604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,190100,387289330,5130,5130,5130,5130,1787
|
|
20241226,190000,387289330,5130,5130,5130,5130,0
|
|
20241226,185900,387289330,5130,5130,5130,5130,0
|
|
20241226,185800,387289330,5130,5130,5130,5130,0
|
|
20241226,185700,387289330,5130,5130,5130,5130,0
|
|
20241226,185600,387289330,5130,5130,5130,5130,0
|
|
20241226,185500,387289330,5130,5130,5130,5130,0
|
|
20241226,185400,387289330,5130,5130,5130,5130,0
|
|
20241226,185300,387289330,5130,5130,5130,5130,0
|
|
20241226,185200,387289330,5130,5130,5130,5130,0
|
|
20241226,185100,387289330,5130,5130,5130,5130,0
|
|
20241226,185000,387289330,5130,5130,5130,5130,0
|
|
20241226,184900,387289330,5130,5130,5130,5130,0
|
|
20241226,184800,387289330,5130,5130,5130,5130,0
|
|
20241226,184700,387289330,5130,5130,5130,5130,0
|
|
20241226,184600,387289330,5130,5130,5130,5130,0
|
|
20241226,184500,387289330,5130,5130,5130,5130,0
|
|
20241226,184400,387289330,5130,5130,5130,5130,0
|
|
20241226,184300,387289330,5130,5130,5130,5130,0
|
|
20241226,184200,387289330,5130,5130,5130,5130,0
|
|
20241226,184100,387289330,5130,5130,5130,5130,0
|
|
20241226,184000,387289330,5130,5130,5130,5130,0
|
|
20241226,183900,387289330,5130,5130,5130,5130,0
|
|
20241226,183800,387289330,5130,5130,5130,5130,0
|
|
20241226,183700,387289330,5130,5130,5130,5130,0
|
|
20241226,183600,387289330,5130,5130,5130,5130,0
|
|
20241226,183500,387289330,5130,5130,5130,5130,0
|
|
20241226,183400,387289330,5130,5130,5130,5130,0
|
|
20241226,183300,387289330,5130,5130,5130,5130,0
|
|
20241226,183200,387289330,5130,5130,5130,5130,0
|
|
20241226,183100,387289330,5130,5130,5130,5130,1787
|
|
20241226,183000,387289330,5130,5130,5130,5130,0
|
|
20241226,182900,387289330,5130,5130,5130,5130,0
|
|
20241226,182800,387289330,5130,5130,5130,5130,0
|
|
20241226,182700,387289330,5130,5130,5130,5130,0
|
|
20241226,182600,387289330,5130,5130,5130,5130,0
|
|
20241226,182500,387289330,5130,5130,5130,5130,0
|
|
20241226,182400,387289330,5130,5130,5130,5130,0
|
|
20241226,182300,387289330,5130,5130,5130,5130,0
|
|
20241226,182200,387289330,5130,5130,5130,5130,0
|
|
20241226,182100,387289330,5130,5130,5130,5130,0
|
|
20241226,182000,387289330,5130,5130,5130,5130,0
|
|
20241226,181900,387289330,5130,5130,5130,5130,0
|
|
20241226,181800,387289330,5130,5130,5130,5130,0
|
|
20241226,181700,387289330,5130,5130,5130,5130,0
|
|
20241226,181600,387289330,5130,5130,5130,5130,0
|
|
20241226,181500,387289330,5130,5130,5130,5130,0
|
|
20241226,181400,387289330,5130,5130,5130,5130,0
|
|
20241226,181300,387289330,5130,5130,5130,5130,0
|
|
20241226,181200,387289330,5130,5130,5130,5130,0
|
|
20241226,181100,387289330,5130,5130,5130,5130,0
|
|
20241226,181000,387289330,5130,5130,5130,5130,0
|
|
20241226,180900,387289330,5130,5130,5130,5130,0
|
|
20241226,180800,387289330,5130,5130,5130,5130,0
|
|
20241226,180700,387289330,5130,5130,5130,5130,0
|
|
20241226,180600,387289330,5130,5130,5130,5130,0
|
|
20241226,180500,387289330,5130,5130,5130,5130,0
|
|
20241226,180400,387289330,5130,5130,5130,5130,0
|
|
20241226,180300,387289330,5130,5130,5130,5130,0
|
|
20241226,180200,387289330,5130,5130,5130,5130,0
|
|
20241226,180100,387289330,5130,5130,5130,5130,1787
|
|
20241226,180000,387289330,5130,5130,5130,5130,0
|
|
20241226,175900,387289330,5130,5130,5130,5130,0
|
|
20241226,175800,387289330,5130,5130,5130,5130,0
|
|
20241226,175700,387289330,5130,5130,5130,5130,0
|
|
20241226,175600,387289330,5130,5130,5130,5130,0
|
|
20241226,175500,387289330,5130,5130,5130,5130,0
|
|
20241226,175400,387289330,5130,5130,5130,5130,0
|
|
20241226,175300,387289330,5130,5130,5130,5130,0
|
|
20241226,175200,387289330,5130,5130,5130,5130,0
|
|
20241226,175100,387289330,5130,5130,5130,5130,0
|
|
20241226,175000,387289330,5130,5130,5130,5130,0
|
|
20241226,174900,387289330,5130,5130,5130,5130,0
|
|
20241226,174800,387289330,5130,5130,5130,5130,0
|
|
20241226,174700,387289330,5130,5130,5130,5130,0
|
|
20241226,174600,387289330,5130,5130,5130,5130,0
|
|
20241226,174500,387289330,5130,5130,5130,5130,0
|
|
20241226,174400,387289330,5130,5130,5130,5130,0
|
|
20241226,174300,387289330,5130,5130,5130,5130,0
|
|
20241226,174200,387289330,5130,5130,5130,5130,0
|
|
20241226,174100,387289330,5130,5130,5130,5130,0
|
|
20241226,174000,387289330,5130,5130,5130,5130,0
|
|
20241226,173900,387289330,5130,5130,5130,5130,0
|
|
20241226,173800,387289330,5130,5130,5130,5130,0
|
|
20241226,173700,387289330,5130,5130,5130,5130,0
|
|
20241226,173600,387289330,5130,5130,5130,5130,0
|
|
20241226,173500,387289330,5130,5130,5130,5130,0
|
|
20241226,173400,387289330,5130,5130,5130,5130,0
|
|
20241226,173300,387289330,5130,5130,5130,5130,0
|
|
20241226,173200,387289330,5130,5130,5130,5130,0
|
|
20241226,173100,387289330,5130,5130,5130,5130,1787
|
|
20241226,173000,387289330,5130,5130,5130,5130,0
|
|
20241226,172900,387289330,5130,5130,5130,5130,0
|
|
20241226,172800,387289330,5130,5130,5130,5130,0
|
|
20241226,172700,387289330,5130,5130,5130,5130,0
|
|
20241226,172600,387289330,5130,5130,5130,5130,0
|
|
20241226,172500,387289330,5130,5130,5130,5130,0
|
|
20241226,172400,387289330,5130,5130,5130,5130,0
|
|
20241226,172300,387289330,5130,5130,5130,5130,0
|
|
20241226,172200,387289330,5130,5130,5130,5130,0
|
|
20241226,172100,387289330,5130,5130,5130,5130,0
|
|
20241226,172000,387289330,5130,5130,5130,5130,0
|
|
20241226,171900,387289330,5130,5130,5130,5130,0
|
|
20241226,171800,387289330,5130,5130,5130,5130,0
|
|
20241226,171700,387289330,5130,5130,5130,5130,0
|
|
20241226,171600,387289330,5130,5130,5130,5130,0
|
|
20241226,171500,387289330,5130,5130,5130,5130,0
|
|
20241226,171400,387289330,5130,5130,5130,5130,0
|
|
20241226,171300,387289330,5130,5130,5130,5130,0
|
|
20241226,171200,387289330,5130,5130,5130,5130,0
|
|
20241226,171100,387289330,5130,5130,5130,5130,0
|
|
20241226,171000,387289330,5130,5130,5130,5130,0
|
|
20241226,170900,387289330,5130,5130,5130,5130,0
|
|
20241226,170800,387289330,5130,5130,5130,5130,0
|
|
20241226,170700,387289330,5130,5130,5130,5130,0
|
|
20241226,170600,387289330,5130,5130,5130,5130,0
|
|
20241226,170500,387289330,5130,5130,5130,5130,0
|
|
20241226,170400,387289330,5130,5130,5130,5130,0
|
|
20241226,170300,387289330,5130,5130,5130,5130,0
|
|
20241226,170200,387289330,5130,5130,5130,5130,0
|
|
20241226,170100,387289330,5130,5130,5130,5130,1787
|
|
20241226,170000,387289330,5130,5130,5130,5130,0
|
|
20241226,165900,387289330,5130,5130,5130,5130,0
|
|
20241226,165800,387289330,5130,5130,5130,5130,0
|
|
20241226,165700,387289330,5130,5130,5130,5130,0
|
|
20241226,165600,387289330,5130,5130,5130,5130,0
|
|
20241226,165500,387289330,5130,5130,5130,5130,0
|
|
20241226,165400,387289330,5130,5130,5130,5130,0
|
|
20241226,165300,387289330,5130,5130,5130,5130,0
|
|
20241226,165200,387289330,5130,5130,5130,5130,0
|
|
20241226,165100,387289330,5130,5130,5130,5130,0
|
|
20241226,165000,387289330,5130,5130,5130,5130,0
|
|
20241226,164900,387289330,5130,5130,5130,5130,0
|
|
20241226,164800,387289330,5130,5130,5130,5130,0
|
|
20241226,164700,387289330,5130,5130,5130,5130,0
|
|
20241226,164600,387289330,5130,5130,5130,5130,0
|
|
20241226,164500,387289330,5130,5130,5130,5130,0
|
|
20241226,164400,387289330,5130,5130,5130,5130,0
|
|
20241226,164300,387289330,5130,5130,5130,5130,0
|
|
20241226,164200,387289330,5130,5130,5130,5130,0
|
|
20241226,164100,387289330,5130,5130,5130,5130,0
|
|
20241226,164000,387289330,5130,5130,5130,5130,0
|
|
20241226,163900,387289330,5130,5130,5130,5130,0
|
|
20241226,163800,387289330,5130,5130,5130,5130,0
|
|
20241226,163700,387289330,5130,5130,5130,5130,0
|
|
20241226,163600,387289330,5130,5130,5130,5130,0
|
|
20241226,163500,387289330,5130,5130,5130,5130,0
|
|
20241226,163400,387289330,5130,5130,5130,5130,0
|
|
20241226,163300,387289330,5130,5130,5130,5130,0
|
|
20241226,163200,387289330,5130,5130,5130,5130,0
|
|
20241226,163100,387289330,5130,5130,5130,5130,1787
|
|
20241226,163000,387289330,5130,5130,5130,5130,0
|
|
20241226,162900,387289330,5130,5130,5130,5130,0
|
|
20241226,162800,387289330,5130,5130,5130,5130,0
|
|
20241226,162700,387289330,5130,5130,5130,5130,0
|
|
20241226,162600,387289330,5130,5130,5130,5130,0
|
|
20241226,162500,387289330,5130,5130,5130,5130,0
|
|
20241226,162400,387289330,5130,5130,5130,5130,0
|
|
20241226,162300,387289330,5130,5130,5130,5130,0
|
|
20241226,162200,387289330,5130,5130,5130,5130,0
|
|
20241226,162100,387289330,5130,5130,5130,5130,0
|
|
20241226,162000,387289330,5130,5130,5130,5130,0
|
|
20241226,161900,387289330,5130,5130,5130,5130,0
|
|
20241226,161800,387289330,5130,5130,5130,5130,0
|
|
20241226,161700,387289330,5130,5130,5130,5130,0
|
|
20241226,161600,387289330,5130,5130,5130,5130,0
|
|
20241226,161500,387289330,5130,5130,5130,5130,0
|
|
20241226,161400,387289330,5130,5130,5130,5130,0
|
|
20241226,161300,387289330,5130,5130,5130,5130,0
|
|
20241226,161200,387289330,5130,5130,5130,5130,0
|
|
20241226,161100,387289330,5130,5130,5130,5130,0
|
|
20241226,161000,387289330,5130,5130,5130,5130,0
|
|
20241226,160900,387289330,5130,5130,5130,5130,0
|
|
20241226,160800,387289330,5130,5130,5130,5130,0
|
|
20241226,160700,387289330,5130,5130,5130,5130,0
|
|
20241226,160600,387289330,5130,5130,5130,5130,0
|
|
20241226,160500,387289330,5130,5130,5130,5130,0
|
|
20241226,160400,387289330,5130,5130,5130,5130,0
|
|
20241226,160300,387289330,5130,5130,5130,5130,0
|
|
20241226,160200,387289330,5130,5130,5130,5130,0
|
|
20241226,160100,387289330,5130,5130,5130,5130,1787
|
|
20241226,160000,387289330,5130,5130,5130,5130,0
|
|
20241226,155900,387289330,5130,5130,5130,5130,0
|
|
20241226,155800,387289330,5130,5130,5130,5130,0
|
|
20241226,155700,387289330,5130,5130,5130,5130,0
|
|
20241226,155600,387289330,5130,5130,5130,5130,0
|
|
20241226,155500,387289330,5130,5130,5130,5130,0
|
|
20241226,155400,387289330,5130,5130,5130,5130,0
|
|
20241226,155300,387289330,5130,5130,5130,5130,0
|
|
20241226,155200,387289330,5130,5130,5130,5130,0
|
|
20241226,155100,387289330,5130,5130,5130,5130,0
|
|
20241226,155000,387289330,5130,5130,5130,5130,0
|
|
20241226,154900,387289330,5130,5130,5130,5130,0
|
|
20241226,154800,387289330,5130,5130,5130,5130,0
|
|
20241226,154700,387289330,5130,5130,5130,5130,0
|
|
20241226,154600,387289330,5130,5130,5130,5130,0
|
|
20241226,154500,387289330,5130,5130,5130,5130,0
|
|
20241226,154400,387289330,5130,5130,5130,5130,0
|
|
20241226,154300,387289330,5130,5130,5130,5130,0
|
|
20241226,154200,387289330,5130,5130,5130,5130,0
|
|
20241226,154100,387289330,5130,5130,5130,5130,0
|
|
20241226,154000,387289330,5130,5130,5130,5130,0
|
|
20241226,153900,387289330,5130,5130,5130,5130,0
|
|
20241226,153800,387289330,5130,5130,5130,5130,0
|
|
20241226,153700,387289330,5130,5130,5130,5130,0
|
|
20241226,153600,387289330,5130,5130,5130,5130,0
|
|
20241226,153500,387289330,5130,5130,5130,5130,0
|
|
20241226,153400,387289330,5130,5130,5130,5130,0
|
|
20241226,153300,387289330,5130,5130,5130,5130,0
|
|
20241226,153200,387289330,5130,5130,5130,5130,0
|
|
20241226,153100,387289330,5130,5130,5130,5130,1787
|
|
20241226,153000,387289330,5130,5130,5130,5130,1787
|
|
20241226,152900,378122020,5140,5140,5140,5140,0
|
|
20241226,152800,378122020,5140,5140,5140,5140,0
|
|
20241226,152700,378122020,5140,5140,5140,5140,0
|
|
20241226,152600,378122020,5140,5140,5140,5140,0
|
|
20241226,152500,378122020,5140,5140,5140,5140,0
|
|
20241226,152400,378122020,5140,5140,5140,5140,0
|
|
20241226,152300,378122020,5140,5140,5140,5140,0
|
|
20241226,152200,378122020,5140,5140,5140,5140,0
|
|
20241226,152100,378122020,5140,5140,5140,5140,0
|
|
20241226,152000,378122020,5140,5140,5140,5140,0
|
|
20241226,151900,378122020,5140,5130,5140,5130,488
|
|
20241226,151800,375618570,5130,5130,5130,5120,428
|
|
20241226,151700,373425030,5130,5110,5130,5110,104
|
|
20241226,151600,372893530,5130,5130,5130,5130,434
|
|
20241226,151500,370667110,5130,5120,5130,5110,1122
|
|
20241226,151400,364922470,5120,5110,5120,5110,101
|
|
20241226,151300,364406350,5120,5110,5120,5110,41
|
|
20241226,151200,364196830,5130,5130,5130,5130,0
|
|
20241226,151100,364196830,5130,5130,5130,5130,0
|
|
20241226,151000,364196830,5130,5130,5130,5130,0
|
|
20241226,150900,364196830,5130,5130,5130,5130,0
|
|
20241226,150800,364196830,5130,5130,5130,5130,0
|
|
20241226,150700,364196830,5130,5130,5130,5130,300
|
|
20241226,150600,362657830,5130,5130,5130,5130,0
|
|
20241226,150500,362657830,5130,5130,5130,5130,0
|
|
20241226,150400,362657830,5130,5130,5130,5130,0
|
|
20241226,150300,362657830,5130,5130,5130,5130,0
|
|
20241226,150200,362657830,5130,5120,5130,5120,800
|
|
20241226,150100,358557840,5120,5120,5120,5120,0
|
|
20241226,150000,358557840,5120,5120,5120,5120,200
|
|
20241226,145900,357533840,5120,5120,5120,5120,0
|
|
20241226,145800,357533840,5120,5120,5120,5120,0
|
|
20241226,145700,357533840,5120,5120,5120,5120,0
|
|
20241226,145600,357533840,5120,5120,5120,5120,0
|
|
20241226,145500,357533840,5120,5120,5120,5120,1
|
|
20241226,145400,357528720,5090,5090,5090,5090,0
|
|
20241226,145300,357528720,5090,5090,5090,5090,0
|
|
20241226,145200,357528720,5090,5090,5090,5090,0
|
|
20241226,145100,357528720,5090,5090,5090,5090,0
|
|
20241226,145000,357528720,5090,5090,5090,5090,0
|
|
20241226,144900,357528720,5090,5090,5090,5090,0
|
|
20241226,144800,357528720,5090,5090,5090,5090,0
|
|
20241226,144700,357528720,5090,5090,5090,5090,0
|
|
20241226,144600,357528720,5090,5090,5090,5090,0
|
|
20241226,144500,357528720,5090,5090,5090,5090,0
|
|
20241226,144400,357528720,5090,5090,5090,5090,0
|
|
20241226,144300,357528720,5090,5090,5090,5090,1
|
|
20241226,144200,357523630,5120,5090,5120,5090,102
|
|
20241226,144100,357004390,5120,5120,5120,5120,203
|
|
20241226,144000,355965030,5120,5120,5120,5120,0
|
|
20241226,143900,355965030,5120,5120,5120,5120,0
|
|
20241226,143800,355965030,5120,5110,5120,5110,61
|
|
20241226,143700,355653310,5080,5100,5100,5080,2000
|
|
20241226,143600,345486840,5100,5100,5100,5100,20
|
|
20241226,143500,345384840,5100,5100,5100,5100,0
|
|
20241226,143400,345384840,5100,5100,5100,5100,0
|
|
20241226,143300,345384840,5100,5100,5100,5100,0
|
|
20241226,143200,345384840,5100,5100,5100,5100,0
|
|
20241226,143100,345384840,5100,5100,5100,5100,0
|
|
20241226,143000,345384840,5100,5100,5100,5100,0
|
|
20241226,142900,345384840,5100,5100,5100,5100,0
|
|
20241226,142800,345384840,5100,5100,5100,5100,60
|
|
20241226,142700,345078840,5140,5100,5140,5100,8800
|
|
20241226,142600,299917400,5100,5100,5100,5100,0
|
|
20241226,142500,299917400,5100,5100,5100,5100,0
|
|
20241226,142400,299917400,5100,5100,5100,5100,0
|
|
20241226,142300,299917400,5100,5100,5100,5100,0
|
|
20241226,142200,299917400,5100,5100,5100,5100,0
|
|
20241226,142100,299917400,5100,5100,5100,5100,0
|
|
20241226,142000,299917400,5100,5100,5100,5100,0
|
|
20241226,141900,299917400,5100,5100,5100,5100,0
|
|
20241226,141800,299917400,5100,5100,5100,5100,50
|
|
20241226,141700,299662400,5100,5100,5100,5100,0
|
|
20241226,141600,299662400,5100,5100,5100,5100,0
|
|
20241226,141500,299662400,5100,5100,5100,5100,0
|
|
20241226,141400,299662400,5100,5100,5100,5100,0
|
|
20241226,141300,299662400,5100,5100,5100,5100,0
|
|
20241226,141200,299662400,5100,5100,5100,5100,0
|
|
20241226,141100,299662400,5100,5100,5100,5100,0
|
|
20241226,141000,299662400,5100,5100,5100,5100,0
|
|
20241226,140900,299662400,5100,5100,5100,5100,51
|
|
20241226,140800,299402300,5090,5090,5090,5090,0
|
|
20241226,140700,299402300,5090,5090,5090,5090,500
|
|
20241226,140600,296857300,5090,5090,5090,5090,0
|
|
20241226,140500,296857300,5090,5090,5090,5090,0
|
|
20241226,140400,296857300,5090,5090,5090,5090,2220
|
|
20241226,140300,285557500,5070,5070,5070,5070,0
|
|
20241226,140200,285557500,5070,5070,5070,5070,0
|
|
20241226,140100,285557500,5070,5090,5090,5070,2
|
|
20241226,140000,285547340,5070,5070,5070,5070,0
|
|
20241226,135900,285547340,5070,5070,5070,5070,197
|
|
20241226,135800,284548550,5090,5090,5090,5090,0
|
|
20241226,135700,284548550,5090,5080,5090,5080,1438
|
|
20241226,135600,277238510,5080,5080,5080,5080,6
|
|
20241226,135500,277208030,5060,5060,5060,5060,0
|
|
20241226,135400,277208030,5060,5100,5100,5060,10219
|
|
20241226,135300,225427970,5100,5090,5100,5090,169
|
|
20241226,135200,224567470,5080,5120,5120,5080,5641
|
|
20241226,135100,195818580,5120,5120,5120,5120,0
|
|
20241226,135000,195818580,5120,5120,5120,5120,0
|
|
20241226,134900,195818580,5120,5120,5120,5120,0
|
|
20241226,134800,195818580,5120,5120,5120,5120,0
|
|
20241226,134700,195818580,5120,5120,5120,5120,0
|
|
20241226,134600,195818580,5120,5120,5120,5120,0
|
|
20241226,134500,195818580,5120,5120,5120,5120,110
|
|
20241226,134400,195255380,5120,5120,5120,5120,0
|
|
20241226,134300,195255380,5120,5120,5120,5120,0
|
|
20241226,134200,195255380,5120,5120,5120,5120,0
|
|
20241226,134100,195255380,5120,5130,5130,5120,22
|
|
20241226,134000,195142540,5140,5140,5140,5140,0
|
|
20241226,133900,195142540,5140,5140,5140,5140,0
|
|
20241226,133800,195142540,5140,5140,5140,5140,0
|
|
20241226,133700,195142540,5140,5140,5140,5140,0
|
|
20241226,133600,195142540,5140,5140,5140,5140,0
|
|
20241226,133500,195142540,5140,5140,5140,5140,0
|
|
20241226,133400,195142540,5140,5140,5140,5140,0
|
|
20241226,133300,195142540,5140,5140,5140,5140,0
|
|
20241226,133200,195142540,5140,5140,5140,5140,0
|
|
20241226,133100,195142540,5140,5140,5140,5140,0
|
|
20241226,133000,195142540,5140,5140,5140,5140,0
|
|
20241226,132900,195142540,5140,5140,5140,5140,0
|
|
20241226,132800,195142540,5140,5140,5140,5140,0
|
|
20241226,132700,195142540,5140,5140,5140,5140,0
|
|
20241226,132600,195142540,5140,5140,5140,5140,0
|
|
20241226,132500,195142540,5140,5140,5140,5140,0
|
|
20241226,132400,195142540,5140,5140,5140,5140,0
|
|
20241226,132300,195142540,5140,5140,5140,5140,0
|
|
20241226,132200,195142540,5140,5140,5140,5140,0
|
|
20241226,132100,195142540,5140,5140,5140,5140,0
|
|
20241226,132000,195142540,5140,5140,5140,5140,0
|
|
20241226,131900,195142540,5140,5140,5140,5140,8
|
|
20241226,131800,195101420,5140,5140,5140,5140,1
|
|
20241226,131700,195096280,5140,5140,5140,5140,0
|
|
20241226,131600,195096280,5140,5140,5140,5140,0
|
|
20241226,131500,195096280,5140,5140,5140,5140,0
|
|
20241226,131400,195096280,5140,5140,5140,5140,0
|
|
20241226,131300,195096280,5140,5140,5140,5140,0
|
|
20241226,131200,195096280,5140,5140,5140,5140,0
|
|
20241226,131100,195096280,5140,5140,5140,5140,0
|
|
20241226,131000,195096280,5140,5140,5140,5140,3
|
|
20241226,130900,195080860,5140,5140,5140,5140,0
|
|
20241226,130800,195080860,5140,5140,5140,5140,0
|
|
20241226,130700,195080860,5140,5140,5140,5140,0
|
|
20241226,130600,195080860,5140,5120,5140,5120,28
|
|
20241226,130500,194937480,5120,5120,5120,5120,0
|
|
20241226,130400,194937480,5120,5120,5120,5120,25
|
|
20241226,130300,194809480,5140,5140,5140,5140,0
|
|
20241226,130200,194809480,5140,5140,5140,5140,28
|
|
20241226,130100,194665560,5130,5130,5130,5130,0
|
|
20241226,130000,194665560,5130,5130,5130,5130,1
|
|
20241226,125900,194660430,5140,5140,5140,5140,0
|
|
20241226,125800,194660430,5140,5140,5140,5140,0
|
|
20241226,125700,194660430,5140,5140,5140,5140,10
|
|
20241226,125600,194609030,5140,5140,5140,5140,99
|
|
20241226,125500,194100170,5130,5130,5130,5130,2097
|
|
20241226,125400,183342560,5130,5130,5130,5130,0
|
|
20241226,125300,183342560,5130,5130,5130,5130,2
|
|
20241226,125200,183332300,5120,5120,5120,5120,0
|
|
20241226,125100,183332300,5120,5120,5120,5120,12
|
|
20241226,125000,183270860,5130,5130,5130,5130,0
|
|
20241226,124900,183270860,5130,5130,5130,5130,0
|
|
20241226,124800,183270860,5130,5130,5130,5130,0
|
|
20241226,124700,183270860,5130,5130,5130,5130,0
|
|
20241226,124600,183270860,5130,5130,5130,5130,1
|
|
20241226,124500,183265730,5130,5130,5130,5130,0
|
|
20241226,124400,183265730,5130,5130,5130,5130,0
|
|
20241226,124300,183265730,5130,5130,5130,5130,0
|
|
20241226,124200,183265730,5130,5130,5130,5130,0
|
|
20241226,124100,183265730,5130,5130,5130,5130,0
|
|
20241226,124000,183265730,5130,5130,5130,5130,1
|
|
20241226,123900,183260600,5130,5130,5130,5130,0
|
|
20241226,123800,183260600,5130,5130,5130,5130,1
|
|
20241226,123700,183255470,5120,5120,5120,5120,0
|
|
20241226,123600,183255470,5120,5120,5120,5120,1
|
|
20241226,123500,183250350,5130,5130,5130,5130,0
|
|
20241226,123400,183250350,5130,5130,5130,5130,0
|
|
20241226,123300,183250350,5130,5130,5130,5130,1
|
|
20241226,123200,183245220,5130,5130,5130,5130,0
|
|
20241226,123100,183245220,5130,5130,5130,5130,0
|
|
20241226,123000,183245220,5130,5130,5130,5130,0
|
|
20241226,122900,183245220,5130,5130,5130,5130,0
|
|
20241226,122800,183245220,5130,5130,5130,5130,0
|
|
20241226,122700,183245220,5130,5130,5130,5130,0
|
|
20241226,122600,183245220,5130,5130,5130,5130,1
|
|
20241226,122500,183240090,5120,5120,5120,5120,0
|
|
20241226,122400,183240090,5120,5120,5120,5120,0
|
|
20241226,122300,183240090,5120,5120,5120,5120,1
|
|
20241226,122200,183234970,5120,5120,5120,5120,1062
|
|
20241226,122100,177797530,5130,5130,5130,5130,0
|
|
20241226,122000,177797530,5130,5130,5130,5130,1
|
|
20241226,121900,177792400,5120,5120,5120,5120,102
|
|
20241226,121800,177270160,5120,5120,5120,5120,0
|
|
20241226,121700,177270160,5120,5120,5120,5120,0
|
|
20241226,121600,177270160,5120,5120,5120,5120,20
|
|
20241226,121500,177167760,5130,5130,5130,5130,0
|
|
20241226,121400,177167760,5130,5130,5130,5130,1
|
|
20241226,121300,177162630,5120,5120,5120,5120,0
|
|
20241226,121200,177162630,5120,5120,5120,5120,0
|
|
20241226,121100,177162630,5120,5120,5120,5120,0
|
|
20241226,121000,177162630,5120,5120,5120,5120,0
|
|
20241226,120900,177162630,5120,5120,5120,5120,0
|
|
20241226,120800,177162630,5120,5120,5120,5120,0
|
|
20241226,120700,177162630,5120,5120,5120,5120,205
|
|
20241226,120600,176113030,5110,5110,5110,5110,28
|
|
20241226,120500,175969950,5120,5120,5120,5120,1
|
|
20241226,120400,175964830,5110,5110,5110,5110,0
|
|
20241226,120300,175964830,5110,5110,5110,5110,0
|
|
20241226,120200,175964830,5110,5110,5110,5110,0
|
|
20241226,120100,175964830,5110,5110,5110,5110,0
|
|
20241226,120000,175964830,5110,5110,5110,5110,1
|
|
20241226,115900,175959720,5120,5120,5120,5120,0
|
|
20241226,115800,175959720,5120,5120,5120,5120,1
|
|
20241226,115700,175954600,5110,5110,5110,5110,2000
|
|
20241226,115600,165734600,5090,5090,5090,5090,0
|
|
20241226,115500,165734600,5090,5090,5090,5090,1
|
|
20241226,115400,165729510,5110,5100,5110,5100,3220
|
|
20241226,115300,149303830,5100,5100,5100,5100,0
|
|
20241226,115200,149303830,5100,5100,5100,5100,0
|
|
20241226,115100,149303830,5100,5100,5100,5100,0
|
|
20241226,115000,149303830,5100,5100,5100,5100,500
|
|
20241226,114900,146753830,5090,5090,5090,5090,2156
|
|
20241226,114800,135779790,5090,5090,5090,5090,0
|
|
20241226,114700,135779790,5090,5090,5090,5090,1
|
|
20241226,114600,135774700,5080,5080,5080,5080,0
|
|
20241226,114500,135774700,5080,5080,5080,5080,1296
|
|
20241226,114400,129191020,5070,5070,5070,5070,0
|
|
20241226,114300,129191020,5070,5080,5080,5070,2000
|
|
20241226,114200,119049480,5090,5090,5090,5090,1065
|
|
20241226,114100,113628630,5080,5080,5080,5080,500
|
|
20241226,114000,111088630,5080,5080,5080,5080,20
|
|
20241226,113900,110987030,5090,5090,5090,5090,1
|
|
20241226,113800,110981940,5080,5080,5080,5080,0
|
|
20241226,113700,110981940,5080,5080,5080,5080,42
|
|
20241226,113600,110768580,5080,5080,5080,5080,2000
|
|
20241226,113500,100608580,5090,5090,5090,5090,5
|
|
20241226,113400,100583130,5090,5090,5090,5090,100
|
|
20241226,113300,100074130,5090,5090,5090,5090,1
|
|
20241226,113200,100069040,5090,5090,5090,5090,0
|
|
20241226,113100,100069040,5090,5090,5090,5090,25
|
|
20241226,113000,99941790,5100,5100,5100,5100,0
|
|
20241226,112900,99941790,5100,5100,5100,5100,10
|
|
20241226,112800,99890790,5090,5090,5090,5090,0
|
|
20241226,112700,99890790,5090,5090,5110,5090,818
|
|
20241226,112600,95727140,5110,5110,5110,5110,0
|
|
20241226,112500,95727140,5110,5110,5110,5110,0
|
|
20241226,112400,95727140,5110,5110,5110,5110,0
|
|
20241226,112300,95727140,5110,5110,5110,5110,0
|
|
20241226,112200,95727140,5110,5110,5110,5110,0
|
|
20241226,112100,95727140,5110,5110,5110,5110,1
|
|
20241226,112000,95722030,5100,5090,5100,5090,401
|
|
20241226,111900,93680930,5100,5100,5100,5100,0
|
|
20241226,111800,93680930,5100,5100,5100,5100,0
|
|
20241226,111700,93680930,5100,5100,5100,5100,2759
|
|
20241226,111600,79610030,5110,5110,5110,5110,1
|
|
20241226,111500,79604920,5110,5110,5110,5110,0
|
|
20241226,111400,79604920,5110,5110,5110,5110,1
|
|
20241226,111300,79599810,5110,5110,5110,5110,0
|
|
20241226,111200,79599810,5110,5110,5110,5110,5
|
|
20241226,111100,79574260,5100,5100,5100,5100,0
|
|
20241226,111000,79574260,5100,5100,5100,5100,0
|
|
20241226,110900,79574260,5100,5100,5100,5100,0
|
|
20241226,110800,79574260,5100,5100,5100,5100,1
|
|
20241226,110700,79569160,5110,5110,5110,5110,1
|
|
20241226,110600,79564050,5110,5110,5110,5110,0
|
|
20241226,110500,79564050,5110,5110,5110,5110,0
|
|
20241226,110400,79564050,5110,5110,5110,5110,0
|
|
20241226,110300,79564050,5110,5110,5110,5110,0
|
|
20241226,110200,79564050,5110,5110,5110,5110,0
|
|
20241226,110100,79564050,5110,5110,5110,5110,0
|
|
20241226,110000,79564050,5110,5110,5110,5110,1
|
|
20241226,105900,79558940,5100,5100,5100,5100,0
|
|
20241226,105800,79558940,5100,5100,5100,5100,0
|
|
20241226,105700,79558940,5100,5100,5100,5100,1050
|
|
20241226,105600,74203940,5110,5110,5110,5110,10
|
|
20241226,105500,74152840,5110,5110,5110,5110,500
|
|
20241226,105400,71597840,5110,5110,5110,5110,1
|
|
20241226,105300,71592730,5110,5110,5110,5110,0
|
|
20241226,105200,71592730,5110,5110,5110,5110,0
|
|
20241226,105100,71592730,5110,5110,5110,5110,0
|
|
20241226,105000,71592730,5110,5110,5110,5110,0
|
|
20241226,104900,71592730,5110,5110,5110,5110,76
|
|
20241226,104800,71204370,5110,5110,5110,5110,0
|
|
20241226,104700,71204370,5110,5110,5110,5110,175
|
|
20241226,104600,70310120,5100,5100,5100,5100,831
|
|
20241226,104500,66072020,5110,5110,5110,5110,500
|
|
20241226,104400,63517020,5110,5110,5110,5110,0
|
|
20241226,104300,63517020,5110,5110,5110,5110,0
|
|
20241226,104200,63517020,5110,5110,5110,5110,1
|
|
20241226,104100,63511910,5110,5110,5110,5110,0
|
|
20241226,104000,63511910,5110,5110,5110,5110,1
|
|
20241226,103900,63506800,5100,5100,5100,5100,0
|
|
20241226,103800,63506800,5100,5100,5100,5100,0
|
|
20241226,103700,63506800,5100,5100,5100,5100,0
|
|
20241226,103600,63506800,5100,5100,5100,5100,0
|
|
20241226,103500,63506800,5100,5100,5100,5100,143
|
|
20241226,103400,62777500,5110,5110,5110,5110,421
|
|
20241226,103300,60626190,5110,5110,5110,5110,0
|
|
20241226,103200,60626190,5110,5110,5110,5110,10
|
|
20241226,103100,60575090,5110,5110,5110,5110,0
|
|
20241226,103000,60575090,5110,5110,5110,5110,0
|
|
20241226,102900,60575090,5110,5110,5110,5110,0
|
|
20241226,102800,60575090,5110,5110,5110,5110,372
|
|
20241226,102700,58674170,5120,5120,5120,5120,1
|
|
20241226,102600,58669050,5110,5110,5110,5110,28
|
|
20241226,102500,58525970,5100,5100,5100,5100,455
|
|
20241226,102400,56205470,5110,5110,5110,5110,701
|
|
20241226,102300,52623360,5120,5120,5120,5120,0
|
|
20241226,102200,52623360,5120,5120,5120,5120,0
|
|
20241226,102100,52623360,5120,5120,5120,5120,1
|
|
20241226,102000,52618240,5120,5120,5120,5120,0
|
|
20241226,101900,52618240,5120,5120,5120,5120,0
|
|
20241226,101800,52618240,5120,5120,5120,5120,0
|
|
20241226,101700,52618240,5120,5120,5120,5120,0
|
|
20241226,101600,52618240,5120,5120,5120,5120,0
|
|
20241226,101500,52618240,5120,5120,5120,5120,136
|
|
20241226,101400,51921920,5120,5120,5120,5120,1
|
|
20241226,101300,51916800,5110,5110,5110,5110,0
|
|
20241226,101200,51916800,5110,5110,5110,5110,0
|
|
20241226,101100,51916800,5110,5110,5110,5110,0
|
|
20241226,101000,51916800,5110,5110,5110,5110,0
|
|
20241226,100900,51916800,5110,5110,5110,5110,0
|
|
20241226,100800,51916800,5110,5110,5110,5110,0
|
|
20241226,100700,51916800,5110,5110,5110,5110,0
|
|
20241226,100600,51916800,5110,5110,5110,5110,20
|
|
20241226,100500,51814600,5120,5120,5120,5120,1
|
|
20241226,100400,51809480,5110,5110,5110,5110,0
|
|
20241226,100300,51809480,5110,5110,5110,5110,0
|
|
20241226,100200,51809480,5110,5110,5110,5110,0
|
|
20241226,100100,51809480,5110,5110,5110,5110,1000
|
|
20241226,100000,46699480,5110,5110,5110,5110,0
|
|
20241226,095900,46699480,5110,5110,5110,5110,2028
|
|
20241226,095800,36336400,5110,5110,5110,5110,0
|
|
20241226,095700,36336400,5110,5110,5110,5110,0
|
|
20241226,095600,36336400,5110,5110,5110,5110,0
|
|
20241226,095500,36336400,5110,5110,5110,5110,0
|
|
20241226,095400,36336400,5110,5110,5110,5110,1
|
|
20241226,095300,36331290,5110,5110,5110,5110,0
|
|
20241226,095200,36331290,5110,5110,5110,5110,0
|
|
20241226,095100,36331290,5110,5110,5110,5110,253
|
|
20241226,095000,35038460,5120,5120,5120,5120,0
|
|
20241226,094900,35038460,5120,5120,5120,5120,0
|
|
20241226,094800,35038460,5120,5120,5120,5120,0
|
|
20241226,094700,35038460,5120,5120,5120,5120,9
|
|
20241226,094600,34992380,5120,5120,5120,5120,0
|
|
20241226,094500,34992380,5120,5120,5120,5120,0
|
|
20241226,094400,34992380,5120,5120,5120,5120,0
|
|
20241226,094300,34992380,5120,5120,5120,5120,0
|
|
20241226,094200,34992380,5120,5120,5120,5120,0
|
|
20241226,094100,34992380,5120,5120,5120,5120,3
|
|
20241226,094000,34977020,5110,5110,5110,5110,75
|
|
20241226,093900,34593770,5110,5110,5110,5110,0
|
|
20241226,093800,34593770,5110,5110,5110,5110,120
|
|
20241226,093700,33980570,5120,5120,5120,5120,0
|
|
20241226,093600,33980570,5120,5120,5120,5120,1
|
|
20241226,093500,33975450,5120,5120,5120,5120,2
|
|
20241226,093400,33965210,5120,5120,5120,5120,132
|
|
20241226,093300,33289370,5120,5120,5120,5120,0
|
|
20241226,093200,33289370,5120,5120,5120,5120,0
|
|
20241226,093100,33289370,5120,5120,5120,5120,0
|
|
20241226,093000,33289370,5120,5120,5120,5120,1
|
|
20241226,092900,33284250,5090,5090,5090,5090,0
|
|
20241226,092800,33284250,5090,5090,5090,5090,0
|
|
20241226,092700,33284250,5090,5090,5090,5090,850
|
|
20241226,092600,28957750,5100,5100,5100,5100,161
|
|
20241226,092500,28136650,5100,5110,5110,5100,450
|
|
20241226,092400,25839820,5120,5130,5130,5120,2498
|
|
20241226,092300,13050050,5140,5140,5140,5140,0
|
|
20241226,092200,13050050,5140,5140,5140,5140,0
|
|
20241226,092100,13050050,5140,5140,5140,5140,0
|
|
20241226,092000,13050050,5140,5140,5140,5140,0
|
|
20241226,091900,13050050,5140,5140,5140,5140,0
|
|
20241226,091800,13050050,5140,5130,5140,5130,201
|
|
20241226,091700,12018910,5140,5140,5140,5140,0
|
|
20241226,091600,12018910,5140,5140,5140,5140,1
|
|
20241226,091500,12013770,5130,5130,5130,5130,1
|
|
20241226,091400,12008640,5120,5120,5120,5120,0
|
|
20241226,091300,12008640,5120,5120,5120,5120,195
|
|
20241226,091200,11010240,5130,5130,5130,5130,120
|
|
20241226,091100,10394640,5140,5140,5140,5140,31
|
|
20241226,091000,10235300,5140,5140,5140,5140,220
|
|
20241226,090900,9104500,5140,5140,5140,5130,474
|
|
20241226,090800,6670400,5140,5140,5140,5140,532
|
|
20241226,090700,3935920,5150,5150,5150,5150,0
|
|
20241226,090600,3935920,5150,5150,5150,5150,21
|
|
20241226,090500,3827770,5140,5160,5160,5140,133
|
|
20241226,090400,3143710,5160,5160,5160,5160,28
|
|
20241226,090300,2999230,5160,5160,5160,5160,1
|
|
20241226,090200,2994070,5140,5140,5140,5140,0
|
|
20241226,090100,2994070,5140,5140,5140,5140,0
|
|
20241226,090000,2994070,5140,5160,5160,5140,581
|