650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,194700,981484690,5080,5080,5080,5080,2073
|
|
20241226,194600,981484690,5080,5080,5080,5080,0
|
|
20241226,194500,981484690,5080,5080,5080,5080,0
|
|
20241226,194400,981484690,5080,5080,5080,5080,0
|
|
20241226,194300,981484690,5080,5080,5080,5080,0
|
|
20241226,194200,981484690,5080,5080,5080,5080,0
|
|
20241226,194100,981484690,5080,5080,5080,5080,0
|
|
20241226,194000,981484690,5080,5080,5080,5080,0
|
|
20241226,193900,981484690,5080,5080,5080,5080,0
|
|
20241226,193800,981484690,5080,5080,5080,5080,0
|
|
20241226,193700,981484690,5080,5080,5080,5080,0
|
|
20241226,193600,981484690,5080,5080,5080,5080,0
|
|
20241226,193500,981484690,5080,5080,5080,5080,0
|
|
20241226,193400,981484690,5080,5080,5080,5080,0
|
|
20241226,193300,981484690,5080,5080,5080,5080,0
|
|
20241226,193200,981484690,5080,5080,5080,5080,0
|
|
20241226,193100,981484690,5080,5080,5080,5080,0
|
|
20241226,193000,981484690,5080,5080,5080,5080,0
|
|
20241226,192900,981484690,5080,5080,5080,5080,0
|
|
20241226,192800,981484690,5080,5080,5080,5080,0
|
|
20241226,192700,981484690,5080,5080,5080,5080,0
|
|
20241226,192600,981484690,5080,5080,5080,5080,0
|
|
20241226,192500,981484690,5080,5080,5080,5080,0
|
|
20241226,192400,981484690,5080,5080,5080,5080,0
|
|
20241226,192300,981484690,5080,5080,5080,5080,0
|
|
20241226,192200,981484690,5080,5080,5080,5080,0
|
|
20241226,192100,981484690,5080,5080,5080,5080,0
|
|
20241226,192000,981484690,5080,5080,5080,5080,0
|
|
20241226,191900,981484690,5080,5080,5080,5080,0
|
|
20241226,191800,981484690,5080,5080,5080,5080,0
|
|
20241226,191700,981484690,5080,5080,5080,5080,2073
|
|
20241226,191600,981484690,5080,5080,5080,5080,0
|
|
20241226,191500,981484690,5080,5080,5080,5080,0
|
|
20241226,191400,981484690,5080,5080,5080,5080,0
|
|
20241226,191300,981484690,5080,5080,5080,5080,0
|
|
20241226,191200,981484690,5080,5080,5080,5080,0
|
|
20241226,191100,981484690,5080,5080,5080,5080,0
|
|
20241226,191000,981484690,5080,5080,5080,5080,0
|
|
20241226,190900,981484690,5080,5080,5080,5080,0
|
|
20241226,190800,981484690,5080,5080,5080,5080,0
|
|
20241226,190700,981484690,5080,5080,5080,5080,0
|
|
20241226,190600,981484690,5080,5080,5080,5080,0
|
|
20241226,190500,981484690,5080,5080,5080,5080,0
|
|
20241226,190400,981484690,5080,5080,5080,5080,0
|
|
20241226,190300,981484690,5080,5080,5080,5080,0
|
|
20241226,190200,981484690,5080,5080,5080,5080,0
|
|
20241226,190100,981484690,5080,5080,5080,5080,0
|
|
20241226,190000,981484690,5080,5080,5080,5080,0
|
|
20241226,185900,981484690,5080,5080,5080,5080,0
|
|
20241226,185800,981484690,5080,5080,5080,5080,0
|
|
20241226,185700,981484690,5080,5080,5080,5080,0
|
|
20241226,185600,981484690,5080,5080,5080,5080,0
|
|
20241226,185500,981484690,5080,5080,5080,5080,0
|
|
20241226,185400,981484690,5080,5080,5080,5080,0
|
|
20241226,185300,981484690,5080,5080,5080,5080,0
|
|
20241226,185200,981484690,5080,5080,5080,5080,0
|
|
20241226,185100,981484690,5080,5080,5080,5080,0
|
|
20241226,185000,981484690,5080,5080,5080,5080,0
|
|
20241226,184900,981484690,5080,5080,5080,5080,0
|
|
20241226,184800,981484690,5080,5080,5080,5080,0
|
|
20241226,184700,981484690,5080,5080,5080,5080,2073
|
|
20241226,184600,981484690,5080,5080,5080,5080,0
|
|
20241226,184500,981484690,5080,5080,5080,5080,0
|
|
20241226,184400,981484690,5080,5080,5080,5080,0
|
|
20241226,184300,981484690,5080,5080,5080,5080,0
|
|
20241226,184200,981484690,5080,5080,5080,5080,0
|
|
20241226,184100,981484690,5080,5080,5080,5080,0
|
|
20241226,184000,981484690,5080,5080,5080,5080,0
|
|
20241226,183900,981484690,5080,5080,5080,5080,0
|
|
20241226,183800,981484690,5080,5080,5080,5080,0
|
|
20241226,183700,981484690,5080,5080,5080,5080,0
|
|
20241226,183600,981484690,5080,5080,5080,5080,0
|
|
20241226,183500,981484690,5080,5080,5080,5080,0
|
|
20241226,183400,981484690,5080,5080,5080,5080,0
|
|
20241226,183300,981484690,5080,5080,5080,5080,0
|
|
20241226,183200,981484690,5080,5080,5080,5080,0
|
|
20241226,183100,981484690,5080,5080,5080,5080,0
|
|
20241226,183000,981484690,5080,5080,5080,5080,0
|
|
20241226,182900,981484690,5080,5080,5080,5080,0
|
|
20241226,182800,981484690,5080,5080,5080,5080,0
|
|
20241226,182700,981484690,5080,5080,5080,5080,0
|
|
20241226,182600,981484690,5080,5080,5080,5080,0
|
|
20241226,182500,981484690,5080,5080,5080,5080,0
|
|
20241226,182400,981484690,5080,5080,5080,5080,0
|
|
20241226,182300,981484690,5080,5080,5080,5080,0
|
|
20241226,182200,981484690,5080,5080,5080,5080,0
|
|
20241226,182100,981484690,5080,5080,5080,5080,0
|
|
20241226,182000,981484690,5080,5080,5080,5080,0
|
|
20241226,181900,981484690,5080,5080,5080,5080,0
|
|
20241226,181800,981484690,5080,5080,5080,5080,0
|
|
20241226,181700,981484690,5080,5080,5080,5080,2073
|
|
20241226,181600,981484690,5080,5080,5080,5080,0
|
|
20241226,181500,981484690,5080,5080,5080,5080,0
|
|
20241226,181400,981484690,5080,5080,5080,5080,0
|
|
20241226,181300,981484690,5080,5080,5080,5080,0
|
|
20241226,181200,981484690,5080,5080,5080,5080,0
|
|
20241226,181100,981484690,5080,5080,5080,5080,0
|
|
20241226,181000,981484690,5080,5080,5080,5080,0
|
|
20241226,180900,981484690,5080,5080,5080,5080,0
|
|
20241226,180800,981484690,5080,5080,5080,5080,0
|
|
20241226,180700,981484690,5080,5080,5080,5080,0
|
|
20241226,180600,981484690,5080,5080,5080,5080,0
|
|
20241226,180500,981484690,5080,5080,5080,5080,0
|
|
20241226,180400,981484690,5080,5080,5080,5080,0
|
|
20241226,180300,981484690,5080,5080,5080,5080,0
|
|
20241226,180200,981484690,5080,5080,5080,5080,0
|
|
20241226,180100,981484690,5080,5080,5080,5080,0
|
|
20241226,180000,981484690,5080,5080,5080,5080,0
|
|
20241226,175900,981484690,5080,5080,5080,5080,0
|
|
20241226,175800,981484690,5080,5080,5080,5080,0
|
|
20241226,175700,981484690,5080,5080,5080,5080,0
|
|
20241226,175600,981484690,5080,5080,5080,5080,0
|
|
20241226,175500,981484690,5080,5080,5080,5080,0
|
|
20241226,175400,981484690,5080,5080,5080,5080,0
|
|
20241226,175300,981484690,5080,5080,5080,5080,0
|
|
20241226,175200,981484690,5080,5080,5080,5080,0
|
|
20241226,175100,981484690,5080,5080,5080,5080,0
|
|
20241226,175000,981484690,5080,5080,5080,5080,0
|
|
20241226,174900,981484690,5080,5080,5080,5080,0
|
|
20241226,174800,981484690,5080,5080,5080,5080,0
|
|
20241226,174700,981484690,5080,5080,5080,5080,2073
|
|
20241226,174600,981484690,5080,5080,5080,5080,0
|
|
20241226,174500,981484690,5080,5080,5080,5080,0
|
|
20241226,174400,981484690,5080,5080,5080,5080,0
|
|
20241226,174300,981484690,5080,5080,5080,5080,0
|
|
20241226,174200,981484690,5080,5080,5080,5080,0
|
|
20241226,174100,981484690,5080,5080,5080,5080,0
|
|
20241226,174000,981484690,5080,5080,5080,5080,0
|
|
20241226,173900,981484690,5080,5080,5080,5080,0
|
|
20241226,173800,981484690,5080,5080,5080,5080,0
|
|
20241226,173700,981484690,5080,5080,5080,5080,0
|
|
20241226,173600,981484690,5080,5080,5080,5080,0
|
|
20241226,173500,981484690,5080,5080,5080,5080,0
|
|
20241226,173400,981484690,5080,5080,5080,5080,0
|
|
20241226,173300,981484690,5080,5080,5080,5080,0
|
|
20241226,173200,981484690,5080,5080,5080,5080,0
|
|
20241226,173100,981484690,5080,5080,5080,5080,0
|
|
20241226,173000,981484690,5080,5080,5080,5080,0
|
|
20241226,172900,981484690,5080,5080,5080,5080,0
|
|
20241226,172800,981484690,5080,5080,5080,5080,0
|
|
20241226,172700,981484690,5080,5080,5080,5080,0
|
|
20241226,172600,981484690,5080,5080,5080,5080,0
|
|
20241226,172500,981484690,5080,5080,5080,5080,0
|
|
20241226,172400,981484690,5080,5080,5080,5080,0
|
|
20241226,172300,981484690,5080,5080,5080,5080,0
|
|
20241226,172200,981484690,5080,5080,5080,5080,0
|
|
20241226,172100,981484690,5080,5080,5080,5080,0
|
|
20241226,172000,981484690,5080,5080,5080,5080,0
|
|
20241226,171900,981484690,5080,5080,5080,5080,0
|
|
20241226,171800,981484690,5080,5080,5080,5080,0
|
|
20241226,171700,981484690,5080,5080,5080,5080,2073
|
|
20241226,171600,981484690,5080,5080,5080,5080,0
|
|
20241226,171500,981484690,5080,5080,5080,5080,0
|
|
20241226,171400,981484690,5080,5080,5080,5080,0
|
|
20241226,171300,981484690,5080,5080,5080,5080,0
|
|
20241226,171200,981484690,5080,5080,5080,5080,0
|
|
20241226,171100,981484690,5080,5080,5080,5080,0
|
|
20241226,171000,981484690,5080,5080,5080,5080,0
|
|
20241226,170900,981484690,5080,5080,5080,5080,0
|
|
20241226,170800,981484690,5080,5080,5080,5080,0
|
|
20241226,170700,981484690,5080,5080,5080,5080,0
|
|
20241226,170600,981484690,5080,5080,5080,5080,0
|
|
20241226,170500,981484690,5080,5080,5080,5080,0
|
|
20241226,170400,981484690,5080,5080,5080,5080,0
|
|
20241226,170300,981484690,5080,5080,5080,5080,0
|
|
20241226,170200,981484690,5080,5080,5080,5080,0
|
|
20241226,170100,981484690,5080,5080,5080,5080,0
|
|
20241226,170000,981484690,5080,5080,5080,5080,0
|
|
20241226,165900,981484690,5080,5080,5080,5080,0
|
|
20241226,165800,981484690,5080,5080,5080,5080,0
|
|
20241226,165700,981484690,5080,5080,5080,5080,0
|
|
20241226,165600,981484690,5080,5080,5080,5080,0
|
|
20241226,165500,981484690,5080,5080,5080,5080,0
|
|
20241226,165400,981484690,5080,5080,5080,5080,0
|
|
20241226,165300,981484690,5080,5080,5080,5080,0
|
|
20241226,165200,981484690,5080,5080,5080,5080,0
|
|
20241226,165100,981484690,5080,5080,5080,5080,0
|
|
20241226,165000,981484690,5080,5080,5080,5080,0
|
|
20241226,164900,981484690,5080,5080,5080,5080,0
|
|
20241226,164800,981484690,5080,5080,5080,5080,0
|
|
20241226,164700,981484690,5080,5080,5080,5080,2073
|
|
20241226,164600,981484690,5080,5080,5080,5080,0
|
|
20241226,164500,981484690,5080,5080,5080,5080,0
|
|
20241226,164400,981484690,5080,5080,5080,5080,0
|
|
20241226,164300,981484690,5080,5080,5080,5080,0
|
|
20241226,164200,981484690,5080,5080,5080,5080,0
|
|
20241226,164100,981484690,5080,5080,5080,5080,0
|
|
20241226,164000,981484690,5080,5080,5080,5080,0
|
|
20241226,163900,981484690,5080,5080,5080,5080,0
|
|
20241226,163800,981484690,5080,5080,5080,5080,0
|
|
20241226,163700,981484690,5080,5080,5080,5080,0
|
|
20241226,163600,981484690,5080,5080,5080,5080,0
|
|
20241226,163500,981484690,5080,5080,5080,5080,0
|
|
20241226,163400,981484690,5080,5080,5080,5080,0
|
|
20241226,163300,981484690,5080,5080,5080,5080,0
|
|
20241226,163200,981484690,5080,5080,5080,5080,0
|
|
20241226,163100,981484690,5080,5080,5080,5080,0
|
|
20241226,163000,981484690,5080,5080,5080,5080,0
|
|
20241226,162900,981484690,5080,5080,5080,5080,0
|
|
20241226,162800,981484690,5080,5080,5080,5080,0
|
|
20241226,162700,981484690,5080,5080,5080,5080,0
|
|
20241226,162600,981484690,5080,5080,5080,5080,0
|
|
20241226,162500,981484690,5080,5080,5080,5080,0
|
|
20241226,162400,981484690,5080,5080,5080,5080,0
|
|
20241226,162300,981484690,5080,5080,5080,5080,0
|
|
20241226,162200,981484690,5080,5080,5080,5080,0
|
|
20241226,162100,981484690,5080,5080,5080,5080,0
|
|
20241226,162000,981484690,5080,5080,5080,5080,0
|
|
20241226,161900,981484690,5080,5080,5080,5080,0
|
|
20241226,161800,981484690,5080,5080,5080,5080,0
|
|
20241226,161700,981484690,5080,5080,5080,5080,2073
|
|
20241226,161600,981484690,5080,5080,5080,5080,0
|
|
20241226,161500,981484690,5080,5080,5080,5080,0
|
|
20241226,161400,981484690,5080,5080,5080,5080,0
|
|
20241226,161300,981484690,5080,5080,5080,5080,0
|
|
20241226,161200,981484690,5080,5080,5080,5080,0
|
|
20241226,161100,981484690,5080,5080,5080,5080,0
|
|
20241226,161000,981484690,5080,5080,5080,5080,0
|
|
20241226,160900,981484690,5080,5080,5080,5080,0
|
|
20241226,160800,981484690,5080,5080,5080,5080,0
|
|
20241226,160700,981484690,5080,5080,5080,5080,0
|
|
20241226,160600,981484690,5080,5080,5080,5080,0
|
|
20241226,160500,981484690,5080,5080,5080,5080,0
|
|
20241226,160400,981484690,5080,5080,5080,5080,0
|
|
20241226,160300,981484690,5080,5080,5080,5080,0
|
|
20241226,160200,981484690,5080,5080,5080,5080,0
|
|
20241226,160100,981484690,5080,5080,5080,5080,0
|
|
20241226,160000,981484690,5080,5080,5080,5080,0
|
|
20241226,155900,981484690,5080,5080,5080,5080,0
|
|
20241226,155800,981484690,5080,5080,5080,5080,0
|
|
20241226,155700,981484690,5080,5080,5080,5080,0
|
|
20241226,155600,981484690,5080,5080,5080,5080,0
|
|
20241226,155500,981484690,5080,5080,5080,5080,0
|
|
20241226,155400,981484690,5080,5080,5080,5080,0
|
|
20241226,155300,981484690,5080,5080,5080,5080,0
|
|
20241226,155200,981484690,5080,5080,5080,5080,0
|
|
20241226,155100,981484690,5080,5080,5080,5080,0
|
|
20241226,155000,981484690,5080,5080,5080,5080,0
|
|
20241226,154900,981484690,5080,5080,5080,5080,0
|
|
20241226,154800,981484690,5080,5080,5080,5080,0
|
|
20241226,154700,981484690,5080,5080,5080,5080,2073
|
|
20241226,154600,981484690,5080,5080,5080,5080,0
|
|
20241226,154500,981484690,5080,5080,5080,5080,0
|
|
20241226,154400,981484690,5080,5080,5080,5080,0
|
|
20241226,154300,981484690,5080,5080,5080,5080,0
|
|
20241226,154200,981484690,5080,5080,5080,5080,0
|
|
20241226,154100,981484690,5080,5080,5080,5080,0
|
|
20241226,154000,981484690,5080,5080,5080,5080,0
|
|
20241226,153900,981484690,5080,5080,5080,5080,0
|
|
20241226,153800,981484690,5080,5080,5080,5080,0
|
|
20241226,153700,981484690,5080,5080,5080,5080,0
|
|
20241226,153600,981484690,5080,5080,5080,5080,0
|
|
20241226,153500,981484690,5080,5080,5080,5080,0
|
|
20241226,153400,981484690,5080,5080,5080,5080,0
|
|
20241226,153300,981484690,5080,5080,5080,5080,0
|
|
20241226,153200,981484690,5080,5080,5080,5080,0
|
|
20241226,153100,981484690,5080,5080,5080,5080,0
|
|
20241226,153000,981484690,5080,5080,5080,5080,2073
|
|
20241226,152900,970953850,5100,5100,5100,5100,0
|
|
20241226,152800,970953850,5100,5100,5100,5100,0
|
|
20241226,152700,970953850,5100,5100,5100,5100,0
|
|
20241226,152600,970953850,5100,5100,5100,5100,0
|
|
20241226,152500,970953850,5100,5100,5100,5100,0
|
|
20241226,152400,970953850,5100,5100,5100,5100,0
|
|
20241226,152300,970953850,5100,5100,5100,5100,0
|
|
20241226,152200,970953850,5100,5100,5100,5100,0
|
|
20241226,152100,970953850,5100,5100,5100,5100,0
|
|
20241226,152000,970953850,5100,5100,5100,5100,0
|
|
20241226,151900,970953850,5100,5080,5110,5080,7253
|
|
20241226,151800,933929230,5100,5110,5110,5100,399
|
|
20241226,151700,931894320,5100,5100,5100,5100,3032
|
|
20241226,151600,916431120,5100,5100,5100,5100,2604
|
|
20241226,151500,903150720,5100,5080,5100,5080,10132
|
|
20241226,151400,851519760,5080,5080,5080,5070,144
|
|
20241226,151300,850788290,5080,5080,5080,5080,500
|
|
20241226,151200,848248290,5060,5060,5060,5060,0
|
|
20241226,151100,848248290,5060,5060,5060,5060,381
|
|
20241226,151000,846320430,5060,5080,5080,5060,1627
|
|
20241226,150900,838087750,5080,5080,5080,5080,1391
|
|
20241226,150800,831021470,5080,5080,5080,5080,1
|
|
20241226,150700,831016390,5080,5080,5080,5080,0
|
|
20241226,150600,831016390,5080,5080,5080,5080,14
|
|
20241226,150500,830945270,5090,5090,5090,5090,3
|
|
20241226,150400,830930000,5070,5070,5070,5070,0
|
|
20241226,150300,830930000,5070,5070,5070,5070,0
|
|
20241226,150200,830930000,5070,5070,5070,5070,0
|
|
20241226,150100,830930000,5070,5070,5070,5070,0
|
|
20241226,150000,830930000,5070,5070,5070,5070,0
|
|
20241226,145900,830930000,5070,5090,5090,5070,3103
|
|
20241226,145800,815172310,5090,5090,5090,5090,1
|
|
20241226,145700,815167220,5100,5100,5100,5100,50
|
|
20241226,145600,814912220,5100,5100,5100,5100,0
|
|
20241226,145500,814912220,5100,5080,5100,5080,1000
|
|
20241226,145400,809822220,5090,5090,5090,5090,20
|
|
20241226,145300,809720420,5090,5090,5090,5090,761
|
|
20241226,145200,805846930,5080,5080,5080,5080,0
|
|
20241226,145100,805846930,5080,5090,5090,5080,820
|
|
20241226,145000,801678130,5090,5090,5090,5090,1
|
|
20241226,144900,801673040,5100,5100,5100,5100,0
|
|
20241226,144800,801673040,5100,5100,5100,5100,0
|
|
20241226,144700,801673040,5100,5100,5100,5100,0
|
|
20241226,144600,801673040,5100,5080,5100,5080,701
|
|
20241226,144500,798109940,5090,5090,5090,5090,300
|
|
20241226,144400,796582940,5090,5090,5090,5090,46
|
|
20241226,144300,796348800,5080,5080,5080,5080,0
|
|
20241226,144200,796348800,5080,5080,5080,5080,0
|
|
20241226,144100,796348800,5080,5080,5080,5080,0
|
|
20241226,144000,796348800,5080,5080,5080,5080,0
|
|
20241226,143900,796348800,5080,5080,5080,5080,3
|
|
20241226,143800,796333560,5080,5080,5080,5080,0
|
|
20241226,143700,796333560,5080,5080,5080,5080,0
|
|
20241226,143600,796333560,5080,5080,5080,5080,500
|
|
20241226,143500,793793560,5080,5080,5080,5080,0
|
|
20241226,143400,793793560,5080,5080,5080,5080,0
|
|
20241226,143300,793793560,5080,5080,5080,5080,0
|
|
20241226,143200,793793560,5080,5080,5080,5080,18
|
|
20241226,143100,793702120,5080,5080,5080,5080,9
|
|
20241226,143000,793656400,5080,5080,5080,5080,41
|
|
20241226,142900,793448120,5080,5080,5080,5080,0
|
|
20241226,142800,793448120,5080,5080,5080,5080,760
|
|
20241226,142700,789587320,5100,5100,5100,5100,0
|
|
20241226,142600,789587320,5100,5100,5100,5100,0
|
|
20241226,142500,789587320,5100,5100,5100,5100,56
|
|
20241226,142400,789301720,5100,5100,5100,5100,33
|
|
20241226,142300,789133420,5100,5100,5100,5100,1
|
|
20241226,142200,789128320,5100,5110,5110,5100,73
|
|
20241226,142100,788755450,5110,5110,5110,5110,1
|
|
20241226,142000,788750340,5110,5110,5110,5110,0
|
|
20241226,141900,788750340,5110,5110,5110,5110,1
|
|
20241226,141800,788745230,5100,5100,5100,5100,3928
|
|
20241226,141700,768712430,5100,5100,5100,5100,0
|
|
20241226,141600,768712430,5100,5100,5100,5100,0
|
|
20241226,141500,768712430,5100,5100,5100,5100,3000
|
|
20241226,141400,753412430,5100,5100,5100,5090,2802
|
|
20241226,141300,739148550,5110,5110,5110,5110,0
|
|
20241226,141200,739148550,5110,5100,5110,5100,2621
|
|
20241226,141100,725781440,5100,5100,5100,5100,0
|
|
20241226,141000,725781440,5100,5100,5100,5100,0
|
|
20241226,140900,725781440,5100,5100,5100,5100,22
|
|
20241226,140800,725669240,5100,5100,5100,5100,0
|
|
20241226,140700,725669240,5100,5100,5100,5100,0
|
|
20241226,140600,725669240,5100,5100,5100,5100,2
|
|
20241226,140500,725659040,5100,5100,5100,5100,63
|
|
20241226,140400,725337740,5080,5080,5080,5080,0
|
|
20241226,140300,725337740,5080,5080,5080,5080,0
|
|
20241226,140200,725337740,5080,5080,5080,5080,6
|
|
20241226,140100,725307260,5090,5090,5090,5090,0
|
|
20241226,140000,725307260,5090,5090,5090,5090,1000
|
|
20241226,135900,720217260,5080,5080,5080,5080,0
|
|
20241226,135800,720217260,5080,5080,5080,5080,0
|
|
20241226,135700,720217260,5080,5080,5080,5080,0
|
|
20241226,135600,720217260,5080,5080,5080,5080,0
|
|
20241226,135500,720217260,5080,5080,5080,5080,0
|
|
20241226,135400,720217260,5080,5080,5080,5080,0
|
|
20241226,135300,720217260,5080,5080,5080,5080,0
|
|
20241226,135200,720217260,5080,5080,5080,5080,534
|
|
20241226,135100,717504540,5080,5080,5080,5080,0
|
|
20241226,135000,717504540,5080,5080,5080,5080,28
|
|
20241226,134900,717362300,5080,5080,5080,5080,2
|
|
20241226,134800,717352140,5070,5070,5070,5070,0
|
|
20241226,134700,717352140,5070,5070,5070,5070,0
|
|
20241226,134600,717352140,5070,5070,5070,5070,0
|
|
20241226,134500,717352140,5070,5070,5070,5070,0
|
|
20241226,134400,717352140,5070,5070,5070,5070,0
|
|
20241226,134300,717352140,5070,5070,5070,5070,299
|
|
20241226,134200,715836210,5070,5070,5070,5070,20
|
|
20241226,134100,715734810,5070,5070,5070,5070,326
|
|
20241226,134000,714081990,5070,5070,5070,5070,0
|
|
20241226,133900,714081990,5070,5070,5070,5070,24
|
|
20241226,133800,713960310,5070,5070,5070,5070,20
|
|
20241226,133700,713858910,5070,5080,5080,5070,688
|
|
20241226,133600,710368870,5080,5080,5080,5080,0
|
|
20241226,133500,710368870,5080,5080,5080,5080,0
|
|
20241226,133400,710368870,5080,5080,5080,5080,25
|
|
20241226,133300,710241870,5080,5080,5080,5080,0
|
|
20241226,133200,710241870,5080,5080,5080,5080,0
|
|
20241226,133100,710241870,5080,5080,5080,5080,0
|
|
20241226,133000,710241870,5080,5080,5080,5080,0
|
|
20241226,132900,710241870,5080,5080,5080,5080,0
|
|
20241226,132800,710241870,5080,5080,5080,5080,200
|
|
20241226,132700,709225870,5080,5080,5080,5080,3
|
|
20241226,132600,709210630,5090,5090,5090,5090,0
|
|
20241226,132500,709210630,5090,5090,5090,5090,0
|
|
20241226,132400,709210630,5090,5090,5090,5090,0
|
|
20241226,132300,709210630,5090,5090,5090,5090,0
|
|
20241226,132200,709210630,5090,5090,5090,5090,0
|
|
20241226,132100,709210630,5090,5090,5090,5090,0
|
|
20241226,132000,709210630,5090,5080,5090,5080,8
|
|
20241226,131900,709169920,5100,5100,5100,5100,0
|
|
20241226,131800,709169920,5100,5100,5100,5100,0
|
|
20241226,131700,709169920,5100,5100,5100,5100,2
|
|
20241226,131600,709159720,5100,5090,5100,5090,100
|
|
20241226,131500,708650040,5070,5070,5070,5070,0
|
|
20241226,131400,708650040,5070,5070,5070,5070,985
|
|
20241226,131300,703656090,5070,5070,5070,5070,7
|
|
20241226,131200,703620600,5100,5100,5100,5100,0
|
|
20241226,131100,703620600,5100,5100,5100,5100,8
|
|
20241226,131000,703579800,5100,5100,5100,5100,0
|
|
20241226,130900,703579800,5100,5100,5100,5100,500
|
|
20241226,130800,701029800,5100,5090,5100,5090,2000
|
|
20241226,130700,690830910,5060,5070,5070,5060,2358
|
|
20241226,130600,678898430,5070,5070,5070,5070,3602
|
|
20241226,130500,660636290,5080,5080,5080,5080,115
|
|
20241226,130400,660052090,5080,5080,5080,5080,30
|
|
20241226,130300,659899690,5090,5090,5090,5090,11
|
|
20241226,130200,659843700,5080,5090,5090,5080,481
|
|
20241226,130100,657400210,5090,5080,5090,5080,508
|
|
20241226,130000,654819480,5090,5090,5090,5090,2509
|
|
20241226,125900,642048670,5090,5090,5090,5090,1
|
|
20241226,125800,642043580,5090,5090,5090,5090,0
|
|
20241226,125700,642043580,5090,5090,5090,5090,100
|
|
20241226,125600,641534580,5090,5090,5090,5090,0
|
|
20241226,125500,641534580,5090,5090,5090,5090,620
|
|
20241226,125400,638378780,5090,5090,5090,5090,0
|
|
20241226,125300,638378780,5090,5090,5090,5090,169
|
|
20241226,125200,637518570,5090,5100,5110,5090,933
|
|
20241226,125100,632754750,5110,5090,5110,5080,16938
|
|
20241226,125000,546416170,5070,5070,5070,5070,0
|
|
20241226,124900,546416170,5070,5070,5070,5070,0
|
|
20241226,124800,546416170,5070,5080,5080,5070,2491
|
|
20241226,124700,533768890,5080,5080,5080,5080,0
|
|
20241226,124600,533768890,5080,5080,5080,5080,209
|
|
20241226,124500,532707170,5070,5070,5070,5070,0
|
|
20241226,124400,532707170,5070,5070,5070,5070,0
|
|
20241226,124300,532707170,5070,5070,5070,5070,280
|
|
20241226,124200,531287570,5070,5070,5080,5070,7
|
|
20241226,124100,531252030,5090,5080,5090,5070,2050
|
|
20241226,124000,520833240,5080,5080,5080,5080,33
|
|
20241226,123900,520665600,5070,5070,5070,5070,1
|
|
20241226,123800,520660530,5070,5070,5070,5070,0
|
|
20241226,123700,520660530,5070,5070,5070,5070,30
|
|
20241226,123600,520508430,5070,5070,5070,5070,605
|
|
20241226,123500,517441080,5070,5070,5070,5070,0
|
|
20241226,123400,517441080,5070,5080,5080,5070,415
|
|
20241226,123300,515336830,5070,5070,5070,5070,0
|
|
20241226,123200,515336830,5070,5070,5070,5070,6
|
|
20241226,123100,515306410,5070,5070,5070,5070,21
|
|
20241226,123000,515199940,5070,5070,5070,5070,0
|
|
20241226,122900,515199940,5070,5070,5070,5070,1
|
|
20241226,122800,515194870,5070,5070,5070,5070,26
|
|
20241226,122700,515063050,5070,5070,5070,5070,0
|
|
20241226,122600,515063050,5070,5070,5070,5070,0
|
|
20241226,122500,515063050,5070,5070,5070,5070,3
|
|
20241226,122400,515047840,5070,5070,5070,5070,1
|
|
20241226,122300,515042770,5080,5070,5080,5070,7
|
|
20241226,122200,515007270,5070,5070,5070,5070,7
|
|
20241226,122100,514971780,5070,5080,5080,5070,6
|
|
20241226,122000,514941310,5080,5080,5080,5080,0
|
|
20241226,121900,514941310,5080,5080,5080,5080,158
|
|
20241226,121800,514138670,5070,5070,5070,5070,0
|
|
20241226,121700,514138670,5070,5070,5070,5070,6
|
|
20241226,121600,514108250,5060,5060,5060,5060,0
|
|
20241226,121500,514108250,5060,5060,5060,5060,0
|
|
20241226,121400,514108250,5060,5060,5060,5060,0
|
|
20241226,121300,514108250,5060,5060,5060,5060,0
|
|
20241226,121200,514108250,5060,5060,5060,5060,4
|
|
20241226,121100,514088010,5070,5080,5080,5070,30
|
|
20241226,121000,513935840,5080,5080,5080,5080,0
|
|
20241226,120900,513935840,5080,5080,5080,5080,0
|
|
20241226,120800,513935840,5080,5080,5080,5080,1
|
|
20241226,120700,513930760,5080,5080,5080,5080,0
|
|
20241226,120600,513930760,5080,5080,5080,5080,380
|
|
20241226,120500,512000360,5100,5090,5100,5090,1000
|
|
20241226,120400,506901960,5070,5080,5080,5070,1226
|
|
20241226,120300,500679500,5090,5090,5090,5090,102
|
|
20241226,120200,500160320,5080,5090,5090,5080,136
|
|
20241226,120100,499469090,5100,5080,5100,5080,2214
|
|
20241226,120000,488177880,5080,5080,5080,5080,0
|
|
20241226,115900,488177880,5080,5080,5080,5080,0
|
|
20241226,115800,488177880,5080,5080,5080,5080,0
|
|
20241226,115700,488177880,5080,5080,5080,5080,0
|
|
20241226,115600,488177880,5080,5080,5080,5080,5
|
|
20241226,115500,488152480,5060,5060,5060,5060,1
|
|
20241226,115400,488147420,5060,5060,5060,5060,0
|
|
20241226,115300,488147420,5060,5060,5060,5060,0
|
|
20241226,115200,488147420,5060,5060,5060,5060,1
|
|
20241226,115100,488142360,5090,5070,5090,5050,12850
|
|
20241226,115000,422840900,5070,5050,5070,5050,2000
|
|
20241226,114900,412702380,5060,5040,5060,5040,2378
|
|
20241226,114800,400687150,5040,5030,5040,5030,2000
|
|
20241226,114700,390607280,5020,5020,5020,5020,0
|
|
20241226,114600,390607280,5020,5020,5020,5020,0
|
|
20241226,114500,390607280,5020,5020,5020,5020,0
|
|
20241226,114400,390607280,5020,5020,5020,5020,0
|
|
20241226,114300,390607280,5020,5020,5020,5020,0
|
|
20241226,114200,390607280,5020,5020,5020,5020,9
|
|
20241226,114100,390562100,5020,5020,5020,5020,1
|
|
20241226,114000,390557080,5020,5020,5020,5020,28
|
|
20241226,113900,390416520,5030,5030,5030,5030,0
|
|
20241226,113800,390416520,5030,5030,5030,5030,1
|
|
20241226,113700,390411490,5020,5020,5020,5020,0
|
|
20241226,113600,390411490,5020,5020,5020,5020,0
|
|
20241226,113500,390411490,5020,5020,5020,5020,5
|
|
20241226,113400,390386390,5020,5020,5020,5020,1
|
|
20241226,113300,390381370,5010,5010,5010,5010,0
|
|
20241226,113200,390381370,5010,5010,5010,5010,3
|
|
20241226,113100,390366340,5010,5010,5010,5010,1
|
|
20241226,113000,390361330,5010,5010,5010,5010,0
|
|
20241226,112900,390361330,5010,5010,5010,5010,261
|
|
20241226,112800,389053720,5020,5020,5020,5020,172
|
|
20241226,112700,388190280,5010,5010,5010,5010,0
|
|
20241226,112600,388190280,5010,5010,5010,5010,0
|
|
20241226,112500,388190280,5010,5010,5010,5010,0
|
|
20241226,112400,388190280,5010,5010,5010,5010,0
|
|
20241226,112300,388190280,5010,5010,5010,5010,0
|
|
20241226,112200,388190280,5010,5010,5010,5010,7
|
|
20241226,112100,388155210,5010,5010,5010,5010,1
|
|
20241226,112000,388150200,5010,5010,5010,5010,0
|
|
20241226,111900,388150200,5010,5010,5010,5010,0
|
|
20241226,111800,388150200,5010,5010,5010,5010,0
|
|
20241226,111700,388150200,5010,5010,5010,5010,0
|
|
20241226,111600,388150200,5010,5010,5010,5010,600
|
|
20241226,111500,385144200,5020,5020,5020,5020,0
|
|
20241226,111400,385144200,5020,5020,5020,5020,40
|
|
20241226,111300,384943400,5020,5020,5020,5020,5
|
|
20241226,111200,384918300,5010,5010,5010,5010,8
|
|
20241226,111100,384878220,5010,5010,5010,5010,1
|
|
20241226,111000,384873210,5010,5020,5020,5010,1500
|
|
20241226,110900,377348210,5010,5010,5010,5010,1
|
|
20241226,110800,377343200,5010,5010,5010,5010,0
|
|
20241226,110700,377343200,5010,5020,5020,5010,22
|
|
20241226,110600,377232970,5020,5020,5020,5020,0
|
|
20241226,110500,377232970,5020,5020,5020,5020,0
|
|
20241226,110400,377232970,5020,5020,5020,5020,78
|
|
20241226,110300,376841410,5010,5010,5010,5010,0
|
|
20241226,110200,376841410,5010,5020,5020,5010,182
|
|
20241226,110100,375929550,5020,5020,5020,5020,920
|
|
20241226,110000,371311150,5030,5030,5030,5030,0
|
|
20241226,105900,371311150,5030,5030,5030,5030,0
|
|
20241226,105800,371311150,5030,5030,5030,5030,0
|
|
20241226,105700,371311150,5030,5030,5030,5030,4
|
|
20241226,105600,371291030,5030,5020,5030,5020,118
|
|
20241226,105500,370698620,5030,5030,5030,5030,0
|
|
20241226,105400,370698620,5030,5030,5030,5030,0
|
|
20241226,105300,370698620,5030,5030,5030,5030,17
|
|
20241226,105200,370613110,5020,5020,5020,5020,7
|
|
20241226,105100,370577970,5030,5030,5030,5030,50
|
|
20241226,105000,370326470,5030,5030,5030,5030,1
|
|
20241226,104900,370321440,5030,5030,5030,5030,110
|
|
20241226,104800,369768140,5040,5040,5040,5040,0
|
|
20241226,104700,369768140,5040,5040,5040,5040,0
|
|
20241226,104600,369768140,5040,5040,5040,5040,0
|
|
20241226,104500,369768140,5040,5040,5040,5040,2
|
|
20241226,104400,369758060,5030,5030,5030,5030,60
|
|
20241226,104300,369456260,5030,5030,5030,5030,0
|
|
20241226,104200,369456260,5030,5020,5030,5020,8
|
|
20241226,104100,369416050,5020,5020,5020,5020,1
|
|
20241226,104000,369411030,5060,5060,5060,5060,0
|
|
20241226,103900,369411030,5060,5070,5070,5060,34
|
|
20241226,103800,369238980,5020,5020,5020,5020,20
|
|
20241226,103700,369138580,5020,5030,5070,5020,4374
|
|
20241226,103600,347063210,5030,5030,5030,5030,55
|
|
20241226,103500,346786560,5030,5030,5030,5030,2458
|
|
20241226,103400,334422820,5030,5030,5030,5030,6
|
|
20241226,103300,334392640,5020,5020,5020,5020,0
|
|
20241226,103200,334392640,5020,5020,5020,5020,1
|
|
20241226,103100,334387620,5020,5020,5020,5020,527
|
|
20241226,103000,331742080,5050,5050,5050,5050,0
|
|
20241226,102900,331742080,5050,5050,5050,5050,10
|
|
20241226,102800,331691580,5020,5020,5020,5020,380
|
|
20241226,102700,329783980,5030,5030,5030,5030,0
|
|
20241226,102600,329783980,5030,5030,5030,5030,698
|
|
20241226,102500,326273040,5050,5050,5050,5050,1
|
|
20241226,102400,326267990,5050,5050,5050,5050,0
|
|
20241226,102300,326267990,5050,5050,5050,5050,2
|
|
20241226,102200,326257890,5040,5040,5040,5040,325
|
|
20241226,102100,324619890,5060,5060,5060,5040,58
|
|
20241226,102000,324326430,5060,5050,5060,5050,2
|
|
20241226,101900,324316320,5040,5040,5040,5040,0
|
|
20241226,101800,324316320,5040,5040,5040,5040,0
|
|
20241226,101700,324316320,5040,5040,5040,5040,0
|
|
20241226,101600,324316320,5040,5040,5040,5040,0
|
|
20241226,101500,324316320,5040,5040,5040,5040,0
|
|
20241226,101400,324316320,5040,5040,5040,5040,0
|
|
20241226,101300,324316320,5040,5040,5040,5040,4368
|
|
20241226,101200,302301600,5040,5030,5040,5030,129
|
|
20241226,101100,301651470,5030,5030,5030,5030,1
|
|
20241226,101000,301646440,5070,5070,5070,5070,1
|
|
20241226,100900,301641370,5040,5070,5070,5040,141
|
|
20241226,100800,300930700,5040,5040,5040,5040,0
|
|
20241226,100700,300930700,5040,5050,5050,5040,858
|
|
20241226,100600,296603300,5070,5070,5070,5070,1
|
|
20241226,100500,296598230,5070,5050,5070,5050,386
|
|
20241226,100400,294644940,5070,5070,5070,5070,0
|
|
20241226,100300,294644940,5070,5060,5070,5060,47
|
|
20241226,100200,294406710,5050,5050,5050,5050,2
|
|
20241226,100100,294396610,5050,5060,5070,5050,11232
|
|
20241226,100000,237526350,5070,5060,5070,5050,442
|
|
20241226,095900,235292950,5060,5060,5060,5060,6
|
|
20241226,095800,235262590,5060,5060,5060,5060,0
|
|
20241226,095700,235262590,5060,5060,5060,5060,253
|
|
20241226,095600,233982410,5060,5060,5070,5060,1449
|
|
20241226,095500,226641630,5060,5050,5060,5050,306
|
|
20241226,095400,225096270,5040,5040,5040,5040,200
|
|
20241226,095300,224088270,5040,5040,5040,5040,2
|
|
20241226,095200,224078190,5020,5030,5030,5020,678
|
|
20241226,095100,220667870,5020,5020,5020,5020,8
|
|
20241226,095000,220627710,5020,5020,5020,5020,0
|
|
20241226,094900,220627710,5020,5020,5020,5020,40
|
|
20241226,094800,220426910,5020,5020,5020,5020,0
|
|
20241226,094700,220426910,5020,5020,5020,5020,881
|
|
20241226,094600,216004290,5010,5010,5010,5010,5
|
|
20241226,094500,215979240,5010,5010,5010,5010,1
|
|
20241226,094400,215974230,5000,5000,5000,5000,0
|
|
20241226,094300,215974230,5000,5000,5000,5000,0
|
|
20241226,094200,215974230,5000,5020,5020,5000,112
|
|
20241226,094100,215414210,5000,5010,5010,5000,5001
|
|
20241226,094000,190404090,5010,5000,5010,4995,3235
|
|
20241226,093900,174226785,5000,5000,5000,5000,0
|
|
20241226,093800,174226785,5000,5000,5000,5000,2500
|
|
20241226,093700,161726785,5000,5000,5000,5000,2500
|
|
20241226,093600,149226785,4995,4995,4995,4995,0
|
|
20241226,093500,149226785,4995,4995,4995,4995,0
|
|
20241226,093400,149226785,4995,4995,4995,4995,500
|
|
20241226,093300,146729285,5000,5000,5000,5000,3100
|
|
20241226,093200,131229285,5000,4995,5000,4995,901
|
|
20241226,093100,126726790,5000,5000,5000,5000,513
|
|
20241226,093000,124161790,5000,5000,5000,5000,501
|
|
20241226,092900,121656790,5030,5030,5030,5030,33
|
|
20241226,092800,121490800,4995,4995,4995,4995,0
|
|
20241226,092700,121490800,4995,4995,4995,4995,0
|
|
20241226,092600,121490800,4995,4995,4995,4995,3
|
|
20241226,092500,121475815,4995,5020,5020,4995,415
|
|
20241226,092400,119402515,4995,4995,4995,4995,0
|
|
20241226,092300,119402515,4995,5020,5020,4995,5212
|
|
20241226,092200,93343125,5020,5030,5030,5020,511
|
|
20241226,092100,90777795,5030,5030,5030,5030,201
|
|
20241226,092000,89766765,5030,5030,5030,5030,5
|
|
20241226,091900,89741615,5030,5040,5040,5030,1000
|
|
20241226,091800,84705525,5020,5020,5020,5020,0
|
|
20241226,091700,84705525,5020,5020,5020,5020,0
|
|
20241226,091600,84705525,5020,5040,5060,5020,1600
|
|
20241226,091500,76639575,5020,5020,5020,5020,500
|
|
20241226,091400,74129575,5020,5020,5020,5020,670
|
|
20241226,091300,70766175,5020,5030,5030,5020,30
|
|
20241226,091200,70615375,5030,5030,5030,5000,1103
|
|
20241226,091100,65067365,5000,5020,5030,5000,3
|
|
20241226,091000,65052315,5000,5020,5020,4995,3104
|
|
20241226,090900,49518860,5010,5020,5020,5010,1444
|
|
20241226,090800,42279430,5030,5030,5030,5030,0
|
|
20241226,090700,42279430,5030,5030,5030,5030,500
|
|
20241226,090600,39764430,5030,5030,5030,5030,11
|
|
20241226,090500,39709100,5030,5030,5030,5030,500
|
|
20241226,090400,37194100,5030,5030,5030,5030,1000
|
|
20241226,090300,32164100,5040,5020,5060,5020,502
|
|
20241226,090200,29634020,5010,5020,5030,5010,2505
|
|
20241226,090100,17058910,5060,5050,5060,5050,625
|
|
20241226,090000,13898840,5040,5040,5040,5010,2768
|