640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,193700,735711445,4975,4975,4975,4975,1962
|
|
20241227,193600,735711445,4975,4975,4975,4975,0
|
|
20241227,193500,735711445,4975,4975,4975,4975,0
|
|
20241227,193400,735711445,4975,4975,4975,4975,0
|
|
20241227,193300,735711445,4975,4975,4975,4975,0
|
|
20241227,193200,735711445,4975,4975,4975,4975,0
|
|
20241227,193100,735711445,4975,4975,4975,4975,0
|
|
20241227,193000,735711445,4975,4975,4975,4975,0
|
|
20241227,192900,735711445,4975,4975,4975,4975,0
|
|
20241227,192800,735711445,4975,4975,4975,4975,0
|
|
20241227,192700,735711445,4975,4975,4975,4975,0
|
|
20241227,192600,735711445,4975,4975,4975,4975,0
|
|
20241227,192500,735711445,4975,4975,4975,4975,0
|
|
20241227,192400,735711445,4975,4975,4975,4975,0
|
|
20241227,192300,735711445,4975,4975,4975,4975,0
|
|
20241227,192200,735711445,4975,4975,4975,4975,0
|
|
20241227,192100,735711445,4975,4975,4975,4975,0
|
|
20241227,192000,735711445,4975,4975,4975,4975,0
|
|
20241227,191900,735711445,4975,4975,4975,4975,0
|
|
20241227,191800,735711445,4975,4975,4975,4975,0
|
|
20241227,191700,735711445,4975,4975,4975,4975,0
|
|
20241227,191600,735711445,4975,4975,4975,4975,0
|
|
20241227,191500,735711445,4975,4975,4975,4975,0
|
|
20241227,191400,735711445,4975,4975,4975,4975,0
|
|
20241227,191300,735711445,4975,4975,4975,4975,0
|
|
20241227,191200,735711445,4975,4975,4975,4975,0
|
|
20241227,191100,735711445,4975,4975,4975,4975,0
|
|
20241227,191000,735711445,4975,4975,4975,4975,0
|
|
20241227,190900,735711445,4975,4975,4975,4975,0
|
|
20241227,190800,735711445,4975,4975,4975,4975,0
|
|
20241227,190700,735711445,4975,4975,4975,4975,1962
|
|
20241227,190600,735711445,4975,4975,4975,4975,0
|
|
20241227,190500,735711445,4975,4975,4975,4975,0
|
|
20241227,190400,735711445,4975,4975,4975,4975,0
|
|
20241227,190300,735711445,4975,4975,4975,4975,0
|
|
20241227,190200,735711445,4975,4975,4975,4975,0
|
|
20241227,190100,735711445,4975,4975,4975,4975,0
|
|
20241227,190000,735711445,4975,4975,4975,4975,0
|
|
20241227,185900,735711445,4975,4975,4975,4975,0
|
|
20241227,185800,735711445,4975,4975,4975,4975,0
|
|
20241227,185700,735711445,4975,4975,4975,4975,0
|
|
20241227,185600,735711445,4975,4975,4975,4975,0
|
|
20241227,185500,735711445,4975,4975,4975,4975,0
|
|
20241227,185400,735711445,4975,4975,4975,4975,0
|
|
20241227,185300,735711445,4975,4975,4975,4975,0
|
|
20241227,185200,735711445,4975,4975,4975,4975,0
|
|
20241227,185100,735711445,4975,4975,4975,4975,0
|
|
20241227,185000,735711445,4975,4975,4975,4975,0
|
|
20241227,184900,735711445,4975,4975,4975,4975,0
|
|
20241227,184800,735711445,4975,4975,4975,4975,0
|
|
20241227,184700,735711445,4975,4975,4975,4975,0
|
|
20241227,184600,735711445,4975,4975,4975,4975,0
|
|
20241227,184500,735711445,4975,4975,4975,4975,0
|
|
20241227,184400,735711445,4975,4975,4975,4975,0
|
|
20241227,184300,735711445,4975,4975,4975,4975,0
|
|
20241227,184200,735711445,4975,4975,4975,4975,0
|
|
20241227,184100,735711445,4975,4975,4975,4975,0
|
|
20241227,184000,735711445,4975,4975,4975,4975,0
|
|
20241227,183900,735711445,4975,4975,4975,4975,0
|
|
20241227,183800,735711445,4975,4975,4975,4975,0
|
|
20241227,183700,735711445,4975,4975,4975,4975,1962
|
|
20241227,183600,735711445,4975,4975,4975,4975,0
|
|
20241227,183500,735711445,4975,4975,4975,4975,0
|
|
20241227,183400,735711445,4975,4975,4975,4975,0
|
|
20241227,183300,735711445,4975,4975,4975,4975,0
|
|
20241227,183200,735711445,4975,4975,4975,4975,0
|
|
20241227,183100,735711445,4975,4975,4975,4975,0
|
|
20241227,183000,735711445,4975,4975,4975,4975,0
|
|
20241227,182900,735711445,4975,4975,4975,4975,0
|
|
20241227,182800,735711445,4975,4975,4975,4975,0
|
|
20241227,182700,735711445,4975,4975,4975,4975,0
|
|
20241227,182600,735711445,4975,4975,4975,4975,0
|
|
20241227,182500,735711445,4975,4975,4975,4975,0
|
|
20241227,182400,735711445,4975,4975,4975,4975,0
|
|
20241227,182300,735711445,4975,4975,4975,4975,0
|
|
20241227,182200,735711445,4975,4975,4975,4975,0
|
|
20241227,182100,735711445,4975,4975,4975,4975,0
|
|
20241227,182000,735711445,4975,4975,4975,4975,0
|
|
20241227,181900,735711445,4975,4975,4975,4975,0
|
|
20241227,181800,735711445,4975,4975,4975,4975,0
|
|
20241227,181700,735711445,4975,4975,4975,4975,0
|
|
20241227,181600,735711445,4975,4975,4975,4975,0
|
|
20241227,181500,735711445,4975,4975,4975,4975,0
|
|
20241227,181400,735711445,4975,4975,4975,4975,0
|
|
20241227,181300,735711445,4975,4975,4975,4975,0
|
|
20241227,181200,735711445,4975,4975,4975,4975,0
|
|
20241227,181100,735711445,4975,4975,4975,4975,0
|
|
20241227,181000,735711445,4975,4975,4975,4975,0
|
|
20241227,180900,735711445,4975,4975,4975,4975,0
|
|
20241227,180800,735711445,4975,4975,4975,4975,0
|
|
20241227,180700,735711445,4975,4975,4975,4975,1962
|
|
20241227,180600,735711445,4975,4975,4975,4975,0
|
|
20241227,180500,735711445,4975,4975,4975,4975,0
|
|
20241227,180400,735711445,4975,4975,4975,4975,0
|
|
20241227,180300,735711445,4975,4975,4975,4975,0
|
|
20241227,180200,735711445,4975,4975,4975,4975,0
|
|
20241227,180100,735711445,4975,4975,4975,4975,0
|
|
20241227,180000,735711445,4975,4975,4975,4975,0
|
|
20241227,175900,735711445,4975,4975,4975,4975,0
|
|
20241227,175800,735711445,4975,4975,4975,4975,0
|
|
20241227,175700,735711445,4975,4975,4975,4975,0
|
|
20241227,175600,735711445,4975,4975,4975,4975,0
|
|
20241227,175500,735711445,4975,4975,4975,4975,0
|
|
20241227,175400,735711445,4975,4975,4975,4975,0
|
|
20241227,175300,735711445,4975,4975,4975,4975,0
|
|
20241227,175200,735711445,4975,4975,4975,4975,0
|
|
20241227,175100,735711445,4975,4975,4975,4975,0
|
|
20241227,175000,735711445,4975,4975,4975,4975,0
|
|
20241227,174900,735711445,4975,4975,4975,4975,0
|
|
20241227,174800,735711445,4975,4975,4975,4975,0
|
|
20241227,174700,735711445,4975,4975,4975,4975,0
|
|
20241227,174600,735711445,4975,4975,4975,4975,0
|
|
20241227,174500,735711445,4975,4975,4975,4975,0
|
|
20241227,174400,735711445,4975,4975,4975,4975,0
|
|
20241227,174300,735711445,4975,4975,4975,4975,0
|
|
20241227,174200,735711445,4975,4975,4975,4975,0
|
|
20241227,174100,735711445,4975,4975,4975,4975,0
|
|
20241227,174000,735711445,4975,4975,4975,4975,0
|
|
20241227,173900,735711445,4975,4975,4975,4975,0
|
|
20241227,173800,735711445,4975,4975,4975,4975,0
|
|
20241227,173700,735711445,4975,4975,4975,4975,1962
|
|
20241227,173600,735711445,4975,4975,4975,4975,0
|
|
20241227,173500,735711445,4975,4975,4975,4975,0
|
|
20241227,173400,735711445,4975,4975,4975,4975,0
|
|
20241227,173300,735711445,4975,4975,4975,4975,0
|
|
20241227,173200,735711445,4975,4975,4975,4975,0
|
|
20241227,173100,735711445,4975,4975,4975,4975,0
|
|
20241227,173000,735711445,4975,4975,4975,4975,0
|
|
20241227,172900,735711445,4975,4975,4975,4975,0
|
|
20241227,172800,735711445,4975,4975,4975,4975,0
|
|
20241227,172700,735711445,4975,4975,4975,4975,0
|
|
20241227,172600,735711445,4975,4975,4975,4975,0
|
|
20241227,172500,735711445,4975,4975,4975,4975,0
|
|
20241227,172400,735711445,4975,4975,4975,4975,0
|
|
20241227,172300,735711445,4975,4975,4975,4975,0
|
|
20241227,172200,735711445,4975,4975,4975,4975,0
|
|
20241227,172100,735711445,4975,4975,4975,4975,0
|
|
20241227,172000,735711445,4975,4975,4975,4975,0
|
|
20241227,171900,735711445,4975,4975,4975,4975,0
|
|
20241227,171800,735711445,4975,4975,4975,4975,0
|
|
20241227,171700,735711445,4975,4975,4975,4975,0
|
|
20241227,171600,735711445,4975,4975,4975,4975,0
|
|
20241227,171500,735711445,4975,4975,4975,4975,0
|
|
20241227,171400,735711445,4975,4975,4975,4975,0
|
|
20241227,171300,735711445,4975,4975,4975,4975,0
|
|
20241227,171200,735711445,4975,4975,4975,4975,0
|
|
20241227,171100,735711445,4975,4975,4975,4975,0
|
|
20241227,171000,735711445,4975,4975,4975,4975,0
|
|
20241227,170900,735711445,4975,4975,4975,4975,0
|
|
20241227,170800,735711445,4975,4975,4975,4975,0
|
|
20241227,170700,735711445,4975,4975,4975,4975,1962
|
|
20241227,170600,735711445,4975,4975,4975,4975,0
|
|
20241227,170500,735711445,4975,4975,4975,4975,0
|
|
20241227,170400,735711445,4975,4975,4975,4975,0
|
|
20241227,170300,735711445,4975,4975,4975,4975,0
|
|
20241227,170200,735711445,4975,4975,4975,4975,0
|
|
20241227,170100,735711445,4975,4975,4975,4975,0
|
|
20241227,170000,735711445,4975,4975,4975,4975,0
|
|
20241227,165900,735711445,4975,4975,4975,4975,0
|
|
20241227,165800,735711445,4975,4975,4975,4975,0
|
|
20241227,165700,735711445,4975,4975,4975,4975,0
|
|
20241227,165600,735711445,4975,4975,4975,4975,0
|
|
20241227,165500,735711445,4975,4975,4975,4975,0
|
|
20241227,165400,735711445,4975,4975,4975,4975,0
|
|
20241227,165300,735711445,4975,4975,4975,4975,0
|
|
20241227,165200,735711445,4975,4975,4975,4975,0
|
|
20241227,165100,735711445,4975,4975,4975,4975,0
|
|
20241227,165000,735711445,4975,4975,4975,4975,0
|
|
20241227,164900,735711445,4975,4975,4975,4975,0
|
|
20241227,164800,735711445,4975,4975,4975,4975,0
|
|
20241227,164700,735711445,4975,4975,4975,4975,0
|
|
20241227,164600,735711445,4975,4975,4975,4975,0
|
|
20241227,164500,735711445,4975,4975,4975,4975,0
|
|
20241227,164400,735711445,4975,4975,4975,4975,0
|
|
20241227,164300,735711445,4975,4975,4975,4975,0
|
|
20241227,164200,735711445,4975,4975,4975,4975,0
|
|
20241227,164100,735711445,4975,4975,4975,4975,0
|
|
20241227,164000,735711445,4975,4975,4975,4975,0
|
|
20241227,163900,735711445,4975,4975,4975,4975,0
|
|
20241227,163800,735711445,4975,4975,4975,4975,0
|
|
20241227,163700,735711445,4975,4975,4975,4975,1962
|
|
20241227,163600,735711445,4975,4975,4975,4975,0
|
|
20241227,163500,735711445,4975,4975,4975,4975,0
|
|
20241227,163400,735711445,4975,4975,4975,4975,0
|
|
20241227,163300,735711445,4975,4975,4975,4975,0
|
|
20241227,163200,735711445,4975,4975,4975,4975,0
|
|
20241227,163100,735711445,4975,4975,4975,4975,0
|
|
20241227,163000,735711445,4975,4975,4975,4975,0
|
|
20241227,162900,735711445,4975,4975,4975,4975,0
|
|
20241227,162800,735711445,4975,4975,4975,4975,0
|
|
20241227,162700,735711445,4975,4975,4975,4975,0
|
|
20241227,162600,735711445,4975,4975,4975,4975,0
|
|
20241227,162500,735711445,4975,4975,4975,4975,0
|
|
20241227,162400,735711445,4975,4975,4975,4975,0
|
|
20241227,162300,735711445,4975,4975,4975,4975,0
|
|
20241227,162200,735711445,4975,4975,4975,4975,0
|
|
20241227,162100,735711445,4975,4975,4975,4975,0
|
|
20241227,162000,735711445,4975,4975,4975,4975,0
|
|
20241227,161900,735711445,4975,4975,4975,4975,0
|
|
20241227,161800,735711445,4975,4975,4975,4975,0
|
|
20241227,161700,735711445,4975,4975,4975,4975,0
|
|
20241227,161600,735711445,4975,4975,4975,4975,0
|
|
20241227,161500,735711445,4975,4975,4975,4975,0
|
|
20241227,161400,735711445,4975,4975,4975,4975,0
|
|
20241227,161300,735711445,4975,4975,4975,4975,0
|
|
20241227,161200,735711445,4975,4975,4975,4975,0
|
|
20241227,161100,735711445,4975,4975,4975,4975,0
|
|
20241227,161000,735711445,4975,4975,4975,4975,0
|
|
20241227,160900,735711445,4975,4975,4975,4975,0
|
|
20241227,160800,735711445,4975,4975,4975,4975,0
|
|
20241227,160700,735711445,4975,4975,4975,4975,1962
|
|
20241227,160600,735711445,4975,4975,4975,4975,0
|
|
20241227,160500,735711445,4975,4975,4975,4975,0
|
|
20241227,160400,735711445,4975,4975,4975,4975,0
|
|
20241227,160300,735711445,4975,4975,4975,4975,0
|
|
20241227,160200,735711445,4975,4975,4975,4975,0
|
|
20241227,160100,735711445,4975,4975,4975,4975,0
|
|
20241227,160000,735711445,4975,4975,4975,4975,0
|
|
20241227,155900,735711445,4975,4975,4975,4975,0
|
|
20241227,155800,735711445,4975,4975,4975,4975,0
|
|
20241227,155700,735711445,4975,4975,4975,4975,0
|
|
20241227,155600,735711445,4975,4975,4975,4975,0
|
|
20241227,155500,735711445,4975,4975,4975,4975,0
|
|
20241227,155400,735711445,4975,4975,4975,4975,0
|
|
20241227,155300,735711445,4975,4975,4975,4975,0
|
|
20241227,155200,735711445,4975,4975,4975,4975,0
|
|
20241227,155100,735711445,4975,4975,4975,4975,0
|
|
20241227,155000,735711445,4975,4975,4975,4975,0
|
|
20241227,154900,735711445,4975,4975,4975,4975,0
|
|
20241227,154800,735711445,4975,4975,4975,4975,0
|
|
20241227,154700,735711445,4975,4975,4975,4975,0
|
|
20241227,154600,735711445,4975,4975,4975,4975,0
|
|
20241227,154500,735711445,4975,4975,4975,4975,0
|
|
20241227,154400,735711445,4975,4975,4975,4975,0
|
|
20241227,154300,735711445,4975,4975,4975,4975,0
|
|
20241227,154200,735711445,4975,4975,4975,4975,0
|
|
20241227,154100,735711445,4975,4975,4975,4975,0
|
|
20241227,154000,735711445,4975,4975,4975,4975,0
|
|
20241227,153900,735711445,4975,4975,4975,4975,0
|
|
20241227,153800,735711445,4975,4975,4975,4975,0
|
|
20241227,153700,735711445,4975,4975,4975,4975,1962
|
|
20241227,153600,735711445,4975,4975,4975,4975,0
|
|
20241227,153500,735711445,4975,4975,4975,4975,0
|
|
20241227,153400,735711445,4975,4975,4975,4975,0
|
|
20241227,153300,735711445,4975,4975,4975,4975,0
|
|
20241227,153200,735711445,4975,4975,4975,4975,0
|
|
20241227,153100,735711445,4975,4975,4975,4975,0
|
|
20241227,153000,735711445,4975,4975,4975,4975,1962
|
|
20241227,152900,725950495,4980,4980,4980,4980,0
|
|
20241227,152800,725950495,4980,4980,4980,4980,0
|
|
20241227,152700,725950495,4980,4980,4980,4980,0
|
|
20241227,152600,725950495,4980,4980,4980,4980,0
|
|
20241227,152500,725950495,4980,4980,4980,4980,0
|
|
20241227,152400,725950495,4980,4980,4980,4980,0
|
|
20241227,152300,725950495,4980,4980,4980,4980,0
|
|
20241227,152200,725950495,4980,4980,4980,4980,0
|
|
20241227,152100,725950495,4980,4980,4980,4980,0
|
|
20241227,152000,725950495,4980,4980,4980,4980,0
|
|
20241227,151900,725950495,4980,4975,4980,4975,289
|
|
20241227,151800,724512220,4975,4995,5000,4975,1157
|
|
20241227,151700,718747290,4990,4990,5010,4990,431
|
|
20241227,151600,716595890,5020,4980,5020,4980,225
|
|
20241227,151500,715474790,4980,4980,5000,4975,362
|
|
20241227,151400,713673395,5010,5010,5010,5010,3
|
|
20241227,151300,713658365,5010,5010,5010,5010,1
|
|
20241227,151200,713653355,4975,4970,4975,4970,122
|
|
20241227,151100,713046515,4970,4970,4975,4970,44
|
|
20241227,151000,712827830,4970,4985,4985,4970,194
|
|
20241227,150900,711862445,4985,4985,4985,4985,0
|
|
20241227,150800,711862445,4985,4985,4985,4985,0
|
|
20241227,150700,711862445,4985,4985,4985,4980,22
|
|
20241227,150600,711752805,4985,5010,5010,4975,284
|
|
20241227,150500,710338010,4990,4980,5010,4970,857
|
|
20241227,150400,706070340,4980,4965,4980,4965,164
|
|
20241227,150300,705254865,4975,4975,4975,4975,0
|
|
20241227,150200,705254865,4975,4975,4975,4975,20
|
|
20241227,150100,705155365,4970,4980,4980,4970,38
|
|
20241227,150000,704966425,4980,4980,4980,4980,0
|
|
20241227,145900,704966425,4980,4980,4980,4980,0
|
|
20241227,145800,704966425,4980,4975,4980,4960,209
|
|
20241227,145700,703927950,4975,4975,4975,4975,201
|
|
20241227,145600,702927975,4935,4950,4960,4920,2178
|
|
20241227,145500,692142795,4960,4940,4960,4915,2940
|
|
20241227,145400,677659430,4970,4975,4975,4955,254
|
|
20241227,145300,676396485,4975,4975,4975,4970,52
|
|
20241227,145200,676137885,4975,4975,4975,4975,31
|
|
20241227,145100,675983660,4990,4975,4990,4940,13431
|
|
20241227,145000,609399070,4990,4990,4990,4990,0
|
|
20241227,144900,609399070,4990,4990,4990,4990,0
|
|
20241227,144800,609399070,4990,4990,4990,4990,0
|
|
20241227,144700,609399070,4990,4980,4990,4980,270
|
|
20241227,144600,608053970,4980,4990,4990,4980,1254
|
|
20241227,144500,601803030,4990,4990,4990,4990,0
|
|
20241227,144400,601803030,4990,4995,4995,4990,1461
|
|
20241227,144300,594507315,4985,4985,4985,4985,0
|
|
20241227,144200,594507315,4985,4985,4985,4985,4
|
|
20241227,144100,594487375,4985,4985,4985,4985,35
|
|
20241227,144000,594312900,4985,4990,4990,4980,1183
|
|
20241227,143900,588418475,4990,4990,4990,4990,0
|
|
20241227,143800,588418475,4990,4990,4990,4990,0
|
|
20241227,143700,588418475,4990,4990,4990,4990,0
|
|
20241227,143600,588418475,4990,4990,4990,4990,100
|
|
20241227,143500,587919475,4985,4985,4985,4985,0
|
|
20241227,143400,587919475,4985,4990,4995,4985,103
|
|
20241227,143300,587405995,4990,4990,4990,4990,360
|
|
20241227,143200,585609595,4995,5000,5000,4995,860
|
|
20241227,143100,581313795,5000,5000,5000,5000,0
|
|
20241227,143000,581313795,5000,5000,5000,5000,11
|
|
20241227,142900,581258795,5000,5000,5000,5000,300
|
|
20241227,142800,579758795,5010,5010,5010,5010,0
|
|
20241227,142700,579758795,5010,5010,5010,5010,0
|
|
20241227,142600,579758795,5010,5010,5010,5010,0
|
|
20241227,142500,579758795,5010,5010,5010,5010,350
|
|
20241227,142400,578005295,5010,5010,5010,5010,158
|
|
20241227,142300,577213715,4995,4995,4995,4995,0
|
|
20241227,142200,577213715,4995,5010,5010,4995,539
|
|
20241227,142100,574517610,5020,5020,5020,5020,0
|
|
20241227,142000,574517610,5020,5020,5020,5020,0
|
|
20241227,141900,574517610,5020,5020,5020,5020,1
|
|
20241227,141800,574512590,5020,5020,5020,5020,4
|
|
20241227,141700,574492510,5030,5030,5030,5030,1241
|
|
20241227,141600,568250280,5050,5050,5050,5050,0
|
|
20241227,141500,568250280,5050,5050,5050,5050,0
|
|
20241227,141400,568250280,5050,5050,5050,5050,0
|
|
20241227,141300,568250280,5050,5050,5050,5050,1818
|
|
20241227,141200,559069380,5050,5050,5050,5050,0
|
|
20241227,141100,559069380,5050,5050,5050,5050,0
|
|
20241227,141000,559069380,5050,5020,5070,5020,787
|
|
20241227,140900,555097430,5040,5040,5040,5040,0
|
|
20241227,140800,555097430,5040,5040,5040,5040,0
|
|
20241227,140700,555097430,5040,5040,5040,5040,0
|
|
20241227,140600,555097430,5040,5040,5040,5040,200
|
|
20241227,140500,554089430,5040,5040,5040,5040,0
|
|
20241227,140400,554089430,5040,5040,5040,5040,0
|
|
20241227,140300,554089430,5040,5040,5040,5040,2
|
|
20241227,140200,554079350,5000,5000,5000,5000,5726
|
|
20241227,140100,525449350,5040,5040,5040,5040,2
|
|
20241227,140000,525439270,5000,5000,5000,5000,0
|
|
20241227,135900,525439270,5000,5040,5040,5000,832
|
|
20241227,135800,521279190,5010,5000,5040,5000,11413
|
|
20241227,135700,464198260,5010,5010,5010,5010,13
|
|
20241227,135600,464133130,5040,5040,5040,5040,0
|
|
20241227,135500,464133130,5040,5010,5040,5010,400
|
|
20241227,135400,462127300,5010,5020,5020,5010,2478
|
|
20241227,135300,449701630,5020,5020,5020,5020,152
|
|
20241227,135200,448938590,5030,5030,5030,5030,0
|
|
20241227,135100,448938590,5030,5030,5030,5030,5
|
|
20241227,135000,448913440,5020,5020,5020,5020,10
|
|
20241227,134900,448863240,5020,5030,5030,5020,200
|
|
20241227,134800,447858580,5030,5030,5030,5030,60
|
|
20241227,134700,447556780,5030,5030,5030,5030,0
|
|
20241227,134600,447556780,5030,5060,5060,5030,435
|
|
20241227,134500,445365730,5040,5040,5040,5040,0
|
|
20241227,134400,445365730,5040,5040,5040,5040,2
|
|
20241227,134300,445355650,5060,5060,5060,5060,0
|
|
20241227,134200,445355650,5060,5060,5060,5060,0
|
|
20241227,134100,445355650,5060,5060,5060,5060,1
|
|
20241227,134000,445350590,5030,5040,5040,5030,1835
|
|
20241227,133900,436106800,5060,5060,5060,5060,6
|
|
20241227,133800,436076440,5050,5060,5060,5050,254
|
|
20241227,133700,434793720,5050,5050,5050,5050,340
|
|
20241227,133600,433076720,5050,5050,5050,5050,0
|
|
20241227,133500,433076720,5050,5050,5050,5050,0
|
|
20241227,133400,433076720,5050,5050,5050,5050,100
|
|
20241227,133300,432571720,5050,5050,5050,5050,100
|
|
20241227,133200,432066720,5060,5060,5060,5060,15
|
|
20241227,133100,431990820,5060,5050,5060,5050,101
|
|
20241227,133000,431480760,5060,5060,5060,5060,0
|
|
20241227,132900,431480760,5060,5060,5060,5060,50
|
|
20241227,132800,431227760,5040,5040,5040,5040,0
|
|
20241227,132700,431227760,5040,5040,5040,5040,0
|
|
20241227,132600,431227760,5040,5040,5040,5040,100
|
|
20241227,132500,430723760,5040,5040,5040,5040,0
|
|
20241227,132400,430723760,5040,5040,5040,5030,695
|
|
20241227,132300,427223960,5040,5040,5040,5040,0
|
|
20241227,132200,427223960,5040,5030,5040,5030,247
|
|
20241227,132100,425979560,5040,5040,5040,5040,0
|
|
20241227,132000,425979560,5040,5040,5040,5040,0
|
|
20241227,131900,425979560,5040,5040,5040,5040,0
|
|
20241227,131800,425979560,5040,5040,5040,5040,0
|
|
20241227,131700,425979560,5040,5040,5040,5040,0
|
|
20241227,131600,425979560,5040,5040,5040,5040,0
|
|
20241227,131500,425979560,5040,5040,5040,5040,572
|
|
20241227,131400,423096680,5040,5040,5040,5040,0
|
|
20241227,131300,423096680,5040,5040,5040,5040,0
|
|
20241227,131200,423096680,5040,5040,5040,5040,0
|
|
20241227,131100,423096680,5040,5040,5040,5040,635
|
|
20241227,131000,419896280,5050,5050,5050,5050,27
|
|
20241227,130900,419759930,5070,5070,5070,5070,1
|
|
20241227,130800,419754860,5040,5040,5040,5040,281
|
|
20241227,130700,418338620,5050,5050,5050,5050,0
|
|
20241227,130600,418338620,5050,5050,5050,5050,25
|
|
20241227,130500,418212370,5050,5050,5050,5050,0
|
|
20241227,130400,418212370,5050,5050,5050,5050,109
|
|
20241227,130300,417661920,5070,5070,5070,5070,0
|
|
20241227,130200,417661920,5070,5060,5070,5050,11812
|
|
20241227,130100,357909750,5070,5070,5070,5070,0
|
|
20241227,130000,357909750,5070,5070,5070,5070,0
|
|
20241227,125900,357909750,5070,5070,5070,5070,0
|
|
20241227,125800,357909750,5070,5070,5070,5070,0
|
|
20241227,125700,357909750,5070,5070,5070,5070,0
|
|
20241227,125600,357909750,5070,5070,5070,5070,0
|
|
20241227,125500,357909750,5070,5070,5070,5070,0
|
|
20241227,125400,357909750,5070,5070,5070,5070,1
|
|
20241227,125300,357904680,5070,5070,5070,5070,410
|
|
20241227,125200,355825980,5070,5070,5070,5070,0
|
|
20241227,125100,355825980,5070,5070,5070,5070,33
|
|
20241227,125000,355658670,5080,5080,5080,5080,0
|
|
20241227,124900,355658670,5080,5080,5080,5080,0
|
|
20241227,124800,355658670,5080,5080,5080,5080,0
|
|
20241227,124700,355658670,5080,5080,5080,5080,0
|
|
20241227,124600,355658670,5080,5080,5080,5080,0
|
|
20241227,124500,355658670,5080,5080,5080,5080,0
|
|
20241227,124400,355658670,5080,5080,5080,5080,0
|
|
20241227,124300,355658670,5080,5080,5080,5080,0
|
|
20241227,124200,355658670,5080,5080,5080,5080,0
|
|
20241227,124100,355658670,5080,5080,5080,5080,0
|
|
20241227,124000,355658670,5080,5080,5080,5080,0
|
|
20241227,123900,355658670,5080,5080,5080,5080,0
|
|
20241227,123800,355658670,5080,5080,5080,5080,0
|
|
20241227,123700,355658670,5080,5080,5080,5080,0
|
|
20241227,123600,355658670,5080,5080,5080,5080,100
|
|
20241227,123500,355150670,5070,5070,5070,5070,0
|
|
20241227,123400,355150670,5070,5070,5070,5070,0
|
|
20241227,123300,355150670,5070,5070,5070,5070,7
|
|
20241227,123200,355115180,5070,5070,5070,5070,48
|
|
20241227,123100,354871820,5070,5070,5070,5070,0
|
|
20241227,123000,354871820,5070,5070,5070,5070,264
|
|
20241227,122900,353533340,5070,5070,5070,5070,42
|
|
20241227,122800,353320400,5060,5060,5060,5060,0
|
|
20241227,122700,353320400,5060,5060,5060,5060,0
|
|
20241227,122600,353320400,5060,5060,5060,5060,21
|
|
20241227,122500,353214140,5070,5070,5070,5070,0
|
|
20241227,122400,353214140,5070,5070,5070,5070,94
|
|
20241227,122300,352737560,5070,5070,5070,5070,0
|
|
20241227,122200,352737560,5070,5070,5070,5070,0
|
|
20241227,122100,352737560,5070,5070,5070,5070,11
|
|
20241227,122000,352681790,5060,5060,5060,5060,0
|
|
20241227,121900,352681790,5060,5060,5060,5060,0
|
|
20241227,121800,352681790,5060,5060,5060,5060,0
|
|
20241227,121700,352681790,5060,5060,5060,5060,0
|
|
20241227,121600,352681790,5060,5070,5070,5060,100
|
|
20241227,121500,352175080,5070,5090,5090,5070,351
|
|
20241227,121400,350394710,5090,5090,5090,5090,0
|
|
20241227,121300,350394710,5090,5090,5090,5090,0
|
|
20241227,121200,350394710,5090,5090,5090,5090,0
|
|
20241227,121100,350394710,5090,5090,5090,5090,0
|
|
20241227,121000,350394710,5090,5080,5090,5080,20
|
|
20241227,120900,350292920,5070,5070,5070,5070,0
|
|
20241227,120800,350292920,5070,5070,5070,5070,0
|
|
20241227,120700,350292920,5070,5070,5070,5070,0
|
|
20241227,120600,350292920,5070,5070,5070,5070,0
|
|
20241227,120500,350292920,5070,5070,5070,5070,0
|
|
20241227,120400,350292920,5070,5070,5070,5070,372
|
|
20241227,120300,348406880,5070,5070,5070,5060,810
|
|
20241227,120200,344300280,5070,5070,5070,5070,600
|
|
20241227,120100,341258280,5070,5070,5070,5070,400
|
|
20241227,120000,339230280,5060,5060,5060,5060,0
|
|
20241227,115900,339230280,5060,5060,5060,5060,415
|
|
20241227,115800,337130380,5070,5080,5080,5070,1877
|
|
20241227,115700,327609990,5090,5090,5090,5090,0
|
|
20241227,115600,327609990,5090,5090,5090,5090,0
|
|
20241227,115500,327609990,5090,5090,5090,5090,0
|
|
20241227,115400,327609990,5090,5080,5090,5080,100
|
|
20241227,115300,327101000,5070,5070,5070,5070,0
|
|
20241227,115200,327101000,5070,5070,5070,5070,1000
|
|
20241227,115100,322031000,5080,5080,5080,5080,10
|
|
20241227,115000,321980200,5070,5070,5070,5070,0
|
|
20241227,114900,321980200,5070,5070,5070,5070,0
|
|
20241227,114800,321980200,5070,5080,5080,5070,186
|
|
20241227,114700,321036180,5090,5090,5090,5090,1
|
|
20241227,114600,321031090,5090,5090,5090,5090,0
|
|
20241227,114500,321031090,5090,5090,5090,5090,0
|
|
20241227,114400,321031090,5090,5090,5090,5090,0
|
|
20241227,114300,321031090,5090,5090,5090,5090,0
|
|
20241227,114200,321031090,5090,5090,5090,5090,0
|
|
20241227,114100,321031090,5090,5090,5090,5090,1
|
|
20241227,114000,321026000,5070,5080,5080,5070,3027
|
|
20241227,113900,305658840,5090,5090,5090,5090,0
|
|
20241227,113800,305658840,5090,5090,5090,5090,0
|
|
20241227,113700,305658840,5090,5090,5090,5090,10
|
|
20241227,113600,305607940,5090,5090,5090,5090,0
|
|
20241227,113500,305607940,5090,5090,5090,5090,1
|
|
20241227,113400,305602850,5100,5100,5100,5100,2
|
|
20241227,113300,305592650,5100,5100,5100,5100,10
|
|
20241227,113200,305541650,5100,5100,5100,5100,3
|
|
20241227,113100,305526350,5090,5090,5090,5090,0
|
|
20241227,113000,305526350,5090,5090,5090,5090,80
|
|
20241227,112900,305119150,5090,5090,5090,5090,823
|
|
20241227,112800,300930080,5090,5090,5090,5090,400
|
|
20241227,112700,298894080,5090,5090,5090,5090,600
|
|
20241227,112600,295840080,5090,5100,5100,5090,2342
|
|
20241227,112500,283917300,5100,5090,5100,5090,105
|
|
20241227,112400,283381850,5090,5090,5090,5090,0
|
|
20241227,112300,283381850,5090,5090,5090,5090,295
|
|
20241227,112200,281880300,5090,5090,5090,5090,0
|
|
20241227,112100,281880300,5090,5090,5090,5090,35
|
|
20241227,112000,281702150,5090,5090,5090,5090,0
|
|
20241227,111900,281702150,5090,5090,5090,5090,0
|
|
20241227,111800,281702150,5090,5090,5090,5090,0
|
|
20241227,111700,281702150,5090,5090,5090,5090,0
|
|
20241227,111600,281702150,5090,5090,5090,5090,0
|
|
20241227,111500,281702150,5090,5090,5090,5090,0
|
|
20241227,111400,281702150,5090,5090,5090,5090,27
|
|
20241227,111300,281564720,5090,5090,5090,5090,469
|
|
20241227,111200,279177510,5090,5090,5090,5090,0
|
|
20241227,111100,279177510,5090,5090,5090,5090,0
|
|
20241227,111000,279177510,5090,5090,5090,5090,300
|
|
20241227,110900,277650510,5080,5080,5080,5080,0
|
|
20241227,110800,277650510,5080,5080,5080,5080,0
|
|
20241227,110700,277650510,5080,5080,5080,5080,0
|
|
20241227,110600,277650510,5080,5080,5080,5080,346
|
|
20241227,110500,275892830,5090,5090,5090,5090,230
|
|
20241227,110400,274722130,5090,5090,5090,5090,70
|
|
20241227,110300,274365830,5090,5100,5100,5090,1401
|
|
20241227,110200,267231740,5100,5100,5100,5100,300
|
|
20241227,110100,265701740,5100,5100,5100,5100,0
|
|
20241227,110000,265701740,5100,5100,5100,5100,1109
|
|
20241227,105900,260045840,5100,5100,5100,5100,0
|
|
20241227,105800,260045840,5100,5100,5100,5100,0
|
|
20241227,105700,260045840,5100,5100,5100,5100,0
|
|
20241227,105600,260045840,5100,5100,5100,5100,0
|
|
20241227,105500,260045840,5100,5100,5100,5100,491
|
|
20241227,105400,257541740,5090,5090,5090,5090,0
|
|
20241227,105300,257541740,5090,5090,5090,5090,0
|
|
20241227,105200,257541740,5090,5090,5090,5090,400
|
|
20241227,105100,255505740,5090,5090,5090,5090,100
|
|
20241227,105000,254996740,5110,5110,5110,5110,0
|
|
20241227,104900,254996740,5110,5110,5110,5110,0
|
|
20241227,104800,254996740,5110,5110,5110,5110,10
|
|
20241227,104700,254945640,5110,5080,5110,5080,98
|
|
20241227,104600,254444890,5090,5090,5090,5090,156
|
|
20241227,104500,253650850,5100,5100,5100,5100,1757
|
|
20241227,104400,244690150,5110,5110,5110,5110,100
|
|
20241227,104300,244179150,5110,5110,5110,5110,390
|
|
20241227,104200,242186250,5120,5120,5120,5120,0
|
|
20241227,104100,242186250,5120,5120,5120,5120,0
|
|
20241227,104000,242186250,5120,5120,5120,5120,0
|
|
20241227,103900,242186250,5120,5120,5120,5120,0
|
|
20241227,103800,242186250,5120,5120,5120,5120,0
|
|
20241227,103700,242186250,5120,5120,5120,5120,0
|
|
20241227,103600,242186250,5120,5120,5120,5120,251
|
|
20241227,103500,240901130,5120,5120,5120,5120,12
|
|
20241227,103400,240839690,5120,5120,5120,5120,0
|
|
20241227,103300,240839690,5120,5120,5120,5120,0
|
|
20241227,103200,240839690,5120,5120,5120,5120,338
|
|
20241227,103100,239109130,5120,5120,5120,5120,0
|
|
20241227,103000,239109130,5120,5120,5120,5120,1
|
|
20241227,102900,239104010,5110,5110,5110,5110,0
|
|
20241227,102800,239104010,5110,5110,5110,5110,0
|
|
20241227,102700,239104010,5110,5110,5110,5110,0
|
|
20241227,102600,239104010,5110,5110,5110,5110,0
|
|
20241227,102500,239104010,5110,5120,5120,5110,2454
|
|
20241227,102400,226549260,5120,5120,5120,5120,0
|
|
20241227,102300,226549260,5120,5120,5120,5120,0
|
|
20241227,102200,226549260,5120,5130,5130,5120,486
|
|
20241227,102100,224058940,5130,5140,5140,5130,2170
|
|
20241227,102000,212926830,5140,5140,5140,5140,0
|
|
20241227,101900,212926830,5140,5140,5140,5140,200
|
|
20241227,101800,211898830,5140,5140,5140,5140,0
|
|
20241227,101700,211898830,5140,5140,5140,5140,0
|
|
20241227,101600,211898830,5140,5140,5140,5140,0
|
|
20241227,101500,211898830,5140,5140,5140,5140,0
|
|
20241227,101400,211898830,5140,5140,5140,5140,177
|
|
20241227,101300,210989050,5140,5140,5140,5140,0
|
|
20241227,101200,210989050,5140,5140,5140,5140,0
|
|
20241227,101100,210989050,5140,5150,5150,5140,620
|
|
20241227,101000,207802230,5160,5160,5160,5160,1
|
|
20241227,100900,207797070,5140,5140,5140,5140,400
|
|
20241227,100800,205741070,5160,5160,5160,5160,50
|
|
20241227,100700,205483070,5160,5150,5160,5150,52
|
|
20241227,100600,205215260,5150,5150,5150,5150,0
|
|
20241227,100500,205215260,5150,5150,5150,5150,0
|
|
20241227,100400,205215260,5150,5150,5150,5150,1
|
|
20241227,100300,205210110,5140,5150,5150,5140,54
|
|
20241227,100200,204932050,5150,5150,5150,5150,0
|
|
20241227,100100,204932050,5150,5150,5150,5150,0
|
|
20241227,100000,204932050,5150,5150,5150,5150,0
|
|
20241227,095900,204932050,5150,5150,5150,5150,0
|
|
20241227,095800,204932050,5150,5150,5150,5150,0
|
|
20241227,095700,204932050,5150,5140,5150,5140,132
|
|
20241227,095600,204252550,5140,5140,5140,5140,24
|
|
20241227,095500,204129190,5140,5140,5140,5140,369
|
|
20241227,095400,202232530,5130,5130,5130,5130,0
|
|
20241227,095300,202232530,5130,5130,5130,5130,148
|
|
20241227,095200,201473290,5120,5130,5130,5120,855
|
|
20241227,095100,197089690,5130,5140,5140,5130,2201
|
|
20241227,095000,185790560,5140,5140,5140,5140,0
|
|
20241227,094900,185790560,5140,5140,5140,5140,0
|
|
20241227,094800,185790560,5140,5140,5140,5140,0
|
|
20241227,094700,185790560,5140,5140,5140,5140,200
|
|
20241227,094600,184762560,5130,5140,5140,5130,969
|
|
20241227,094500,179783390,5150,5150,5150,5150,400
|
|
20241227,094400,177723390,5150,5140,5150,5140,2032
|
|
20241227,094300,167277300,5140,5140,5140,5140,4
|
|
20241227,094200,167256740,5140,5140,5140,5140,103
|
|
20241227,094100,166727320,5140,5140,5140,5140,1
|
|
20241227,094000,166722180,5110,5110,5110,5110,0
|
|
20241227,093900,166722180,5110,5110,5110,5110,62
|
|
20241227,093800,166405360,5140,5140,5140,5140,0
|
|
20241227,093700,166405360,5140,5140,5140,5140,0
|
|
20241227,093600,166405360,5140,5140,5140,5140,0
|
|
20241227,093500,166405360,5140,5100,5140,5100,51
|
|
20241227,093400,166145220,5150,5150,5150,5150,0
|
|
20241227,093300,166145220,5150,5120,5150,5110,1632
|
|
20241227,093200,157789470,5140,5140,5140,5140,21
|
|
20241227,093100,157681530,5140,5130,5140,5120,1276
|
|
20241227,093000,151139660,5130,5130,5130,5130,131
|
|
20241227,092900,150467630,5120,5110,5120,5110,1315
|
|
20241227,092800,143744920,5110,5110,5110,5110,279
|
|
20241227,092700,142319230,5110,5080,5110,5080,114
|
|
20241227,092600,141739960,5060,5060,5060,5060,0
|
|
20241227,092500,141739960,5060,5120,5120,5060,2257
|
|
20241227,092400,130308980,5060,5060,5060,5060,0
|
|
20241227,092300,130308980,5060,5080,5080,5060,640
|
|
20241227,092200,127064490,5080,5100,5120,5080,962
|
|
20241227,092100,122168760,5100,5090,5120,5090,2222
|
|
20241227,092000,110849080,5120,5100,5120,5100,26
|
|
20241227,091900,110715980,5120,5100,5120,5100,287
|
|
20241227,091800,109252200,5100,5110,5130,5100,1648
|
|
20241227,091700,100839160,5130,5100,5130,5100,65
|
|
20241227,091600,100506160,5130,5090,5130,5090,206
|
|
20241227,091500,99457420,5120,5120,5120,5120,50
|
|
20241227,091400,99201420,5120,5130,5130,5090,2581
|
|
20241227,091300,86010700,5120,5120,5120,5120,51
|
|
20241227,091200,85749580,5120,5130,5140,5120,1553
|
|
20241227,091100,77790900,5140,5140,5140,5140,81
|
|
20241227,091000,77374560,5130,5130,5130,5130,200
|
|
20241227,090900,76348560,5120,5150,5150,5120,1160
|
|
20241227,090800,70397760,5160,5160,5160,5160,201
|
|
20241227,090700,69360600,5120,5140,5160,5120,1742
|
|
20241227,090600,60416600,5140,5160,5170,5140,2253
|
|
20241227,090500,48797900,5170,5180,5180,5160,1636
|
|
20241227,090400,40337860,5210,5180,5210,5180,1114
|
|
20241227,090300,34565690,5210,5260,5260,5190,2044
|
|
20241227,090200,23912470,5260,5310,5310,5250,658
|
|
20241227,090100,20445500,5320,5260,5320,5250,2028
|
|
20241227,090000,9795580,5260,5260,5320,5260,1861
|