664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200100,27514525,3555,3555,3555,3555,241
|
|
20241227,200000,27514525,3555,3555,3555,3555,0
|
|
20241227,195900,27514525,3555,3555,3555,3555,0
|
|
20241227,195800,27514525,3555,3555,3555,3555,0
|
|
20241227,195700,27514525,3555,3555,3555,3555,0
|
|
20241227,195600,27514525,3555,3555,3555,3555,0
|
|
20241227,195500,27514525,3555,3555,3555,3555,0
|
|
20241227,195400,27514525,3555,3555,3555,3555,0
|
|
20241227,195300,27514525,3555,3555,3555,3555,0
|
|
20241227,195200,27514525,3555,3555,3555,3555,0
|
|
20241227,195100,27514525,3555,3555,3555,3555,0
|
|
20241227,195000,27514525,3555,3555,3555,3555,0
|
|
20241227,194900,27514525,3555,3555,3555,3555,0
|
|
20241227,194800,27514525,3555,3555,3555,3555,0
|
|
20241227,194700,27514525,3555,3555,3555,3555,0
|
|
20241227,194600,27514525,3555,3555,3555,3555,0
|
|
20241227,194500,27514525,3555,3555,3555,3555,0
|
|
20241227,194400,27514525,3555,3555,3555,3555,0
|
|
20241227,194300,27514525,3555,3555,3555,3555,0
|
|
20241227,194200,27514525,3555,3555,3555,3555,0
|
|
20241227,194100,27514525,3555,3555,3555,3555,0
|
|
20241227,194000,27514525,3555,3555,3555,3555,0
|
|
20241227,193900,27514525,3555,3555,3555,3555,0
|
|
20241227,193800,27514525,3555,3555,3555,3555,0
|
|
20241227,193700,27514525,3555,3555,3555,3555,0
|
|
20241227,193600,27514525,3555,3555,3555,3555,0
|
|
20241227,193500,27514525,3555,3555,3555,3555,0
|
|
20241227,193400,27514525,3555,3555,3555,3555,0
|
|
20241227,193300,27514525,3555,3555,3555,3555,0
|
|
20241227,193200,27514525,3555,3555,3555,3555,0
|
|
20241227,193100,27514525,3555,3555,3555,3555,241
|
|
20241227,193000,27514525,3555,3555,3555,3555,0
|
|
20241227,192900,27514525,3555,3555,3555,3555,0
|
|
20241227,192800,27514525,3555,3555,3555,3555,0
|
|
20241227,192700,27514525,3555,3555,3555,3555,0
|
|
20241227,192600,27514525,3555,3555,3555,3555,0
|
|
20241227,192500,27514525,3555,3555,3555,3555,0
|
|
20241227,192400,27514525,3555,3555,3555,3555,0
|
|
20241227,192300,27514525,3555,3555,3555,3555,0
|
|
20241227,192200,27514525,3555,3555,3555,3555,0
|
|
20241227,192100,27514525,3555,3555,3555,3555,0
|
|
20241227,192000,27514525,3555,3555,3555,3555,0
|
|
20241227,191900,27514525,3555,3555,3555,3555,0
|
|
20241227,191800,27514525,3555,3555,3555,3555,0
|
|
20241227,191700,27514525,3555,3555,3555,3555,0
|
|
20241227,191600,27514525,3555,3555,3555,3555,0
|
|
20241227,191500,27514525,3555,3555,3555,3555,0
|
|
20241227,191400,27514525,3555,3555,3555,3555,0
|
|
20241227,191300,27514525,3555,3555,3555,3555,0
|
|
20241227,191200,27514525,3555,3555,3555,3555,0
|
|
20241227,191100,27514525,3555,3555,3555,3555,0
|
|
20241227,191000,27514525,3555,3555,3555,3555,0
|
|
20241227,190900,27514525,3555,3555,3555,3555,0
|
|
20241227,190800,27514525,3555,3555,3555,3555,0
|
|
20241227,190700,27514525,3555,3555,3555,3555,0
|
|
20241227,190600,27514525,3555,3555,3555,3555,0
|
|
20241227,190500,27514525,3555,3555,3555,3555,0
|
|
20241227,190400,27514525,3555,3555,3555,3555,0
|
|
20241227,190300,27514525,3555,3555,3555,3555,0
|
|
20241227,190200,27514525,3555,3555,3555,3555,0
|
|
20241227,190100,27514525,3555,3555,3555,3555,241
|
|
20241227,190000,27514525,3555,3555,3555,3555,0
|
|
20241227,185900,27514525,3555,3555,3555,3555,0
|
|
20241227,185800,27514525,3555,3555,3555,3555,0
|
|
20241227,185700,27514525,3555,3555,3555,3555,0
|
|
20241227,185600,27514525,3555,3555,3555,3555,0
|
|
20241227,185500,27514525,3555,3555,3555,3555,0
|
|
20241227,185400,27514525,3555,3555,3555,3555,0
|
|
20241227,185300,27514525,3555,3555,3555,3555,0
|
|
20241227,185200,27514525,3555,3555,3555,3555,0
|
|
20241227,185100,27514525,3555,3555,3555,3555,0
|
|
20241227,185000,27514525,3555,3555,3555,3555,0
|
|
20241227,184900,27514525,3555,3555,3555,3555,0
|
|
20241227,184800,27514525,3555,3555,3555,3555,0
|
|
20241227,184700,27514525,3555,3555,3555,3555,0
|
|
20241227,184600,27514525,3555,3555,3555,3555,0
|
|
20241227,184500,27514525,3555,3555,3555,3555,0
|
|
20241227,184400,27514525,3555,3555,3555,3555,0
|
|
20241227,184300,27514525,3555,3555,3555,3555,0
|
|
20241227,184200,27514525,3555,3555,3555,3555,0
|
|
20241227,184100,27514525,3555,3555,3555,3555,0
|
|
20241227,184000,27514525,3555,3555,3555,3555,0
|
|
20241227,183900,27514525,3555,3555,3555,3555,0
|
|
20241227,183800,27514525,3555,3555,3555,3555,0
|
|
20241227,183700,27514525,3555,3555,3555,3555,0
|
|
20241227,183600,27514525,3555,3555,3555,3555,0
|
|
20241227,183500,27514525,3555,3555,3555,3555,0
|
|
20241227,183400,27514525,3555,3555,3555,3555,0
|
|
20241227,183300,27514525,3555,3555,3555,3555,0
|
|
20241227,183200,27514525,3555,3555,3555,3555,0
|
|
20241227,183100,27514525,3555,3555,3555,3555,241
|
|
20241227,183000,27514525,3555,3555,3555,3555,0
|
|
20241227,182900,27514525,3555,3555,3555,3555,0
|
|
20241227,182800,27514525,3555,3555,3555,3555,0
|
|
20241227,182700,27514525,3555,3555,3555,3555,0
|
|
20241227,182600,27514525,3555,3555,3555,3555,0
|
|
20241227,182500,27514525,3555,3555,3555,3555,0
|
|
20241227,182400,27514525,3555,3555,3555,3555,0
|
|
20241227,182300,27514525,3555,3555,3555,3555,0
|
|
20241227,182200,27514525,3555,3555,3555,3555,0
|
|
20241227,182100,27514525,3555,3555,3555,3555,0
|
|
20241227,182000,27514525,3555,3555,3555,3555,0
|
|
20241227,181900,27514525,3555,3555,3555,3555,0
|
|
20241227,181800,27514525,3555,3555,3555,3555,0
|
|
20241227,181700,27514525,3555,3555,3555,3555,0
|
|
20241227,181600,27514525,3555,3555,3555,3555,0
|
|
20241227,181500,27514525,3555,3555,3555,3555,0
|
|
20241227,181400,27514525,3555,3555,3555,3555,0
|
|
20241227,181300,27514525,3555,3555,3555,3555,0
|
|
20241227,181200,27514525,3555,3555,3555,3555,0
|
|
20241227,181100,27514525,3555,3555,3555,3555,0
|
|
20241227,181000,27514525,3555,3555,3555,3555,0
|
|
20241227,180900,27514525,3555,3555,3555,3555,0
|
|
20241227,180800,27514525,3555,3555,3555,3555,0
|
|
20241227,180700,27514525,3555,3555,3555,3555,0
|
|
20241227,180600,27514525,3555,3555,3555,3555,0
|
|
20241227,180500,27514525,3555,3555,3555,3555,0
|
|
20241227,180400,27514525,3555,3555,3555,3555,0
|
|
20241227,180300,27514525,3555,3555,3555,3555,0
|
|
20241227,180200,27514525,3555,3555,3555,3555,0
|
|
20241227,180100,27514525,3555,3555,3555,3555,241
|
|
20241227,180000,27514525,3555,3555,3555,3555,0
|
|
20241227,175900,27514525,3555,3555,3555,3555,0
|
|
20241227,175800,27514525,3555,3555,3555,3555,0
|
|
20241227,175700,27514525,3555,3555,3555,3555,0
|
|
20241227,175600,27514525,3555,3555,3555,3555,0
|
|
20241227,175500,27514525,3555,3555,3555,3555,0
|
|
20241227,175400,27514525,3555,3555,3555,3555,0
|
|
20241227,175300,27514525,3555,3555,3555,3555,0
|
|
20241227,175200,27514525,3555,3555,3555,3555,0
|
|
20241227,175100,27514525,3555,3555,3555,3555,0
|
|
20241227,175000,27514525,3555,3555,3555,3555,0
|
|
20241227,174900,27514525,3555,3555,3555,3555,0
|
|
20241227,174800,27514525,3555,3555,3555,3555,0
|
|
20241227,174700,27514525,3555,3555,3555,3555,0
|
|
20241227,174600,27514525,3555,3555,3555,3555,0
|
|
20241227,174500,27514525,3555,3555,3555,3555,0
|
|
20241227,174400,27514525,3555,3555,3555,3555,0
|
|
20241227,174300,27514525,3555,3555,3555,3555,0
|
|
20241227,174200,27514525,3555,3555,3555,3555,0
|
|
20241227,174100,27514525,3555,3555,3555,3555,0
|
|
20241227,174000,27514525,3555,3555,3555,3555,0
|
|
20241227,173900,27514525,3555,3555,3555,3555,0
|
|
20241227,173800,27514525,3555,3555,3555,3555,0
|
|
20241227,173700,27514525,3555,3555,3555,3555,0
|
|
20241227,173600,27514525,3555,3555,3555,3555,0
|
|
20241227,173500,27514525,3555,3555,3555,3555,0
|
|
20241227,173400,27514525,3555,3555,3555,3555,0
|
|
20241227,173300,27514525,3555,3555,3555,3555,0
|
|
20241227,173200,27514525,3555,3555,3555,3555,0
|
|
20241227,173100,27514525,3555,3555,3555,3555,241
|
|
20241227,173000,27514525,3555,3555,3555,3555,0
|
|
20241227,172900,27514525,3555,3555,3555,3555,0
|
|
20241227,172800,27514525,3555,3555,3555,3555,0
|
|
20241227,172700,27514525,3555,3555,3555,3555,0
|
|
20241227,172600,27514525,3555,3555,3555,3555,0
|
|
20241227,172500,27514525,3555,3555,3555,3555,0
|
|
20241227,172400,27514525,3555,3555,3555,3555,0
|
|
20241227,172300,27514525,3555,3555,3555,3555,0
|
|
20241227,172200,27514525,3555,3555,3555,3555,0
|
|
20241227,172100,27514525,3555,3555,3555,3555,0
|
|
20241227,172000,27514525,3555,3555,3555,3555,0
|
|
20241227,171900,27514525,3555,3555,3555,3555,0
|
|
20241227,171800,27514525,3555,3555,3555,3555,0
|
|
20241227,171700,27514525,3555,3555,3555,3555,0
|
|
20241227,171600,27514525,3555,3555,3555,3555,0
|
|
20241227,171500,27514525,3555,3555,3555,3555,0
|
|
20241227,171400,27514525,3555,3555,3555,3555,0
|
|
20241227,171300,27514525,3555,3555,3555,3555,0
|
|
20241227,171200,27514525,3555,3555,3555,3555,0
|
|
20241227,171100,27514525,3555,3555,3555,3555,0
|
|
20241227,171000,27514525,3555,3555,3555,3555,0
|
|
20241227,170900,27514525,3555,3555,3555,3555,0
|
|
20241227,170800,27514525,3555,3555,3555,3555,0
|
|
20241227,170700,27514525,3555,3555,3555,3555,0
|
|
20241227,170600,27514525,3555,3555,3555,3555,0
|
|
20241227,170500,27514525,3555,3555,3555,3555,0
|
|
20241227,170400,27514525,3555,3555,3555,3555,0
|
|
20241227,170300,27514525,3555,3555,3555,3555,0
|
|
20241227,170200,27514525,3555,3555,3555,3555,0
|
|
20241227,170100,27514525,3555,3555,3555,3555,241
|
|
20241227,170000,27514525,3555,3555,3555,3555,0
|
|
20241227,165900,27514525,3555,3555,3555,3555,0
|
|
20241227,165800,27514525,3555,3555,3555,3555,0
|
|
20241227,165700,27514525,3555,3555,3555,3555,0
|
|
20241227,165600,27514525,3555,3555,3555,3555,0
|
|
20241227,165500,27514525,3555,3555,3555,3555,0
|
|
20241227,165400,27514525,3555,3555,3555,3555,0
|
|
20241227,165300,27514525,3555,3555,3555,3555,0
|
|
20241227,165200,27514525,3555,3555,3555,3555,0
|
|
20241227,165100,27514525,3555,3555,3555,3555,0
|
|
20241227,165000,27514525,3555,3555,3555,3555,0
|
|
20241227,164900,27514525,3555,3555,3555,3555,0
|
|
20241227,164800,27514525,3555,3555,3555,3555,0
|
|
20241227,164700,27514525,3555,3555,3555,3555,0
|
|
20241227,164600,27514525,3555,3555,3555,3555,0
|
|
20241227,164500,27514525,3555,3555,3555,3555,0
|
|
20241227,164400,27514525,3555,3555,3555,3555,0
|
|
20241227,164300,27514525,3555,3555,3555,3555,0
|
|
20241227,164200,27514525,3555,3555,3555,3555,0
|
|
20241227,164100,27514525,3555,3555,3555,3555,0
|
|
20241227,164000,27514525,3555,3555,3555,3555,0
|
|
20241227,163900,27514525,3555,3555,3555,3555,0
|
|
20241227,163800,27514525,3555,3555,3555,3555,0
|
|
20241227,163700,27514525,3555,3555,3555,3555,0
|
|
20241227,163600,27514525,3555,3555,3555,3555,0
|
|
20241227,163500,27514525,3555,3555,3555,3555,0
|
|
20241227,163400,27514525,3555,3555,3555,3555,0
|
|
20241227,163300,27514525,3555,3555,3555,3555,0
|
|
20241227,163200,27514525,3555,3555,3555,3555,0
|
|
20241227,163100,27514525,3555,3555,3555,3555,241
|
|
20241227,163000,27514525,3555,3555,3555,3555,0
|
|
20241227,162900,27514525,3555,3555,3555,3555,0
|
|
20241227,162800,27514525,3555,3555,3555,3555,0
|
|
20241227,162700,27514525,3555,3555,3555,3555,0
|
|
20241227,162600,27514525,3555,3555,3555,3555,0
|
|
20241227,162500,27514525,3555,3555,3555,3555,0
|
|
20241227,162400,27514525,3555,3555,3555,3555,0
|
|
20241227,162300,27514525,3555,3555,3555,3555,0
|
|
20241227,162200,27514525,3555,3555,3555,3555,0
|
|
20241227,162100,27514525,3555,3555,3555,3555,0
|
|
20241227,162000,27514525,3555,3555,3555,3555,0
|
|
20241227,161900,27514525,3555,3555,3555,3555,0
|
|
20241227,161800,27514525,3555,3555,3555,3555,0
|
|
20241227,161700,27514525,3555,3555,3555,3555,0
|
|
20241227,161600,27514525,3555,3555,3555,3555,0
|
|
20241227,161500,27514525,3555,3555,3555,3555,0
|
|
20241227,161400,27514525,3555,3555,3555,3555,0
|
|
20241227,161300,27514525,3555,3555,3555,3555,0
|
|
20241227,161200,27514525,3555,3555,3555,3555,0
|
|
20241227,161100,27514525,3555,3555,3555,3555,0
|
|
20241227,161000,27514525,3555,3555,3555,3555,0
|
|
20241227,160900,27514525,3555,3555,3555,3555,0
|
|
20241227,160800,27514525,3555,3555,3555,3555,0
|
|
20241227,160700,27514525,3555,3555,3555,3555,0
|
|
20241227,160600,27514525,3555,3555,3555,3555,0
|
|
20241227,160500,27514525,3555,3555,3555,3555,0
|
|
20241227,160400,27514525,3555,3555,3555,3555,0
|
|
20241227,160300,27514525,3555,3555,3555,3555,0
|
|
20241227,160200,27514525,3555,3555,3555,3555,0
|
|
20241227,160100,27514525,3555,3555,3555,3555,241
|
|
20241227,160000,27514525,3555,3555,3555,3555,0
|
|
20241227,155900,27514525,3555,3555,3555,3555,0
|
|
20241227,155800,27514525,3555,3555,3555,3555,0
|
|
20241227,155700,27514525,3555,3555,3555,3555,0
|
|
20241227,155600,27514525,3555,3555,3555,3555,0
|
|
20241227,155500,27514525,3555,3555,3555,3555,0
|
|
20241227,155400,27514525,3555,3555,3555,3555,0
|
|
20241227,155300,27514525,3555,3555,3555,3555,0
|
|
20241227,155200,27514525,3555,3555,3555,3555,0
|
|
20241227,155100,27514525,3555,3555,3555,3555,0
|
|
20241227,155000,27514525,3555,3555,3555,3555,0
|
|
20241227,154900,27514525,3555,3555,3555,3555,0
|
|
20241227,154800,27514525,3555,3555,3555,3555,0
|
|
20241227,154700,27514525,3555,3555,3555,3555,0
|
|
20241227,154600,27514525,3555,3555,3555,3555,0
|
|
20241227,154500,27514525,3555,3555,3555,3555,0
|
|
20241227,154400,27514525,3555,3555,3555,3555,0
|
|
20241227,154300,27514525,3555,3555,3555,3555,0
|
|
20241227,154200,27514525,3555,3555,3555,3555,0
|
|
20241227,154100,27514525,3555,3555,3555,3555,0
|
|
20241227,154000,27514525,3555,3555,3555,3555,0
|
|
20241227,153900,27514525,3555,3555,3555,3555,0
|
|
20241227,153800,27514525,3555,3555,3555,3555,0
|
|
20241227,153700,27514525,3555,3555,3555,3555,0
|
|
20241227,153600,27514525,3555,3555,3555,3555,0
|
|
20241227,153500,27514525,3555,3555,3555,3555,0
|
|
20241227,153400,27514525,3555,3555,3555,3555,0
|
|
20241227,153300,27514525,3555,3555,3555,3555,0
|
|
20241227,153200,27514525,3555,3555,3555,3555,0
|
|
20241227,153100,27514525,3555,3555,3555,3555,241
|
|
20241227,153000,27514525,3555,3555,3555,3555,241
|
|
20241227,152900,26657770,3520,3520,3520,3520,0
|
|
20241227,152800,26657770,3520,3520,3520,3520,0
|
|
20241227,152700,26657770,3520,3520,3520,3520,0
|
|
20241227,152600,26657770,3520,3520,3520,3520,0
|
|
20241227,152500,26657770,3520,3520,3520,3520,0
|
|
20241227,152400,26657770,3520,3520,3520,3520,0
|
|
20241227,152300,26657770,3520,3520,3520,3520,0
|
|
20241227,152200,26657770,3520,3520,3520,3520,0
|
|
20241227,152100,26657770,3520,3520,3520,3520,0
|
|
20241227,152000,26657770,3520,3520,3520,3520,0
|
|
20241227,151900,26657770,3520,3515,3520,3515,3
|
|
20241227,151800,26647220,3520,3520,3520,3520,0
|
|
20241227,151700,26647220,3520,3520,3520,3520,0
|
|
20241227,151600,26647220,3520,3520,3520,3520,0
|
|
20241227,151500,26647220,3520,3520,3520,3520,0
|
|
20241227,151400,26647220,3520,3520,3520,3520,1
|
|
20241227,151300,26643700,3515,3515,3515,3515,186
|
|
20241227,151200,25989910,3515,3515,3515,3515,0
|
|
20241227,151100,25989910,3515,3515,3515,3515,0
|
|
20241227,151000,25989910,3515,3515,3515,3515,815
|
|
20241227,150900,23125185,3515,3515,3515,3515,13
|
|
20241227,150800,23079490,3515,3515,3515,3515,0
|
|
20241227,150700,23079490,3515,3515,3515,3515,1
|
|
20241227,150600,23075975,3515,3515,3515,3515,15
|
|
20241227,150500,23023250,3515,3515,3515,3515,0
|
|
20241227,150400,23023250,3515,3515,3515,3515,0
|
|
20241227,150300,23023250,3515,3515,3515,3515,0
|
|
20241227,150200,23023250,3515,3515,3515,3515,0
|
|
20241227,150100,23023250,3515,3515,3515,3515,0
|
|
20241227,150000,23023250,3515,3515,3515,3515,0
|
|
20241227,145900,23023250,3515,3515,3515,3515,0
|
|
20241227,145800,23023250,3515,3515,3515,3515,4
|
|
20241227,145700,23009190,3520,3520,3520,3520,0
|
|
20241227,145600,23009190,3520,3520,3520,3520,0
|
|
20241227,145500,23009190,3520,3520,3520,3520,0
|
|
20241227,145400,23009190,3520,3520,3520,3520,0
|
|
20241227,145300,23009190,3520,3520,3520,3520,0
|
|
20241227,145200,23009190,3520,3520,3520,3520,0
|
|
20241227,145100,23009190,3520,3520,3520,3520,0
|
|
20241227,145000,23009190,3520,3520,3520,3520,0
|
|
20241227,144900,23009190,3520,3520,3520,3520,0
|
|
20241227,144800,23009190,3520,3520,3520,3520,70
|
|
20241227,144700,22762790,3520,3520,3520,3520,0
|
|
20241227,144600,22762790,3520,3520,3520,3520,0
|
|
20241227,144500,22762790,3520,3520,3520,3520,1
|
|
20241227,144400,22759270,3510,3510,3510,3510,0
|
|
20241227,144300,22759270,3510,3515,3515,3510,494
|
|
20241227,144200,21023040,3515,3515,3515,3515,0
|
|
20241227,144100,21023040,3515,3515,3515,3515,0
|
|
20241227,144000,21023040,3515,3515,3515,3515,0
|
|
20241227,143900,21023040,3515,3515,3515,3515,0
|
|
20241227,143800,21023040,3515,3515,3515,3515,0
|
|
20241227,143700,21023040,3515,3515,3515,3515,0
|
|
20241227,143600,21023040,3515,3515,3515,3515,0
|
|
20241227,143500,21023040,3515,3515,3515,3515,2
|
|
20241227,143400,21016010,3515,3515,3515,3515,0
|
|
20241227,143300,21016010,3515,3515,3515,3515,3
|
|
20241227,143200,21005465,3515,3515,3515,3515,12
|
|
20241227,143100,20963285,3515,3520,3520,3515,46
|
|
20241227,143000,20801385,3520,3520,3520,3520,0
|
|
20241227,142900,20801385,3520,3520,3520,3520,0
|
|
20241227,142800,20801385,3520,3520,3520,3520,0
|
|
20241227,142700,20801385,3520,3520,3520,3520,0
|
|
20241227,142600,20801385,3520,3520,3520,3520,0
|
|
20241227,142500,20801385,3520,3520,3520,3520,0
|
|
20241227,142400,20801385,3520,3520,3520,3520,0
|
|
20241227,142300,20801385,3520,3520,3520,3520,2
|
|
20241227,142200,20794345,3520,3520,3520,3520,4
|
|
20241227,142100,20780265,3520,3520,3520,3520,0
|
|
20241227,142000,20780265,3520,3520,3520,3520,0
|
|
20241227,141900,20780265,3520,3520,3520,3520,0
|
|
20241227,141800,20780265,3520,3520,3520,3520,0
|
|
20241227,141700,20780265,3520,3520,3520,3520,0
|
|
20241227,141600,20780265,3520,3520,3520,3520,0
|
|
20241227,141500,20780265,3520,3520,3520,3520,0
|
|
20241227,141400,20780265,3520,3520,3520,3520,0
|
|
20241227,141300,20780265,3520,3520,3520,3520,0
|
|
20241227,141200,20780265,3520,3520,3520,3520,0
|
|
20241227,141100,20780265,3520,3520,3520,3520,8
|
|
20241227,141000,20752105,3550,3550,3550,3550,0
|
|
20241227,140900,20752105,3550,3550,3550,3550,0
|
|
20241227,140800,20752105,3550,3550,3550,3550,0
|
|
20241227,140700,20752105,3550,3550,3550,3550,0
|
|
20241227,140600,20752105,3550,3550,3550,3550,0
|
|
20241227,140500,20752105,3550,3550,3550,3550,0
|
|
20241227,140400,20752105,3550,3550,3550,3550,0
|
|
20241227,140300,20752105,3550,3550,3550,3550,0
|
|
20241227,140200,20752105,3550,3550,3550,3550,0
|
|
20241227,140100,20752105,3550,3550,3550,3550,0
|
|
20241227,140000,20752105,3550,3550,3550,3550,0
|
|
20241227,135900,20752105,3550,3550,3550,3550,0
|
|
20241227,135800,20752105,3550,3550,3550,3550,0
|
|
20241227,135700,20752105,3550,3550,3550,3550,0
|
|
20241227,135600,20752105,3550,3550,3550,3550,0
|
|
20241227,135500,20752105,3550,3550,3550,3550,12
|
|
20241227,135400,20709505,3550,3550,3550,3550,0
|
|
20241227,135300,20709505,3550,3550,3550,3550,0
|
|
20241227,135200,20709505,3550,3550,3550,3550,0
|
|
20241227,135100,20709505,3550,3550,3550,3550,0
|
|
20241227,135000,20709505,3550,3550,3550,3550,0
|
|
20241227,134900,20709505,3550,3550,3550,3550,0
|
|
20241227,134800,20709505,3550,3550,3550,3550,0
|
|
20241227,134700,20709505,3550,3550,3550,3550,0
|
|
20241227,134600,20709505,3550,3550,3550,3550,0
|
|
20241227,134500,20709505,3550,3550,3550,3550,0
|
|
20241227,134400,20709505,3550,3550,3550,3550,0
|
|
20241227,134300,20709505,3550,3550,3550,3550,0
|
|
20241227,134200,20709505,3550,3550,3550,3550,0
|
|
20241227,134100,20709505,3550,3550,3550,3550,0
|
|
20241227,134000,20709505,3550,3550,3550,3550,0
|
|
20241227,133900,20709505,3550,3550,3550,3550,0
|
|
20241227,133800,20709505,3550,3550,3550,3550,0
|
|
20241227,133700,20709505,3550,3550,3550,3550,0
|
|
20241227,133600,20709505,3550,3550,3550,3550,1
|
|
20241227,133500,20705955,3520,3520,3520,3520,1
|
|
20241227,133400,20702435,3525,3525,3525,3525,0
|
|
20241227,133300,20702435,3525,3525,3525,3525,0
|
|
20241227,133200,20702435,3525,3515,3525,3515,682
|
|
20241227,133100,18304925,3515,3515,3515,3515,1444
|
|
20241227,133000,13229265,3515,3515,3515,3515,3
|
|
20241227,132900,13218720,3510,3510,3510,3510,0
|
|
20241227,132800,13218720,3510,3510,3510,3510,0
|
|
20241227,132700,13218720,3510,3510,3510,3510,0
|
|
20241227,132600,13218720,3510,3510,3510,3510,0
|
|
20241227,132500,13218720,3510,3510,3510,3510,0
|
|
20241227,132400,13218720,3510,3510,3510,3510,0
|
|
20241227,132300,13218720,3510,3510,3510,3510,0
|
|
20241227,132200,13218720,3510,3510,3510,3510,0
|
|
20241227,132100,13218720,3510,3510,3510,3510,0
|
|
20241227,132000,13218720,3510,3510,3510,3510,0
|
|
20241227,131900,13218720,3510,3510,3510,3510,0
|
|
20241227,131800,13218720,3510,3510,3510,3510,0
|
|
20241227,131700,13218720,3510,3510,3510,3510,0
|
|
20241227,131600,13218720,3510,3510,3510,3510,10
|
|
20241227,131500,13183620,3515,3515,3515,3515,0
|
|
20241227,131400,13183620,3515,3515,3515,3515,5
|
|
20241227,131300,13166045,3520,3535,3535,3520,676
|
|
20241227,131200,10776995,3560,3560,3560,3560,0
|
|
20241227,131100,10776995,3560,3560,3560,3560,0
|
|
20241227,131000,10776995,3560,3560,3560,3560,0
|
|
20241227,130900,10776995,3560,3560,3560,3560,0
|
|
20241227,130800,10776995,3560,3560,3560,3560,0
|
|
20241227,130700,10776995,3560,3560,3560,3560,0
|
|
20241227,130600,10776995,3560,3560,3560,3560,0
|
|
20241227,130500,10776995,3560,3560,3560,3560,0
|
|
20241227,130400,10776995,3560,3560,3560,3560,2
|
|
20241227,130300,10769875,3570,3570,3570,3570,0
|
|
20241227,130200,10769875,3570,3570,3570,3570,0
|
|
20241227,130100,10769875,3570,3570,3570,3570,1
|
|
20241227,130000,10766305,3570,3570,3570,3570,0
|
|
20241227,125900,10766305,3570,3570,3570,3570,0
|
|
20241227,125800,10766305,3570,3570,3570,3570,4
|
|
20241227,125700,10752025,3570,3570,3570,3570,0
|
|
20241227,125600,10752025,3570,3570,3570,3570,0
|
|
20241227,125500,10752025,3570,3570,3570,3570,0
|
|
20241227,125400,10752025,3570,3570,3570,3570,0
|
|
20241227,125300,10752025,3570,3570,3570,3570,0
|
|
20241227,125200,10752025,3570,3570,3570,3570,0
|
|
20241227,125100,10752025,3570,3570,3570,3570,0
|
|
20241227,125000,10752025,3570,3570,3570,3570,0
|
|
20241227,124900,10752025,3570,3570,3570,3570,0
|
|
20241227,124800,10752025,3570,3570,3570,3570,0
|
|
20241227,124700,10752025,3570,3570,3570,3570,0
|
|
20241227,124600,10752025,3570,3570,3570,3570,0
|
|
20241227,124500,10752025,3570,3570,3570,3570,0
|
|
20241227,124400,10752025,3570,3570,3570,3570,0
|
|
20241227,124300,10752025,3570,3570,3570,3570,0
|
|
20241227,124200,10752025,3570,3570,3570,3570,0
|
|
20241227,124100,10752025,3570,3570,3570,3570,0
|
|
20241227,124000,10752025,3570,3570,3570,3570,0
|
|
20241227,123900,10752025,3570,3570,3570,3570,0
|
|
20241227,123800,10752025,3570,3570,3570,3570,0
|
|
20241227,123700,10752025,3570,3570,3570,3570,0
|
|
20241227,123600,10752025,3570,3570,3570,3570,0
|
|
20241227,123500,10752025,3570,3570,3570,3570,1
|
|
20241227,123400,10748455,3525,3515,3525,3515,27
|
|
20241227,123300,10653305,3510,3515,3515,3510,34
|
|
20241227,123200,10533960,3515,3515,3515,3515,0
|
|
20241227,123100,10533960,3515,3515,3515,3515,0
|
|
20241227,123000,10533960,3515,3515,3515,3515,0
|
|
20241227,122900,10533960,3515,3515,3515,3515,0
|
|
20241227,122800,10533960,3515,3515,3515,3515,0
|
|
20241227,122700,10533960,3515,3515,3515,3515,0
|
|
20241227,122600,10533960,3515,3515,3515,3515,1
|
|
20241227,122500,10530445,3515,3515,3515,3515,0
|
|
20241227,122400,10530445,3515,3515,3515,3515,0
|
|
20241227,122300,10530445,3515,3515,3515,3515,0
|
|
20241227,122200,10530445,3515,3515,3515,3515,0
|
|
20241227,122100,10530445,3515,3520,3520,3515,3
|
|
20241227,122000,10519895,3515,3515,3515,3515,4
|
|
20241227,121900,10505835,3515,3515,3515,3515,222
|
|
20241227,121800,9725505,3520,3520,3520,3520,0
|
|
20241227,121700,9725505,3520,3520,3520,3520,0
|
|
20241227,121600,9725505,3520,3520,3520,3520,1
|
|
20241227,121500,9721985,3520,3520,3520,3520,0
|
|
20241227,121400,9721985,3520,3520,3520,3520,0
|
|
20241227,121300,9721985,3520,3520,3520,3520,0
|
|
20241227,121200,9721985,3520,3520,3520,3520,0
|
|
20241227,121100,9721985,3520,3520,3520,3520,0
|
|
20241227,121000,9721985,3520,3520,3520,3520,0
|
|
20241227,120900,9721985,3520,3520,3520,3520,1
|
|
20241227,120800,9718465,3520,3520,3520,3520,0
|
|
20241227,120700,9718465,3520,3520,3520,3520,0
|
|
20241227,120600,9718465,3520,3520,3520,3520,0
|
|
20241227,120500,9718465,3520,3520,3520,3520,0
|
|
20241227,120400,9718465,3520,3520,3520,3520,1
|
|
20241227,120300,9714945,3520,3520,3520,3520,0
|
|
20241227,120200,9714945,3520,3520,3520,3520,0
|
|
20241227,120100,9714945,3520,3520,3520,3520,0
|
|
20241227,120000,9714945,3520,3520,3520,3520,138
|
|
20241227,115900,9229185,3525,3525,3525,3525,1
|
|
20241227,115800,9225660,3520,3520,3520,3520,0
|
|
20241227,115700,9225660,3520,3525,3525,3520,117
|
|
20241227,115600,8813260,3530,3530,3530,3530,334
|
|
20241227,115500,7634240,3535,3535,3535,3535,1
|
|
20241227,115400,7630705,3535,3535,3535,3535,1
|
|
20241227,115300,7627170,3535,3535,3535,3535,0
|
|
20241227,115200,7627170,3535,3535,3535,3535,1
|
|
20241227,115100,7623635,3530,3530,3530,3530,0
|
|
20241227,115000,7623635,3530,3530,3530,3530,0
|
|
20241227,114900,7623635,3530,3535,3535,3530,3
|
|
20241227,114800,7613035,3535,3535,3535,3535,0
|
|
20241227,114700,7613035,3535,3535,3535,3535,0
|
|
20241227,114600,7613035,3535,3535,3535,3535,0
|
|
20241227,114500,7613035,3535,3535,3535,3535,0
|
|
20241227,114400,7613035,3535,3535,3535,3535,0
|
|
20241227,114300,7613035,3535,3535,3535,3535,0
|
|
20241227,114200,7613035,3535,3535,3535,3535,1
|
|
20241227,114100,7609500,3535,3535,3535,3535,0
|
|
20241227,114000,7609500,3535,3535,3535,3535,0
|
|
20241227,113900,7609500,3535,3535,3535,3535,0
|
|
20241227,113800,7609500,3535,3535,3535,3535,0
|
|
20241227,113700,7609500,3535,3535,3535,3535,0
|
|
20241227,113600,7609500,3535,3535,3535,3535,0
|
|
20241227,113500,7609500,3535,3535,3535,3535,22
|
|
20241227,113400,7531730,3555,3555,3555,3555,0
|
|
20241227,113300,7531730,3555,3555,3555,3555,0
|
|
20241227,113200,7531730,3555,3555,3555,3555,0
|
|
20241227,113100,7531730,3555,3555,3555,3555,15
|
|
20241227,113000,7478405,3535,3535,3535,3535,1
|
|
20241227,112900,7474870,3535,3535,3535,3535,0
|
|
20241227,112800,7474870,3535,3535,3535,3535,0
|
|
20241227,112700,7474870,3535,3535,3535,3535,0
|
|
20241227,112600,7474870,3535,3535,3535,3535,1
|
|
20241227,112500,7471335,3535,3535,3535,3535,0
|
|
20241227,112400,7471335,3535,3540,3540,3535,101
|
|
20241227,112300,7114275,3535,3535,3535,3535,0
|
|
20241227,112200,7114275,3535,3535,3535,3535,0
|
|
20241227,112100,7114275,3535,3535,3535,3535,0
|
|
20241227,112000,7114275,3535,3535,3535,3535,0
|
|
20241227,111900,7114275,3535,3535,3535,3535,0
|
|
20241227,111800,7114275,3535,3535,3535,3535,0
|
|
20241227,111700,7114275,3535,3535,3535,3535,0
|
|
20241227,111600,7114275,3535,3535,3535,3535,0
|
|
20241227,111500,7114275,3535,3555,3555,3535,3
|
|
20241227,111400,7103650,3535,3535,3535,3535,0
|
|
20241227,111300,7103650,3535,3535,3535,3535,0
|
|
20241227,111200,7103650,3535,3535,3535,3535,0
|
|
20241227,111100,7103650,3535,3535,3535,3535,0
|
|
20241227,111000,7103650,3535,3535,3535,3535,0
|
|
20241227,110900,7103650,3535,3535,3535,3535,0
|
|
20241227,110800,7103650,3535,3535,3535,3535,0
|
|
20241227,110700,7103650,3535,3535,3535,3535,0
|
|
20241227,110600,7103650,3535,3535,3535,3535,4
|
|
20241227,110500,7089510,3535,3535,3535,3535,1
|
|
20241227,110400,7085975,3535,3535,3535,3535,0
|
|
20241227,110300,7085975,3535,3535,3535,3535,0
|
|
20241227,110200,7085975,3535,3535,3535,3535,0
|
|
20241227,110100,7085975,3535,3535,3535,3535,2
|
|
20241227,110000,7078905,3535,3540,3540,3535,4
|
|
20241227,105900,7064760,3535,3535,3535,3535,0
|
|
20241227,105800,7064760,3535,3535,3535,3535,0
|
|
20241227,105700,7064760,3535,3535,3535,3535,0
|
|
20241227,105600,7064760,3535,3535,3535,3535,0
|
|
20241227,105500,7064760,3535,3535,3535,3535,0
|
|
20241227,105400,7064760,3535,3535,3535,3535,0
|
|
20241227,105300,7064760,3535,3535,3535,3535,0
|
|
20241227,105200,7064760,3535,3535,3535,3535,0
|
|
20241227,105100,7064760,3535,3535,3535,3535,0
|
|
20241227,105000,7064760,3535,3535,3535,3535,0
|
|
20241227,104900,7064760,3535,3535,3535,3535,0
|
|
20241227,104800,7064760,3535,3535,3535,3535,102
|
|
20241227,104700,6704190,3535,3535,3535,3535,0
|
|
20241227,104600,6704190,3535,3535,3535,3535,0
|
|
20241227,104500,6704190,3535,3535,3535,3535,0
|
|
20241227,104400,6704190,3535,3535,3535,3535,0
|
|
20241227,104300,6704190,3535,3535,3535,3535,0
|
|
20241227,104200,6704190,3535,3535,3535,3535,0
|
|
20241227,104100,6704190,3535,3545,3545,3535,302
|
|
20241227,104000,5636595,3545,3550,3550,3545,2
|
|
20241227,103900,5629500,3565,3565,3565,3565,0
|
|
20241227,103800,5629500,3565,3565,3565,3565,0
|
|
20241227,103700,5629500,3565,3565,3565,3565,0
|
|
20241227,103600,5629500,3565,3565,3565,3565,0
|
|
20241227,103500,5629500,3565,3565,3565,3565,0
|
|
20241227,103400,5629500,3565,3565,3565,3565,0
|
|
20241227,103300,5629500,3565,3565,3565,3565,0
|
|
20241227,103200,5629500,3565,3565,3565,3565,0
|
|
20241227,103100,5629500,3565,3565,3565,3565,1
|
|
20241227,103000,5625935,3535,3550,3575,3535,30
|
|
20241227,102900,5519435,3535,3535,3535,3535,0
|
|
20241227,102800,5519435,3535,3535,3535,3535,0
|
|
20241227,102700,5519435,3535,3535,3535,3535,0
|
|
20241227,102600,5519435,3535,3535,3535,3535,0
|
|
20241227,102500,5519435,3535,3535,3535,3535,112
|
|
20241227,102400,5123515,3540,3540,3540,3540,0
|
|
20241227,102300,5123515,3540,3540,3540,3540,0
|
|
20241227,102200,5123515,3540,3540,3540,3540,2
|
|
20241227,102100,5116435,3535,3540,3540,3535,29
|
|
20241227,102000,5013900,3550,3550,3550,3550,0
|
|
20241227,101900,5013900,3550,3550,3550,3550,0
|
|
20241227,101800,5013900,3550,3550,3550,3550,0
|
|
20241227,101700,5013900,3550,3550,3550,3550,0
|
|
20241227,101600,5013900,3550,3550,3550,3550,0
|
|
20241227,101500,5013900,3550,3545,3550,3545,33
|
|
20241227,101400,4896900,3545,3545,3545,3545,0
|
|
20241227,101300,4896900,3545,3545,3545,3545,0
|
|
20241227,101200,4896900,3545,3560,3560,3545,9
|
|
20241227,101100,4864940,3565,3570,3570,3565,20
|
|
20241227,101000,4793545,3575,3575,3575,3575,1
|
|
20241227,100900,4789970,3570,3575,3575,3570,259
|
|
20241227,100800,3865225,3580,3580,3580,3580,0
|
|
20241227,100700,3865225,3580,3580,3580,3580,0
|
|
20241227,100600,3865225,3580,3580,3580,3580,1
|
|
20241227,100500,3861645,3590,3590,3590,3590,0
|
|
20241227,100400,3861645,3590,3590,3590,3590,1
|
|
20241227,100300,3858055,3575,3595,3595,3575,565
|
|
20241227,100200,1838160,3595,3595,3595,3595,0
|
|
20241227,100100,1838160,3595,3595,3595,3595,0
|
|
20241227,100000,1838160,3595,3595,3595,3595,0
|
|
20241227,095900,1838160,3595,3595,3595,3595,0
|
|
20241227,095800,1838160,3595,3595,3595,3595,0
|
|
20241227,095700,1838160,3595,3595,3595,3595,0
|
|
20241227,095600,1838160,3595,3595,3595,3595,0
|
|
20241227,095500,1838160,3595,3595,3595,3595,0
|
|
20241227,095400,1838160,3595,3595,3595,3595,0
|
|
20241227,095300,1838160,3595,3595,3595,3595,0
|
|
20241227,095200,1838160,3595,3595,3595,3595,1
|
|
20241227,095100,1834565,3560,3560,3560,3560,0
|
|
20241227,095000,1834565,3560,3560,3560,3560,0
|
|
20241227,094900,1834565,3560,3560,3560,3560,0
|
|
20241227,094800,1834565,3560,3560,3560,3560,3
|
|
20241227,094700,1823885,3610,3610,3610,3610,0
|
|
20241227,094600,1823885,3610,3610,3610,3610,0
|
|
20241227,094500,1823885,3610,3610,3610,3610,0
|
|
20241227,094400,1823885,3610,3610,3610,3610,0
|
|
20241227,094300,1823885,3610,3610,3610,3610,0
|
|
20241227,094200,1823885,3610,3580,3610,3580,27
|
|
20241227,094100,1726995,3580,3580,3580,3580,5
|
|
20241227,094000,1709095,3580,3580,3580,3580,1
|
|
20241227,093900,1705515,3595,3595,3595,3595,0
|
|
20241227,093800,1705515,3595,3595,3595,3595,0
|
|
20241227,093700,1705515,3595,3595,3595,3595,0
|
|
20241227,093600,1705515,3595,3595,3595,3595,0
|
|
20241227,093500,1705515,3595,3540,3595,3540,72
|
|
20241227,093400,1450245,3545,3545,3545,3545,0
|
|
20241227,093300,1450245,3545,3540,3545,3540,2
|
|
20241227,093200,1443160,3540,3540,3540,3540,0
|
|
20241227,093100,1443160,3540,3540,3540,3540,1
|
|
20241227,093000,1439620,3540,3540,3540,3540,0
|
|
20241227,092900,1439620,3540,3540,3540,3540,0
|
|
20241227,092800,1439620,3540,3540,3540,3540,0
|
|
20241227,092700,1439620,3540,3540,3540,3540,1
|
|
20241227,092600,1436080,3540,3540,3540,3540,0
|
|
20241227,092500,1436080,3540,3540,3540,3540,0
|
|
20241227,092400,1436080,3540,3540,3540,3540,2
|
|
20241227,092300,1429000,3540,3540,3540,3540,3
|
|
20241227,092200,1418380,3540,3540,3540,3540,0
|
|
20241227,092100,1418380,3540,3540,3540,3540,2
|
|
20241227,092000,1411300,3540,3540,3540,3540,1
|
|
20241227,091900,1407760,3535,3535,3535,3535,1
|
|
20241227,091800,1404225,3520,3520,3520,3520,0
|
|
20241227,091700,1404225,3520,3520,3520,3520,0
|
|
20241227,091600,1404225,3520,3520,3520,3520,0
|
|
20241227,091500,1404225,3520,3520,3520,3520,0
|
|
20241227,091400,1404225,3520,3520,3520,3520,2
|
|
20241227,091300,1397185,3540,3540,3540,3540,0
|
|
20241227,091200,1397185,3540,3540,3540,3540,0
|
|
20241227,091100,1397185,3540,3540,3540,3540,9
|
|
20241227,091000,1365325,3540,3540,3540,3540,46
|
|
20241227,090900,1202485,3540,3540,3540,3540,0
|
|
20241227,090800,1202485,3540,3535,3540,3535,2
|
|
20241227,090700,1195410,3535,3545,3545,3515,155
|
|
20241227,090600,646510,3550,3550,3550,3550,105
|
|
20241227,090500,273760,3605,3605,3605,3605,0
|
|
20241227,090400,273760,3605,3605,3605,3605,0
|
|
20241227,090300,273760,3605,3605,3605,3605,1
|
|
20241227,090200,270155,3535,3535,3535,3535,0
|
|
20241227,090100,270155,3535,3560,3560,3535,71
|
|
20241227,090000,18045,3605,3610,3610,3605,5
|