650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,194700,222627720,4540,4540,4540,4540,397
|
|
20241230,194600,222627720,4540,4540,4540,4540,0
|
|
20241230,194500,222627720,4540,4540,4540,4540,0
|
|
20241230,194400,222627720,4540,4540,4540,4540,0
|
|
20241230,194300,222627720,4540,4540,4540,4540,0
|
|
20241230,194200,222627720,4540,4540,4540,4540,0
|
|
20241230,194100,222627720,4540,4540,4540,4540,0
|
|
20241230,194000,222627720,4540,4540,4540,4540,0
|
|
20241230,193900,222627720,4540,4540,4540,4540,0
|
|
20241230,193800,222627720,4540,4540,4540,4540,0
|
|
20241230,193700,222627720,4540,4540,4540,4540,0
|
|
20241230,193600,222627720,4540,4540,4540,4540,0
|
|
20241230,193500,222627720,4540,4540,4540,4540,0
|
|
20241230,193400,222627720,4540,4540,4540,4540,0
|
|
20241230,193300,222627720,4540,4540,4540,4540,0
|
|
20241230,193200,222627720,4540,4540,4540,4540,0
|
|
20241230,193100,222627720,4540,4540,4540,4540,0
|
|
20241230,193000,222627720,4540,4540,4540,4540,0
|
|
20241230,192900,222627720,4540,4540,4540,4540,0
|
|
20241230,192800,222627720,4540,4540,4540,4540,0
|
|
20241230,192700,222627720,4540,4540,4540,4540,0
|
|
20241230,192600,222627720,4540,4540,4540,4540,0
|
|
20241230,192500,222627720,4540,4540,4540,4540,0
|
|
20241230,192400,222627720,4540,4540,4540,4540,0
|
|
20241230,192300,222627720,4540,4540,4540,4540,0
|
|
20241230,192200,222627720,4540,4540,4540,4540,0
|
|
20241230,192100,222627720,4540,4540,4540,4540,0
|
|
20241230,192000,222627720,4540,4540,4540,4540,0
|
|
20241230,191900,222627720,4540,4540,4540,4540,0
|
|
20241230,191800,222627720,4540,4540,4540,4540,0
|
|
20241230,191700,222627720,4540,4540,4540,4540,397
|
|
20241230,191600,222627720,4540,4540,4540,4540,0
|
|
20241230,191500,222627720,4540,4540,4540,4540,0
|
|
20241230,191400,222627720,4540,4540,4540,4540,0
|
|
20241230,191300,222627720,4540,4540,4540,4540,0
|
|
20241230,191200,222627720,4540,4540,4540,4540,0
|
|
20241230,191100,222627720,4540,4540,4540,4540,0
|
|
20241230,191000,222627720,4540,4540,4540,4540,0
|
|
20241230,190900,222627720,4540,4540,4540,4540,0
|
|
20241230,190800,222627720,4540,4540,4540,4540,0
|
|
20241230,190700,222627720,4540,4540,4540,4540,0
|
|
20241230,190600,222627720,4540,4540,4540,4540,0
|
|
20241230,190500,222627720,4540,4540,4540,4540,0
|
|
20241230,190400,222627720,4540,4540,4540,4540,0
|
|
20241230,190300,222627720,4540,4540,4540,4540,0
|
|
20241230,190200,222627720,4540,4540,4540,4540,0
|
|
20241230,190100,222627720,4540,4540,4540,4540,0
|
|
20241230,190000,222627720,4540,4540,4540,4540,0
|
|
20241230,185900,222627720,4540,4540,4540,4540,0
|
|
20241230,185800,222627720,4540,4540,4540,4540,0
|
|
20241230,185700,222627720,4540,4540,4540,4540,0
|
|
20241230,185600,222627720,4540,4540,4540,4540,0
|
|
20241230,185500,222627720,4540,4540,4540,4540,0
|
|
20241230,185400,222627720,4540,4540,4540,4540,0
|
|
20241230,185300,222627720,4540,4540,4540,4540,0
|
|
20241230,185200,222627720,4540,4540,4540,4540,0
|
|
20241230,185100,222627720,4540,4540,4540,4540,0
|
|
20241230,185000,222627720,4540,4540,4540,4540,0
|
|
20241230,184900,222627720,4540,4540,4540,4540,0
|
|
20241230,184800,222627720,4540,4540,4540,4540,0
|
|
20241230,184700,222627720,4540,4540,4540,4540,397
|
|
20241230,184600,222627720,4540,4540,4540,4540,0
|
|
20241230,184500,222627720,4540,4540,4540,4540,0
|
|
20241230,184400,222627720,4540,4540,4540,4540,0
|
|
20241230,184300,222627720,4540,4540,4540,4540,0
|
|
20241230,184200,222627720,4540,4540,4540,4540,0
|
|
20241230,184100,222627720,4540,4540,4540,4540,0
|
|
20241230,184000,222627720,4540,4540,4540,4540,0
|
|
20241230,183900,222627720,4540,4540,4540,4540,0
|
|
20241230,183800,222627720,4540,4540,4540,4540,0
|
|
20241230,183700,222627720,4540,4540,4540,4540,0
|
|
20241230,183600,222627720,4540,4540,4540,4540,0
|
|
20241230,183500,222627720,4540,4540,4540,4540,0
|
|
20241230,183400,222627720,4540,4540,4540,4540,0
|
|
20241230,183300,222627720,4540,4540,4540,4540,0
|
|
20241230,183200,222627720,4540,4540,4540,4540,0
|
|
20241230,183100,222627720,4540,4540,4540,4540,0
|
|
20241230,183000,222627720,4540,4540,4540,4540,0
|
|
20241230,182900,222627720,4540,4540,4540,4540,0
|
|
20241230,182800,222627720,4540,4540,4540,4540,0
|
|
20241230,182700,222627720,4540,4540,4540,4540,0
|
|
20241230,182600,222627720,4540,4540,4540,4540,0
|
|
20241230,182500,222627720,4540,4540,4540,4540,0
|
|
20241230,182400,222627720,4540,4540,4540,4540,0
|
|
20241230,182300,222627720,4540,4540,4540,4540,0
|
|
20241230,182200,222627720,4540,4540,4540,4540,0
|
|
20241230,182100,222627720,4540,4540,4540,4540,0
|
|
20241230,182000,222627720,4540,4540,4540,4540,0
|
|
20241230,181900,222627720,4540,4540,4540,4540,0
|
|
20241230,181800,222627720,4540,4540,4540,4540,0
|
|
20241230,181700,222627720,4540,4540,4540,4540,397
|
|
20241230,181600,222627720,4540,4540,4540,4540,0
|
|
20241230,181500,222627720,4540,4540,4540,4540,0
|
|
20241230,181400,222627720,4540,4540,4540,4540,0
|
|
20241230,181300,222627720,4540,4540,4540,4540,0
|
|
20241230,181200,222627720,4540,4540,4540,4540,0
|
|
20241230,181100,222627720,4540,4540,4540,4540,0
|
|
20241230,181000,222627720,4540,4540,4540,4540,0
|
|
20241230,180900,222627720,4540,4540,4540,4540,0
|
|
20241230,180800,222627720,4540,4540,4540,4540,0
|
|
20241230,180700,222627720,4540,4540,4540,4540,0
|
|
20241230,180600,222627720,4540,4540,4540,4540,0
|
|
20241230,180500,222627720,4540,4540,4540,4540,0
|
|
20241230,180400,222627720,4540,4540,4540,4540,0
|
|
20241230,180300,222627720,4540,4540,4540,4540,0
|
|
20241230,180200,222627720,4540,4540,4540,4540,0
|
|
20241230,180100,222627720,4540,4540,4540,4540,0
|
|
20241230,180000,222627720,4540,4540,4540,4540,0
|
|
20241230,175900,222627720,4540,4540,4540,4540,0
|
|
20241230,175800,222627720,4540,4540,4540,4540,0
|
|
20241230,175700,222627720,4540,4540,4540,4540,0
|
|
20241230,175600,222627720,4540,4540,4540,4540,0
|
|
20241230,175500,222627720,4540,4540,4540,4540,0
|
|
20241230,175400,222627720,4540,4540,4540,4540,0
|
|
20241230,175300,222627720,4540,4540,4540,4540,0
|
|
20241230,175200,222627720,4540,4540,4540,4540,0
|
|
20241230,175100,222627720,4540,4540,4540,4540,0
|
|
20241230,175000,222627720,4540,4540,4540,4540,0
|
|
20241230,174900,222627720,4540,4540,4540,4540,0
|
|
20241230,174800,222627720,4540,4540,4540,4540,0
|
|
20241230,174700,222627720,4540,4540,4540,4540,397
|
|
20241230,174600,222627720,4540,4540,4540,4540,0
|
|
20241230,174500,222627720,4540,4540,4540,4540,0
|
|
20241230,174400,222627720,4540,4540,4540,4540,0
|
|
20241230,174300,222627720,4540,4540,4540,4540,0
|
|
20241230,174200,222627720,4540,4540,4540,4540,0
|
|
20241230,174100,222627720,4540,4540,4540,4540,0
|
|
20241230,174000,222627720,4540,4540,4540,4540,0
|
|
20241230,173900,222627720,4540,4540,4540,4540,0
|
|
20241230,173800,222627720,4540,4540,4540,4540,0
|
|
20241230,173700,222627720,4540,4540,4540,4540,0
|
|
20241230,173600,222627720,4540,4540,4540,4540,0
|
|
20241230,173500,222627720,4540,4540,4540,4540,0
|
|
20241230,173400,222627720,4540,4540,4540,4540,0
|
|
20241230,173300,222627720,4540,4540,4540,4540,0
|
|
20241230,173200,222627720,4540,4540,4540,4540,0
|
|
20241230,173100,222627720,4540,4540,4540,4540,0
|
|
20241230,173000,222627720,4540,4540,4540,4540,0
|
|
20241230,172900,222627720,4540,4540,4540,4540,0
|
|
20241230,172800,222627720,4540,4540,4540,4540,0
|
|
20241230,172700,222627720,4540,4540,4540,4540,0
|
|
20241230,172600,222627720,4540,4540,4540,4540,0
|
|
20241230,172500,222627720,4540,4540,4540,4540,0
|
|
20241230,172400,222627720,4540,4540,4540,4540,0
|
|
20241230,172300,222627720,4540,4540,4540,4540,0
|
|
20241230,172200,222627720,4540,4540,4540,4540,0
|
|
20241230,172100,222627720,4540,4540,4540,4540,0
|
|
20241230,172000,222627720,4540,4540,4540,4540,0
|
|
20241230,171900,222627720,4540,4540,4540,4540,0
|
|
20241230,171800,222627720,4540,4540,4540,4540,0
|
|
20241230,171700,222627720,4540,4540,4540,4540,397
|
|
20241230,171600,222627720,4540,4540,4540,4540,0
|
|
20241230,171500,222627720,4540,4540,4540,4540,0
|
|
20241230,171400,222627720,4540,4540,4540,4540,0
|
|
20241230,171300,222627720,4540,4540,4540,4540,0
|
|
20241230,171200,222627720,4540,4540,4540,4540,0
|
|
20241230,171100,222627720,4540,4540,4540,4540,0
|
|
20241230,171000,222627720,4540,4540,4540,4540,0
|
|
20241230,170900,222627720,4540,4540,4540,4540,0
|
|
20241230,170800,222627720,4540,4540,4540,4540,0
|
|
20241230,170700,222627720,4540,4540,4540,4540,0
|
|
20241230,170600,222627720,4540,4540,4540,4540,0
|
|
20241230,170500,222627720,4540,4540,4540,4540,0
|
|
20241230,170400,222627720,4540,4540,4540,4540,0
|
|
20241230,170300,222627720,4540,4540,4540,4540,0
|
|
20241230,170200,222627720,4540,4540,4540,4540,0
|
|
20241230,170100,222627720,4540,4540,4540,4540,0
|
|
20241230,170000,222627720,4540,4540,4540,4540,0
|
|
20241230,165900,222627720,4540,4540,4540,4540,0
|
|
20241230,165800,222627720,4540,4540,4540,4540,0
|
|
20241230,165700,222627720,4540,4540,4540,4540,0
|
|
20241230,165600,222627720,4540,4540,4540,4540,0
|
|
20241230,165500,222627720,4540,4540,4540,4540,0
|
|
20241230,165400,222627720,4540,4540,4540,4540,0
|
|
20241230,165300,222627720,4540,4540,4540,4540,0
|
|
20241230,165200,222627720,4540,4540,4540,4540,0
|
|
20241230,165100,222627720,4540,4540,4540,4540,0
|
|
20241230,165000,222627720,4540,4540,4540,4540,0
|
|
20241230,164900,222627720,4540,4540,4540,4540,0
|
|
20241230,164800,222627720,4540,4540,4540,4540,0
|
|
20241230,164700,222627720,4540,4540,4540,4540,397
|
|
20241230,164600,222627720,4540,4540,4540,4540,0
|
|
20241230,164500,222627720,4540,4540,4540,4540,0
|
|
20241230,164400,222627720,4540,4540,4540,4540,0
|
|
20241230,164300,222627720,4540,4540,4540,4540,0
|
|
20241230,164200,222627720,4540,4540,4540,4540,0
|
|
20241230,164100,222627720,4540,4540,4540,4540,0
|
|
20241230,164000,222627720,4540,4540,4540,4540,0
|
|
20241230,163900,222627720,4540,4540,4540,4540,0
|
|
20241230,163800,222627720,4540,4540,4540,4540,0
|
|
20241230,163700,222627720,4540,4540,4540,4540,0
|
|
20241230,163600,222627720,4540,4540,4540,4540,0
|
|
20241230,163500,222627720,4540,4540,4540,4540,0
|
|
20241230,163400,222627720,4540,4540,4540,4540,0
|
|
20241230,163300,222627720,4540,4540,4540,4540,0
|
|
20241230,163200,222627720,4540,4540,4540,4540,0
|
|
20241230,163100,222627720,4540,4540,4540,4540,0
|
|
20241230,163000,222627720,4540,4540,4540,4540,0
|
|
20241230,162900,222627720,4540,4540,4540,4540,0
|
|
20241230,162800,222627720,4540,4540,4540,4540,0
|
|
20241230,162700,222627720,4540,4540,4540,4540,0
|
|
20241230,162600,222627720,4540,4540,4540,4540,0
|
|
20241230,162500,222627720,4540,4540,4540,4540,0
|
|
20241230,162400,222627720,4540,4540,4540,4540,0
|
|
20241230,162300,222627720,4540,4540,4540,4540,0
|
|
20241230,162200,222627720,4540,4540,4540,4540,0
|
|
20241230,162100,222627720,4540,4540,4540,4540,0
|
|
20241230,162000,222627720,4540,4540,4540,4540,0
|
|
20241230,161900,222627720,4540,4540,4540,4540,0
|
|
20241230,161800,222627720,4540,4540,4540,4540,0
|
|
20241230,161700,222627720,4540,4540,4540,4540,397
|
|
20241230,161600,222627720,4540,4540,4540,4540,0
|
|
20241230,161500,222627720,4540,4540,4540,4540,0
|
|
20241230,161400,222627720,4540,4540,4540,4540,0
|
|
20241230,161300,222627720,4540,4540,4540,4540,0
|
|
20241230,161200,222627720,4540,4540,4540,4540,0
|
|
20241230,161100,222627720,4540,4540,4540,4540,0
|
|
20241230,161000,222627720,4540,4540,4540,4540,0
|
|
20241230,160900,222627720,4540,4540,4540,4540,0
|
|
20241230,160800,222627720,4540,4540,4540,4540,0
|
|
20241230,160700,222627720,4540,4540,4540,4540,0
|
|
20241230,160600,222627720,4540,4540,4540,4540,0
|
|
20241230,160500,222627720,4540,4540,4540,4540,0
|
|
20241230,160400,222627720,4540,4540,4540,4540,0
|
|
20241230,160300,222627720,4540,4540,4540,4540,0
|
|
20241230,160200,222627720,4540,4540,4540,4540,0
|
|
20241230,160100,222627720,4540,4540,4540,4540,0
|
|
20241230,160000,222627720,4540,4540,4540,4540,0
|
|
20241230,155900,222627720,4540,4540,4540,4540,0
|
|
20241230,155800,222627720,4540,4540,4540,4540,0
|
|
20241230,155700,222627720,4540,4540,4540,4540,0
|
|
20241230,155600,222627720,4540,4540,4540,4540,0
|
|
20241230,155500,222627720,4540,4540,4540,4540,0
|
|
20241230,155400,222627720,4540,4540,4540,4540,0
|
|
20241230,155300,222627720,4540,4540,4540,4540,0
|
|
20241230,155200,222627720,4540,4540,4540,4540,0
|
|
20241230,155100,222627720,4540,4540,4540,4540,0
|
|
20241230,155000,222627720,4540,4540,4540,4540,0
|
|
20241230,154900,222627720,4540,4540,4540,4540,0
|
|
20241230,154800,222627720,4540,4540,4540,4540,0
|
|
20241230,154700,222627720,4540,4540,4540,4540,397
|
|
20241230,154600,222627720,4540,4540,4540,4540,0
|
|
20241230,154500,222627720,4540,4540,4540,4540,0
|
|
20241230,154400,222627720,4540,4540,4540,4540,0
|
|
20241230,154300,222627720,4540,4540,4540,4540,0
|
|
20241230,154200,222627720,4540,4540,4540,4540,0
|
|
20241230,154100,222627720,4540,4540,4540,4540,0
|
|
20241230,154000,222627720,4540,4540,4540,4540,0
|
|
20241230,153900,222627720,4540,4540,4540,4540,0
|
|
20241230,153800,222627720,4540,4540,4540,4540,0
|
|
20241230,153700,222627720,4540,4540,4540,4540,0
|
|
20241230,153600,222627720,4540,4540,4540,4540,0
|
|
20241230,153500,222627720,4540,4540,4540,4540,0
|
|
20241230,153400,222627720,4540,4540,4540,4540,0
|
|
20241230,153300,222627720,4540,4540,4540,4540,0
|
|
20241230,153200,222627720,4540,4540,4540,4540,0
|
|
20241230,153100,222627720,4540,4540,4540,4540,0
|
|
20241230,153000,222627720,4540,4540,4540,4540,397
|
|
20241230,152900,220825340,4540,4540,4540,4540,0
|
|
20241230,152800,220825340,4540,4540,4540,4540,0
|
|
20241230,152700,220825340,4540,4540,4540,4540,0
|
|
20241230,152600,220825340,4540,4540,4540,4540,0
|
|
20241230,152500,220825340,4540,4540,4540,4540,0
|
|
20241230,152400,220825340,4540,4540,4540,4540,0
|
|
20241230,152300,220825340,4540,4540,4540,4540,0
|
|
20241230,152200,220825340,4540,4540,4540,4540,0
|
|
20241230,152100,220825340,4540,4540,4540,4540,0
|
|
20241230,152000,220825340,4540,4540,4540,4540,0
|
|
20241230,151900,220825340,4540,4545,4545,4540,1000
|
|
20241230,151800,216285215,4570,4570,4570,4570,0
|
|
20241230,151700,216285215,4570,4570,4570,4570,0
|
|
20241230,151600,216285215,4570,4565,4570,4565,24
|
|
20241230,151500,216175590,4550,4555,4555,4550,945
|
|
20241230,151400,211874120,4555,4555,4555,4555,613
|
|
20241230,151300,209081905,4555,4555,4555,4555,0
|
|
20241230,151200,209081905,4555,4555,4555,4555,0
|
|
20241230,151100,209081905,4555,4555,4555,4555,43
|
|
20241230,151000,208886040,4575,4575,4575,4575,0
|
|
20241230,150900,208886040,4575,4575,4575,4575,20
|
|
20241230,150800,208794540,4575,4575,4575,4575,0
|
|
20241230,150700,208794540,4575,4575,4575,4575,0
|
|
20241230,150600,208794540,4575,4575,4575,4575,0
|
|
20241230,150500,208794540,4575,4575,4575,4575,2
|
|
20241230,150400,208785390,4575,4575,4575,4575,0
|
|
20241230,150300,208785390,4575,4575,4575,4575,0
|
|
20241230,150200,208785390,4575,4575,4575,4575,0
|
|
20241230,150100,208785390,4575,4575,4575,4575,0
|
|
20241230,150000,208785390,4575,4575,4575,4575,0
|
|
20241230,145900,208785390,4575,4575,4575,4575,1
|
|
20241230,145800,208780815,4550,4550,4550,4550,0
|
|
20241230,145700,208780815,4550,4550,4550,4550,0
|
|
20241230,145600,208780815,4550,4550,4550,4550,0
|
|
20241230,145500,208780815,4550,4550,4550,4550,1
|
|
20241230,145400,208776265,4530,4555,4555,4530,10000
|
|
20241230,145300,163404525,4555,4555,4555,4555,0
|
|
20241230,145200,163404525,4555,4555,4555,4555,0
|
|
20241230,145100,163404525,4555,4560,4560,4555,2464
|
|
20241230,145000,152176235,4565,4575,4575,4565,1500
|
|
20241230,144900,145326635,4575,4585,4585,4575,5
|
|
20241230,144800,145303750,4585,4585,4585,4585,0
|
|
20241230,144700,145303750,4585,4585,4585,4585,0
|
|
20241230,144600,145303750,4585,4585,4585,4585,0
|
|
20241230,144500,145303750,4585,4585,4585,4585,0
|
|
20241230,144400,145303750,4585,4585,4585,4585,0
|
|
20241230,144300,145303750,4585,4585,4585,4585,0
|
|
20241230,144200,145303750,4585,4585,4585,4585,0
|
|
20241230,144100,145303750,4585,4585,4585,4585,0
|
|
20241230,144000,145303750,4585,4585,4585,4585,0
|
|
20241230,143900,145303750,4585,4585,4585,4585,0
|
|
20241230,143800,145303750,4585,4585,4585,4585,0
|
|
20241230,143700,145303750,4585,4585,4585,4585,0
|
|
20241230,143600,145303750,4585,4585,4585,4585,1
|
|
20241230,143500,145299165,4580,4580,4580,4580,58
|
|
20241230,143400,145033525,4580,4580,4580,4580,0
|
|
20241230,143300,145033525,4580,4580,4580,4580,0
|
|
20241230,143200,145033525,4580,4580,4580,4580,0
|
|
20241230,143100,145033525,4580,4580,4580,4580,0
|
|
20241230,143000,145033525,4580,4580,4580,4580,0
|
|
20241230,142900,145033525,4580,4580,4580,4580,1
|
|
20241230,142800,145028945,4590,4590,4590,4590,1
|
|
20241230,142700,145024355,4590,4590,4590,4590,0
|
|
20241230,142600,145024355,4590,4590,4590,4590,0
|
|
20241230,142500,145024355,4590,4590,4590,4590,0
|
|
20241230,142400,145024355,4590,4590,4590,4590,0
|
|
20241230,142300,145024355,4590,4590,4590,4590,0
|
|
20241230,142200,145024355,4590,4590,4590,4590,0
|
|
20241230,142100,145024355,4590,4590,4590,4590,0
|
|
20241230,142000,145024355,4590,4590,4590,4590,0
|
|
20241230,141900,145024355,4590,4590,4590,4590,0
|
|
20241230,141800,145024355,4590,4590,4590,4590,0
|
|
20241230,141700,145024355,4590,4590,4590,4590,0
|
|
20241230,141600,145024355,4590,4590,4590,4590,0
|
|
20241230,141500,145024355,4590,4590,4590,4590,0
|
|
20241230,141400,145024355,4590,4585,4590,4585,20
|
|
20241230,141300,144932560,4580,4580,4580,4580,0
|
|
20241230,141200,144932560,4580,4580,4580,4580,0
|
|
20241230,141100,144932560,4580,4580,4580,4580,10
|
|
20241230,141000,144886760,4580,4580,4580,4580,0
|
|
20241230,140900,144886760,4580,4580,4580,4580,0
|
|
20241230,140800,144886760,4580,4580,4580,4580,0
|
|
20241230,140700,144886760,4580,4580,4580,4580,0
|
|
20241230,140600,144886760,4580,4580,4580,4580,0
|
|
20241230,140500,144886760,4580,4580,4580,4580,1
|
|
20241230,140400,144882180,4590,4590,4590,4590,0
|
|
20241230,140300,144882180,4590,4590,4590,4590,0
|
|
20241230,140200,144882180,4590,4590,4590,4590,153
|
|
20241230,140100,144179910,4580,4580,4580,4580,0
|
|
20241230,140000,144179910,4580,4580,4580,4580,0
|
|
20241230,135900,144179910,4580,4580,4580,4580,0
|
|
20241230,135800,144179910,4580,4580,4580,4580,0
|
|
20241230,135700,144179910,4580,4580,4580,4580,0
|
|
20241230,135600,144179910,4580,4580,4580,4580,0
|
|
20241230,135500,144179910,4580,4580,4580,4580,0
|
|
20241230,135400,144179910,4580,4580,4580,4580,0
|
|
20241230,135300,144179910,4580,4580,4580,4580,0
|
|
20241230,135200,144179910,4580,4580,4580,4580,0
|
|
20241230,135100,144179910,4580,4580,4580,4580,0
|
|
20241230,135000,144179910,4580,4580,4580,4580,0
|
|
20241230,134900,144179910,4580,4580,4580,4580,0
|
|
20241230,134800,144179910,4580,4580,4580,4580,0
|
|
20241230,134700,144179910,4580,4580,4580,4580,0
|
|
20241230,134600,144179910,4580,4580,4580,4580,0
|
|
20241230,134500,144179910,4580,4580,4580,4580,0
|
|
20241230,134400,144179910,4580,4580,4580,4580,0
|
|
20241230,134300,144179910,4580,4580,4580,4580,0
|
|
20241230,134200,144179910,4580,4580,4580,4580,0
|
|
20241230,134100,144179910,4580,4580,4580,4580,6
|
|
20241230,134000,144152430,4580,4580,4580,4580,0
|
|
20241230,133900,144152430,4580,4580,4580,4580,0
|
|
20241230,133800,144152430,4580,4580,4580,4580,0
|
|
20241230,133700,144152430,4580,4580,4580,4580,0
|
|
20241230,133600,144152430,4580,4580,4580,4580,0
|
|
20241230,133500,144152430,4580,4580,4580,4580,0
|
|
20241230,133400,144152430,4580,4580,4580,4580,0
|
|
20241230,133300,144152430,4580,4580,4580,4580,0
|
|
20241230,133200,144152430,4580,4580,4580,4580,0
|
|
20241230,133100,144152430,4580,4580,4580,4580,0
|
|
20241230,133000,144152430,4580,4580,4580,4580,0
|
|
20241230,132900,144152430,4580,4580,4580,4580,27
|
|
20241230,132800,144028770,4590,4590,4590,4590,0
|
|
20241230,132700,144028770,4590,4590,4590,4590,0
|
|
20241230,132600,144028770,4590,4590,4590,4590,0
|
|
20241230,132500,144028770,4590,4590,4590,4590,0
|
|
20241230,132400,144028770,4590,4590,4590,4590,0
|
|
20241230,132300,144028770,4590,4590,4590,4590,0
|
|
20241230,132200,144028770,4590,4590,4590,4590,20
|
|
20241230,132100,143936970,4585,4585,4585,4585,3268
|
|
20241230,132000,128953190,4585,4585,4585,4585,0
|
|
20241230,131900,128953190,4585,4585,4585,4585,2854
|
|
20241230,131800,115867600,4585,4585,4585,4585,0
|
|
20241230,131700,115867600,4585,4585,4585,4585,0
|
|
20241230,131600,115867600,4585,4585,4585,4585,2
|
|
20241230,131500,115858430,4585,4585,4585,4585,0
|
|
20241230,131400,115858430,4585,4585,4585,4585,0
|
|
20241230,131300,115858430,4585,4585,4585,4585,1
|
|
20241230,131200,115853845,4585,4585,4585,4585,0
|
|
20241230,131100,115853845,4585,4585,4585,4585,0
|
|
20241230,131000,115853845,4585,4585,4585,4585,0
|
|
20241230,130900,115853845,4585,4585,4585,4585,1
|
|
20241230,130800,115849260,4565,4565,4565,4565,0
|
|
20241230,130700,115849260,4565,4565,4565,4565,0
|
|
20241230,130600,115849260,4565,4565,4565,4565,0
|
|
20241230,130500,115849260,4565,4565,4565,4565,0
|
|
20241230,130400,115849260,4565,4565,4565,4565,0
|
|
20241230,130300,115849260,4565,4565,4565,4565,0
|
|
20241230,130200,115849260,4565,4565,4565,4565,959
|
|
20241230,130100,111471425,4565,4565,4565,4565,0
|
|
20241230,130000,111471425,4565,4565,4565,4565,0
|
|
20241230,125900,111471425,4565,4565,4565,4565,0
|
|
20241230,125800,111471425,4565,4565,4565,4565,0
|
|
20241230,125700,111471425,4565,4565,4565,4565,0
|
|
20241230,125600,111471425,4565,4565,4565,4565,0
|
|
20241230,125500,111471425,4565,4565,4565,4565,0
|
|
20241230,125400,111471425,4565,4565,4565,4565,0
|
|
20241230,125300,111471425,4565,4565,4565,4565,0
|
|
20241230,125200,111471425,4565,4565,4565,4565,0
|
|
20241230,125100,111471425,4565,4565,4565,4565,67
|
|
20241230,125000,111165570,4565,4575,4575,4565,133
|
|
20241230,124900,110557515,4575,4575,4575,4575,0
|
|
20241230,124800,110557515,4575,4575,4575,4575,0
|
|
20241230,124700,110557515,4575,4575,4575,4575,5
|
|
20241230,124600,110534640,4575,4575,4575,4575,0
|
|
20241230,124500,110534640,4575,4575,4575,4575,0
|
|
20241230,124400,110534640,4575,4575,4575,4575,0
|
|
20241230,124300,110534640,4575,4575,4575,4575,0
|
|
20241230,124200,110534640,4575,4575,4575,4575,0
|
|
20241230,124100,110534640,4575,4575,4575,4575,0
|
|
20241230,124000,110534640,4575,4575,4575,4575,628
|
|
20241230,123900,107661540,4585,4585,4585,4585,2
|
|
20241230,123800,107652370,4585,4585,4585,4585,0
|
|
20241230,123700,107652370,4585,4585,4585,4585,0
|
|
20241230,123600,107652370,4585,4580,4585,4580,2
|
|
20241230,123500,107643205,4575,4575,4575,4575,0
|
|
20241230,123400,107643205,4575,4575,4575,4575,0
|
|
20241230,123300,107643205,4575,4575,4575,4575,0
|
|
20241230,123200,107643205,4575,4575,4575,4575,115
|
|
20241230,123100,107117080,4575,4575,4575,4575,0
|
|
20241230,123000,107117080,4575,4575,4575,4575,0
|
|
20241230,122900,107117080,4575,4575,4575,4575,0
|
|
20241230,122800,107117080,4575,4575,4575,4575,301
|
|
20241230,122700,105740005,4575,4575,4575,4575,0
|
|
20241230,122600,105740005,4575,4575,4575,4575,0
|
|
20241230,122500,105740005,4575,4575,4575,4575,0
|
|
20241230,122400,105740005,4575,4575,4575,4575,0
|
|
20241230,122300,105740005,4575,4575,4575,4575,0
|
|
20241230,122200,105740005,4575,4575,4575,4575,0
|
|
20241230,122100,105740005,4575,4575,4575,4575,0
|
|
20241230,122000,105740005,4575,4575,4575,4575,0
|
|
20241230,121900,105740005,4575,4575,4575,4575,17
|
|
20241230,121800,105662230,4580,4580,4580,4580,0
|
|
20241230,121700,105662230,4580,4580,4580,4580,0
|
|
20241230,121600,105662230,4580,4580,4580,4580,0
|
|
20241230,121500,105662230,4580,4580,4580,4580,0
|
|
20241230,121400,105662230,4580,4580,4580,4580,0
|
|
20241230,121300,105662230,4580,4580,4580,4580,0
|
|
20241230,121200,105662230,4580,4580,4580,4580,0
|
|
20241230,121100,105662230,4580,4580,4580,4580,1
|
|
20241230,121000,105657650,4590,4590,4590,4590,1
|
|
20241230,120900,105653060,4595,4595,4595,4595,4
|
|
20241230,120800,105634680,4595,4590,4595,4590,6
|
|
20241230,120700,105607125,4600,4600,4600,4600,0
|
|
20241230,120600,105607125,4600,4600,4600,4600,0
|
|
20241230,120500,105607125,4600,4600,4600,4600,0
|
|
20241230,120400,105607125,4600,4600,4600,4600,0
|
|
20241230,120300,105607125,4600,4600,4600,4600,4
|
|
20241230,120200,105588725,4600,4600,4600,4600,0
|
|
20241230,120100,105588725,4600,4600,4600,4600,0
|
|
20241230,120000,105588725,4600,4600,4600,4600,0
|
|
20241230,115900,105588725,4600,4575,4600,4575,10502
|
|
20241230,115800,57312000,4565,4575,4575,4565,451
|
|
20241230,115700,55252425,4570,4570,4570,4570,0
|
|
20241230,115600,55252425,4570,4570,4570,4570,0
|
|
20241230,115500,55252425,4570,4570,4570,4570,1
|
|
20241230,115400,55247855,4570,4570,4570,4570,0
|
|
20241230,115300,55247855,4570,4570,4570,4570,0
|
|
20241230,115200,55247855,4570,4570,4570,4570,0
|
|
20241230,115100,55247855,4570,4570,4570,4570,0
|
|
20241230,115000,55247855,4570,4570,4570,4570,70
|
|
20241230,114900,54927955,4580,4580,4580,4580,0
|
|
20241230,114800,54927955,4580,4580,4580,4580,0
|
|
20241230,114700,54927955,4580,4580,4580,4580,0
|
|
20241230,114600,54927955,4580,4580,4580,4580,0
|
|
20241230,114500,54927955,4580,4580,4580,4580,0
|
|
20241230,114400,54927955,4580,4580,4580,4580,0
|
|
20241230,114300,54927955,4580,4580,4580,4580,0
|
|
20241230,114200,54927955,4580,4580,4580,4580,0
|
|
20241230,114100,54927955,4580,4580,4580,4580,1
|
|
20241230,114000,54923375,4575,4575,4575,4575,0
|
|
20241230,113900,54923375,4575,4575,4575,4575,107
|
|
20241230,113800,54433850,4580,4580,4580,4580,0
|
|
20241230,113700,54433850,4580,4580,4580,4580,550
|
|
20241230,113600,51914850,4575,4575,4575,4575,0
|
|
20241230,113500,51914850,4575,4575,4575,4575,0
|
|
20241230,113400,51914850,4575,4575,4575,4575,0
|
|
20241230,113300,51914850,4575,4575,4575,4575,0
|
|
20241230,113200,51914850,4575,4575,4575,4575,0
|
|
20241230,113100,51914850,4575,4575,4575,4575,0
|
|
20241230,113000,51914850,4575,4575,4575,4575,0
|
|
20241230,112900,51914850,4575,4575,4575,4575,0
|
|
20241230,112800,51914850,4575,4575,4575,4575,0
|
|
20241230,112700,51914850,4575,4575,4575,4575,1
|
|
20241230,112600,51910275,4575,4575,4575,4575,0
|
|
20241230,112500,51910275,4575,4575,4575,4575,0
|
|
20241230,112400,51910275,4575,4575,4575,4575,0
|
|
20241230,112300,51910275,4575,4575,4575,4575,0
|
|
20241230,112200,51910275,4575,4575,4575,4575,10
|
|
20241230,112100,51864525,4595,4590,4595,4590,5
|
|
20241230,112000,51841555,4575,4575,4575,4575,0
|
|
20241230,111900,51841555,4575,4575,4575,4575,0
|
|
20241230,111800,51841555,4575,4575,4575,4575,0
|
|
20241230,111700,51841555,4575,4580,4580,4575,87
|
|
20241230,111600,51443505,4585,4585,4585,4585,0
|
|
20241230,111500,51443505,4585,4585,4585,4585,0
|
|
20241230,111400,51443505,4585,4585,4585,4585,0
|
|
20241230,111300,51443505,4585,4585,4585,4585,0
|
|
20241230,111200,51443505,4585,4585,4585,4585,0
|
|
20241230,111100,51443505,4585,4585,4585,4585,510
|
|
20241230,111000,49105155,4595,4595,4595,4595,0
|
|
20241230,110900,49105155,4595,4595,4595,4595,0
|
|
20241230,110800,49105155,4595,4595,4595,4595,0
|
|
20241230,110700,49105155,4595,4595,4595,4595,0
|
|
20241230,110600,49105155,4595,4590,4595,4590,109
|
|
20241230,110500,48604630,4595,4595,4595,4595,115
|
|
20241230,110400,48076205,4600,4600,4600,4600,0
|
|
20241230,110300,48076205,4600,4600,4600,4600,0
|
|
20241230,110200,48076205,4600,4600,4600,4600,0
|
|
20241230,110100,48076205,4600,4600,4600,4600,500
|
|
20241230,110000,45776205,4600,4600,4600,4600,0
|
|
20241230,105900,45776205,4600,4600,4600,4600,500
|
|
20241230,105800,43476205,4600,4600,4600,4600,0
|
|
20241230,105700,43476205,4600,4600,4600,4600,0
|
|
20241230,105600,43476205,4600,4600,4600,4600,0
|
|
20241230,105500,43476205,4600,4600,4600,4600,0
|
|
20241230,105400,43476205,4600,4600,4600,4600,0
|
|
20241230,105300,43476205,4600,4600,4600,4600,2
|
|
20241230,105200,43467005,4600,4600,4600,4600,0
|
|
20241230,105100,43467005,4600,4600,4600,4600,0
|
|
20241230,105000,43467005,4600,4600,4600,4600,0
|
|
20241230,104900,43467005,4600,4600,4600,4600,0
|
|
20241230,104800,43467005,4600,4600,4600,4600,0
|
|
20241230,104700,43467005,4600,4600,4600,4600,0
|
|
20241230,104600,43467005,4600,4600,4600,4600,0
|
|
20241230,104500,43467005,4600,4600,4600,4600,0
|
|
20241230,104400,43467005,4600,4600,4600,4600,0
|
|
20241230,104300,43467005,4600,4600,4600,4600,5
|
|
20241230,104200,43444005,4600,4600,4600,4600,5
|
|
20241230,104100,43421005,4600,4600,4600,4600,7
|
|
20241230,104000,43388805,4600,4600,4600,4600,210
|
|
20241230,103900,42422805,4600,4600,4600,4600,0
|
|
20241230,103800,42422805,4600,4600,4600,4600,0
|
|
20241230,103700,42422805,4600,4600,4600,4600,0
|
|
20241230,103600,42422805,4600,4600,4600,4600,131
|
|
20241230,103500,41820205,4595,4595,4595,4595,55
|
|
20241230,103400,41567480,4595,4595,4595,4595,0
|
|
20241230,103300,41567480,4595,4595,4595,4595,0
|
|
20241230,103200,41567480,4595,4595,4595,4595,0
|
|
20241230,103100,41567480,4595,4595,4595,4595,0
|
|
20241230,103000,41567480,4595,4595,4595,4595,0
|
|
20241230,102900,41567480,4595,4595,4595,4595,0
|
|
20241230,102800,41567480,4595,4595,4595,4595,0
|
|
20241230,102700,41567480,4595,4595,4595,4595,1
|
|
20241230,102600,41562885,4595,4595,4595,4595,0
|
|
20241230,102500,41562885,4595,4595,4595,4595,0
|
|
20241230,102400,41562885,4595,4595,4595,4595,0
|
|
20241230,102300,41562885,4595,4590,4595,4590,20
|
|
20241230,102200,41470990,4590,4590,4590,4590,93
|
|
20241230,102100,41044120,4590,4590,4590,4590,0
|
|
20241230,102000,41044120,4590,4590,4590,4590,0
|
|
20241230,101900,41044120,4590,4590,4590,4590,0
|
|
20241230,101800,41044120,4590,4590,4590,4590,0
|
|
20241230,101700,41044120,4590,4590,4590,4590,0
|
|
20241230,101600,41044120,4590,4590,4590,4590,0
|
|
20241230,101500,41044120,4590,4590,4590,4590,0
|
|
20241230,101400,41044120,4590,4590,4590,4590,0
|
|
20241230,101300,41044120,4590,4590,4590,4590,0
|
|
20241230,101200,41044120,4590,4590,4590,4590,0
|
|
20241230,101100,41044120,4590,4590,4590,4590,3
|
|
20241230,101000,41030350,4590,4590,4590,4590,1
|
|
20241230,100900,41025760,4590,4590,4590,4590,0
|
|
20241230,100800,41025760,4590,4590,4590,4590,1
|
|
20241230,100700,41021170,4590,4590,4590,4590,0
|
|
20241230,100600,41021170,4590,4590,4590,4590,0
|
|
20241230,100500,41021170,4590,4590,4590,4590,1
|
|
20241230,100400,41016580,4590,4590,4590,4590,1000
|
|
20241230,100300,36426580,4595,4595,4595,4595,5
|
|
20241230,100200,36403605,4595,4595,4595,4595,0
|
|
20241230,100100,36403605,4595,4595,4595,4595,0
|
|
20241230,100000,36403605,4595,4595,4595,4595,0
|
|
20241230,095900,36403605,4595,4595,4595,4595,13
|
|
20241230,095800,36343870,4595,4600,4600,4590,70
|
|
20241230,095700,36022210,4600,4600,4600,4600,0
|
|
20241230,095600,36022210,4600,4600,4600,4600,0
|
|
20241230,095500,36022210,4600,4600,4600,4600,0
|
|
20241230,095400,36022210,4600,4600,4600,4600,0
|
|
20241230,095300,36022210,4600,4600,4600,4600,0
|
|
20241230,095200,36022210,4600,4600,4600,4600,0
|
|
20241230,095100,36022210,4600,4600,4600,4600,2
|
|
20241230,095000,36013010,4600,4600,4600,4600,0
|
|
20241230,094900,36013010,4600,4600,4600,4600,1
|
|
20241230,094800,36008410,4600,4600,4600,4600,1
|
|
20241230,094700,36003810,4600,4600,4600,4600,28
|
|
20241230,094600,35875010,4600,4600,4600,4600,2
|
|
20241230,094500,35865810,4590,4590,4590,4590,0
|
|
20241230,094400,35865810,4590,4590,4590,4590,2
|
|
20241230,094300,35856630,4575,4575,4575,4575,0
|
|
20241230,094200,35856630,4575,4580,4580,4575,2176
|
|
20241230,094100,25901000,4610,4610,4610,4610,0
|
|
20241230,094000,25901000,4610,4610,4610,4610,1
|
|
20241230,093900,25896390,4610,4610,4610,4610,57
|
|
20241230,093800,25633620,4610,4610,4610,4610,0
|
|
20241230,093700,25633620,4610,4610,4610,4610,0
|
|
20241230,093600,25633620,4610,4610,4615,4610,1301
|
|
20241230,093500,19636005,4610,4610,4610,4610,0
|
|
20241230,093400,19636005,4610,4610,4610,4610,17
|
|
20241230,093300,19557635,4590,4565,4590,4565,1045
|
|
20241230,093200,14776135,4565,4565,4565,4565,4
|
|
20241230,093100,14757875,4560,4560,4560,4560,979
|
|
20241230,093000,10293635,4560,4560,4560,4560,20
|
|
20241230,092900,10202435,4560,4560,4560,4560,135
|
|
20241230,092800,9586835,4550,4560,4560,4550,103
|
|
20241230,092700,9118165,4560,4560,4560,4560,25
|
|
20241230,092600,9004165,4555,4555,4555,4555,1
|
|
20241230,092500,8999610,4560,4560,4560,4560,1
|
|
20241230,092400,8995050,4560,4560,4560,4560,0
|
|
20241230,092300,8995050,4560,4560,4560,4560,4
|
|
20241230,092200,8976810,4560,4560,4560,4560,1
|
|
20241230,092100,8972250,4560,4560,4560,4560,0
|
|
20241230,092000,8972250,4560,4560,4560,4560,0
|
|
20241230,091900,8972250,4560,4560,4560,4560,1
|
|
20241230,091800,8967690,4560,4560,4560,4560,1
|
|
20241230,091700,8963130,4540,4540,4540,4540,0
|
|
20241230,091600,8963130,4540,4540,4540,4540,10
|
|
20241230,091500,8917730,4540,4560,4560,4540,775
|
|
20241230,091400,5393850,4560,4560,4560,4560,2
|
|
20241230,091300,5384730,4565,4565,4565,4565,13
|
|
20241230,091200,5325385,4570,4570,4570,4570,185
|
|
20241230,091100,4479935,4570,4570,4570,4570,0
|
|
20241230,091000,4479935,4570,4570,4570,4570,33
|
|
20241230,090900,4329125,4570,4570,4570,4570,300
|
|
20241230,090800,2958125,4570,4570,4570,4570,220
|
|
20241230,090700,1952725,4570,4570,4570,4570,3
|
|
20241230,090600,1939015,4570,4575,4575,4570,301
|
|
20241230,090500,561945,4575,4575,4575,4575,0
|
|
20241230,090400,561945,4575,4575,4575,4575,6
|
|
20241230,090300,534495,4545,4545,4545,4545,0
|
|
20241230,090200,534495,4545,4550,4550,4545,55
|
|
20241230,090100,284270,4585,4585,4585,4585,0
|
|
20241230,090000,284270,4585,4585,4585,4585,62
|