640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,193700,538605410,5390,5390,5390,5390,4129
|
|
20241226,193600,538605410,5390,5390,5390,5390,0
|
|
20241226,193500,538605410,5390,5390,5390,5390,0
|
|
20241226,193400,538605410,5390,5390,5390,5390,0
|
|
20241226,193300,538605410,5390,5390,5390,5390,0
|
|
20241226,193200,538605410,5390,5390,5390,5390,0
|
|
20241226,193100,538605410,5390,5390,5390,5390,0
|
|
20241226,193000,538605410,5390,5390,5390,5390,0
|
|
20241226,192900,538605410,5390,5390,5390,5390,0
|
|
20241226,192800,538605410,5390,5390,5390,5390,0
|
|
20241226,192700,538605410,5390,5390,5390,5390,0
|
|
20241226,192600,538605410,5390,5390,5390,5390,0
|
|
20241226,192500,538605410,5390,5390,5390,5390,0
|
|
20241226,192400,538605410,5390,5390,5390,5390,0
|
|
20241226,192300,538605410,5390,5390,5390,5390,0
|
|
20241226,192200,538605410,5390,5390,5390,5390,0
|
|
20241226,192100,538605410,5390,5390,5390,5390,0
|
|
20241226,192000,538605410,5390,5390,5390,5390,0
|
|
20241226,191900,538605410,5390,5390,5390,5390,0
|
|
20241226,191800,538605410,5390,5390,5390,5390,0
|
|
20241226,191700,538605410,5390,5390,5390,5390,0
|
|
20241226,191600,538605410,5390,5390,5390,5390,0
|
|
20241226,191500,538605410,5390,5390,5390,5390,0
|
|
20241226,191400,538605410,5390,5390,5390,5390,0
|
|
20241226,191300,538605410,5390,5390,5390,5390,0
|
|
20241226,191200,538605410,5390,5390,5390,5390,0
|
|
20241226,191100,538605410,5390,5390,5390,5390,0
|
|
20241226,191000,538605410,5390,5390,5390,5390,0
|
|
20241226,190900,538605410,5390,5390,5390,5390,0
|
|
20241226,190800,538605410,5390,5390,5390,5390,0
|
|
20241226,190700,538605410,5390,5390,5390,5390,4129
|
|
20241226,190600,538605410,5390,5390,5390,5390,0
|
|
20241226,190500,538605410,5390,5390,5390,5390,0
|
|
20241226,190400,538605410,5390,5390,5390,5390,0
|
|
20241226,190300,538605410,5390,5390,5390,5390,0
|
|
20241226,190200,538605410,5390,5390,5390,5390,0
|
|
20241226,190100,538605410,5390,5390,5390,5390,0
|
|
20241226,190000,538605410,5390,5390,5390,5390,0
|
|
20241226,185900,538605410,5390,5390,5390,5390,0
|
|
20241226,185800,538605410,5390,5390,5390,5390,0
|
|
20241226,185700,538605410,5390,5390,5390,5390,0
|
|
20241226,185600,538605410,5390,5390,5390,5390,0
|
|
20241226,185500,538605410,5390,5390,5390,5390,0
|
|
20241226,185400,538605410,5390,5390,5390,5390,0
|
|
20241226,185300,538605410,5390,5390,5390,5390,0
|
|
20241226,185200,538605410,5390,5390,5390,5390,0
|
|
20241226,185100,538605410,5390,5390,5390,5390,0
|
|
20241226,185000,538605410,5390,5390,5390,5390,0
|
|
20241226,184900,538605410,5390,5390,5390,5390,0
|
|
20241226,184800,538605410,5390,5390,5390,5390,0
|
|
20241226,184700,538605410,5390,5390,5390,5390,0
|
|
20241226,184600,538605410,5390,5390,5390,5390,0
|
|
20241226,184500,538605410,5390,5390,5390,5390,0
|
|
20241226,184400,538605410,5390,5390,5390,5390,0
|
|
20241226,184300,538605410,5390,5390,5390,5390,0
|
|
20241226,184200,538605410,5390,5390,5390,5390,0
|
|
20241226,184100,538605410,5390,5390,5390,5390,0
|
|
20241226,184000,538605410,5390,5390,5390,5390,0
|
|
20241226,183900,538605410,5390,5390,5390,5390,0
|
|
20241226,183800,538605410,5390,5390,5390,5390,0
|
|
20241226,183700,538605410,5390,5390,5390,5390,4129
|
|
20241226,183600,538605410,5390,5390,5390,5390,0
|
|
20241226,183500,538605410,5390,5390,5390,5390,0
|
|
20241226,183400,538605410,5390,5390,5390,5390,0
|
|
20241226,183300,538605410,5390,5390,5390,5390,0
|
|
20241226,183200,538605410,5390,5390,5390,5390,0
|
|
20241226,183100,538605410,5390,5390,5390,5390,0
|
|
20241226,183000,538605410,5390,5390,5390,5390,0
|
|
20241226,182900,538605410,5390,5390,5390,5390,0
|
|
20241226,182800,538605410,5390,5390,5390,5390,0
|
|
20241226,182700,538605410,5390,5390,5390,5390,0
|
|
20241226,182600,538605410,5390,5390,5390,5390,0
|
|
20241226,182500,538605410,5390,5390,5390,5390,0
|
|
20241226,182400,538605410,5390,5390,5390,5390,0
|
|
20241226,182300,538605410,5390,5390,5390,5390,0
|
|
20241226,182200,538605410,5390,5390,5390,5390,0
|
|
20241226,182100,538605410,5390,5390,5390,5390,0
|
|
20241226,182000,538605410,5390,5390,5390,5390,0
|
|
20241226,181900,538605410,5390,5390,5390,5390,0
|
|
20241226,181800,538605410,5390,5390,5390,5390,0
|
|
20241226,181700,538605410,5390,5390,5390,5390,0
|
|
20241226,181600,538605410,5390,5390,5390,5390,0
|
|
20241226,181500,538605410,5390,5390,5390,5390,0
|
|
20241226,181400,538605410,5390,5390,5390,5390,0
|
|
20241226,181300,538605410,5390,5390,5390,5390,0
|
|
20241226,181200,538605410,5390,5390,5390,5390,0
|
|
20241226,181100,538605410,5390,5390,5390,5390,0
|
|
20241226,181000,538605410,5390,5390,5390,5390,0
|
|
20241226,180900,538605410,5390,5390,5390,5390,0
|
|
20241226,180800,538605410,5390,5390,5390,5390,0
|
|
20241226,180700,538605410,5390,5390,5390,5390,4129
|
|
20241226,180600,538605410,5390,5390,5390,5390,0
|
|
20241226,180500,538605410,5390,5390,5390,5390,0
|
|
20241226,180400,538605410,5390,5390,5390,5390,0
|
|
20241226,180300,538605410,5390,5390,5390,5390,0
|
|
20241226,180200,538605410,5390,5390,5390,5390,0
|
|
20241226,180100,538605410,5390,5390,5390,5390,0
|
|
20241226,180000,538605410,5390,5390,5390,5390,0
|
|
20241226,175900,538605410,5390,5390,5390,5390,0
|
|
20241226,175800,538605410,5390,5390,5390,5390,0
|
|
20241226,175700,538605410,5390,5390,5390,5390,0
|
|
20241226,175600,538605410,5390,5390,5390,5390,0
|
|
20241226,175500,538605410,5390,5390,5390,5390,0
|
|
20241226,175400,538605410,5390,5390,5390,5390,0
|
|
20241226,175300,538605410,5390,5390,5390,5390,0
|
|
20241226,175200,538605410,5390,5390,5390,5390,0
|
|
20241226,175100,538605410,5390,5390,5390,5390,0
|
|
20241226,175000,538605410,5390,5390,5390,5390,0
|
|
20241226,174900,538605410,5390,5390,5390,5390,0
|
|
20241226,174800,538605410,5390,5390,5390,5390,0
|
|
20241226,174700,538605410,5390,5390,5390,5390,0
|
|
20241226,174600,538605410,5390,5390,5390,5390,0
|
|
20241226,174500,538605410,5390,5390,5390,5390,0
|
|
20241226,174400,538605410,5390,5390,5390,5390,0
|
|
20241226,174300,538605410,5390,5390,5390,5390,0
|
|
20241226,174200,538605410,5390,5390,5390,5390,0
|
|
20241226,174100,538605410,5390,5390,5390,5390,0
|
|
20241226,174000,538605410,5390,5390,5390,5390,0
|
|
20241226,173900,538605410,5390,5390,5390,5390,0
|
|
20241226,173800,538605410,5390,5390,5390,5390,0
|
|
20241226,173700,538605410,5390,5390,5390,5390,4129
|
|
20241226,173600,538605410,5390,5390,5390,5390,0
|
|
20241226,173500,538605410,5390,5390,5390,5390,0
|
|
20241226,173400,538605410,5390,5390,5390,5390,0
|
|
20241226,173300,538605410,5390,5390,5390,5390,0
|
|
20241226,173200,538605410,5390,5390,5390,5390,0
|
|
20241226,173100,538605410,5390,5390,5390,5390,0
|
|
20241226,173000,538605410,5390,5390,5390,5390,0
|
|
20241226,172900,538605410,5390,5390,5390,5390,0
|
|
20241226,172800,538605410,5390,5390,5390,5390,0
|
|
20241226,172700,538605410,5390,5390,5390,5390,0
|
|
20241226,172600,538605410,5390,5390,5390,5390,0
|
|
20241226,172500,538605410,5390,5390,5390,5390,0
|
|
20241226,172400,538605410,5390,5390,5390,5390,0
|
|
20241226,172300,538605410,5390,5390,5390,5390,0
|
|
20241226,172200,538605410,5390,5390,5390,5390,0
|
|
20241226,172100,538605410,5390,5390,5390,5390,0
|
|
20241226,172000,538605410,5390,5390,5390,5390,0
|
|
20241226,171900,538605410,5390,5390,5390,5390,0
|
|
20241226,171800,538605410,5390,5390,5390,5390,0
|
|
20241226,171700,538605410,5390,5390,5390,5390,0
|
|
20241226,171600,538605410,5390,5390,5390,5390,0
|
|
20241226,171500,538605410,5390,5390,5390,5390,0
|
|
20241226,171400,538605410,5390,5390,5390,5390,0
|
|
20241226,171300,538605410,5390,5390,5390,5390,0
|
|
20241226,171200,538605410,5390,5390,5390,5390,0
|
|
20241226,171100,538605410,5390,5390,5390,5390,0
|
|
20241226,171000,538605410,5390,5390,5390,5390,0
|
|
20241226,170900,538605410,5390,5390,5390,5390,0
|
|
20241226,170800,538605410,5390,5390,5390,5390,0
|
|
20241226,170700,538605410,5390,5390,5390,5390,4129
|
|
20241226,170600,538605410,5390,5390,5390,5390,0
|
|
20241226,170500,538605410,5390,5390,5390,5390,0
|
|
20241226,170400,538605410,5390,5390,5390,5390,0
|
|
20241226,170300,538605410,5390,5390,5390,5390,0
|
|
20241226,170200,538605410,5390,5390,5390,5390,0
|
|
20241226,170100,538605410,5390,5390,5390,5390,0
|
|
20241226,170000,538605410,5390,5390,5390,5390,0
|
|
20241226,165900,538605410,5390,5390,5390,5390,0
|
|
20241226,165800,538605410,5390,5390,5390,5390,0
|
|
20241226,165700,538605410,5390,5390,5390,5390,0
|
|
20241226,165600,538605410,5390,5390,5390,5390,0
|
|
20241226,165500,538605410,5390,5390,5390,5390,0
|
|
20241226,165400,538605410,5390,5390,5390,5390,0
|
|
20241226,165300,538605410,5390,5390,5390,5390,0
|
|
20241226,165200,538605410,5390,5390,5390,5390,0
|
|
20241226,165100,538605410,5390,5390,5390,5390,0
|
|
20241226,165000,538605410,5390,5390,5390,5390,0
|
|
20241226,164900,538605410,5390,5390,5390,5390,0
|
|
20241226,164800,538605410,5390,5390,5390,5390,0
|
|
20241226,164700,538605410,5390,5390,5390,5390,0
|
|
20241226,164600,538605410,5390,5390,5390,5390,0
|
|
20241226,164500,538605410,5390,5390,5390,5390,0
|
|
20241226,164400,538605410,5390,5390,5390,5390,0
|
|
20241226,164300,538605410,5390,5390,5390,5390,0
|
|
20241226,164200,538605410,5390,5390,5390,5390,0
|
|
20241226,164100,538605410,5390,5390,5390,5390,0
|
|
20241226,164000,538605410,5390,5390,5390,5390,0
|
|
20241226,163900,538605410,5390,5390,5390,5390,0
|
|
20241226,163800,538605410,5390,5390,5390,5390,0
|
|
20241226,163700,538605410,5390,5390,5390,5390,4129
|
|
20241226,163600,538605410,5390,5390,5390,5390,0
|
|
20241226,163500,538605410,5390,5390,5390,5390,0
|
|
20241226,163400,538605410,5390,5390,5390,5390,0
|
|
20241226,163300,538605410,5390,5390,5390,5390,0
|
|
20241226,163200,538605410,5390,5390,5390,5390,0
|
|
20241226,163100,538605410,5390,5390,5390,5390,0
|
|
20241226,163000,538605410,5390,5390,5390,5390,0
|
|
20241226,162900,538605410,5390,5390,5390,5390,0
|
|
20241226,162800,538605410,5390,5390,5390,5390,0
|
|
20241226,162700,538605410,5390,5390,5390,5390,0
|
|
20241226,162600,538605410,5390,5390,5390,5390,0
|
|
20241226,162500,538605410,5390,5390,5390,5390,0
|
|
20241226,162400,538605410,5390,5390,5390,5390,0
|
|
20241226,162300,538605410,5390,5390,5390,5390,0
|
|
20241226,162200,538605410,5390,5390,5390,5390,0
|
|
20241226,162100,538605410,5390,5390,5390,5390,0
|
|
20241226,162000,538605410,5390,5390,5390,5390,0
|
|
20241226,161900,538605410,5390,5390,5390,5390,0
|
|
20241226,161800,538605410,5390,5390,5390,5390,0
|
|
20241226,161700,538605410,5390,5390,5390,5390,0
|
|
20241226,161600,538605410,5390,5390,5390,5390,0
|
|
20241226,161500,538605410,5390,5390,5390,5390,0
|
|
20241226,161400,538605410,5390,5390,5390,5390,0
|
|
20241226,161300,538605410,5390,5390,5390,5390,0
|
|
20241226,161200,538605410,5390,5390,5390,5390,0
|
|
20241226,161100,538605410,5390,5390,5390,5390,0
|
|
20241226,161000,538605410,5390,5390,5390,5390,0
|
|
20241226,160900,538605410,5390,5390,5390,5390,0
|
|
20241226,160800,538605410,5390,5390,5390,5390,0
|
|
20241226,160700,538605410,5390,5390,5390,5390,4129
|
|
20241226,160600,538605410,5390,5390,5390,5390,0
|
|
20241226,160500,538605410,5390,5390,5390,5390,0
|
|
20241226,160400,538605410,5390,5390,5390,5390,0
|
|
20241226,160300,538605410,5390,5390,5390,5390,0
|
|
20241226,160200,538605410,5390,5390,5390,5390,0
|
|
20241226,160100,538605410,5390,5390,5390,5390,0
|
|
20241226,160000,538605410,5390,5390,5390,5390,0
|
|
20241226,155900,538605410,5390,5390,5390,5390,0
|
|
20241226,155800,538605410,5390,5390,5390,5390,0
|
|
20241226,155700,538605410,5390,5390,5390,5390,0
|
|
20241226,155600,538605410,5390,5390,5390,5390,0
|
|
20241226,155500,538605410,5390,5390,5390,5390,0
|
|
20241226,155400,538605410,5390,5390,5390,5390,0
|
|
20241226,155300,538605410,5390,5390,5390,5390,0
|
|
20241226,155200,538605410,5390,5390,5390,5390,0
|
|
20241226,155100,538605410,5390,5390,5390,5390,0
|
|
20241226,155000,538605410,5390,5390,5390,5390,0
|
|
20241226,154900,538605410,5390,5390,5390,5390,0
|
|
20241226,154800,538605410,5390,5390,5390,5390,0
|
|
20241226,154700,538605410,5390,5390,5390,5390,0
|
|
20241226,154600,538605410,5390,5390,5390,5390,0
|
|
20241226,154500,538605410,5390,5390,5390,5390,0
|
|
20241226,154400,538605410,5390,5390,5390,5390,0
|
|
20241226,154300,538605410,5390,5390,5390,5390,0
|
|
20241226,154200,538605410,5390,5390,5390,5390,0
|
|
20241226,154100,538605410,5390,5390,5390,5390,0
|
|
20241226,154000,538605410,5390,5390,5390,5390,0
|
|
20241226,153900,538605410,5390,5390,5390,5390,0
|
|
20241226,153800,538605410,5390,5390,5390,5390,0
|
|
20241226,153700,538605410,5390,5390,5390,5390,4129
|
|
20241226,153600,538605410,5390,5390,5390,5390,0
|
|
20241226,153500,538605410,5390,5390,5390,5390,0
|
|
20241226,153400,538605410,5390,5390,5390,5390,0
|
|
20241226,153300,538605410,5390,5390,5390,5390,0
|
|
20241226,153200,538605410,5390,5390,5390,5390,0
|
|
20241226,153100,538605410,5390,5390,5390,5390,0
|
|
20241226,153000,538605410,5390,5390,5390,5390,4129
|
|
20241226,152900,516350100,5360,5360,5360,5360,0
|
|
20241226,152800,516350100,5360,5360,5360,5360,0
|
|
20241226,152700,516350100,5360,5360,5360,5360,0
|
|
20241226,152600,516350100,5360,5360,5360,5360,0
|
|
20241226,152500,516350100,5360,5360,5360,5360,0
|
|
20241226,152400,516350100,5360,5360,5360,5360,0
|
|
20241226,152300,516350100,5360,5360,5360,5360,0
|
|
20241226,152200,516350100,5360,5360,5360,5360,0
|
|
20241226,152100,516350100,5360,5360,5360,5360,0
|
|
20241226,152000,516350100,5360,5360,5360,5360,0
|
|
20241226,151900,516350100,5360,5360,5360,5360,320
|
|
20241226,151800,514634900,5360,5360,5360,5360,248
|
|
20241226,151700,513305620,5370,5370,5370,5370,207
|
|
20241226,151600,512194030,5360,5360,5370,5360,944
|
|
20241226,151500,507127950,5360,5350,5370,5350,96
|
|
20241226,151400,506613480,5360,5350,5360,5350,1585
|
|
20241226,151300,498121850,5350,5350,5350,5350,10
|
|
20241226,151200,498068350,5340,5340,5340,5340,0
|
|
20241226,151100,498068350,5340,5340,5340,5340,0
|
|
20241226,151000,498068350,5340,5340,5340,5340,0
|
|
20241226,150900,498068350,5340,5350,5350,5340,81
|
|
20241226,150800,497635010,5350,5350,5350,5350,30
|
|
20241226,150700,497474510,5350,5340,5350,5340,2
|
|
20241226,150600,497463820,5350,5350,5350,5350,238
|
|
20241226,150500,496190520,5340,5340,5340,5340,0
|
|
20241226,150400,496190520,5340,5340,5340,5340,100
|
|
20241226,150300,495656520,5340,5340,5340,5340,0
|
|
20241226,150200,495656520,5340,5340,5340,5340,0
|
|
20241226,150100,495656520,5340,5340,5340,5340,0
|
|
20241226,150000,495656520,5340,5340,5340,5340,0
|
|
20241226,145900,495656520,5340,5340,5340,5340,0
|
|
20241226,145800,495656520,5340,5340,5340,5340,1093
|
|
20241226,145700,489819900,5340,5340,5340,5340,0
|
|
20241226,145600,489819900,5340,5340,5340,5340,1
|
|
20241226,145500,489814560,5330,5330,5330,5330,0
|
|
20241226,145400,489814560,5330,5330,5330,5330,0
|
|
20241226,145300,489814560,5330,5330,5330,5330,0
|
|
20241226,145200,489814560,5330,5330,5330,5330,0
|
|
20241226,145100,489814560,5330,5330,5330,5330,0
|
|
20241226,145000,489814560,5330,5330,5330,5330,0
|
|
20241226,144900,489814560,5330,5330,5330,5330,0
|
|
20241226,144800,489814560,5330,5330,5330,5330,0
|
|
20241226,144700,489814560,5330,5340,5340,5330,2000
|
|
20241226,144600,479154300,5340,5340,5340,5340,0
|
|
20241226,144500,479154300,5340,5350,5350,5340,40
|
|
20241226,144400,478940570,5330,5340,5340,5330,2
|
|
20241226,144300,478929900,5350,5340,5350,5340,11
|
|
20241226,144200,478871060,5340,5340,5340,5340,1
|
|
20241226,144100,478865720,5330,5330,5330,5330,600
|
|
20241226,144000,475667720,5330,5330,5330,5330,0
|
|
20241226,143900,475667720,5330,5330,5330,5330,5
|
|
20241226,143800,475641070,5330,5330,5330,5330,0
|
|
20241226,143700,475641070,5330,5330,5330,5330,0
|
|
20241226,143600,475641070,5330,5330,5330,5330,0
|
|
20241226,143500,475641070,5330,5330,5330,5330,0
|
|
20241226,143400,475641070,5330,5330,5330,5330,0
|
|
20241226,143300,475641070,5330,5340,5340,5330,1000
|
|
20241226,143200,470309620,5340,5340,5340,5340,7
|
|
20241226,143100,470272240,5340,5340,5340,5340,1
|
|
20241226,143000,470266900,5360,5360,5360,5360,0
|
|
20241226,142900,470266900,5360,5360,5360,5360,0
|
|
20241226,142800,470266900,5360,5360,5360,5360,0
|
|
20241226,142700,470266900,5360,5360,5360,5360,10
|
|
20241226,142600,470213300,5360,5360,5360,5360,3
|
|
20241226,142500,470197220,5340,5340,5340,5340,0
|
|
20241226,142400,470197220,5340,5350,5350,5340,100
|
|
20241226,142300,469662890,5360,5350,5360,5350,2
|
|
20241226,142200,469652180,5360,5360,5360,5360,10
|
|
20241226,142100,469598580,5350,5350,5350,5350,0
|
|
20241226,142000,469598580,5350,5350,5350,5350,1
|
|
20241226,141900,469593230,5350,5350,5350,5350,0
|
|
20241226,141800,469593230,5350,5350,5350,5350,0
|
|
20241226,141700,469593230,5350,5350,5350,5350,0
|
|
20241226,141600,469593230,5350,5350,5350,5350,0
|
|
20241226,141500,469593230,5350,5350,5350,5350,0
|
|
20241226,141400,469593230,5350,5350,5350,5350,209
|
|
20241226,141300,468475080,5340,5340,5340,5340,0
|
|
20241226,141200,468475080,5340,5340,5340,5340,0
|
|
20241226,141100,468475080,5340,5340,5340,5340,2
|
|
20241226,141000,468464400,5330,5330,5330,5330,0
|
|
20241226,140900,468464400,5330,5330,5330,5330,0
|
|
20241226,140800,468464400,5330,5330,5330,5330,0
|
|
20241226,140700,468464400,5330,5330,5330,5330,0
|
|
20241226,140600,468464400,5330,5330,5330,5330,1012
|
|
20241226,140500,463070440,5330,5330,5330,5330,2050
|
|
20241226,140400,452143940,5350,5350,5350,5350,1
|
|
20241226,140300,452138590,5330,5330,5330,5330,0
|
|
20241226,140200,452138590,5330,5340,5340,5330,1366
|
|
20241226,140100,444855810,5350,5350,5350,5350,0
|
|
20241226,140000,444855810,5350,5350,5350,5350,1
|
|
20241226,135900,444850460,5340,5340,5340,5340,100
|
|
20241226,135800,444316460,5340,5350,5350,5340,1056
|
|
20241226,135700,438677410,5340,5340,5340,5340,437
|
|
20241226,135600,436343830,5340,5340,5340,5340,416
|
|
20241226,135500,434122390,5340,5340,5340,5340,585
|
|
20241226,135400,430998490,5340,5360,5360,5340,1693
|
|
20241226,135300,421942090,5360,5360,5360,5360,0
|
|
20241226,135200,421942090,5360,5360,5360,5360,20
|
|
20241226,135100,421834890,5380,5380,5380,5380,0
|
|
20241226,135000,421834890,5380,5380,5380,5380,0
|
|
20241226,134900,421834890,5380,5380,5380,5380,731
|
|
20241226,134800,417902110,5380,5360,5380,5360,2000
|
|
20241226,134700,407145330,5350,5350,5350,5350,0
|
|
20241226,134600,407145330,5350,5350,5350,5350,0
|
|
20241226,134500,407145330,5350,5350,5350,5350,8
|
|
20241226,134400,407102530,5350,5350,5350,5350,80
|
|
20241226,134300,406674530,5350,5350,5350,5350,0
|
|
20241226,134200,406674530,5350,5350,5350,5350,100
|
|
20241226,134100,406139530,5350,5350,5350,5350,0
|
|
20241226,134000,406139530,5350,5350,5350,5350,0
|
|
20241226,133900,406139530,5350,5350,5350,5350,350
|
|
20241226,133800,404267030,5350,5350,5350,5350,50
|
|
20241226,133700,403999530,5350,5350,5350,5350,0
|
|
20241226,133600,403999530,5350,5350,5350,5350,0
|
|
20241226,133500,403999530,5350,5350,5350,5350,0
|
|
20241226,133400,403999530,5350,5350,5350,5350,0
|
|
20241226,133300,403999530,5350,5350,5350,5350,0
|
|
20241226,133200,403999530,5350,5350,5350,5350,20
|
|
20241226,133100,403892530,5350,5350,5350,5350,0
|
|
20241226,133000,403892530,5350,5330,5350,5330,1438
|
|
20241226,132900,396223660,5340,5340,5340,5340,592
|
|
20241226,132800,393062380,5340,5340,5340,5340,11
|
|
20241226,132700,393003640,5350,5350,5350,5350,0
|
|
20241226,132600,393003640,5350,5350,5350,5350,415
|
|
20241226,132500,390783390,5350,5350,5350,5350,95
|
|
20241226,132400,390275140,5350,5350,5350,5350,0
|
|
20241226,132300,390275140,5350,5350,5350,5350,0
|
|
20241226,132200,390275140,5350,5350,5350,5350,0
|
|
20241226,132100,390275140,5350,5350,5350,5350,0
|
|
20241226,132000,390275140,5350,5350,5350,5350,206
|
|
20241226,131900,389173040,5350,5370,5370,5350,294
|
|
20241226,131800,387596610,5380,5380,5380,5380,28
|
|
20241226,131700,387445970,5370,5370,5370,5370,988
|
|
20241226,131600,382140410,5370,5370,5370,5370,0
|
|
20241226,131500,382140410,5370,5370,5370,5370,0
|
|
20241226,131400,382140410,5370,5370,5370,5370,0
|
|
20241226,131300,382140410,5370,5370,5370,5370,90
|
|
20241226,131200,381657110,5370,5370,5370,5370,0
|
|
20241226,131100,381657110,5370,5370,5370,5370,2
|
|
20241226,131000,381646370,5370,5370,5370,5370,202
|
|
20241226,130900,380561630,5370,5370,5370,5370,534
|
|
20241226,130800,377694050,5370,5370,5380,5370,293
|
|
20241226,130700,376120610,5380,5380,5380,5380,0
|
|
20241226,130600,376120610,5380,5380,5380,5380,18
|
|
20241226,130500,376023770,5370,5370,5370,5370,0
|
|
20241226,130400,376023770,5370,5370,5370,5370,0
|
|
20241226,130300,376023770,5370,5370,5370,5370,0
|
|
20241226,130200,376023770,5370,5370,5370,5370,0
|
|
20241226,130100,376023770,5370,5370,5370,5370,0
|
|
20241226,130000,376023770,5370,5370,5370,5370,0
|
|
20241226,125900,376023770,5370,5370,5370,5370,0
|
|
20241226,125800,376023770,5370,5370,5370,5370,0
|
|
20241226,125700,376023770,5370,5370,5370,5370,135
|
|
20241226,125600,375298820,5370,5370,5370,5370,787
|
|
20241226,125500,371072630,5380,5380,5380,5380,0
|
|
20241226,125400,371072630,5380,5380,5380,5380,14
|
|
20241226,125300,370997310,5380,5380,5380,5380,0
|
|
20241226,125200,370997310,5380,5380,5380,5380,14
|
|
20241226,125100,370921990,5380,5380,5380,5380,0
|
|
20241226,125000,370921990,5380,5380,5380,5380,0
|
|
20241226,124900,370921990,5380,5390,5390,5380,16
|
|
20241226,124800,370835760,5370,5370,5370,5370,0
|
|
20241226,124700,370835760,5370,5370,5370,5370,200
|
|
20241226,124600,369761760,5370,5380,5380,5370,90
|
|
20241226,124500,369278400,5380,5380,5380,5380,5
|
|
20241226,124400,369251500,5370,5370,5370,5370,0
|
|
20241226,124300,369251500,5370,5370,5370,5370,0
|
|
20241226,124200,369251500,5370,5390,5390,5370,111
|
|
20241226,124100,368655070,5390,5390,5390,5390,0
|
|
20241226,124000,368655070,5390,5390,5390,5390,208
|
|
20241226,123900,367533950,5380,5380,5380,5380,0
|
|
20241226,123800,367533950,5380,5380,5380,5380,1
|
|
20241226,123700,367528570,5390,5390,5390,5390,0
|
|
20241226,123600,367528570,5390,5390,5390,5390,100
|
|
20241226,123500,366989570,5370,5380,5380,5370,2489
|
|
20241226,123400,353623090,5380,5380,5380,5380,734
|
|
20241226,123300,349674170,5390,5390,5390,5390,0
|
|
20241226,123200,349674170,5390,5390,5390,5390,0
|
|
20241226,123100,349674170,5390,5390,5390,5390,0
|
|
20241226,123000,349674170,5390,5390,5390,5390,18
|
|
20241226,122900,349577150,5390,5390,5390,5390,0
|
|
20241226,122800,349577150,5390,5390,5390,5390,1
|
|
20241226,122700,349571760,5390,5390,5390,5390,256
|
|
20241226,122600,348191920,5390,5390,5390,5390,0
|
|
20241226,122500,348191920,5390,5390,5390,5390,0
|
|
20241226,122400,348191920,5390,5390,5390,5390,100
|
|
20241226,122300,347652920,5390,5390,5390,5390,0
|
|
20241226,122200,347652920,5390,5390,5390,5390,0
|
|
20241226,122100,347652920,5390,5390,5390,5390,0
|
|
20241226,122000,347652920,5390,5390,5390,5390,2
|
|
20241226,121900,347642140,5400,5400,5400,5400,0
|
|
20241226,121800,347642140,5400,5400,5400,5400,1
|
|
20241226,121700,347636740,5400,5400,5400,5400,1
|
|
20241226,121600,347631340,5390,5390,5390,5390,0
|
|
20241226,121500,347631340,5390,5390,5390,5390,27
|
|
20241226,121400,347485810,5390,5390,5390,5390,0
|
|
20241226,121300,347485810,5390,5390,5390,5390,0
|
|
20241226,121200,347485810,5390,5390,5390,5390,0
|
|
20241226,121100,347485810,5390,5390,5390,5390,18
|
|
20241226,121000,347388790,5390,5390,5390,5390,1
|
|
20241226,120900,347383400,5390,5390,5390,5390,0
|
|
20241226,120800,347383400,5390,5390,5390,5390,68
|
|
20241226,120700,347016880,5390,5390,5390,5390,4
|
|
20241226,120600,346995320,5390,5390,5390,5390,2
|
|
20241226,120500,346984540,5390,5390,5390,5390,1102
|
|
20241226,120400,341044760,5400,5400,5400,5400,10
|
|
20241226,120300,340990760,5390,5400,5400,5390,30
|
|
20241226,120200,340829030,5390,5390,5390,5390,0
|
|
20241226,120100,340829030,5390,5390,5390,5390,0
|
|
20241226,120000,340829030,5390,5400,5400,5390,778
|
|
20241226,115900,336635370,5400,5400,5400,5400,1
|
|
20241226,115800,336629970,5400,5400,5400,5400,0
|
|
20241226,115700,336629970,5400,5400,5400,5400,400
|
|
20241226,115600,334469970,5400,5400,5400,5400,12
|
|
20241226,115500,334405170,5390,5390,5410,5390,3409
|
|
20241226,115400,316004570,5390,5370,5390,5370,1460
|
|
20241226,115300,308145360,5370,5380,5390,5370,4379
|
|
20241226,115200,284574090,5370,5370,5370,5370,0
|
|
20241226,115100,284574090,5370,5370,5370,5370,21
|
|
20241226,115000,284461320,5370,5370,5370,5370,239
|
|
20241226,114900,283177890,5350,5350,5350,5350,1
|
|
20241226,114800,283172540,5350,5350,5360,5350,61
|
|
20241226,114700,282845690,5360,5360,5360,5360,30
|
|
20241226,114600,282684890,5360,5360,5360,5360,50
|
|
20241226,114500,282416890,5360,5360,5360,5360,0
|
|
20241226,114400,282416890,5360,5360,5360,5360,0
|
|
20241226,114300,282416890,5360,5360,5360,5360,0
|
|
20241226,114200,282416890,5360,5360,5360,5360,307
|
|
20241226,114100,280771370,5370,5370,5370,5370,0
|
|
20241226,114000,280771370,5370,5370,5370,5370,0
|
|
20241226,113900,280771370,5370,5370,5370,5370,0
|
|
20241226,113800,280771370,5370,5370,5370,5370,0
|
|
20241226,113700,280771370,5370,5370,5370,5370,0
|
|
20241226,113600,280771370,5370,5370,5370,5370,0
|
|
20241226,113500,280771370,5370,5370,5370,5370,0
|
|
20241226,113400,280771370,5370,5370,5370,5370,0
|
|
20241226,113300,280771370,5370,5370,5370,5370,1000
|
|
20241226,113200,275401370,5370,5370,5370,5370,0
|
|
20241226,113100,275401370,5370,5370,5370,5370,0
|
|
20241226,113000,275401370,5370,5370,5370,5370,0
|
|
20241226,112900,275401370,5370,5370,5370,5370,0
|
|
20241226,112800,275401370,5370,5370,5370,5370,0
|
|
20241226,112700,275401370,5370,5370,5370,5370,0
|
|
20241226,112600,275401370,5370,5340,5370,5340,4516
|
|
20241226,112500,251223170,5330,5330,5330,5330,0
|
|
20241226,112400,251223170,5330,5330,5330,5330,0
|
|
20241226,112300,251223170,5330,5330,5330,5330,0
|
|
20241226,112200,251223170,5330,5330,5330,5330,0
|
|
20241226,112100,251223170,5330,5330,5330,5330,0
|
|
20241226,112000,251223170,5330,5330,5330,5330,0
|
|
20241226,111900,251223170,5330,5330,5330,5330,0
|
|
20241226,111800,251223170,5330,5330,5330,5330,0
|
|
20241226,111700,251223170,5330,5330,5330,5330,0
|
|
20241226,111600,251223170,5330,5330,5330,5330,0
|
|
20241226,111500,251223170,5330,5330,5330,5330,100
|
|
20241226,111400,250690170,5330,5330,5330,5330,0
|
|
20241226,111300,250690170,5330,5330,5330,5330,0
|
|
20241226,111200,250690170,5330,5330,5330,5330,0
|
|
20241226,111100,250690170,5330,5330,5330,5330,167
|
|
20241226,111000,249800060,5330,5330,5330,5330,33
|
|
20241226,110900,249624170,5330,5330,5330,5330,100
|
|
20241226,110800,249091170,5330,5330,5330,5330,0
|
|
20241226,110700,249091170,5330,5330,5330,5330,0
|
|
20241226,110600,249091170,5330,5330,5330,5330,0
|
|
20241226,110500,249091170,5330,5330,5330,5330,0
|
|
20241226,110400,249091170,5330,5330,5330,5330,1000
|
|
20241226,110300,243761170,5330,5330,5330,5330,0
|
|
20241226,110200,243761170,5330,5330,5330,5330,0
|
|
20241226,110100,243761170,5330,5330,5330,5330,0
|
|
20241226,110000,243761170,5330,5330,5330,5330,1
|
|
20241226,105900,243755840,5350,5350,5350,5350,311
|
|
20241226,105800,242091990,5350,5350,5350,5350,0
|
|
20241226,105700,242091990,5350,5350,5350,5350,0
|
|
20241226,105600,242091990,5350,5350,5350,5350,11
|
|
20241226,105500,242033140,5360,5360,5360,5360,0
|
|
20241226,105400,242033140,5360,5360,5360,5360,0
|
|
20241226,105300,242033140,5360,5360,5360,5360,0
|
|
20241226,105200,242033140,5360,5360,5360,5360,0
|
|
20241226,105100,242033140,5360,5360,5360,5360,1
|
|
20241226,105000,242027780,5350,5330,5350,5330,102
|
|
20241226,104900,241484080,5330,5330,5330,5330,0
|
|
20241226,104800,241484080,5330,5330,5330,5330,0
|
|
20241226,104700,241484080,5330,5330,5330,5330,40
|
|
20241226,104600,241270880,5360,5360,5360,5360,0
|
|
20241226,104500,241270880,5360,5360,5360,5360,0
|
|
20241226,104400,241270880,5360,5360,5360,5360,0
|
|
20241226,104300,241270880,5360,5360,5360,5360,2
|
|
20241226,104200,241260160,5350,5350,5350,5350,0
|
|
20241226,104100,241260160,5350,5350,5350,5350,24
|
|
20241226,104000,241131760,5350,5350,5350,5350,0
|
|
20241226,103900,241131760,5350,5350,5350,5350,0
|
|
20241226,103800,241131760,5350,5350,5350,5350,0
|
|
20241226,103700,241131760,5350,5350,5350,5350,2
|
|
20241226,103600,241121060,5350,5350,5350,5350,0
|
|
20241226,103500,241121060,5350,5340,5350,5340,51
|
|
20241226,103400,240848710,5340,5340,5340,5340,0
|
|
20241226,103300,240848710,5340,5340,5340,5340,0
|
|
20241226,103200,240848710,5340,5340,5340,5340,0
|
|
20241226,103100,240848710,5340,5340,5340,5340,0
|
|
20241226,103000,240848710,5340,5340,5340,5340,1
|
|
20241226,102900,240843370,5360,5360,5360,5360,0
|
|
20241226,102800,240843370,5360,5350,5360,5350,200
|
|
20241226,102700,239773360,5330,5330,5330,5330,0
|
|
20241226,102600,239773360,5330,5330,5330,5330,0
|
|
20241226,102500,239773360,5330,5330,5330,5330,100
|
|
20241226,102400,239240360,5350,5350,5350,5350,1
|
|
20241226,102300,239235010,5360,5360,5360,5360,0
|
|
20241226,102200,239235010,5360,5360,5360,5360,13
|
|
20241226,102100,239165330,5350,5350,5350,5350,2391
|
|
20241226,102000,226373480,5350,5330,5350,5330,9283
|
|
20241226,101900,176836530,5320,5320,5320,5320,2296
|
|
20241226,101800,164621810,5320,5320,5320,5320,501
|
|
20241226,101700,161956490,5320,5320,5320,5320,100
|
|
20241226,101600,161424490,5320,5320,5320,5320,1000
|
|
20241226,101500,156104490,5320,5320,5320,5320,1000
|
|
20241226,101400,150784490,5320,5310,5320,5310,500
|
|
20241226,101300,148126450,5300,5300,5300,5300,1
|
|
20241226,101200,148121150,5300,5310,5320,5300,2309
|
|
20241226,101100,135882430,5300,5300,5300,5300,380
|
|
20241226,101000,133868430,5300,5300,5300,5300,3
|
|
20241226,100900,133852530,5300,5300,5300,5300,46
|
|
20241226,100800,133608730,5300,5310,5310,5300,4
|
|
20241226,100700,133587500,5310,5310,5320,5310,54
|
|
20241226,100600,133300750,5300,5310,5310,5300,51
|
|
20241226,100500,133030440,5320,5320,5320,5320,0
|
|
20241226,100400,133030440,5320,5320,5320,5320,935
|
|
20241226,100300,128056240,5320,5320,5320,5320,175
|
|
20241226,100200,127125240,5330,5330,5330,5330,0
|
|
20241226,100100,127125240,5330,5330,5330,5330,1
|
|
20241226,100000,127119910,5330,5330,5330,5330,0
|
|
20241226,095900,127119910,5330,5330,5330,5330,0
|
|
20241226,095800,127119910,5330,5330,5330,5330,4
|
|
20241226,095700,127098590,5320,5320,5320,5320,0
|
|
20241226,095600,127098590,5320,5320,5320,5320,90
|
|
20241226,095500,126619790,5320,5320,5320,5320,0
|
|
20241226,095400,126619790,5320,5330,5330,5320,116
|
|
20241226,095300,126002070,5330,5340,5340,5330,418
|
|
20241226,095200,123773170,5340,5330,5340,5330,581
|
|
20241226,095100,120671130,5330,5330,5330,5330,550
|
|
20241226,095000,117739630,5330,5330,5330,5330,0
|
|
20241226,094900,117739630,5330,5330,5340,5330,101
|
|
20241226,094800,117201290,5340,5330,5340,5320,3468
|
|
20241226,094700,98714790,5330,5310,5330,5310,3390
|
|
20241226,094600,80677320,5310,5310,5310,5310,0
|
|
20241226,094500,80677320,5310,5310,5310,5310,400
|
|
20241226,094400,78553320,5300,5300,5300,5290,550
|
|
20241226,094300,75643320,5310,5310,5310,5310,0
|
|
20241226,094200,75643320,5310,5310,5310,5310,0
|
|
20241226,094100,75643320,5310,5310,5310,5310,0
|
|
20241226,094000,75643320,5310,5310,5310,5310,190
|
|
20241226,093900,74634420,5310,5310,5310,5310,10
|
|
20241226,093800,74581320,5310,5310,5310,5310,0
|
|
20241226,093700,74581320,5310,5310,5310,5310,0
|
|
20241226,093600,74581320,5310,5310,5310,5310,2494
|
|
20241226,093500,61338180,5300,5300,5300,5300,0
|
|
20241226,093400,61338180,5300,5300,5300,5300,906
|
|
20241226,093300,56536380,5310,5310,5310,5310,0
|
|
20241226,093200,56536380,5310,5310,5310,5310,46
|
|
20241226,093100,56292120,5290,5290,5290,5290,42
|
|
20241226,093000,56069940,5280,5280,5280,5280,50
|
|
20241226,092900,55805940,5280,5270,5280,5270,104
|
|
20241226,092800,55257360,5260,5260,5260,5260,0
|
|
20241226,092700,55257360,5260,5260,5260,5260,0
|
|
20241226,092600,55257360,5260,5280,5280,5260,3343
|
|
20241226,092500,37652720,5280,5280,5280,5280,49
|
|
20241226,092400,37394000,5270,5270,5270,5270,228
|
|
20241226,092300,36192440,5280,5280,5280,5280,58
|
|
20241226,092200,35886200,5280,5270,5280,5270,150
|
|
20241226,092100,35095200,5290,5290,5290,5290,0
|
|
20241226,092000,35095200,5290,5280,5290,5280,126
|
|
20241226,091900,34429840,5280,5280,5280,5280,51
|
|
20241226,091800,34160560,5270,5270,5270,5270,0
|
|
20241226,091700,34160560,5270,5260,5270,5260,528
|
|
20241226,091600,31378500,5270,5270,5270,5270,650
|
|
20241226,091500,27953000,5270,5270,5270,5270,450
|
|
20241226,091400,25581500,5270,5280,5280,5270,1627
|
|
20241226,091300,16997090,5290,5290,5290,5290,329
|
|
20241226,091200,15256680,5300,5300,5300,5300,0
|
|
20241226,091100,15256680,5300,5300,5300,5300,0
|
|
20241226,091000,15256680,5300,5300,5300,5300,0
|
|
20241226,090900,15256680,5300,5300,5300,5300,100
|
|
20241226,090800,14726680,5300,5310,5310,5300,1701
|
|
20241226,090700,5709580,5310,5310,5310,5310,5
|
|
20241226,090600,5683030,5310,5310,5310,5310,0
|
|
20241226,090500,5683030,5310,5310,5310,5310,21
|
|
20241226,090400,5571520,5320,5320,5320,5320,0
|
|
20241226,090300,5571520,5320,5320,5320,5320,29
|
|
20241226,090200,5417240,5320,5320,5320,5320,0
|
|
20241226,090100,5417240,5320,5320,5320,5320,0
|
|
20241226,090000,5417240,5320,5380,5380,5320,1007
|