651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,194800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,194700,1110986085,4590,4590,4590,4590,0
|
|
20241227,194600,1110986085,4590,4590,4590,4590,0
|
|
20241227,194500,1110986085,4590,4590,4590,4590,0
|
|
20241227,194400,1110986085,4590,4590,4590,4590,0
|
|
20241227,194300,1110986085,4590,4590,4590,4590,0
|
|
20241227,194200,1110986085,4590,4590,4590,4590,0
|
|
20241227,194100,1110986085,4590,4590,4590,4590,0
|
|
20241227,194000,1110986085,4590,4590,4590,4590,0
|
|
20241227,193900,1110986085,4590,4590,4590,4590,0
|
|
20241227,193800,1110986085,4590,4590,4590,4590,0
|
|
20241227,193700,1110986085,4590,4590,4590,4590,0
|
|
20241227,193600,1110986085,4590,4590,4590,4590,0
|
|
20241227,193500,1110986085,4590,4590,4590,4590,0
|
|
20241227,193400,1110986085,4590,4590,4590,4590,0
|
|
20241227,193300,1110986085,4590,4590,4590,4590,0
|
|
20241227,193200,1110986085,4590,4590,4590,4590,0
|
|
20241227,193100,1110986085,4590,4590,4590,4590,0
|
|
20241227,193000,1110986085,4590,4590,4590,4590,0
|
|
20241227,192900,1110986085,4590,4590,4590,4590,0
|
|
20241227,192800,1110986085,4590,4590,4590,4590,0
|
|
20241227,192700,1110986085,4590,4590,4590,4590,0
|
|
20241227,192600,1110986085,4590,4590,4590,4590,0
|
|
20241227,192500,1110986085,4590,4590,4590,4590,0
|
|
20241227,192400,1110986085,4590,4590,4590,4590,0
|
|
20241227,192300,1110986085,4590,4590,4590,4590,0
|
|
20241227,192200,1110986085,4590,4590,4590,4590,0
|
|
20241227,192100,1110986085,4590,4590,4590,4590,0
|
|
20241227,192000,1110986085,4590,4590,4590,4590,0
|
|
20241227,191900,1110986085,4590,4590,4590,4590,0
|
|
20241227,191800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,191700,1110986085,4590,4590,4590,4590,0
|
|
20241227,191600,1110986085,4590,4590,4590,4590,0
|
|
20241227,191500,1110986085,4590,4590,4590,4590,0
|
|
20241227,191400,1110986085,4590,4590,4590,4590,0
|
|
20241227,191300,1110986085,4590,4590,4590,4590,0
|
|
20241227,191200,1110986085,4590,4590,4590,4590,0
|
|
20241227,191100,1110986085,4590,4590,4590,4590,0
|
|
20241227,191000,1110986085,4590,4590,4590,4590,0
|
|
20241227,190900,1110986085,4590,4590,4590,4590,0
|
|
20241227,190800,1110986085,4590,4590,4590,4590,0
|
|
20241227,190700,1110986085,4590,4590,4590,4590,0
|
|
20241227,190600,1110986085,4590,4590,4590,4590,0
|
|
20241227,190500,1110986085,4590,4590,4590,4590,0
|
|
20241227,190400,1110986085,4590,4590,4590,4590,0
|
|
20241227,190300,1110986085,4590,4590,4590,4590,0
|
|
20241227,190200,1110986085,4590,4590,4590,4590,0
|
|
20241227,190100,1110986085,4590,4590,4590,4590,0
|
|
20241227,190000,1110986085,4590,4590,4590,4590,0
|
|
20241227,185900,1110986085,4590,4590,4590,4590,0
|
|
20241227,185800,1110986085,4590,4590,4590,4590,0
|
|
20241227,185700,1110986085,4590,4590,4590,4590,0
|
|
20241227,185600,1110986085,4590,4590,4590,4590,0
|
|
20241227,185500,1110986085,4590,4590,4590,4590,0
|
|
20241227,185400,1110986085,4590,4590,4590,4590,0
|
|
20241227,185300,1110986085,4590,4590,4590,4590,0
|
|
20241227,185200,1110986085,4590,4590,4590,4590,0
|
|
20241227,185100,1110986085,4590,4590,4590,4590,0
|
|
20241227,185000,1110986085,4590,4590,4590,4590,0
|
|
20241227,184900,1110986085,4590,4590,4590,4590,0
|
|
20241227,184800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,184700,1110986085,4590,4590,4590,4590,0
|
|
20241227,184600,1110986085,4590,4590,4590,4590,0
|
|
20241227,184500,1110986085,4590,4590,4590,4590,0
|
|
20241227,184400,1110986085,4590,4590,4590,4590,0
|
|
20241227,184300,1110986085,4590,4590,4590,4590,0
|
|
20241227,184200,1110986085,4590,4590,4590,4590,0
|
|
20241227,184100,1110986085,4590,4590,4590,4590,0
|
|
20241227,184000,1110986085,4590,4590,4590,4590,0
|
|
20241227,183900,1110986085,4590,4590,4590,4590,0
|
|
20241227,183800,1110986085,4590,4590,4590,4590,0
|
|
20241227,183700,1110986085,4590,4590,4590,4590,0
|
|
20241227,183600,1110986085,4590,4590,4590,4590,0
|
|
20241227,183500,1110986085,4590,4590,4590,4590,0
|
|
20241227,183400,1110986085,4590,4590,4590,4590,0
|
|
20241227,183300,1110986085,4590,4590,4590,4590,0
|
|
20241227,183200,1110986085,4590,4590,4590,4590,0
|
|
20241227,183100,1110986085,4590,4590,4590,4590,0
|
|
20241227,183000,1110986085,4590,4590,4590,4590,0
|
|
20241227,182900,1110986085,4590,4590,4590,4590,0
|
|
20241227,182800,1110986085,4590,4590,4590,4590,0
|
|
20241227,182700,1110986085,4590,4590,4590,4590,0
|
|
20241227,182600,1110986085,4590,4590,4590,4590,0
|
|
20241227,182500,1110986085,4590,4590,4590,4590,0
|
|
20241227,182400,1110986085,4590,4590,4590,4590,0
|
|
20241227,182300,1110986085,4590,4590,4590,4590,0
|
|
20241227,182200,1110986085,4590,4590,4590,4590,0
|
|
20241227,182100,1110986085,4590,4590,4590,4590,0
|
|
20241227,182000,1110986085,4590,4590,4590,4590,0
|
|
20241227,181900,1110986085,4590,4590,4590,4590,0
|
|
20241227,181800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,181700,1110986085,4590,4590,4590,4590,0
|
|
20241227,181600,1110986085,4590,4590,4590,4590,0
|
|
20241227,181500,1110986085,4590,4590,4590,4590,0
|
|
20241227,181400,1110986085,4590,4590,4590,4590,0
|
|
20241227,181300,1110986085,4590,4590,4590,4590,0
|
|
20241227,181200,1110986085,4590,4590,4590,4590,0
|
|
20241227,181100,1110986085,4590,4590,4590,4590,0
|
|
20241227,181000,1110986085,4590,4590,4590,4590,0
|
|
20241227,180900,1110986085,4590,4590,4590,4590,0
|
|
20241227,180800,1110986085,4590,4590,4590,4590,0
|
|
20241227,180700,1110986085,4590,4590,4590,4590,0
|
|
20241227,180600,1110986085,4590,4590,4590,4590,0
|
|
20241227,180500,1110986085,4590,4590,4590,4590,0
|
|
20241227,180400,1110986085,4590,4590,4590,4590,0
|
|
20241227,180300,1110986085,4590,4590,4590,4590,0
|
|
20241227,180200,1110986085,4590,4590,4590,4590,0
|
|
20241227,180100,1110986085,4590,4590,4590,4590,0
|
|
20241227,180000,1110986085,4590,4590,4590,4590,0
|
|
20241227,175900,1110986085,4590,4590,4590,4590,0
|
|
20241227,175800,1110986085,4590,4590,4590,4590,0
|
|
20241227,175700,1110986085,4590,4590,4590,4590,0
|
|
20241227,175600,1110986085,4590,4590,4590,4590,0
|
|
20241227,175500,1110986085,4590,4590,4590,4590,0
|
|
20241227,175400,1110986085,4590,4590,4590,4590,0
|
|
20241227,175300,1110986085,4590,4590,4590,4590,0
|
|
20241227,175200,1110986085,4590,4590,4590,4590,0
|
|
20241227,175100,1110986085,4590,4590,4590,4590,0
|
|
20241227,175000,1110986085,4590,4590,4590,4590,0
|
|
20241227,174900,1110986085,4590,4590,4590,4590,0
|
|
20241227,174800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,174700,1110986085,4590,4590,4590,4590,0
|
|
20241227,174600,1110986085,4590,4590,4590,4590,0
|
|
20241227,174500,1110986085,4590,4590,4590,4590,0
|
|
20241227,174400,1110986085,4590,4590,4590,4590,0
|
|
20241227,174300,1110986085,4590,4590,4590,4590,0
|
|
20241227,174200,1110986085,4590,4590,4590,4590,0
|
|
20241227,174100,1110986085,4590,4590,4590,4590,0
|
|
20241227,174000,1110986085,4590,4590,4590,4590,0
|
|
20241227,173900,1110986085,4590,4590,4590,4590,0
|
|
20241227,173800,1110986085,4590,4590,4590,4590,0
|
|
20241227,173700,1110986085,4590,4590,4590,4590,0
|
|
20241227,173600,1110986085,4590,4590,4590,4590,0
|
|
20241227,173500,1110986085,4590,4590,4590,4590,0
|
|
20241227,173400,1110986085,4590,4590,4590,4590,0
|
|
20241227,173300,1110986085,4590,4590,4590,4590,0
|
|
20241227,173200,1110986085,4590,4590,4590,4590,0
|
|
20241227,173100,1110986085,4590,4590,4590,4590,0
|
|
20241227,173000,1110986085,4590,4590,4590,4590,0
|
|
20241227,172900,1110986085,4590,4590,4590,4590,0
|
|
20241227,172800,1110986085,4590,4590,4590,4590,0
|
|
20241227,172700,1110986085,4590,4590,4590,4590,0
|
|
20241227,172600,1110986085,4590,4590,4590,4590,0
|
|
20241227,172500,1110986085,4590,4590,4590,4590,0
|
|
20241227,172400,1110986085,4590,4590,4590,4590,0
|
|
20241227,172300,1110986085,4590,4590,4590,4590,0
|
|
20241227,172200,1110986085,4590,4590,4590,4590,0
|
|
20241227,172100,1110986085,4590,4590,4590,4590,0
|
|
20241227,172000,1110986085,4590,4590,4590,4590,0
|
|
20241227,171900,1110986085,4590,4590,4590,4590,0
|
|
20241227,171800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,171700,1110986085,4590,4590,4590,4590,0
|
|
20241227,171600,1110986085,4590,4590,4590,4590,0
|
|
20241227,171500,1110986085,4590,4590,4590,4590,0
|
|
20241227,171400,1110986085,4590,4590,4590,4590,0
|
|
20241227,171300,1110986085,4590,4590,4590,4590,0
|
|
20241227,171200,1110986085,4590,4590,4590,4590,0
|
|
20241227,171100,1110986085,4590,4590,4590,4590,0
|
|
20241227,171000,1110986085,4590,4590,4590,4590,0
|
|
20241227,170900,1110986085,4590,4590,4590,4590,0
|
|
20241227,170800,1110986085,4590,4590,4590,4590,0
|
|
20241227,170700,1110986085,4590,4590,4590,4590,0
|
|
20241227,170600,1110986085,4590,4590,4590,4590,0
|
|
20241227,170500,1110986085,4590,4590,4590,4590,0
|
|
20241227,170400,1110986085,4590,4590,4590,4590,0
|
|
20241227,170300,1110986085,4590,4590,4590,4590,0
|
|
20241227,170200,1110986085,4590,4590,4590,4590,0
|
|
20241227,170100,1110986085,4590,4590,4590,4590,0
|
|
20241227,170000,1110986085,4590,4590,4590,4590,0
|
|
20241227,165900,1110986085,4590,4590,4590,4590,0
|
|
20241227,165800,1110986085,4590,4590,4590,4590,0
|
|
20241227,165700,1110986085,4590,4590,4590,4590,0
|
|
20241227,165600,1110986085,4590,4590,4590,4590,0
|
|
20241227,165500,1110986085,4590,4590,4590,4590,0
|
|
20241227,165400,1110986085,4590,4590,4590,4590,0
|
|
20241227,165300,1110986085,4590,4590,4590,4590,0
|
|
20241227,165200,1110986085,4590,4590,4590,4590,0
|
|
20241227,165100,1110986085,4590,4590,4590,4590,0
|
|
20241227,165000,1110986085,4590,4590,4590,4590,0
|
|
20241227,164900,1110986085,4590,4590,4590,4590,0
|
|
20241227,164800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,164700,1110986085,4590,4590,4590,4590,0
|
|
20241227,164600,1110986085,4590,4590,4590,4590,0
|
|
20241227,164500,1110986085,4590,4590,4590,4590,0
|
|
20241227,164400,1110986085,4590,4590,4590,4590,0
|
|
20241227,164300,1110986085,4590,4590,4590,4590,0
|
|
20241227,164200,1110986085,4590,4590,4590,4590,0
|
|
20241227,164100,1110986085,4590,4590,4590,4590,0
|
|
20241227,164000,1110986085,4590,4590,4590,4590,0
|
|
20241227,163900,1110986085,4590,4590,4590,4590,0
|
|
20241227,163800,1110986085,4590,4590,4590,4590,0
|
|
20241227,163700,1110986085,4590,4590,4590,4590,0
|
|
20241227,163600,1110986085,4590,4590,4590,4590,0
|
|
20241227,163500,1110986085,4590,4590,4590,4590,0
|
|
20241227,163400,1110986085,4590,4590,4590,4590,0
|
|
20241227,163300,1110986085,4590,4590,4590,4590,0
|
|
20241227,163200,1110986085,4590,4590,4590,4590,0
|
|
20241227,163100,1110986085,4590,4590,4590,4590,0
|
|
20241227,163000,1110986085,4590,4590,4590,4590,0
|
|
20241227,162900,1110986085,4590,4590,4590,4590,0
|
|
20241227,162800,1110986085,4590,4590,4590,4590,0
|
|
20241227,162700,1110986085,4590,4590,4590,4590,0
|
|
20241227,162600,1110986085,4590,4590,4590,4590,0
|
|
20241227,162500,1110986085,4590,4590,4590,4590,0
|
|
20241227,162400,1110986085,4590,4590,4590,4590,0
|
|
20241227,162300,1110986085,4590,4590,4590,4590,0
|
|
20241227,162200,1110986085,4590,4590,4590,4590,0
|
|
20241227,162100,1110986085,4590,4590,4590,4590,0
|
|
20241227,162000,1110986085,4590,4590,4590,4590,0
|
|
20241227,161900,1110986085,4590,4590,4590,4590,0
|
|
20241227,161800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,161700,1110986085,4590,4590,4590,4590,0
|
|
20241227,161600,1110986085,4590,4590,4590,4590,0
|
|
20241227,161500,1110986085,4590,4590,4590,4590,0
|
|
20241227,161400,1110986085,4590,4590,4590,4590,0
|
|
20241227,161300,1110986085,4590,4590,4590,4590,0
|
|
20241227,161200,1110986085,4590,4590,4590,4590,0
|
|
20241227,161100,1110986085,4590,4590,4590,4590,0
|
|
20241227,161000,1110986085,4590,4590,4590,4590,0
|
|
20241227,160900,1110986085,4590,4590,4590,4590,0
|
|
20241227,160800,1110986085,4590,4590,4590,4590,0
|
|
20241227,160700,1110986085,4590,4590,4590,4590,0
|
|
20241227,160600,1110986085,4590,4590,4590,4590,0
|
|
20241227,160500,1110986085,4590,4590,4590,4590,0
|
|
20241227,160400,1110986085,4590,4590,4590,4590,0
|
|
20241227,160300,1110986085,4590,4590,4590,4590,0
|
|
20241227,160200,1110986085,4590,4590,4590,4590,0
|
|
20241227,160100,1110986085,4590,4590,4590,4590,0
|
|
20241227,160000,1110986085,4590,4590,4590,4590,0
|
|
20241227,155900,1110986085,4590,4590,4590,4590,0
|
|
20241227,155800,1110986085,4590,4590,4590,4590,0
|
|
20241227,155700,1110986085,4590,4590,4590,4590,0
|
|
20241227,155600,1110986085,4590,4590,4590,4590,0
|
|
20241227,155500,1110986085,4590,4590,4590,4590,0
|
|
20241227,155400,1110986085,4590,4590,4590,4590,0
|
|
20241227,155300,1110986085,4590,4590,4590,4590,0
|
|
20241227,155200,1110986085,4590,4590,4590,4590,0
|
|
20241227,155100,1110986085,4590,4590,4590,4590,0
|
|
20241227,155000,1110986085,4590,4590,4590,4590,0
|
|
20241227,154900,1110986085,4590,4590,4590,4590,0
|
|
20241227,154800,1110986085,4590,4590,4590,4590,2039
|
|
20241227,154700,1110986085,4590,4590,4590,4590,0
|
|
20241227,154600,1110986085,4590,4590,4590,4590,0
|
|
20241227,154500,1110986085,4590,4590,4590,4590,0
|
|
20241227,154400,1110986085,4590,4590,4590,4590,0
|
|
20241227,154300,1110986085,4590,4590,4590,4590,0
|
|
20241227,154200,1110986085,4590,4590,4590,4590,0
|
|
20241227,154100,1110986085,4590,4590,4590,4590,0
|
|
20241227,154000,1110986085,4590,4590,4590,4590,0
|
|
20241227,153900,1110986085,4590,4590,4590,4590,0
|
|
20241227,153800,1110986085,4590,4590,4590,4590,0
|
|
20241227,153700,1110986085,4590,4590,4590,4590,0
|
|
20241227,153600,1110986085,4590,4590,4590,4590,0
|
|
20241227,153500,1110986085,4590,4590,4590,4590,0
|
|
20241227,153400,1110986085,4590,4590,4590,4590,0
|
|
20241227,153300,1110986085,4590,4590,4590,4590,0
|
|
20241227,153200,1110986085,4590,4590,4590,4590,0
|
|
20241227,153100,1110986085,4590,4590,4590,4590,0
|
|
20241227,153000,1110986085,4590,4590,4590,4590,2039
|
|
20241227,152900,1101627075,4620,4620,4620,4620,0
|
|
20241227,152800,1101627075,4620,4620,4620,4620,0
|
|
20241227,152700,1101627075,4620,4620,4620,4620,0
|
|
20241227,152600,1101627075,4620,4620,4620,4620,0
|
|
20241227,152500,1101627075,4620,4620,4620,4620,0
|
|
20241227,152400,1101627075,4620,4620,4620,4620,0
|
|
20241227,152300,1101627075,4620,4620,4620,4620,0
|
|
20241227,152200,1101627075,4620,4620,4620,4620,0
|
|
20241227,152100,1101627075,4620,4620,4620,4620,0
|
|
20241227,152000,1101627075,4620,4620,4620,4620,0
|
|
20241227,151900,1101627075,4620,4620,4620,4620,496
|
|
20241227,151800,1099335555,4595,4595,4595,4595,4
|
|
20241227,151700,1099317175,4635,4635,4635,4635,1
|
|
20241227,151600,1099312540,4590,4590,4590,4590,0
|
|
20241227,151500,1099312540,4590,4590,4590,4590,0
|
|
20241227,151400,1099312540,4590,4630,4630,4590,142
|
|
20241227,151300,1098660600,4630,4630,4630,4630,1
|
|
20241227,151200,1098655970,4590,4590,4590,4590,521
|
|
20241227,151100,1096264580,4635,4635,4635,4635,10
|
|
20241227,151000,1096218230,4590,4590,4590,4590,1
|
|
20241227,150900,1096213640,4590,4625,4625,4590,4342
|
|
20241227,150800,1076260730,4635,4635,4635,4635,0
|
|
20241227,150700,1076260730,4635,4635,4635,4635,0
|
|
20241227,150600,1076260730,4635,4645,4645,4635,1507
|
|
20241227,150500,1069270755,4645,4645,4645,4645,0
|
|
20241227,150400,1069270755,4645,4645,4645,4645,0
|
|
20241227,150300,1069270755,4645,4645,4645,4645,0
|
|
20241227,150200,1069270755,4645,4645,4645,4645,0
|
|
20241227,150100,1069270755,4645,4645,4645,4645,5
|
|
20241227,150000,1069247530,4655,4655,4655,4655,1
|
|
20241227,145900,1069242875,4650,4650,4650,4650,0
|
|
20241227,145800,1069242875,4650,4655,4655,4650,2
|
|
20241227,145700,1069233570,4650,4650,4650,4640,502
|
|
20241227,145600,1066899280,4650,4650,4650,4650,0
|
|
20241227,145500,1066899280,4650,4650,4650,4650,0
|
|
20241227,145400,1066899280,4650,4650,4650,4650,0
|
|
20241227,145300,1066899280,4650,4645,4650,4645,501
|
|
20241227,145200,1064569880,4650,4650,4650,4650,0
|
|
20241227,145100,1064569880,4650,4650,4650,4650,0
|
|
20241227,145000,1064569880,4650,4640,4650,4640,1250
|
|
20241227,144900,1058762665,4640,4640,4640,4640,0
|
|
20241227,144800,1058762665,4640,4640,4640,4640,0
|
|
20241227,144700,1058762665,4640,4630,4640,4630,1000
|
|
20241227,144600,1054127665,4605,4605,4605,4605,1
|
|
20241227,144500,1054123060,4605,4615,4615,4605,615
|
|
20241227,144400,1051289200,4650,4650,4650,4650,0
|
|
20241227,144300,1051289200,4650,4635,4650,4635,500
|
|
20241227,144200,1048967025,4620,4630,4635,4620,23
|
|
20241227,144100,1048860625,4635,4630,4635,4630,20
|
|
20241227,144000,1048767930,4620,4620,4620,4620,0
|
|
20241227,143900,1048767930,4620,4635,4635,4620,31
|
|
20241227,143800,1048624275,4635,4635,4635,4635,0
|
|
20241227,143700,1048624275,4635,4635,4635,4635,0
|
|
20241227,143600,1048624275,4635,4635,4635,4635,0
|
|
20241227,143500,1048624275,4635,4635,4635,4635,0
|
|
20241227,143400,1048624275,4635,4635,4635,4635,0
|
|
20241227,143300,1048624275,4635,4635,4635,4635,0
|
|
20241227,143200,1048624275,4635,4635,4635,4635,100
|
|
20241227,143100,1048160775,4635,4635,4635,4635,0
|
|
20241227,143000,1048160775,4635,4635,4635,4635,0
|
|
20241227,142900,1048160775,4635,4635,4635,4635,0
|
|
20241227,142800,1048160775,4635,4635,4635,4635,1
|
|
20241227,142700,1048156140,4610,4610,4610,4610,0
|
|
20241227,142600,1048156140,4610,4610,4610,4610,0
|
|
20241227,142500,1048156140,4610,4610,4610,4610,0
|
|
20241227,142400,1048156140,4610,4610,4610,4610,0
|
|
20241227,142300,1048156140,4610,4610,4610,4610,0
|
|
20241227,142200,1048156140,4610,4630,4630,4610,500
|
|
20241227,142100,1045850030,4650,4645,4655,4645,208
|
|
20241227,142000,1044882055,4670,4670,4670,4670,0
|
|
20241227,141900,1044882055,4670,4670,4670,4670,0
|
|
20241227,141800,1044882055,4670,4660,4670,4660,47
|
|
20241227,141700,1044662850,4620,4620,4620,4620,0
|
|
20241227,141600,1044662850,4620,4635,4635,4620,500
|
|
20241227,141500,1042349205,4635,4635,4635,4635,0
|
|
20241227,141400,1042349205,4635,4635,4635,4635,0
|
|
20241227,141300,1042349205,4635,4635,4635,4635,0
|
|
20241227,141200,1042349205,4635,4625,4635,4625,178
|
|
20241227,141100,1041524645,4605,4610,4610,4605,2000
|
|
20241227,141000,1032314470,4610,4630,4630,4610,734
|
|
20241227,140900,1028927990,4630,4630,4630,4630,386
|
|
20241227,140800,1027140810,4630,4630,4630,4630,0
|
|
20241227,140700,1027140810,4630,4630,4630,4630,16
|
|
20241227,140600,1027066730,4635,4655,4655,4635,2266
|
|
20241227,140500,1016546620,4660,4660,4660,4660,0
|
|
20241227,140400,1016546620,4660,4660,4660,4660,9
|
|
20241227,140300,1016504680,4665,4665,4665,4665,0
|
|
20241227,140200,1016504680,4665,4665,4665,4665,0
|
|
20241227,140100,1016504680,4665,4665,4665,4665,0
|
|
20241227,140000,1016504680,4665,4665,4665,4665,0
|
|
20241227,135900,1016504680,4665,4675,4675,4665,165
|
|
20241227,135800,1015734145,4675,4675,4675,4675,0
|
|
20241227,135700,1015734145,4675,4675,4675,4675,1
|
|
20241227,135600,1015729470,4675,4675,4675,4675,0
|
|
20241227,135500,1015729470,4675,4675,4675,4675,1
|
|
20241227,135400,1015724795,4675,4675,4675,4675,0
|
|
20241227,135300,1015724795,4675,4675,4675,4675,0
|
|
20241227,135200,1015724795,4675,4675,4675,4675,0
|
|
20241227,135100,1015724795,4675,4675,4675,4675,0
|
|
20241227,135000,1015724795,4675,4680,4680,4675,92
|
|
20241227,134900,1015294395,4680,4680,4680,4680,151
|
|
20241227,134800,1014587715,4680,4680,4680,4680,0
|
|
20241227,134700,1014587715,4680,4720,4720,4680,3
|
|
20241227,134600,1014573635,4680,4680,4680,4680,0
|
|
20241227,134500,1014573635,4680,4680,4680,4680,213
|
|
20241227,134400,1013576795,4680,4730,4730,4680,215
|
|
20241227,134300,1012570545,4730,4685,4730,4685,1000
|
|
20241227,134200,1007857845,4685,4685,4685,4685,0
|
|
20241227,134100,1007857845,4685,4685,4685,4685,0
|
|
20241227,134000,1007857845,4685,4685,4685,4680,9
|
|
20241227,133900,1007815705,4685,4685,4690,4685,35
|
|
20241227,133800,1007651600,4715,4715,4715,4715,0
|
|
20241227,133700,1007651600,4715,4715,4715,4715,0
|
|
20241227,133600,1007651600,4715,4715,4715,4715,1
|
|
20241227,133500,1007646885,4720,4720,4720,4720,166
|
|
20241227,133400,1006863365,4680,4680,4680,4680,0
|
|
20241227,133300,1006863365,4680,4680,4680,4680,0
|
|
20241227,133200,1006863365,4680,4680,4680,4680,0
|
|
20241227,133100,1006863365,4680,4680,4680,4680,8
|
|
20241227,133000,1006825925,4685,4685,4685,4685,60
|
|
20241227,132900,1006544825,4680,4680,4680,4680,0
|
|
20241227,132800,1006544825,4680,4725,4725,4680,374
|
|
20241227,132700,1004794460,4725,4725,4725,4725,100
|
|
20241227,132600,1004321960,4735,4735,4735,4735,425
|
|
20241227,132500,1002309585,4735,4735,4735,4735,621
|
|
20241227,132400,999369150,4730,4725,4730,4725,3280
|
|
20241227,132300,983855930,4720,4720,4720,4720,312
|
|
20241227,132200,982383290,4670,4660,4725,4650,1457
|
|
20241227,132100,975527810,4660,4720,4720,4660,552
|
|
20241227,132000,972951595,4720,4730,4730,4720,164
|
|
20241227,131900,972176515,4730,4715,4735,4715,1020
|
|
20241227,131800,967349400,4700,4700,4700,4700,137
|
|
20241227,131700,966705500,4680,4675,4680,4675,2312
|
|
20241227,131600,955886690,4670,4670,4670,4670,232
|
|
20241227,131500,954803250,4660,4660,4665,4660,145
|
|
20241227,131400,954126940,4665,4665,4665,4665,17
|
|
20241227,131300,954047635,4660,4660,4660,4660,310
|
|
20241227,131200,952603035,4650,4650,4650,4645,1096
|
|
20241227,131100,947506640,4650,4640,4650,4640,100
|
|
20241227,131000,947042010,4650,4650,4650,4650,0
|
|
20241227,130900,947042010,4650,4650,4650,4650,10
|
|
20241227,130800,946995510,4635,4635,4635,4635,314
|
|
20241227,130700,945540120,4630,4630,4630,4630,301
|
|
20241227,130600,944146490,4630,4625,4630,4625,611
|
|
20241227,130500,941317570,4615,4610,4615,4610,350
|
|
20241227,130400,939702595,4605,4605,4605,4595,954
|
|
20241227,130300,935314075,4615,4615,4615,4615,0
|
|
20241227,130200,935314075,4615,4615,4615,4615,0
|
|
20241227,130100,935314075,4615,4615,4615,4615,0
|
|
20241227,130000,935314075,4615,4615,4615,4615,0
|
|
20241227,125900,935314075,4615,4615,4615,4615,0
|
|
20241227,125800,935314075,4615,4615,4615,4615,0
|
|
20241227,125700,935314075,4615,4615,4615,4615,5
|
|
20241227,125600,935291000,4610,4610,4610,4610,0
|
|
20241227,125500,935291000,4610,4610,4610,4610,75
|
|
20241227,125400,934945250,4610,4610,4610,4610,7
|
|
20241227,125300,934912980,4615,4615,4615,4615,0
|
|
20241227,125200,934912980,4615,4615,4615,4615,5
|
|
20241227,125100,934889905,4615,4615,4615,4615,0
|
|
20241227,125000,934889905,4615,4615,4615,4615,2
|
|
20241227,124900,934880675,4615,4615,4615,4615,1
|
|
20241227,124800,934876060,4615,4615,4615,4615,1
|
|
20241227,124700,934871445,4615,4615,4615,4615,0
|
|
20241227,124600,934871445,4615,4615,4615,4615,0
|
|
20241227,124500,934871445,4615,4615,4615,4615,8
|
|
20241227,124400,934834525,4615,4615,4615,4615,0
|
|
20241227,124300,934834525,4615,4615,4615,4615,0
|
|
20241227,124200,934834525,4615,4610,4615,4610,101
|
|
20241227,124100,934368910,4610,4610,4610,4610,2
|
|
20241227,124000,934359690,4610,4610,4610,4610,0
|
|
20241227,123900,934359690,4610,4610,4610,4610,0
|
|
20241227,123800,934359690,4610,4610,4610,4610,0
|
|
20241227,123700,934359690,4610,4610,4610,4610,0
|
|
20241227,123600,934359690,4610,4610,4610,4610,0
|
|
20241227,123500,934359690,4610,4610,4610,4610,91
|
|
20241227,123400,933940180,4610,4610,4610,4610,0
|
|
20241227,123300,933940180,4610,4610,4610,4610,5
|
|
20241227,123200,933917130,4610,4610,4610,4610,0
|
|
20241227,123100,933917130,4610,4610,4610,4610,30
|
|
20241227,123000,933778830,4605,4605,4605,4605,75
|
|
20241227,122900,933433455,4605,4605,4605,4605,0
|
|
20241227,122800,933433455,4605,4605,4605,4605,673
|
|
20241227,122700,930334290,4630,4630,4630,4630,0
|
|
20241227,122600,930334290,4630,4630,4630,4630,0
|
|
20241227,122500,930334290,4630,4630,4630,4630,0
|
|
20241227,122400,930334290,4630,4630,4630,4630,0
|
|
20241227,122300,930334290,4630,4630,4630,4630,0
|
|
20241227,122200,930334290,4630,4630,4630,4630,0
|
|
20241227,122100,930334290,4630,4630,4630,4630,0
|
|
20241227,122000,930334290,4630,4630,4630,4630,0
|
|
20241227,121900,930334290,4630,4625,4630,4625,300
|
|
20241227,121800,928945980,4620,4620,4620,4620,0
|
|
20241227,121700,928945980,4620,4620,4620,4620,2000
|
|
20241227,121600,919705980,4625,4625,4625,4625,0
|
|
20241227,121500,919705980,4625,4625,4625,4625,22
|
|
20241227,121400,919604230,4625,4620,4625,4620,202
|
|
20241227,121300,918670225,4620,4610,4620,4610,17
|
|
20241227,121200,918591720,4585,4585,4585,4585,0
|
|
20241227,121100,918591720,4585,4615,4615,4585,202
|
|
20241227,121000,917665520,4625,4625,4625,4625,0
|
|
20241227,120900,917665520,4625,4625,4625,4625,22
|
|
20241227,120800,917563770,4625,4625,4625,4625,0
|
|
20241227,120700,917563770,4625,4625,4625,4625,1
|
|
20241227,120600,917559145,4615,4615,4615,4615,0
|
|
20241227,120500,917559145,4615,4615,4615,4615,0
|
|
20241227,120400,917559145,4615,4615,4615,4615,0
|
|
20241227,120300,917559145,4615,4615,4615,4615,0
|
|
20241227,120200,917559145,4615,4610,4615,4610,131
|
|
20241227,120100,916954765,4610,4610,4610,4610,56
|
|
20241227,120000,916696605,4630,4630,4630,4630,0
|
|
20241227,115900,916696605,4630,4630,4630,4630,0
|
|
20241227,115800,916696605,4630,4630,4630,4630,18
|
|
20241227,115700,916613265,4630,4595,4630,4595,2256
|
|
20241227,115600,906182355,4590,4585,4590,4585,271
|
|
20241227,115500,904938760,4580,4565,4580,4565,223
|
|
20241227,115400,903917435,4580,4580,4580,4580,430
|
|
20241227,115300,901948035,4580,4580,4580,4580,502
|
|
20241227,115200,899648875,4580,4565,4580,4565,77
|
|
20241227,115100,899296480,4565,4565,4565,4565,24
|
|
20241227,115000,899186920,4565,4565,4565,4565,180
|
|
20241227,114900,898365220,4565,4565,4565,4565,0
|
|
20241227,114800,898365220,4565,4565,4565,4565,0
|
|
20241227,114700,898365220,4565,4565,4565,4565,2084
|
|
20241227,114600,888851760,4565,4565,4565,4565,0
|
|
20241227,114500,888851760,4565,4565,4565,4565,0
|
|
20241227,114400,888851760,4565,4565,4565,4565,838
|
|
20241227,114300,885026290,4565,4565,4565,4565,0
|
|
20241227,114200,885026290,4565,4565,4565,4565,0
|
|
20241227,114100,885026290,4565,4565,4565,4565,0
|
|
20241227,114000,885026290,4565,4570,4570,4560,1060
|
|
20241227,113900,880191630,4570,4570,4570,4570,475
|
|
20241227,113800,878020880,4575,4580,4580,4575,77
|
|
20241227,113700,877668490,4585,4585,4585,4585,0
|
|
20241227,113600,877668490,4585,4585,4585,4585,0
|
|
20241227,113500,877668490,4585,4585,4585,4585,0
|
|
20241227,113400,877668490,4585,4585,4585,4585,1
|
|
20241227,113300,877663905,4585,4585,4585,4585,53
|
|
20241227,113200,877420900,4585,4585,4585,4585,0
|
|
20241227,113100,877420900,4585,4585,4585,4585,0
|
|
20241227,113000,877420900,4585,4585,4585,4585,0
|
|
20241227,112900,877420900,4585,4585,4585,4585,219
|
|
20241227,112800,876416785,4585,4585,4585,4585,0
|
|
20241227,112700,876416785,4585,4590,4590,4585,13
|
|
20241227,112600,876357120,4580,4580,4580,4580,100
|
|
20241227,112500,875899120,4595,4595,4595,4595,0
|
|
20241227,112400,875899120,4595,4595,4595,4595,297
|
|
20241227,112300,874534405,4600,4610,4610,4600,390
|
|
20241227,112200,872738565,4600,4600,4600,4600,0
|
|
20241227,112100,872738565,4600,4600,4600,4600,0
|
|
20241227,112000,872738565,4600,4575,4600,4575,200
|
|
20241227,111900,871820215,4570,4575,4575,4570,59
|
|
20241227,111800,871550575,4600,4600,4600,4600,448
|
|
20241227,111700,869489775,4570,4570,4570,4570,38
|
|
20241227,111600,869316115,4575,4575,4575,4575,0
|
|
20241227,111500,869316115,4575,4575,4575,4575,0
|
|
20241227,111400,869316115,4575,4575,4575,4575,100
|
|
20241227,111300,868858615,4575,4575,4575,4575,0
|
|
20241227,111200,868858615,4575,4575,4575,4575,0
|
|
20241227,111100,868858615,4575,4575,4575,4575,0
|
|
20241227,111000,868858615,4575,4575,4575,4575,120
|
|
20241227,110900,868309615,4570,4570,4570,4570,504
|
|
20241227,110800,866006335,4575,4575,4575,4575,0
|
|
20241227,110700,866006335,4575,4575,4575,4575,0
|
|
20241227,110600,866006335,4575,4575,4575,4575,1943
|
|
20241227,110500,857117110,4575,4575,4575,4575,898
|
|
20241227,110400,853008760,4575,4605,4605,4575,957
|
|
20241227,110300,848625800,4620,4620,4620,4620,0
|
|
20241227,110200,848625800,4620,4620,4620,4620,70
|
|
20241227,110100,848302400,4630,4630,4630,4630,40
|
|
20241227,110000,848117200,4635,4635,4635,4635,0
|
|
20241227,105900,848117200,4635,4635,4635,4635,7
|
|
20241227,105800,848084755,4600,4650,4650,4600,588
|
|
20241227,105700,845377020,4660,4665,4665,4625,1202
|
|
20241227,105600,839817695,4625,4625,4625,4625,0
|
|
20241227,105500,839817695,4625,4635,4635,4625,1301
|
|
20241227,105400,833800560,4670,4670,4670,4670,1
|
|
20241227,105300,833795890,4640,4635,4640,4635,143
|
|
20241227,105200,833132380,4625,4620,4625,4620,180
|
|
20241227,105100,832300390,4600,4600,4600,4600,0
|
|
20241227,105000,832300390,4600,4605,4605,4600,500
|
|
20241227,104900,829999890,4625,4625,4625,4625,0
|
|
20241227,104800,829999890,4625,4625,4625,4625,1
|
|
20241227,104700,829995265,4600,4600,4600,4600,0
|
|
20241227,104600,829995265,4600,4600,4600,4600,198
|
|
20241227,104500,829084465,4600,4610,4610,4600,1900
|
|
20241227,104400,820340795,4610,4620,4620,4610,536
|
|
20241227,104300,817869095,4625,4625,4625,4625,20
|
|
20241227,104200,817776595,4625,4625,4625,4625,1
|
|
20241227,104100,817771970,4630,4630,4630,4630,0
|
|
20241227,104000,817771970,4630,4630,4630,4630,0
|
|
20241227,103900,817771970,4630,4630,4630,4630,0
|
|
20241227,103800,817771970,4630,4630,4630,4630,0
|
|
20241227,103700,817771970,4630,4630,4630,4630,79
|
|
20241227,103600,817406200,4620,4620,4620,4620,400
|
|
20241227,103500,815558200,4635,4635,4635,4635,0
|
|
20241227,103400,815558200,4635,4635,4635,4635,0
|
|
20241227,103300,815558200,4635,4615,4635,4615,317
|
|
20241227,103200,814092915,4600,4600,4600,4600,501
|
|
20241227,103100,811788315,4610,4610,4610,4610,0
|
|
20241227,103000,811788315,4610,4600,4610,4600,101
|
|
20241227,102900,811323315,4600,4585,4600,4575,11397
|
|
20241227,102800,759164580,4585,4605,4605,4585,1031
|
|
20241227,102700,754425390,4610,4610,4610,4610,10
|
|
20241227,102600,754379290,4615,4620,4620,4615,120
|
|
20241227,102500,753825440,4620,4625,4625,4620,233
|
|
20241227,102400,752748830,4630,4630,4630,4630,50
|
|
20241227,102300,752517330,4635,4635,4635,4635,531
|
|
20241227,102200,750056145,4650,4655,4655,4650,100
|
|
20241227,102100,749591140,4650,4650,4650,4650,9
|
|
20241227,102000,749549290,4715,4640,4715,4640,3113
|
|
20241227,101900,734949590,4645,4640,4645,4640,93
|
|
20241227,101800,734518045,4640,4640,4640,4640,40
|
|
20241227,101700,734332445,4640,4645,4645,4640,479
|
|
20241227,101600,732109865,4645,4645,4645,4645,2
|
|
20241227,101500,732100575,4645,4640,4645,4640,261
|
|
20241227,101400,730889485,4640,4650,4650,4640,224
|
|
20241227,101300,729847975,4660,4655,4660,4650,286
|
|
20241227,101200,728517395,4655,4655,4655,4655,103
|
|
20241227,101100,728037930,4655,4650,4655,4650,13
|
|
20241227,101000,727977420,4670,4670,4670,4670,0
|
|
20241227,100900,727977420,4670,4675,4675,4670,32
|
|
20241227,100800,727827970,4675,4685,4685,4675,11
|
|
20241227,100700,727776535,4645,4630,4645,4630,4243
|
|
20241227,100600,708090135,4625,4625,4625,4625,0
|
|
20241227,100500,708090135,4625,4610,4625,4610,170
|
|
20241227,100400,707305410,4630,4630,4630,4630,5
|
|
20241227,100300,707282260,4625,4635,4635,4625,101
|
|
20241227,100200,706815125,4600,4600,4600,4600,0
|
|
20241227,100100,706815125,4600,4600,4600,4600,1
|
|
20241227,100000,706810525,4635,4605,4635,4605,3365
|
|
20241227,095900,691220355,4600,4600,4600,4600,241
|
|
20241227,095800,690111755,4595,4600,4600,4595,13
|
|
20241227,095700,690051970,4595,4580,4595,4580,1207
|
|
20241227,095600,684508745,4580,4580,4580,4580,8
|
|
20241227,095500,684472105,4580,4580,4580,4580,0
|
|
20241227,095400,684472105,4580,4585,4585,4580,3
|
|
20241227,095300,684458360,4595,4580,4595,4580,2084
|
|
20241227,095200,674908910,4575,4570,4575,4570,655
|
|
20241227,095100,671912310,4575,4575,4575,4570,954
|
|
20241227,095000,667547960,4570,4580,4580,4570,114
|
|
20241227,094900,667026670,4585,4585,4585,4585,306
|
|
20241227,094800,665623660,4580,4580,4580,4580,642
|
|
20241227,094700,662683300,4575,4565,4575,4565,590
|
|
20241227,094600,659986500,4565,4565,4565,4565,120
|
|
20241227,094500,659438700,4565,4565,4565,4565,213
|
|
20241227,094400,658466355,4560,4565,4565,4560,118
|
|
20241227,094300,657928010,4565,4555,4565,4555,562
|
|
20241227,094200,655366595,4555,4550,4555,4550,110
|
|
20241227,094100,654865595,4550,4550,4550,4550,571
|
|
20241227,094000,652267545,4550,4545,4560,4545,1141
|
|
20241227,093900,647067685,4550,4530,4550,4525,1111
|
|
20241227,093800,642021810,4525,4530,4530,4525,732
|
|
20241227,093700,638705855,4505,4505,4505,4505,2511
|
|
20241227,093600,627393800,4505,4530,4530,4505,1471
|
|
20241227,093500,620752750,4530,4525,4530,4490,3006
|
|
20241227,093400,607140930,4515,4490,4515,4480,7496
|
|
20241227,093300,573442170,4490,4510,4510,4490,6964
|
|
20241227,093200,542078905,4515,4565,4565,4510,11973
|
|
20241227,093100,487632565,4565,4565,4570,4565,1460
|
|
20241227,093000,480966165,4585,4565,4585,4565,4503
|
|
20241227,092900,460362230,4565,4565,4565,4560,720
|
|
20241227,092800,457077430,4560,4575,4575,4560,361
|
|
20241227,092700,455430740,4575,4550,4575,4545,2946
|
|
20241227,092600,442025635,4550,4580,4585,4550,6382
|
|
20241227,092500,412893570,4575,4580,4580,4575,932
|
|
20241227,092400,408628670,4575,4590,4595,4575,1037
|
|
20241227,092300,403881335,4590,4595,4595,4590,6
|
|
20241227,092200,403853770,4590,4590,4590,4590,103
|
|
20241227,092100,403381000,4590,4590,4595,4590,492
|
|
20241227,092000,401122645,4595,4570,4595,4570,88
|
|
20241227,091900,400720335,4590,4550,4590,4550,3800
|
|
20241227,091800,383363965,4555,4580,4585,4550,2619
|
|
20241227,091700,371411490,4560,4590,4600,4560,6991
|
|
20241227,091600,339418325,4585,4585,4590,4570,2726
|
|
20241227,091500,326922465,4570,4575,4575,4565,1814
|
|
20241227,091400,318630035,4585,4585,4585,4585,253
|
|
20241227,091300,317470030,4560,4570,4585,4560,489
|
|
20241227,091200,315235810,4575,4605,4605,4575,1417
|
|
20241227,091100,308729645,4600,4635,4635,4600,3839
|
|
20241227,091000,291044515,4610,4655,4655,4610,4833
|
|
20241227,090900,268723945,4645,4655,4655,4640,592
|
|
20241227,090800,265972585,4655,4650,4660,4650,3643
|
|
20241227,090700,249002400,4630,4670,4670,4630,1937
|
|
20241227,090600,239983525,4685,4705,4705,4665,9757
|
|
20241227,090500,194389985,4705,4710,4735,4705,820
|
|
20241227,090400,190525650,4735,4735,4745,4710,12981
|
|
20241227,090300,129088520,4720,4735,4735,4715,7359
|
|
20241227,090200,94314440,4715,4740,4740,4715,2675
|
|
20241227,090100,81647835,4770,4765,4770,4700,5921
|
|
20241227,090000,53591420,4765,4720,4850,4720,11326
|