631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192800,179666495,4765,4765,4765,4765,871
|
|
20241230,192700,179666495,4765,4765,4765,4765,0
|
|
20241230,192600,179666495,4765,4765,4765,4765,0
|
|
20241230,192500,179666495,4765,4765,4765,4765,0
|
|
20241230,192400,179666495,4765,4765,4765,4765,0
|
|
20241230,192300,179666495,4765,4765,4765,4765,0
|
|
20241230,192200,179666495,4765,4765,4765,4765,0
|
|
20241230,192100,179666495,4765,4765,4765,4765,0
|
|
20241230,192000,179666495,4765,4765,4765,4765,0
|
|
20241230,191900,179666495,4765,4765,4765,4765,0
|
|
20241230,191800,179666495,4765,4765,4765,4765,0
|
|
20241230,191700,179666495,4765,4765,4765,4765,0
|
|
20241230,191600,179666495,4765,4765,4765,4765,0
|
|
20241230,191500,179666495,4765,4765,4765,4765,0
|
|
20241230,191400,179666495,4765,4765,4765,4765,0
|
|
20241230,191300,179666495,4765,4765,4765,4765,0
|
|
20241230,191200,179666495,4765,4765,4765,4765,0
|
|
20241230,191100,179666495,4765,4765,4765,4765,0
|
|
20241230,191000,179666495,4765,4765,4765,4765,0
|
|
20241230,190900,179666495,4765,4765,4765,4765,0
|
|
20241230,190800,179666495,4765,4765,4765,4765,0
|
|
20241230,190700,179666495,4765,4765,4765,4765,0
|
|
20241230,190600,179666495,4765,4765,4765,4765,0
|
|
20241230,190500,179666495,4765,4765,4765,4765,0
|
|
20241230,190400,179666495,4765,4765,4765,4765,0
|
|
20241230,190300,179666495,4765,4765,4765,4765,0
|
|
20241230,190200,179666495,4765,4765,4765,4765,0
|
|
20241230,190100,179666495,4765,4765,4765,4765,0
|
|
20241230,190000,179666495,4765,4765,4765,4765,0
|
|
20241230,185900,179666495,4765,4765,4765,4765,0
|
|
20241230,185800,179666495,4765,4765,4765,4765,871
|
|
20241230,185700,179666495,4765,4765,4765,4765,0
|
|
20241230,185600,179666495,4765,4765,4765,4765,0
|
|
20241230,185500,179666495,4765,4765,4765,4765,0
|
|
20241230,185400,179666495,4765,4765,4765,4765,0
|
|
20241230,185300,179666495,4765,4765,4765,4765,0
|
|
20241230,185200,179666495,4765,4765,4765,4765,0
|
|
20241230,185100,179666495,4765,4765,4765,4765,0
|
|
20241230,185000,179666495,4765,4765,4765,4765,0
|
|
20241230,184900,179666495,4765,4765,4765,4765,0
|
|
20241230,184800,179666495,4765,4765,4765,4765,0
|
|
20241230,184700,179666495,4765,4765,4765,4765,0
|
|
20241230,184600,179666495,4765,4765,4765,4765,0
|
|
20241230,184500,179666495,4765,4765,4765,4765,0
|
|
20241230,184400,179666495,4765,4765,4765,4765,0
|
|
20241230,184300,179666495,4765,4765,4765,4765,0
|
|
20241230,184200,179666495,4765,4765,4765,4765,0
|
|
20241230,184100,179666495,4765,4765,4765,4765,0
|
|
20241230,184000,179666495,4765,4765,4765,4765,0
|
|
20241230,183900,179666495,4765,4765,4765,4765,0
|
|
20241230,183800,179666495,4765,4765,4765,4765,0
|
|
20241230,183700,179666495,4765,4765,4765,4765,0
|
|
20241230,183600,179666495,4765,4765,4765,4765,0
|
|
20241230,183500,179666495,4765,4765,4765,4765,0
|
|
20241230,183400,179666495,4765,4765,4765,4765,0
|
|
20241230,183300,179666495,4765,4765,4765,4765,0
|
|
20241230,183200,179666495,4765,4765,4765,4765,0
|
|
20241230,183100,179666495,4765,4765,4765,4765,0
|
|
20241230,183000,179666495,4765,4765,4765,4765,0
|
|
20241230,182900,179666495,4765,4765,4765,4765,0
|
|
20241230,182800,179666495,4765,4765,4765,4765,871
|
|
20241230,182700,179666495,4765,4765,4765,4765,0
|
|
20241230,182600,179666495,4765,4765,4765,4765,0
|
|
20241230,182500,179666495,4765,4765,4765,4765,0
|
|
20241230,182400,179666495,4765,4765,4765,4765,0
|
|
20241230,182300,179666495,4765,4765,4765,4765,0
|
|
20241230,182200,179666495,4765,4765,4765,4765,0
|
|
20241230,182100,179666495,4765,4765,4765,4765,0
|
|
20241230,182000,179666495,4765,4765,4765,4765,0
|
|
20241230,181900,179666495,4765,4765,4765,4765,0
|
|
20241230,181800,179666495,4765,4765,4765,4765,0
|
|
20241230,181700,179666495,4765,4765,4765,4765,0
|
|
20241230,181600,179666495,4765,4765,4765,4765,0
|
|
20241230,181500,179666495,4765,4765,4765,4765,0
|
|
20241230,181400,179666495,4765,4765,4765,4765,0
|
|
20241230,181300,179666495,4765,4765,4765,4765,0
|
|
20241230,181200,179666495,4765,4765,4765,4765,0
|
|
20241230,181100,179666495,4765,4765,4765,4765,0
|
|
20241230,181000,179666495,4765,4765,4765,4765,0
|
|
20241230,180900,179666495,4765,4765,4765,4765,0
|
|
20241230,180800,179666495,4765,4765,4765,4765,0
|
|
20241230,180700,179666495,4765,4765,4765,4765,0
|
|
20241230,180600,179666495,4765,4765,4765,4765,0
|
|
20241230,180500,179666495,4765,4765,4765,4765,0
|
|
20241230,180400,179666495,4765,4765,4765,4765,0
|
|
20241230,180300,179666495,4765,4765,4765,4765,0
|
|
20241230,180200,179666495,4765,4765,4765,4765,0
|
|
20241230,180100,179666495,4765,4765,4765,4765,0
|
|
20241230,180000,179666495,4765,4765,4765,4765,0
|
|
20241230,175900,179666495,4765,4765,4765,4765,0
|
|
20241230,175800,179666495,4765,4765,4765,4765,871
|
|
20241230,175700,179666495,4765,4765,4765,4765,0
|
|
20241230,175600,179666495,4765,4765,4765,4765,0
|
|
20241230,175500,179666495,4765,4765,4765,4765,0
|
|
20241230,175400,179666495,4765,4765,4765,4765,0
|
|
20241230,175300,179666495,4765,4765,4765,4765,0
|
|
20241230,175200,179666495,4765,4765,4765,4765,0
|
|
20241230,175100,179666495,4765,4765,4765,4765,0
|
|
20241230,175000,179666495,4765,4765,4765,4765,0
|
|
20241230,174900,179666495,4765,4765,4765,4765,0
|
|
20241230,174800,179666495,4765,4765,4765,4765,0
|
|
20241230,174700,179666495,4765,4765,4765,4765,0
|
|
20241230,174600,179666495,4765,4765,4765,4765,0
|
|
20241230,174500,179666495,4765,4765,4765,4765,0
|
|
20241230,174400,179666495,4765,4765,4765,4765,0
|
|
20241230,174300,179666495,4765,4765,4765,4765,0
|
|
20241230,174200,179666495,4765,4765,4765,4765,0
|
|
20241230,174100,179666495,4765,4765,4765,4765,0
|
|
20241230,174000,179666495,4765,4765,4765,4765,0
|
|
20241230,173900,179666495,4765,4765,4765,4765,0
|
|
20241230,173800,179666495,4765,4765,4765,4765,0
|
|
20241230,173700,179666495,4765,4765,4765,4765,0
|
|
20241230,173600,179666495,4765,4765,4765,4765,0
|
|
20241230,173500,179666495,4765,4765,4765,4765,0
|
|
20241230,173400,179666495,4765,4765,4765,4765,0
|
|
20241230,173300,179666495,4765,4765,4765,4765,0
|
|
20241230,173200,179666495,4765,4765,4765,4765,0
|
|
20241230,173100,179666495,4765,4765,4765,4765,0
|
|
20241230,173000,179666495,4765,4765,4765,4765,0
|
|
20241230,172900,179666495,4765,4765,4765,4765,0
|
|
20241230,172800,179666495,4765,4765,4765,4765,871
|
|
20241230,172700,179666495,4765,4765,4765,4765,0
|
|
20241230,172600,179666495,4765,4765,4765,4765,0
|
|
20241230,172500,179666495,4765,4765,4765,4765,0
|
|
20241230,172400,179666495,4765,4765,4765,4765,0
|
|
20241230,172300,179666495,4765,4765,4765,4765,0
|
|
20241230,172200,179666495,4765,4765,4765,4765,0
|
|
20241230,172100,179666495,4765,4765,4765,4765,0
|
|
20241230,172000,179666495,4765,4765,4765,4765,0
|
|
20241230,171900,179666495,4765,4765,4765,4765,0
|
|
20241230,171800,179666495,4765,4765,4765,4765,0
|
|
20241230,171700,179666495,4765,4765,4765,4765,0
|
|
20241230,171600,179666495,4765,4765,4765,4765,0
|
|
20241230,171500,179666495,4765,4765,4765,4765,0
|
|
20241230,171400,179666495,4765,4765,4765,4765,0
|
|
20241230,171300,179666495,4765,4765,4765,4765,0
|
|
20241230,171200,179666495,4765,4765,4765,4765,0
|
|
20241230,171100,179666495,4765,4765,4765,4765,0
|
|
20241230,171000,179666495,4765,4765,4765,4765,0
|
|
20241230,170900,179666495,4765,4765,4765,4765,0
|
|
20241230,170800,179666495,4765,4765,4765,4765,0
|
|
20241230,170700,179666495,4765,4765,4765,4765,0
|
|
20241230,170600,179666495,4765,4765,4765,4765,0
|
|
20241230,170500,179666495,4765,4765,4765,4765,0
|
|
20241230,170400,179666495,4765,4765,4765,4765,0
|
|
20241230,170300,179666495,4765,4765,4765,4765,0
|
|
20241230,170200,179666495,4765,4765,4765,4765,0
|
|
20241230,170100,179666495,4765,4765,4765,4765,0
|
|
20241230,170000,179666495,4765,4765,4765,4765,0
|
|
20241230,165900,179666495,4765,4765,4765,4765,0
|
|
20241230,165800,179666495,4765,4765,4765,4765,871
|
|
20241230,165700,179666495,4765,4765,4765,4765,0
|
|
20241230,165600,179666495,4765,4765,4765,4765,0
|
|
20241230,165500,179666495,4765,4765,4765,4765,0
|
|
20241230,165400,179666495,4765,4765,4765,4765,0
|
|
20241230,165300,179666495,4765,4765,4765,4765,0
|
|
20241230,165200,179666495,4765,4765,4765,4765,0
|
|
20241230,165100,179666495,4765,4765,4765,4765,0
|
|
20241230,165000,179666495,4765,4765,4765,4765,0
|
|
20241230,164900,179666495,4765,4765,4765,4765,0
|
|
20241230,164800,179666495,4765,4765,4765,4765,0
|
|
20241230,164700,179666495,4765,4765,4765,4765,0
|
|
20241230,164600,179666495,4765,4765,4765,4765,0
|
|
20241230,164500,179666495,4765,4765,4765,4765,0
|
|
20241230,164400,179666495,4765,4765,4765,4765,0
|
|
20241230,164300,179666495,4765,4765,4765,4765,0
|
|
20241230,164200,179666495,4765,4765,4765,4765,0
|
|
20241230,164100,179666495,4765,4765,4765,4765,0
|
|
20241230,164000,179666495,4765,4765,4765,4765,0
|
|
20241230,163900,179666495,4765,4765,4765,4765,0
|
|
20241230,163800,179666495,4765,4765,4765,4765,0
|
|
20241230,163700,179666495,4765,4765,4765,4765,0
|
|
20241230,163600,179666495,4765,4765,4765,4765,0
|
|
20241230,163500,179666495,4765,4765,4765,4765,0
|
|
20241230,163400,179666495,4765,4765,4765,4765,0
|
|
20241230,163300,179666495,4765,4765,4765,4765,0
|
|
20241230,163200,179666495,4765,4765,4765,4765,0
|
|
20241230,163100,179666495,4765,4765,4765,4765,0
|
|
20241230,163000,179666495,4765,4765,4765,4765,0
|
|
20241230,162900,179666495,4765,4765,4765,4765,0
|
|
20241230,162800,179666495,4765,4765,4765,4765,871
|
|
20241230,162700,179666495,4765,4765,4765,4765,0
|
|
20241230,162600,179666495,4765,4765,4765,4765,0
|
|
20241230,162500,179666495,4765,4765,4765,4765,0
|
|
20241230,162400,179666495,4765,4765,4765,4765,0
|
|
20241230,162300,179666495,4765,4765,4765,4765,0
|
|
20241230,162200,179666495,4765,4765,4765,4765,0
|
|
20241230,162100,179666495,4765,4765,4765,4765,0
|
|
20241230,162000,179666495,4765,4765,4765,4765,0
|
|
20241230,161900,179666495,4765,4765,4765,4765,0
|
|
20241230,161800,179666495,4765,4765,4765,4765,0
|
|
20241230,161700,179666495,4765,4765,4765,4765,0
|
|
20241230,161600,179666495,4765,4765,4765,4765,0
|
|
20241230,161500,179666495,4765,4765,4765,4765,0
|
|
20241230,161400,179666495,4765,4765,4765,4765,0
|
|
20241230,161300,179666495,4765,4765,4765,4765,0
|
|
20241230,161200,179666495,4765,4765,4765,4765,0
|
|
20241230,161100,179666495,4765,4765,4765,4765,0
|
|
20241230,161000,179666495,4765,4765,4765,4765,0
|
|
20241230,160900,179666495,4765,4765,4765,4765,0
|
|
20241230,160800,179666495,4765,4765,4765,4765,0
|
|
20241230,160700,179666495,4765,4765,4765,4765,0
|
|
20241230,160600,179666495,4765,4765,4765,4765,0
|
|
20241230,160500,179666495,4765,4765,4765,4765,0
|
|
20241230,160400,179666495,4765,4765,4765,4765,0
|
|
20241230,160300,179666495,4765,4765,4765,4765,0
|
|
20241230,160200,179666495,4765,4765,4765,4765,0
|
|
20241230,160100,179666495,4765,4765,4765,4765,0
|
|
20241230,160000,179666495,4765,4765,4765,4765,0
|
|
20241230,155900,179666495,4765,4765,4765,4765,0
|
|
20241230,155800,179666495,4765,4765,4765,4765,871
|
|
20241230,155700,179666495,4765,4765,4765,4765,0
|
|
20241230,155600,179666495,4765,4765,4765,4765,0
|
|
20241230,155500,179666495,4765,4765,4765,4765,0
|
|
20241230,155400,179666495,4765,4765,4765,4765,0
|
|
20241230,155300,179666495,4765,4765,4765,4765,0
|
|
20241230,155200,179666495,4765,4765,4765,4765,0
|
|
20241230,155100,179666495,4765,4765,4765,4765,0
|
|
20241230,155000,179666495,4765,4765,4765,4765,0
|
|
20241230,154900,179666495,4765,4765,4765,4765,0
|
|
20241230,154800,179666495,4765,4765,4765,4765,0
|
|
20241230,154700,179666495,4765,4765,4765,4765,0
|
|
20241230,154600,179666495,4765,4765,4765,4765,0
|
|
20241230,154500,179666495,4765,4765,4765,4765,0
|
|
20241230,154400,179666495,4765,4765,4765,4765,0
|
|
20241230,154300,179666495,4765,4765,4765,4765,0
|
|
20241230,154200,179666495,4765,4765,4765,4765,0
|
|
20241230,154100,179666495,4765,4765,4765,4765,0
|
|
20241230,154000,179666495,4765,4765,4765,4765,0
|
|
20241230,153900,179666495,4765,4765,4765,4765,0
|
|
20241230,153800,179666495,4765,4765,4765,4765,0
|
|
20241230,153700,179666495,4765,4765,4765,4765,0
|
|
20241230,153600,179666495,4765,4765,4765,4765,0
|
|
20241230,153500,179666495,4765,4765,4765,4765,0
|
|
20241230,153400,179666495,4765,4765,4765,4765,0
|
|
20241230,153300,179666495,4765,4765,4765,4765,0
|
|
20241230,153200,179666495,4765,4765,4765,4765,0
|
|
20241230,153100,179666495,4765,4765,4765,4765,0
|
|
20241230,153000,179666495,4765,4765,4765,4765,871
|
|
20241230,152900,175516180,4765,4765,4765,4765,0
|
|
20241230,152800,175516180,4765,4765,4765,4765,0
|
|
20241230,152700,175516180,4765,4765,4765,4765,0
|
|
20241230,152600,175516180,4765,4765,4765,4765,0
|
|
20241230,152500,175516180,4765,4765,4765,4765,0
|
|
20241230,152400,175516180,4765,4765,4765,4765,0
|
|
20241230,152300,175516180,4765,4765,4765,4765,0
|
|
20241230,152200,175516180,4765,4765,4765,4765,0
|
|
20241230,152100,175516180,4765,4765,4765,4765,0
|
|
20241230,152000,175516180,4765,4765,4765,4765,0
|
|
20241230,151900,175516180,4765,4770,4770,4765,39
|
|
20241230,151800,175330295,4770,4770,4770,4770,10
|
|
20241230,151700,175282595,4765,4770,4770,4765,354
|
|
20241230,151600,173595515,4770,4770,4770,4770,200
|
|
20241230,151500,172641515,4770,4770,4770,4770,800
|
|
20241230,151400,168825515,4770,4775,4775,4770,400
|
|
20241230,151300,166916310,4780,4780,4780,4780,1315
|
|
20241230,151200,160630610,4765,4765,4765,4765,0
|
|
20241230,151100,160630610,4765,4765,4765,4765,0
|
|
20241230,151000,160630610,4765,4775,4775,4765,447
|
|
20241230,150900,158499685,4775,4775,4775,4775,105
|
|
20241230,150800,157998310,4780,4780,4780,4780,0
|
|
20241230,150700,157998310,4780,4780,4780,4780,0
|
|
20241230,150600,157998310,4780,4780,4780,4780,0
|
|
20241230,150500,157998310,4780,4780,4780,4780,0
|
|
20241230,150400,157998310,4780,4780,4780,4780,0
|
|
20241230,150300,157998310,4780,4780,4780,4780,0
|
|
20241230,150200,157998310,4780,4780,4780,4780,0
|
|
20241230,150100,157998310,4780,4780,4780,4780,210
|
|
20241230,150000,156994510,4780,4780,4780,4780,1
|
|
20241230,145900,156989730,4765,4765,4765,4765,837
|
|
20241230,145800,153001425,4765,4765,4765,4765,0
|
|
20241230,145700,153001425,4765,4765,4765,4765,0
|
|
20241230,145600,153001425,4765,4765,4765,4765,0
|
|
20241230,145500,153001425,4765,4765,4765,4765,0
|
|
20241230,145400,153001425,4765,4765,4765,4765,0
|
|
20241230,145300,153001425,4765,4765,4765,4765,0
|
|
20241230,145200,153001425,4765,4765,4765,4765,0
|
|
20241230,145100,153001425,4765,4770,4770,4765,1527
|
|
20241230,145000,145724845,4765,4765,4765,4765,0
|
|
20241230,144900,145724845,4765,4765,4765,4765,0
|
|
20241230,144800,145724845,4765,4765,4765,4765,0
|
|
20241230,144700,145724845,4765,4765,4765,4765,0
|
|
20241230,144600,145724845,4765,4765,4765,4765,0
|
|
20241230,144500,145724845,4765,4765,4765,4765,0
|
|
20241230,144400,145724845,4765,4765,4765,4765,0
|
|
20241230,144300,145724845,4765,4765,4765,4765,0
|
|
20241230,144200,145724845,4765,4765,4765,4765,0
|
|
20241230,144100,145724845,4765,4765,4765,4765,0
|
|
20241230,144000,145724845,4765,4765,4765,4765,0
|
|
20241230,143900,145724845,4765,4765,4765,4765,0
|
|
20241230,143800,145724845,4765,4765,4765,4765,0
|
|
20241230,143700,145724845,4765,4765,4765,4760,1719
|
|
20241230,143600,137536935,4765,4770,4770,4765,500
|
|
20241230,143500,135152550,4795,4795,4795,4795,0
|
|
20241230,143400,135152550,4795,4795,4795,4795,0
|
|
20241230,143300,135152550,4795,4795,4795,4795,0
|
|
20241230,143200,135152550,4795,4795,4795,4795,0
|
|
20241230,143100,135152550,4795,4795,4795,4795,0
|
|
20241230,143000,135152550,4795,4795,4795,4795,0
|
|
20241230,142900,135152550,4795,4795,4795,4795,0
|
|
20241230,142800,135152550,4795,4795,4795,4795,0
|
|
20241230,142700,135152550,4795,4795,4795,4795,0
|
|
20241230,142600,135152550,4795,4795,4795,4795,0
|
|
20241230,142500,135152550,4795,4795,4795,4795,0
|
|
20241230,142400,135152550,4795,4795,4795,4795,20
|
|
20241230,142300,135056650,4795,4795,4795,4795,0
|
|
20241230,142200,135056650,4795,4795,4795,4795,0
|
|
20241230,142100,135056650,4795,4795,4795,4795,0
|
|
20241230,142000,135056650,4795,4780,4795,4780,1706
|
|
20241230,141900,126878790,4765,4765,4765,4765,0
|
|
20241230,141800,126878790,4765,4765,4765,4765,0
|
|
20241230,141700,126878790,4765,4765,4765,4765,1200
|
|
20241230,141600,121160790,4765,4765,4765,4765,0
|
|
20241230,141500,121160790,4765,4765,4765,4765,0
|
|
20241230,141400,121160790,4765,4765,4765,4765,0
|
|
20241230,141300,121160790,4765,4765,4765,4765,45
|
|
20241230,141200,120946365,4780,4780,4780,4780,0
|
|
20241230,141100,120946365,4780,4780,4780,4780,0
|
|
20241230,141000,120946365,4780,4780,4780,4780,1
|
|
20241230,140900,120941585,4780,4780,4780,4780,2
|
|
20241230,140800,120932025,4760,4760,4760,4760,0
|
|
20241230,140700,120932025,4760,4760,4760,4760,0
|
|
20241230,140600,120932025,4760,4760,4760,4760,0
|
|
20241230,140500,120932025,4760,4760,4760,4760,0
|
|
20241230,140400,120932025,4760,4760,4760,4760,0
|
|
20241230,140300,120932025,4760,4760,4760,4760,0
|
|
20241230,140200,120932025,4760,4760,4760,4760,0
|
|
20241230,140100,120932025,4760,4760,4760,4760,0
|
|
20241230,140000,120932025,4760,4760,4760,4760,200
|
|
20241230,135900,119980025,4765,4765,4765,4765,5
|
|
20241230,135800,119956200,4765,4765,4765,4765,0
|
|
20241230,135700,119956200,4765,4765,4765,4765,200
|
|
20241230,135600,119003200,4770,4770,4770,4770,0
|
|
20241230,135500,119003200,4770,4770,4770,4770,0
|
|
20241230,135400,119003200,4770,4770,4770,4770,0
|
|
20241230,135300,119003200,4770,4770,4770,4770,0
|
|
20241230,135200,119003200,4770,4770,4770,4770,0
|
|
20241230,135100,119003200,4770,4770,4770,4770,0
|
|
20241230,135000,119003200,4770,4770,4770,4770,0
|
|
20241230,134900,119003200,4770,4770,4770,4770,63
|
|
20241230,134800,118702690,4770,4770,4770,4770,0
|
|
20241230,134700,118702690,4770,4770,4770,4770,37
|
|
20241230,134600,118526200,4770,4770,4770,4770,100
|
|
20241230,134500,118049200,4770,4770,4770,4770,0
|
|
20241230,134400,118049200,4770,4770,4770,4770,0
|
|
20241230,134300,118049200,4770,4770,4770,4770,0
|
|
20241230,134200,118049200,4770,4770,4770,4770,0
|
|
20241230,134100,118049200,4770,4770,4770,4770,0
|
|
20241230,134000,118049200,4770,4770,4770,4770,230
|
|
20241230,133900,116952100,4795,4795,4795,4795,0
|
|
20241230,133800,116952100,4795,4795,4795,4795,10
|
|
20241230,133700,116904150,4770,4770,4770,4770,0
|
|
20241230,133600,116904150,4770,4770,4770,4770,0
|
|
20241230,133500,116904150,4770,4770,4770,4770,0
|
|
20241230,133400,116904150,4770,4770,4770,4770,0
|
|
20241230,133300,116904150,4770,4770,4770,4770,0
|
|
20241230,133200,116904150,4770,4770,4770,4770,0
|
|
20241230,133100,116904150,4770,4770,4770,4770,0
|
|
20241230,133000,116904150,4770,4770,4770,4770,0
|
|
20241230,132900,116904150,4770,4770,4770,4770,0
|
|
20241230,132800,116904150,4770,4770,4770,4770,0
|
|
20241230,132700,116904150,4770,4770,4770,4770,0
|
|
20241230,132600,116904150,4770,4770,4770,4770,0
|
|
20241230,132500,116904150,4770,4770,4770,4770,91
|
|
20241230,132400,116470080,4795,4795,4795,4795,0
|
|
20241230,132300,116470080,4795,4795,4795,4795,0
|
|
20241230,132200,116470080,4795,4795,4795,4795,0
|
|
20241230,132100,116470080,4795,4795,4795,4795,0
|
|
20241230,132000,116470080,4795,4795,4795,4795,0
|
|
20241230,131900,116470080,4795,4795,4795,4795,0
|
|
20241230,131800,116470080,4795,4795,4795,4795,0
|
|
20241230,131700,116470080,4795,4795,4795,4795,0
|
|
20241230,131600,116470080,4795,4795,4795,4795,0
|
|
20241230,131500,116470080,4795,4795,4795,4795,0
|
|
20241230,131400,116470080,4795,4795,4795,4795,0
|
|
20241230,131300,116470080,4795,4795,4795,4795,0
|
|
20241230,131200,116470080,4795,4795,4795,4795,0
|
|
20241230,131100,116470080,4795,4795,4795,4795,0
|
|
20241230,131000,116470080,4795,4795,4795,4795,0
|
|
20241230,130900,116470080,4795,4795,4795,4795,0
|
|
20241230,130800,116470080,4795,4795,4795,4795,0
|
|
20241230,130700,116470080,4795,4795,4795,4795,0
|
|
20241230,130600,116470080,4795,4795,4795,4795,0
|
|
20241230,130500,116470080,4795,4795,4795,4795,0
|
|
20241230,130400,116470080,4795,4795,4795,4795,0
|
|
20241230,130300,116470080,4795,4795,4795,4795,0
|
|
20241230,130200,116470080,4795,4795,4795,4795,29
|
|
20241230,130100,116331025,4770,4770,4770,4770,0
|
|
20241230,130000,116331025,4770,4770,4770,4770,0
|
|
20241230,125900,116331025,4770,4770,4770,4770,141
|
|
20241230,125800,115658455,4795,4795,4795,4795,0
|
|
20241230,125700,115658455,4795,4795,4795,4795,0
|
|
20241230,125600,115658455,4795,4795,4795,4795,0
|
|
20241230,125500,115658455,4795,4795,4795,4795,0
|
|
20241230,125400,115658455,4795,4795,4795,4795,0
|
|
20241230,125300,115658455,4795,4795,4795,4795,0
|
|
20241230,125200,115658455,4795,4795,4795,4795,126
|
|
20241230,125100,115054285,4795,4795,4795,4795,0
|
|
20241230,125000,115054285,4795,4795,4795,4795,0
|
|
20241230,124900,115054285,4795,4770,4795,4770,550
|
|
20241230,124800,112418885,4775,4775,4775,4775,0
|
|
20241230,124700,112418885,4775,4775,4775,4775,0
|
|
20241230,124600,112418885,4775,4770,4775,4770,12
|
|
20241230,124500,112361590,4770,4770,4770,4770,0
|
|
20241230,124400,112361590,4770,4770,4770,4770,2
|
|
20241230,124300,112352050,4770,4770,4770,4770,0
|
|
20241230,124200,112352050,4770,4770,4770,4770,0
|
|
20241230,124100,112352050,4770,4770,4770,4770,1
|
|
20241230,124000,112347280,4760,4760,4760,4760,0
|
|
20241230,123900,112347280,4760,4760,4760,4760,0
|
|
20241230,123800,112347280,4760,4760,4760,4760,0
|
|
20241230,123700,112347280,4760,4760,4760,4760,0
|
|
20241230,123600,112347280,4760,4760,4760,4760,0
|
|
20241230,123500,112347280,4760,4760,4760,4760,0
|
|
20241230,123400,112347280,4760,4760,4760,4760,0
|
|
20241230,123300,112347280,4760,4760,4760,4760,0
|
|
20241230,123200,112347280,4760,4765,4765,4760,197
|
|
20241230,123100,111409375,4765,4765,4765,4765,0
|
|
20241230,123000,111409375,4765,4765,4765,4765,0
|
|
20241230,122900,111409375,4765,4765,4765,4765,0
|
|
20241230,122800,111409375,4765,4765,4765,4765,0
|
|
20241230,122700,111409375,4765,4765,4765,4765,400
|
|
20241230,122600,109503375,4765,4765,4765,4765,0
|
|
20241230,122500,109503375,4765,4765,4765,4765,0
|
|
20241230,122400,109503375,4765,4765,4765,4765,0
|
|
20241230,122300,109503375,4765,4765,4765,4765,10
|
|
20241230,122200,109455725,4760,4760,4760,4760,0
|
|
20241230,122100,109455725,4760,4770,4770,4760,150
|
|
20241230,122000,108741625,4760,4760,4760,4760,0
|
|
20241230,121900,108741625,4760,4760,4760,4760,0
|
|
20241230,121800,108741625,4760,4760,4760,4760,0
|
|
20241230,121700,108741625,4760,4760,4760,4760,0
|
|
20241230,121600,108741625,4760,4760,4760,4760,0
|
|
20241230,121500,108741625,4760,4760,4760,4760,0
|
|
20241230,121400,108741625,4760,4760,4760,4760,101
|
|
20241230,121300,108260865,4755,4790,4790,4755,1600
|
|
20241230,121200,100631750,4790,4790,4790,4790,0
|
|
20241230,121100,100631750,4790,4790,4790,4790,0
|
|
20241230,121000,100631750,4790,4790,4790,4790,0
|
|
20241230,120900,100631750,4790,4790,4790,4790,800
|
|
20241230,120800,96799750,4780,4780,4780,4780,0
|
|
20241230,120700,96799750,4780,4780,4780,4780,0
|
|
20241230,120600,96799750,4780,4780,4780,4780,0
|
|
20241230,120500,96799750,4780,4780,4780,4780,0
|
|
20241230,120400,96799750,4780,4780,4780,4780,0
|
|
20241230,120300,96799750,4780,4780,4780,4780,0
|
|
20241230,120200,96799750,4780,4780,4780,4780,0
|
|
20241230,120100,96799750,4780,4780,4780,4780,0
|
|
20241230,120000,96799750,4780,4780,4780,4780,0
|
|
20241230,115900,96799750,4780,4780,4780,4780,0
|
|
20241230,115800,96799750,4780,4780,4780,4780,0
|
|
20241230,115700,96799750,4780,4780,4780,4780,64
|
|
20241230,115600,96493830,4780,4780,4780,4780,0
|
|
20241230,115500,96493830,4780,4780,4780,4780,0
|
|
20241230,115400,96493830,4780,4780,4780,4780,0
|
|
20241230,115300,96493830,4780,4780,4780,4780,0
|
|
20241230,115200,96493830,4780,4780,4780,4780,0
|
|
20241230,115100,96493830,4780,4780,4780,4780,0
|
|
20241230,115000,96493830,4780,4780,4780,4780,120
|
|
20241230,114900,95920230,4780,4780,4780,4780,0
|
|
20241230,114800,95920230,4780,4780,4780,4780,0
|
|
20241230,114700,95920230,4780,4780,4780,4780,196
|
|
20241230,114600,94983350,4790,4790,4790,4790,0
|
|
20241230,114500,94983350,4790,4790,4790,4790,0
|
|
20241230,114400,94983350,4790,4790,4790,4790,13
|
|
20241230,114300,94921080,4780,4780,4780,4780,0
|
|
20241230,114200,94921080,4780,4780,4780,4780,0
|
|
20241230,114100,94921080,4780,4780,4780,4780,0
|
|
20241230,114000,94921080,4780,4785,4785,4780,312
|
|
20241230,113900,93428365,4790,4790,4790,4790,0
|
|
20241230,113800,93428365,4790,4790,4790,4790,318
|
|
20241230,113700,91905145,4790,4790,4790,4790,0
|
|
20241230,113600,91905145,4790,4790,4790,4790,8
|
|
20241230,113500,91866825,4790,4790,4790,4790,0
|
|
20241230,113400,91866825,4790,4790,4790,4790,0
|
|
20241230,113300,91866825,4790,4790,4790,4790,0
|
|
20241230,113200,91866825,4790,4790,4790,4790,0
|
|
20241230,113100,91866825,4790,4790,4790,4790,0
|
|
20241230,113000,91866825,4790,4790,4790,4790,0
|
|
20241230,112900,91866825,4790,4790,4790,4790,0
|
|
20241230,112800,91866825,4790,4790,4790,4790,0
|
|
20241230,112700,91866825,4790,4790,4790,4790,0
|
|
20241230,112600,91866825,4790,4790,4790,4790,0
|
|
20241230,112500,91866825,4790,4790,4790,4790,0
|
|
20241230,112400,91866825,4790,4790,4790,4790,0
|
|
20241230,112300,91866825,4790,4790,4790,4790,0
|
|
20241230,112200,91866825,4790,4790,4790,4790,0
|
|
20241230,112100,91866825,4790,4790,4790,4790,0
|
|
20241230,112000,91866825,4790,4790,4790,4790,0
|
|
20241230,111900,91866825,4790,4790,4790,4790,220
|
|
20241230,111800,90813025,4790,4790,4790,4790,0
|
|
20241230,111700,90813025,4790,4790,4790,4790,24
|
|
20241230,111600,90698065,4805,4805,4805,4805,1
|
|
20241230,111500,90693260,4790,4790,4790,4790,0
|
|
20241230,111400,90693260,4790,4790,4790,4790,0
|
|
20241230,111300,90693260,4790,4790,4790,4790,0
|
|
20241230,111200,90693260,4790,4790,4790,4790,0
|
|
20241230,111100,90693260,4790,4790,4790,4790,0
|
|
20241230,111000,90693260,4790,4790,4790,4790,0
|
|
20241230,110900,90693260,4790,4790,4790,4790,0
|
|
20241230,110800,90693260,4790,4790,4790,4790,0
|
|
20241230,110700,90693260,4790,4790,4790,4790,20
|
|
20241230,110600,90597460,4790,4790,4790,4790,0
|
|
20241230,110500,90597460,4790,4790,4790,4790,0
|
|
20241230,110400,90597460,4790,4790,4790,4790,0
|
|
20241230,110300,90597460,4790,4790,4790,4790,0
|
|
20241230,110200,90597460,4790,4790,4790,4790,0
|
|
20241230,110100,90597460,4790,4790,4790,4790,1
|
|
20241230,110000,90592670,4790,4790,4790,4790,0
|
|
20241230,105900,90592670,4790,4790,4790,4790,0
|
|
20241230,105800,90592670,4790,4790,4790,4790,0
|
|
20241230,105700,90592670,4790,4790,4790,4790,0
|
|
20241230,105600,90592670,4790,4790,4790,4790,50
|
|
20241230,105500,90353170,4795,4795,4795,4795,0
|
|
20241230,105400,90353170,4795,4795,4795,4795,0
|
|
20241230,105300,90353170,4795,4795,4795,4795,0
|
|
20241230,105200,90353170,4795,4795,4795,4795,0
|
|
20241230,105100,90353170,4795,4795,4795,4795,0
|
|
20241230,105000,90353170,4795,4795,4795,4795,0
|
|
20241230,104900,90353170,4795,4795,4795,4795,0
|
|
20241230,104800,90353170,4795,4795,4795,4795,54
|
|
20241230,104700,90094240,4790,4790,4790,4790,1
|
|
20241230,104600,90089450,4800,4800,4800,4800,0
|
|
20241230,104500,90089450,4800,4800,4800,4800,0
|
|
20241230,104400,90089450,4800,4800,4800,4800,0
|
|
20241230,104300,90089450,4800,4795,4800,4795,2575
|
|
20241230,104200,77732620,4795,4795,4795,4795,0
|
|
20241230,104100,77732620,4795,4795,4795,4795,10
|
|
20241230,104000,77684670,4795,4795,4795,4795,0
|
|
20241230,103900,77684670,4795,4795,4795,4795,0
|
|
20241230,103800,77684670,4795,4795,4795,4795,0
|
|
20241230,103700,77684670,4795,4795,4795,4795,0
|
|
20241230,103600,77684670,4795,4795,4795,4795,0
|
|
20241230,103500,77684670,4795,4795,4795,4795,0
|
|
20241230,103400,77684670,4795,4795,4795,4795,0
|
|
20241230,103300,77684670,4795,4795,4795,4795,0
|
|
20241230,103200,77684670,4795,4795,4795,4795,0
|
|
20241230,103100,77684670,4795,4795,4795,4795,0
|
|
20241230,103000,77684670,4795,4795,4795,4795,72
|
|
20241230,102900,77339430,4795,4795,4795,4795,0
|
|
20241230,102800,77339430,4795,4800,4800,4795,92
|
|
20241230,102700,76898280,4800,4800,4800,4800,111
|
|
20241230,102600,76365480,4800,4800,4800,4800,0
|
|
20241230,102500,76365480,4800,4800,4800,4800,0
|
|
20241230,102400,76365480,4800,4800,4800,4800,0
|
|
20241230,102300,76365480,4800,4800,4800,4800,0
|
|
20241230,102200,76365480,4800,4800,4800,4800,0
|
|
20241230,102100,76365480,4800,4800,4800,4800,219
|
|
20241230,102000,75314280,4810,4810,4810,4810,0
|
|
20241230,101900,75314280,4810,4810,4810,4810,0
|
|
20241230,101800,75314280,4810,4810,4810,4810,0
|
|
20241230,101700,75314280,4810,4810,4810,4810,0
|
|
20241230,101600,75314280,4810,4810,4810,4810,300
|
|
20241230,101500,73871280,4815,4815,4815,4815,0
|
|
20241230,101400,73871280,4815,4815,4815,4815,2
|
|
20241230,101300,73861650,4815,4815,4815,4815,0
|
|
20241230,101200,73861650,4815,4815,4815,4815,0
|
|
20241230,101100,73861650,4815,4815,4815,4815,0
|
|
20241230,101000,73861650,4815,4815,4815,4815,2
|
|
20241230,100900,73852020,4815,4805,4815,4805,1797
|
|
20241230,100800,65201225,4790,4790,4790,4790,100
|
|
20241230,100700,64722225,4790,4790,4790,4790,757
|
|
20241230,100600,61096195,4790,4790,4790,4790,0
|
|
20241230,100500,61096195,4790,4790,4790,4790,0
|
|
20241230,100400,61096195,4790,4790,4790,4790,0
|
|
20241230,100300,61096195,4790,4790,4790,4790,1000
|
|
20241230,100200,56306195,4790,4790,4790,4790,0
|
|
20241230,100100,56306195,4790,4790,4790,4790,0
|
|
20241230,100000,56306195,4790,4795,4795,4790,490
|
|
20241230,095900,53959075,4790,4790,4790,4790,0
|
|
20241230,095800,53959075,4790,4800,4800,4790,229
|
|
20241230,095700,52860605,4800,4800,4800,4800,0
|
|
20241230,095600,52860605,4800,4800,4800,4800,0
|
|
20241230,095500,52860605,4800,4800,4800,4800,0
|
|
20241230,095400,52860605,4800,4800,4800,4800,402
|
|
20241230,095300,50931005,4790,4800,4800,4790,710
|
|
20241230,095200,47528005,4810,4810,4810,4810,368
|
|
20241230,095100,45757925,4810,4810,4810,4810,5
|
|
20241230,095000,45733875,4810,4810,4810,4810,0
|
|
20241230,094900,45733875,4810,4810,4810,4810,0
|
|
20241230,094800,45733875,4810,4810,4810,4810,0
|
|
20241230,094700,45733875,4810,4810,4810,4810,2
|
|
20241230,094600,45724255,4810,4810,4810,4810,270
|
|
20241230,094500,44425555,4790,4790,4790,4790,0
|
|
20241230,094400,44425555,4790,4795,4795,4790,102
|
|
20241230,094300,43936925,4785,4785,4785,4785,0
|
|
20241230,094200,43936925,4785,4785,4785,4785,1
|
|
20241230,094100,43932140,4790,4790,4790,4790,0
|
|
20241230,094000,43932140,4790,4790,4790,4790,0
|
|
20241230,093900,43932140,4790,4790,4790,4790,0
|
|
20241230,093800,43932140,4790,4790,4790,4790,0
|
|
20241230,093700,43932140,4790,4790,4790,4790,650
|
|
20241230,093600,40818640,4790,4795,4795,4790,1350
|
|
20241230,093500,34349640,4815,4815,4815,4815,0
|
|
20241230,093400,34349640,4815,4815,4815,4815,26
|
|
20241230,093300,34224450,4815,4815,4815,4815,0
|
|
20241230,093200,34224450,4815,4815,4815,4815,333
|
|
20241230,093100,32621055,4815,4815,4815,4815,0
|
|
20241230,093000,32621055,4815,4815,4815,4815,2
|
|
20241230,092900,32611425,4800,4800,4800,4800,0
|
|
20241230,092800,32611425,4800,4800,4800,4800,502
|
|
20241230,092700,30201825,4800,4790,4815,4790,31
|
|
20241230,092600,30052735,4795,4795,4795,4795,0
|
|
20241230,092500,30052735,4795,4800,4800,4795,2000
|
|
20241230,092400,20462230,4795,4795,4795,4795,0
|
|
20241230,092300,20462230,4795,4810,4810,4795,890
|
|
20241230,092200,16192330,4820,4820,4820,4820,0
|
|
20241230,092100,16192330,4820,4820,4820,4820,10
|
|
20241230,092000,16144130,4820,4820,4820,4820,76
|
|
20241230,091900,15777810,4820,4810,4820,4810,1000
|
|
20241230,091800,10960515,4790,4790,4790,4790,0
|
|
20241230,091700,10960515,4790,4790,4790,4790,0
|
|
20241230,091600,10960515,4790,4790,4790,4790,0
|
|
20241230,091500,10960515,4790,4790,4790,4790,0
|
|
20241230,091400,10960515,4790,4790,4790,4790,0
|
|
20241230,091300,10960515,4790,4795,4795,4790,30
|
|
20241230,091200,10816810,4790,4790,4790,4790,0
|
|
20241230,091100,10816810,4790,4790,4790,4790,0
|
|
20241230,091000,10816810,4790,4790,4790,4790,178
|
|
20241230,090900,9964190,4805,4785,4805,4785,537
|
|
20241230,090800,7388595,4775,4775,4775,4775,0
|
|
20241230,090700,7388595,4775,4755,4775,4755,120
|
|
20241230,090600,6817595,4755,4755,4755,4755,400
|
|
20241230,090500,4915595,4755,4755,4755,4755,0
|
|
20241230,090400,4915595,4755,4755,4755,4755,525
|
|
20241230,090300,2419220,4755,4765,4765,4750,102
|
|
20241230,090200,1934530,4785,4785,4785,4785,0
|
|
20241230,090100,1934530,4785,4785,4785,4785,162
|
|
20241230,090000,1159360,4790,4805,4805,4790,13
|