460975,4270,4270,4270,4270,0
|
|
20241209,143400,26581460975,4270,4270,4270,4270,0
|
|
20241209,143300,26581460975,4270,4270,4270,4270,110
|
|
20241209,143200,26580991275,4270,4270,4270,4270,0
|
|
20241209,143100,26580991275,4270,4270,4270,4270,6
|
|
20241209,143000,26580965655,4270,4270,4270,4270,0
|
|
20241209,142900,26580965655,4270,4270,4270,4270,0
|
|
20241209,142800,26580965655,4270,4270,4270,4270,1
|
|
20241209,142700,26580961385,4270,4270,4270,4270,0
|
|
20241209,142600,26580961385,4270,4270,4270,4270,0
|
|
20241209,142500,26580961385,4270,4270,4270,4270,152
|
|
20241209,142400,26580312345,4270,4270,4270,4270,0
|
|
20241209,142300,26580312345,4270,4270,4270,4270,101
|
|
20241209,142200,26579881075,4270,4270,4270,4270,1300
|
|
20241209,142100,26574330075,4270,4270,4270,4270,2
|
|
20241209,142000,26574321535,4270,4270,4270,4270,0
|
|
20241209,141900,26574321535,4270,4270,4270,4270,94
|
|
20241209,141800,26573920155,4270,4270,4270,4270,3
|
|
20241209,141700,26573907345,4270,4270,4270,4270,0
|
|
20241209,141600,26573907345,4270,4270,4270,4270,0
|
|
20241209,141500,26573907345,4270,4270,4270,4270,0
|
|
20241209,141400,26573907345,4270,4270,4270,4270,51
|
|
20241209,141300,26573689575,4270,4270,4270,4270,55
|
|
20241209,141200,26573454725,4270,4270,4270,4270,455
|
|
20241209,141100,26571511875,4270,4270,4270,4270,115
|
|
20241209,141000,26571020825,4270,4270,4270,4270,0
|
|
20241209,140900,26571020825,4270,4270,4270,4270,0
|
|
20241209,140800,26571020825,4270,4270,4270,4270,11
|
|
20241209,140700,26570973855,4270,4270,4270,4270,0
|
|
20241209,140600,26570973855,4270,4270,4270,4270,0
|
|
20241209,140500,26570973855,4270,4270,4270,4270,0
|
|
20241209,140400,26570973855,4270,4270,4270,4270,107
|
|
20241209,140300,26570516965,4270,4270,4270,4270,0
|
|
20241209,140200,26570516965,4270,4270,4270,4270,0
|
|
20241209,140100,26570516965,4270,4270,4270,4270,106
|
|
20241209,140000,26570064345,4270,4270,4270,4270,92
|
|
20241209,135900,26569671505,4270,4270,4270,4270,0
|
|
20241209,135800,26569671505,4270,4270,4270,4270,0
|
|
20241209,135700,26569671505,4270,4270,4270,4270,0
|
|
20241209,135600,26569671505,4270,4270,4270,4270,0
|
|
20241209,135500,26569671505,4270,4270,4270,4270,20
|
|
20241209,135400,26569586105,4270,4270,4270,4270,0
|
|
20241209,135300,26569586105,4270,4270,4270,4270,4
|
|
20241209,135200,26569569025,4270,4270,4270,4270,36
|
|
20241209,135100,26569415305,4270,4270,4270,4270,0
|
|
20241209,135000,26569415305,4270,4270,4270,4270,2
|
|
20241209,134900,26569406765,4270,4270,4270,4270,340
|
|
20241209,134800,26567954965,4270,4270,4270,4270,0
|
|
20241209,134700,26567954965,4270,4270,4270,4270,0
|
|
20241209,134600,26567954965,4270,4270,4270,4270,14
|
|
20241209,134500,26567895185,4270,4270,4270,4270,2
|
|
20241209,134400,26567886645,4270,4270,4270,4270,1
|
|
20241209,134300,26567882375,4270,4270,4270,4270,442
|
|
20241209,134200,26565995035,4270,4270,4270,4270,5
|
|
20241209,134100,26565973685,4270,4270,4270,4270,0
|
|
20241209,134000,26565973685,4270,4270,4270,4270,1
|
|
20241209,133900,26565969415,4270,4270,4270,4270,1158
|
|
20241209,133800,26561024755,4270,4270,4270,4270,100
|
|
20241209,133700,26560597755,4270,4270,4270,4270,35
|
|
20241209,133600,26560448305,4270,4270,4270,4270,0
|
|
20241209,133500,26560448305,4270,4270,4270,4270,51
|
|
20241209,133400,26560230535,4270,4270,4270,4270,1606
|
|
20241209,133300,26553372915,4270,4270,4270,4270,401
|
|
20241209,133200,26551660645,4270,4270,4270,4270,1
|
|
20241209,133100,26551656375,4270,4270,4270,4270,227
|
|
20241209,133000,26550687085,4270,4270,4270,4270,1
|
|
20241209,132900,26550682815,4270,4270,4270,4270,0
|
|
20241209,132800,26550682815,4270,4270,4270,4270,413
|
|
20241209,132700,26548919305,4270,4270,4270,4270,0
|
|
20241209,132600,26548919305,4270,4270,4270,4270,0
|
|
20241209,132500,26548919305,4270,4270,4270,4270,55
|
|
20241209,132400,26548684455,4270,4270,4270,4270,236
|
|
20241209,132300,26547676735,4270,4270,4270,4270,61
|
|
20241209,132200,26547416265,4270,4270,4270,4270,5
|
|
20241209,132100,26547394915,4270,4270,4270,4270,0
|
|
20241209,132000,26547394915,4270,4270,4270,4270,21
|
|
20241209,131900,26547305245,4270,4270,4270,4270,10
|
|
20241209,131800,26547262545,4270,4270,4270,4270,0
|
|
20241209,131700,26547262545,4270,4270,4270,4270,0
|
|
20241209,131600,26547262545,4270,4270,4270,4270,411
|
|
20241209,131500,26545507575,4270,4270,4270,4270,0
|
|
20241209,131400,26545507575,4270,4270,4270,4270,593
|
|
20241209,131300,26542975465,4270,4270,4270,4270,230
|
|
20241209,131200,26541993365,4270,4270,4270,4270,111
|
|
20241209,131100,26541519395,4270,4270,4270,4270,100
|
|
20241209,131000,26541092395,4270,4270,4270,4270,71
|
|
20241209,130900,26540789225,4270,4270,4270,4270,4
|
|
20241209,130800,26540772145,4270,4270,4270,4270,200
|
|
20241209,130700,26539918145,4270,4270,4270,4270,1
|
|
20241209,130600,26539913875,4270,4270,4270,4270,1
|
|
20241209,130500,26539909605,4270,4270,4270,4270,0
|
|
20241209,130400,26539909605,4270,4270,4270,4270,100
|
|
20241209,130300,26539482605,4270,4270,4270,4270,500
|
|
20241209,130200,26537347605,4270,4270,4270,4270,0
|
|
20241209,130100,26537347605,4270,4270,4270,4270,0
|
|
20241209,130000,26537347605,4270,4270,4270,4270,1
|
|
20241209,125900,26537343335,4270,4270,4270,4270,0
|
|
20241209,125800,26537343335,4270,4270,4270,4270,407
|
|
20241209,125700,26535605445,4270,4270,4270,4270,34
|
|
20241209,125600,26535460265,4270,4270,4270,4270,0
|
|
20241209,125500,26535460265,4270,4270,4270,4270,3422
|
|
20241209,125400,26520848325,4270,4270,4270,4270,393
|
|
20241209,125300,26519170215,4270,4270,4270,4270,48
|
|
20241209,125200,26518965255,4270,4270,4270,4270,155
|
|
20241209,125100,26518303405,4270,4270,4270,4270,21
|
|
20241209,125000,26518213735,4270,4270,4270,4270,214
|
|
20241209,124900,26517299955,4270,4270,4270,4270,501
|
|
20241209,124800,26515160685,4270,4270,4270,4270,50
|
|
20241209,124700,26514947185,4270,4270,4270,4270,51
|
|
20241209,124600,26514729415,4270,4270,4270,4270,31
|
|
20241209,124500,26514597045,4270,4270,4270,4270,6
|
|
20241209,124400,26514571425,4270,4270,4270,4270,77
|
|
20241209,124300,26514242635,4270,4270,4270,4270,1261
|
|
20241209,124200,26508858165,4270,4270,4270,4270,0
|
|
20241209,124100,26508858165,4270,4270,4270,4270,153
|
|
20241209,124000,26508204855,4270,4270,4270,4270,1
|
|
20241209,123900,26508200585,4270,4270,4270,4270,16
|
|
20241209,123800,26508132265,4270,4270,4270,4270,34
|
|
20241209,123700,26507987085,4270,4270,4270,4270,0
|
|
20241209,123600,26507987085,4270,4270,4270,4270,5
|
|
20241209,123500,26507965735,4270,4270,4270,4270,3
|
|
20241209,123400,26507952925,4270,4270,4270,4270,40
|
|
20241209,123300,26507782125,4270,4270,4270,4270,42
|
|
20241209,123200,26507602785,4270,4270,4270,4270,1
|
|
20241209,123100,26507598515,4270,4270,4270,4270,130
|
|
20241209,123000,26507043415,4270,4270,4270,4270,1520
|
|
20241209,122900,26500553015,4270,4270,4270,4270,981
|
|
20241209,122800,26496364145,4270,4270,4270,4270,343
|
|
20241209,122700,26494899535,4270,4270,4270,4270,0
|
|
20241209,122600,26494899535,4270,4270,4270,4270,596
|
|
20241209,122500,26492354615,4270,4270,4270,4270,76
|
|
20241209,122400,26492030095,4270,4270,4270,4270,98
|
|
20241209,122300,26491611635,4270,4270,4270,4270,3
|
|
20241209,122200,26491598825,4270,4270,4270,4270,6007
|
|
20241209,122100,26465948935,4270,4270,4270,4270,300
|
|
20241209,122000,26464667935,4270,4270,4270,4270,386
|
|
20241209,121900,26463019715,4270,4270,4270,4270,111
|
|
20241209,121800,26462545745,4270,4270,4270,4270,1
|
|
20241209,121700,26462541475,4270,4270,4270,4270,131
|
|
20241209,121600,26461982105,4270,4270,4270,4270,663
|
|
20241209,121500,26459151095,4270,4270,4270,4270,0
|
|
20241209,121400,26459151095,4270,4270,4270,4270,154
|
|
20241209,121300,26458493515,4270,4270,4270,4270,2
|
|
20241209,121200,26458484975,4270,4270,4270,4270,17
|
|
20241209,121100,26458412385,4270,4270,4270,4270,122
|
|
20241209,121000,26457891445,4270,4270,4270,4270,60
|
|
20241209,120900,26457635245,4270,4270,4270,4270,787
|
|
20241209,120800,26454274755,4270,4270,4270,4270,0
|
|
20241209,120700,26454274755,4270,4270,4270,4270,761
|
|
20241209,120600,26451025285,4270,4270,4270,4270,5
|
|
20241209,120500,26451003935,4270,4270,4270,4270,1105
|
|
20241209,120400,26446285585,4270,4270,4270,4270,9
|
|
20241209,120300,26446247155,4270,4270,4270,4270,612
|
|
20241209,120200,26443633915,4270,4270,4270,4270,66
|
|
20241209,120100,26443352095,4270,4270,4270,4270,50
|
|
20241209,120000,26443138595,4270,4270,4270,4270,26
|
|
20241209,115900,26443027575,4270,4270,4270,4270,145
|
|
20241209,115800,26442408425,4270,4270,4270,4270,11
|
|
20241209,115700,26442361455,4270,4270,4270,4270,262
|
|
20241209,115600,26441242715,4270,4270,4270,4270,150
|
|
20241209,115500,26440602215,4270,4270,4270,4270,540
|
|
20241209,115400,26438296415,4270,4270,4270,4270,2151
|
|
20241209,115300,26429111645,4270,4270,4270,4270,0
|
|
20241209,115200,26429111645,4270,4270,4270,4270,0
|
|
20241209,115100,26429111645,4270,4270,4270,4270,19
|
|
20241209,115000,26429030515,4270,4270,4270,4270,296
|
|
20241209,114900,26427766595,4270,4270,4270,4270,1706
|
|
20241209,114800,26420481975,4270,4270,4270,4270,50
|
|
20241209,114700,26420268475,4270,4270,4270,4270,61
|
|
20241209,114600,26420008005,4270,4270,4270,4270,1
|
|
20241209,114500,26420003735,4270,4270,4270,4270,206
|
|
20241209,114400,26419124115,4270,4270,4270,4270,3251
|
|
20241209,114300,26405242345,4270,4270,4270,4270,1
|
|
20241209,114200,26405238075,4270,4270,4270,4270,0
|
|
20241209,114100,26405238075,4270,4270,4270,4270,37
|
|
20241209,114000,26405080085,4270,4270,4270,4270,12
|
|
20241209,113900,26405028845,4270,4270,4270,4270,130
|
|
20241209,113800,26404473745,4270,4270,4270,4270,16
|
|
20241209,113700,26404405425,4270,4270,4270,4270,72
|
|
20241209,113600,26404097985,4270,4270,4270,4270,50
|
|
20241209,113500,26403884485,4270,4270,4270,4270,100
|
|
20241209,113400,26403457485,4270,4270,4270,4270,5
|
|
20241209,113300,26403436135,4270,4270,4270,4270,101
|
|
20241209,113200,26403004865,4270,4270,4270,4270,6192
|
|
20241209,113100,26376565025,4270,4270,4270,4270,1694
|
|
20241209,113000,26369331645,4270,4270,4270,4270,1
|
|
20241209,112900,26369327375,4270,4270,4270,4270,25
|
|
20241209,112800,26369220625,4270,4270,4270,4270,0
|
|
20241209,112700,26369220625,4270,4270,4270,4270,285
|
|
20241209,112600,26368003675,4270,4270,4270,4270,156
|
|
20241209,112500,26367337555,4270,4270,4270,4270,23
|
|
20241209,112400,26367239345,4270,4270,4270,4270,1041
|
|
20241209,112300,26362794275,4270,4270,4270,4270,109
|
|
20241209,112200,26362328845,4270,4270,4270,4270,98
|
|
20241209,112100,26361910385,4270,4270,4270,4270,737
|
|
20241209,112000,26358763395,4270,4270,4270,4270,13
|
|
20241209,111900,26358707885,4270,4270,4270,4270,59
|
|
20241209,111800,26358455955,4270,4270,4270,4270,40
|
|
20241209,111700,26358285155,4270,4270,4270,4270,0
|
|
20241209,111600,26358285155,4270,4270,4270,4270,50
|
|
20241209,111500,26358071655,4270,4270,4270,4270,105
|
|
20241209,111400,26357623305,4270,4270,4270,4270,10
|
|
20241209,111300,26357580605,4270,4270,4270,4270,101
|
|
20241209,111200,26357149335,4270,4270,4270,4270,15
|
|
20241209,111100,26357085285,4270,4270,4270,4270,10
|
|
20241209,111000,26357042585,4270,4270,4270,4270,588
|
|
20241209,110900,26354531825,4270,4270,4270,4270,1168
|
|
20241209,110800,26349544465,4270,4270,4270,4270,2014
|
|
20241209,110700,26340944685,4270,4270,4270,4270,673
|
|
20241209,110600,26338070975,4270,4270,4270,4270,259
|
|
20241209,110500,26336965045,4270,4270,4270,4270,40
|
|
20241209,110400,26336794245,4270,4270,4270,4270,140
|
|
20241209,110300,26336196445,4270,4270,4270,4270,190
|
|
20241209,110200,26335385145,4270,4270,4270,4270,204
|
|
20241209,110100,26334514065,4270,4270,4270,4270,2
|
|
20241209,110000,26334505525,4270,4270,4270,4270,313
|
|
20241209,105900,26333169015,4270,4270,4270,4270,110
|
|
20241209,105800,26332699315,4270,4270,4270,4270,0
|
|
20241209,105700,26332699315,4270,4270,4270,4270,63
|
|
20241209,105600,26332430305,4270,4270,4270,4270,50
|
|
20241209,105500,26332216805,4270,4270,4270,4270,580
|
|
20241209,105400,26329740205,4270,4270,4270,4270,26
|
|
20241209,105300,26329629185,4270,4270,4270,4270,262
|
|
20241209,105200,26328510445,4270,4270,4270,4270,2471
|
|
20241209,105100,26317959275,4270,4270,4270,4270,1091
|
|
20241209,105000,26313300705,4270,4270,4270,4270,1517
|
|
20241209,104900,26306823115,4270,4270,4270,4270,334
|
|
20241209,104800,26305396935,4270,4270,4270,4270,173
|
|
20241209,104700,26304658225,4270,4270,4270,4270,30
|
|
20241209,104600,26304530125,4270,4270,4270,4270,1081
|
|
20241209,104500,26299914255,4270,4270,4270,4270,41
|
|
20241209,104400,26299739185,4270,4270,4270,4270,855
|
|
20241209,104300,26296088335,4270,4270,4270,4270,20
|
|
20241209,104200,26296002935,4270,4270,4270,4270,2612
|
|
20241209,104100,26284849695,4270,4270,4270,4270,2074
|
|
20241209,104000,26275993715,4270,4270,4270,4270,1207
|
|
20241209,103900,26270839825,4270,4270,4270,4270,596
|
|
20241209,103800,26268294905,4270,4270,4270,4270,2836
|
|
20241209,103700,26256185185,4270,4270,4270,4270,789
|
|
20241209,103600,26252816155,4270,4270,4270,4270,8895
|
|
20241209,103500,26214834505,4270,4270,4270,4270,348
|
|
20241209,103400,26213348545,4270,4270,4270,4270,652
|
|
20241209,103300,26210564505,4270,4270,4270,4270,1536
|
|
20241209,103200,26204005785,4270,4270,4270,4270,2714
|
|
20241209,103100,26192417005,4270,4270,4270,4270,271
|
|
20241209,103000,26191259835,4270,4270,4270,4270,2344
|
|
20241209,102900,26181250955,4270,4270,4270,4270,1136
|
|
20241209,102800,26176400235,4270,4270,4270,4270,168
|
|
20241209,102700,26175682875,4270,4270,4270,4270,299
|
|
20241209,102600,26174406145,4270,4270,4270,4270,81
|
|
20241209,102500,26174060275,4270,4270,4270,4270,3132
|
|
20241209,102400,26160686635,4270,4270,4270,4270,4402
|
|
20241209,102300,26141890095,4270,4270,4270,4270,1002
|
|
20241209,102200,26137611555,4270,4270,4270,4270,15246
|
|
20241209,102100,26072511135,4270,4270,4270,4270,1220
|
|
20241209,102000,26067301735,4270,4270,4270,4270,58
|
|
20241209,101900,26067054075,4270,4270,4270,4270,196
|
|
20241209,101800,26066217155,4270,4270,4270,4270,545
|
|
20241209,101700,26063890005,4270,4270,4270,4270,1730
|
|
20241209,101600,26056502905,4270,4270,4270,4270,12397
|
|
20241209,101500,26003567715,4270,4270,4270,4270,54
|
|
20241209,101400,26003337135,4270,4270,4270,4270,31
|
|
20241209,101300,26003204765,4270,4270,4270,4270,227
|
|
20241209,101200,26002235475,4270,4270,4270,4270,269
|
|
20241209,101100,26001086845,4270,4270,4270,4270,139
|
|
20241209,101000,26000493315,4270,4270,4270,4270,576
|
|
20241209,100900,25998033795,4270,4270,4270,4270,641
|
|
20241209,100800,25995296725,4270,4270,4270,4270,5514
|
|
20241209,100700,25971751945,4270,4270,4270,4270,2110
|
|
20241209,100600,25962742245,4270,4270,4270,4270,278
|
|
20241209,100500,25961555185,4270,4270,4270,4270,470
|
|
20241209,100400,25959548285,4270,4270,4270,4270,969
|
|
20241209,100300,25955410655,4270,4270,4270,4270,1018
|
|
20241209,100200,25951063795,4270,4270,4270,4270,1070
|
|
20241209,100100,25946494895,4270,4270,4270,4270,423
|
|
20241209,100000,25944688685,4270,4270,4270,4270,124
|
|
20241209,095900,25944159205,4270,4270,4270,4270,761
|
|
20241209,095800,25940909735,4270,4270,4270,4270,15
|
|
20241209,095700,25940845685,4270,4270,4270,4270,421
|
|
20241209,095600,25939048015,4270,4270,4270,4270,388
|
|
20241209,095500,25937391255,4270,4270,4270,4270,361
|
|
20241209,095400,25935849785,4270,4270,4270,4270,1922
|
|
20241209,095300,25927642845,4270,4270,4270,4270,706
|
|
20241209,095200,25924628225,4270,4270,4270,4270,230
|
|
20241209,095100,25923646125,4270,4270,4270,4270,6612
|
|
20241209,095000,25895412885,4270,4270,4270,4270,3062
|
|
20241209,094900,25882338145,4270,4270,4270,4270,3015
|
|
20241209,094800,25869464095,4270,4270,4270,4270,18890
|
|
20241209,094700,25788803795,4270,4270,4270,4270,4566
|
|
20241209,094600,25769306975,4270,4270,4270,4270,2766
|
|
20241209,094500,25757496155,4270,4270,4270,4270,4049
|
|
20241209,094400,25740206925,4270,4270,4270,4270,1964
|
|
20241209,094300,25731820645,4270,4270,4270,4270,3823
|
|
20241209,094200,25715496435,4270,4270,4270,4270,2483
|
|
20241209,094100,25704894025,4270,4270,4270,4270,8289
|
|
20241209,094000,25669499995,4270,4270,4270,4270,1000
|
|
20241209,093900,25665229995,4270,4270,4270,4270,2784
|
|
20241209,093800,25653342315,4270,4270,4270,4270,1647
|
|
20241209,093700,25646309625,4270,4270,4270,4270,28046
|
|
20241209,093600,25526553205,4270,4270,4270,4270,934
|
|
20241209,093500,25522565025,4270,4270,4270,4270,2632
|
|
20241209,093400,25511326385,4270,4270,4270,4270,4085
|
|
20241209,093300,25493883435,4270,4270,4270,4270,2120
|
|
20241209,093200,25484831035,4270,4270,4270,4270,2836
|
|
20241209,093100,25472721315,4270,4270,4270,4270,644
|
|
20241209,093000,25469971435,4270,4270,4270,4270,2078
|
|
20241209,092900,25461098375,4270,4270,4270,4270,3867
|
|
20241209,092800,25444586285,4270,4270,4270,4270,1439
|
|
20241209,092700,25438441755,4270,4270,4270,4270,15948
|
|
20241209,092600,25370343795,4270,4270,4270,4270,3867
|
|
20241209,092500,25353831705,4270,4270,4270,4270,32716
|
|
20241209,092400,25214134385,4270,4270,4270,4270,763
|
|
20241209,092300,25210876375,4270,4270,4270,4270,4290
|
|
20241209,092200,25192558075,4270,4270,4270,4270,3153
|
|
20241209,092100,25179094765,4270,4270,4270,4270,579
|
|
20241209,092000,25176622435,4270,4270,4270,4270,4000
|
|
20241209,091900,25159542435,4270,4270,4270,4270,3533
|
|
20241209,091800,25144456525,4270,4270,4270,4270,7557
|
|
20241209,091700,25112188135,4270,4270,4270,4270,10163
|
|
20241209,091600,25068792125,4270,4270,4270,4270,15370
|
|
20241209,091500,25003162225,4270,4270,4270,4270,22045
|
|
20241209,091400,24909030075,4270,4270,4270,4270,16468
|
|
20241209,091300,24838711715,4270,4270,4270,4270,17519
|
|
20241209,091200,24763905585,4270,4270,4270,4270,30338
|
|
20241209,091100,24634362325,4270,4270,4270,4270,38541
|
|
20241209,091000,24469792255,4270,4270,4270,4270,118575
|
|
20241209,090900,23963477005,4270,4185,4270,4175,326202
|
|
20241209,090800,22573259525,4180,4245,4270,4160,1222332
|
|
20241209,090700,17369415675,4145,4145,4145,4145,0
|
|
20241209,090600,17369415675,4145,4025,4145,4020,648436
|
|
20241209,090500,14711135505,4025,4000,4030,3975,421394
|
|
20241209,090400,13021394435,4000,4025,4075,4000,554288
|
|
20241209,090300,10785363420,4030,3880,4070,3840,1225485
|
|
20241209,090200,5937846520,3880,3770,3895,3740,1521860
|
|
20241209,090100,0,3285,3285,3285,3285,0
|
|
20241209,090000,0,3285,3285,3285,3285,0
|