703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,204000,228514315,2290,2290,2290,2290,5591
|
|
20241210,203900,228514315,2290,2290,2290,2290,0
|
|
20241210,203800,228514315,2290,2290,2290,2290,0
|
|
20241210,203700,228514315,2290,2290,2290,2290,0
|
|
20241210,203600,228514315,2290,2290,2290,2290,0
|
|
20241210,203500,228514315,2290,2290,2290,2290,0
|
|
20241210,203400,228514315,2290,2290,2290,2290,0
|
|
20241210,203300,228514315,2290,2290,2290,2290,0
|
|
20241210,203200,228514315,2290,2290,2290,2290,0
|
|
20241210,203100,228514315,2290,2290,2290,2290,0
|
|
20241210,203000,228514315,2290,2290,2290,2290,0
|
|
20241210,202900,228514315,2290,2290,2290,2290,0
|
|
20241210,202800,228514315,2290,2290,2290,2290,0
|
|
20241210,202700,228514315,2290,2290,2290,2290,0
|
|
20241210,202600,228514315,2290,2290,2290,2290,0
|
|
20241210,202500,228514315,2290,2290,2290,2290,0
|
|
20241210,202400,228514315,2290,2290,2290,2290,0
|
|
20241210,202300,228514315,2290,2290,2290,2290,0
|
|
20241210,202200,228514315,2290,2290,2290,2290,0
|
|
20241210,202100,228514315,2290,2290,2290,2290,0
|
|
20241210,202000,228514315,2290,2290,2290,2290,0
|
|
20241210,201900,228514315,2290,2290,2290,2290,0
|
|
20241210,201800,228514315,2290,2290,2290,2290,0
|
|
20241210,201700,228514315,2290,2290,2290,2290,0
|
|
20241210,201600,228514315,2290,2290,2290,2290,0
|
|
20241210,201500,228514315,2290,2290,2290,2290,0
|
|
20241210,201400,228514315,2290,2290,2290,2290,0
|
|
20241210,201300,228514315,2290,2290,2290,2290,0
|
|
20241210,201200,228514315,2290,2290,2290,2290,0
|
|
20241210,201100,228514315,2290,2290,2290,2290,0
|
|
20241210,201000,228514315,2290,2290,2290,2290,5591
|
|
20241210,200900,228514315,2290,2290,2290,2290,0
|
|
20241210,200800,228514315,2290,2290,2290,2290,0
|
|
20241210,200700,228514315,2290,2290,2290,2290,0
|
|
20241210,200600,228514315,2290,2290,2290,2290,0
|
|
20241210,200500,228514315,2290,2290,2290,2290,0
|
|
20241210,200400,228514315,2290,2290,2290,2290,0
|
|
20241210,200300,228514315,2290,2290,2290,2290,0
|
|
20241210,200200,228514315,2290,2290,2290,2290,0
|
|
20241210,200100,228514315,2290,2290,2290,2290,0
|
|
20241210,200000,228514315,2290,2290,2290,2290,0
|
|
20241210,195900,228514315,2290,2290,2290,2290,0
|
|
20241210,195800,228514315,2290,2290,2290,2290,0
|
|
20241210,195700,228514315,2290,2290,2290,2290,0
|
|
20241210,195600,228514315,2290,2290,2290,2290,0
|
|
20241210,195500,228514315,2290,2290,2290,2290,0
|
|
20241210,195400,228514315,2290,2290,2290,2290,0
|
|
20241210,195300,228514315,2290,2290,2290,2290,0
|
|
20241210,195200,228514315,2290,2290,2290,2290,0
|
|
20241210,195100,228514315,2290,2290,2290,2290,0
|
|
20241210,195000,228514315,2290,2290,2290,2290,0
|
|
20241210,194900,228514315,2290,2290,2290,2290,0
|
|
20241210,194800,228514315,2290,2290,2290,2290,0
|
|
20241210,194700,228514315,2290,2290,2290,2290,0
|
|
20241210,194600,228514315,2290,2290,2290,2290,0
|
|
20241210,194500,228514315,2290,2290,2290,2290,0
|
|
20241210,194400,228514315,2290,2290,2290,2290,0
|
|
20241210,194300,228514315,2290,2290,2290,2290,0
|
|
20241210,194200,228514315,2290,2290,2290,2290,0
|
|
20241210,194100,228514315,2290,2290,2290,2290,0
|
|
20241210,194000,228514315,2290,2290,2290,2290,5591
|
|
20241210,193900,228514315,2290,2290,2290,2290,0
|
|
20241210,193800,228514315,2290,2290,2290,2290,0
|
|
20241210,193700,228514315,2290,2290,2290,2290,0
|
|
20241210,193600,228514315,2290,2290,2290,2290,0
|
|
20241210,193500,228514315,2290,2290,2290,2290,0
|
|
20241210,193400,228514315,2290,2290,2290,2290,0
|
|
20241210,193300,228514315,2290,2290,2290,2290,0
|
|
20241210,193200,228514315,2290,2290,2290,2290,0
|
|
20241210,193100,228514315,2290,2290,2290,2290,0
|
|
20241210,193000,228514315,2290,2290,2290,2290,0
|
|
20241210,192900,228514315,2290,2290,2290,2290,0
|
|
20241210,192800,228514315,2290,2290,2290,2290,0
|
|
20241210,192700,228514315,2290,2290,2290,2290,0
|
|
20241210,192600,228514315,2290,2290,2290,2290,0
|
|
20241210,192500,228514315,2290,2290,2290,2290,0
|
|
20241210,192400,228514315,2290,2290,2290,2290,0
|
|
20241210,192300,228514315,2290,2290,2290,2290,0
|
|
20241210,192200,228514315,2290,2290,2290,2290,0
|
|
20241210,192100,228514315,2290,2290,2290,2290,0
|
|
20241210,192000,228514315,2290,2290,2290,2290,0
|
|
20241210,191900,228514315,2290,2290,2290,2290,0
|
|
20241210,191800,228514315,2290,2290,2290,2290,0
|
|
20241210,191700,228514315,2290,2290,2290,2290,0
|
|
20241210,191600,228514315,2290,2290,2290,2290,0
|
|
20241210,191500,228514315,2290,2290,2290,2290,0
|
|
20241210,191400,228514315,2290,2290,2290,2290,0
|
|
20241210,191300,228514315,2290,2290,2290,2290,0
|
|
20241210,191200,228514315,2290,2290,2290,2290,0
|
|
20241210,191100,228514315,2290,2290,2290,2290,0
|
|
20241210,191000,228514315,2290,2290,2290,2290,5591
|
|
20241210,190900,228514315,2290,2290,2290,2290,0
|
|
20241210,190800,228514315,2290,2290,2290,2290,0
|
|
20241210,190700,228514315,2290,2290,2290,2290,0
|
|
20241210,190600,228514315,2290,2290,2290,2290,0
|
|
20241210,190500,228514315,2290,2290,2290,2290,0
|
|
20241210,190400,228514315,2290,2290,2290,2290,0
|
|
20241210,190300,228514315,2290,2290,2290,2290,0
|
|
20241210,190200,228514315,2290,2290,2290,2290,0
|
|
20241210,190100,228514315,2290,2290,2290,2290,0
|
|
20241210,190000,228514315,2290,2290,2290,2290,0
|
|
20241210,185900,228514315,2290,2290,2290,2290,0
|
|
20241210,185800,228514315,2290,2290,2290,2290,0
|
|
20241210,185700,228514315,2290,2290,2290,2290,0
|
|
20241210,185600,228514315,2290,2290,2290,2290,0
|
|
20241210,185500,228514315,2290,2290,2290,2290,0
|
|
20241210,185400,228514315,2290,2290,2290,2290,0
|
|
20241210,185300,228514315,2290,2290,2290,2290,0
|
|
20241210,185200,228514315,2290,2290,2290,2290,0
|
|
20241210,185100,228514315,2290,2290,2290,2290,0
|
|
20241210,185000,228514315,2290,2290,2290,2290,0
|
|
20241210,184900,228514315,2290,2290,2290,2290,0
|
|
20241210,184800,228514315,2290,2290,2290,2290,0
|
|
20241210,184700,228514315,2290,2290,2290,2290,0
|
|
20241210,184600,228514315,2290,2290,2290,2290,0
|
|
20241210,184500,228514315,2290,2290,2290,2290,0
|
|
20241210,184400,228514315,2290,2290,2290,2290,0
|
|
20241210,184300,228514315,2290,2290,2290,2290,0
|
|
20241210,184200,228514315,2290,2290,2290,2290,0
|
|
20241210,184100,228514315,2290,2290,2290,2290,0
|
|
20241210,184000,228514315,2290,2290,2290,2290,5591
|
|
20241210,183900,228514315,2290,2290,2290,2290,0
|
|
20241210,183800,228514315,2290,2290,2290,2290,0
|
|
20241210,183700,228514315,2290,2290,2290,2290,0
|
|
20241210,183600,228514315,2290,2290,2290,2290,0
|
|
20241210,183500,228514315,2290,2290,2290,2290,0
|
|
20241210,183400,228514315,2290,2290,2290,2290,0
|
|
20241210,183300,228514315,2290,2290,2290,2290,0
|
|
20241210,183200,228514315,2290,2290,2290,2290,0
|
|
20241210,183100,228514315,2290,2290,2290,2290,0
|
|
20241210,183000,228514315,2290,2290,2290,2290,0
|
|
20241210,182900,228514315,2290,2290,2290,2290,0
|
|
20241210,182800,228514315,2290,2290,2290,2290,0
|
|
20241210,182700,228514315,2290,2290,2290,2290,0
|
|
20241210,182600,228514315,2290,2290,2290,2290,0
|
|
20241210,182500,228514315,2290,2290,2290,2290,0
|
|
20241210,182400,228514315,2290,2290,2290,2290,0
|
|
20241210,182300,228514315,2290,2290,2290,2290,0
|
|
20241210,182200,228514315,2290,2290,2290,2290,0
|
|
20241210,182100,228514315,2290,2290,2290,2290,0
|
|
20241210,182000,228514315,2290,2290,2290,2290,0
|
|
20241210,181900,228514315,2290,2290,2290,2290,0
|
|
20241210,181800,228514315,2290,2290,2290,2290,0
|
|
20241210,181700,228514315,2290,2290,2290,2290,0
|
|
20241210,181600,228514315,2290,2290,2290,2290,0
|
|
20241210,181500,228514315,2290,2290,2290,2290,0
|
|
20241210,181400,228514315,2290,2290,2290,2290,0
|
|
20241210,181300,228514315,2290,2290,2290,2290,0
|
|
20241210,181200,228514315,2290,2290,2290,2290,0
|
|
20241210,181100,228514315,2290,2290,2290,2290,0
|
|
20241210,181000,228514315,2290,2290,2290,2290,5591
|
|
20241210,180900,228514315,2290,2290,2290,2290,0
|
|
20241210,180800,228514315,2290,2290,2290,2290,0
|
|
20241210,180700,228514315,2290,2290,2290,2290,0
|
|
20241210,180600,228514315,2290,2290,2290,2290,0
|
|
20241210,180500,228514315,2290,2290,2290,2290,0
|
|
20241210,180400,228514315,2290,2290,2290,2290,0
|
|
20241210,180300,228514315,2290,2290,2290,2290,0
|
|
20241210,180200,228514315,2290,2290,2290,2290,0
|
|
20241210,180100,228514315,2290,2290,2290,2290,0
|
|
20241210,180000,228514315,2290,2290,2290,2290,0
|
|
20241210,175900,228514315,2290,2290,2290,2290,0
|
|
20241210,175800,228514315,2290,2290,2290,2290,0
|
|
20241210,175700,228514315,2290,2290,2290,2290,0
|
|
20241210,175600,228514315,2290,2290,2290,2290,0
|
|
20241210,175500,228514315,2290,2290,2290,2290,0
|
|
20241210,175400,228514315,2290,2290,2290,2290,0
|
|
20241210,175300,228514315,2290,2290,2290,2290,0
|
|
20241210,175200,228514315,2290,2290,2290,2290,0
|
|
20241210,175100,228514315,2290,2290,2290,2290,0
|
|
20241210,175000,228514315,2290,2290,2290,2290,0
|
|
20241210,174900,228514315,2290,2290,2290,2290,0
|
|
20241210,174800,228514315,2290,2290,2290,2290,0
|
|
20241210,174700,228514315,2290,2290,2290,2290,0
|
|
20241210,174600,228514315,2290,2290,2290,2290,0
|
|
20241210,174500,228514315,2290,2290,2290,2290,0
|
|
20241210,174400,228514315,2290,2290,2290,2290,0
|
|
20241210,174300,228514315,2290,2290,2290,2290,0
|
|
20241210,174200,228514315,2290,2290,2290,2290,0
|
|
20241210,174100,228514315,2290,2290,2290,2290,0
|
|
20241210,174000,228514315,2290,2290,2290,2290,5591
|
|
20241210,173900,228514315,2290,2290,2290,2290,0
|
|
20241210,173800,228514315,2290,2290,2290,2290,0
|
|
20241210,173700,228514315,2290,2290,2290,2290,0
|
|
20241210,173600,228514315,2290,2290,2290,2290,0
|
|
20241210,173500,228514315,2290,2290,2290,2290,0
|
|
20241210,173400,228514315,2290,2290,2290,2290,0
|
|
20241210,173300,228514315,2290,2290,2290,2290,0
|
|
20241210,173200,228514315,2290,2290,2290,2290,0
|
|
20241210,173100,228514315,2290,2290,2290,2290,0
|
|
20241210,173000,228514315,2290,2290,2290,2290,0
|
|
20241210,172900,228514315,2290,2290,2290,2290,0
|
|
20241210,172800,228514315,2290,2290,2290,2290,0
|
|
20241210,172700,228514315,2290,2290,2290,2290,0
|
|
20241210,172600,228514315,2290,2290,2290,2290,0
|
|
20241210,172500,228514315,2290,2290,2290,2290,0
|
|
20241210,172400,228514315,2290,2290,2290,2290,0
|
|
20241210,172300,228514315,2290,2290,2290,2290,0
|
|
20241210,172200,228514315,2290,2290,2290,2290,0
|
|
20241210,172100,228514315,2290,2290,2290,2290,0
|
|
20241210,172000,228514315,2290,2290,2290,2290,0
|
|
20241210,171900,228514315,2290,2290,2290,2290,0
|
|
20241210,171800,228514315,2290,2290,2290,2290,0
|
|
20241210,171700,228514315,2290,2290,2290,2290,0
|
|
20241210,171600,228514315,2290,2290,2290,2290,0
|
|
20241210,171500,228514315,2290,2290,2290,2290,0
|
|
20241210,171400,228514315,2290,2290,2290,2290,0
|
|
20241210,171300,228514315,2290,2290,2290,2290,0
|
|
20241210,171200,228514315,2290,2290,2290,2290,0
|
|
20241210,171100,228514315,2290,2290,2290,2290,0
|
|
20241210,171000,228514315,2290,2290,2290,2290,5591
|
|
20241210,170900,228514315,2290,2290,2290,2290,0
|
|
20241210,170800,228514315,2290,2290,2290,2290,0
|
|
20241210,170700,228514315,2290,2290,2290,2290,0
|
|
20241210,170600,228514315,2290,2290,2290,2290,0
|
|
20241210,170500,228514315,2290,2290,2290,2290,0
|
|
20241210,170400,228514315,2290,2290,2290,2290,0
|
|
20241210,170300,228514315,2290,2290,2290,2290,0
|
|
20241210,170200,228514315,2290,2290,2290,2290,0
|
|
20241210,170100,228514315,2290,2290,2290,2290,0
|
|
20241210,170000,228514315,2290,2290,2290,2290,0
|
|
20241210,165900,228514315,2290,2290,2290,2290,0
|
|
20241210,165800,228514315,2290,2290,2290,2290,0
|
|
20241210,165700,228514315,2290,2290,2290,2290,0
|
|
20241210,165600,228514315,2290,2290,2290,2290,0
|
|
20241210,165500,228514315,2290,2290,2290,2290,0
|
|
20241210,165400,228514315,2290,2290,2290,2290,0
|
|
20241210,165300,228514315,2290,2290,2290,2290,0
|
|
20241210,165200,228514315,2290,2290,2290,2290,0
|
|
20241210,165100,228514315,2290,2290,2290,2290,0
|
|
20241210,165000,228514315,2290,2290,2290,2290,0
|
|
20241210,164900,228514315,2290,2290,2290,2290,0
|
|
20241210,164800,228514315,2290,2290,2290,2290,0
|
|
20241210,164700,228514315,2290,2290,2290,2290,0
|
|
20241210,164600,228514315,2290,2290,2290,2290,0
|
|
20241210,164500,228514315,2290,2290,2290,2290,0
|
|
20241210,164400,228514315,2290,2290,2290,2290,0
|
|
20241210,164300,228514315,2290,2290,2290,2290,0
|
|
20241210,164200,228514315,2290,2290,2290,2290,0
|
|
20241210,164100,228514315,2290,2290,2290,2290,0
|
|
20241210,164000,228514315,2290,2290,2290,2290,5591
|
|
20241210,163900,228514315,2290,2290,2290,2290,0
|
|
20241210,163800,228514315,2290,2290,2290,2290,0
|
|
20241210,163700,228514315,2290,2290,2290,2290,0
|
|
20241210,163600,228514315,2290,2290,2290,2290,0
|
|
20241210,163500,228514315,2290,2290,2290,2290,0
|
|
20241210,163400,228514315,2290,2290,2290,2290,0
|
|
20241210,163300,228514315,2290,2290,2290,2290,0
|
|
20241210,163200,228514315,2290,2290,2290,2290,0
|
|
20241210,163100,228514315,2290,2290,2290,2290,0
|
|
20241210,163000,228514315,2290,2290,2290,2290,0
|
|
20241210,162900,228514315,2290,2290,2290,2290,0
|
|
20241210,162800,228514315,2290,2290,2290,2290,0
|
|
20241210,162700,228514315,2290,2290,2290,2290,0
|
|
20241210,162600,228514315,2290,2290,2290,2290,0
|
|
20241210,162500,228514315,2290,2290,2290,2290,0
|
|
20241210,162400,228514315,2290,2290,2290,2290,0
|
|
20241210,162300,228514315,2290,2290,2290,2290,0
|
|
20241210,162200,228514315,2290,2290,2290,2290,0
|
|
20241210,162100,228514315,2290,2290,2290,2290,0
|
|
20241210,162000,228514315,2290,2290,2290,2290,0
|
|
20241210,161900,228514315,2290,2290,2290,2290,0
|
|
20241210,161800,228514315,2290,2290,2290,2290,0
|
|
20241210,161700,228514315,2290,2290,2290,2290,0
|
|
20241210,161600,228514315,2290,2290,2290,2290,0
|
|
20241210,161500,228514315,2290,2290,2290,2290,0
|
|
20241210,161400,228514315,2290,2290,2290,2290,0
|
|
20241210,161300,228514315,2290,2290,2290,2290,0
|
|
20241210,161200,228514315,2290,2290,2290,2290,0
|
|
20241210,161100,228514315,2290,2290,2290,2290,0
|
|
20241210,161000,228514315,2290,2290,2290,2290,5591
|
|
20241210,160900,228514315,2290,2290,2290,2290,0
|
|
20241210,160800,228514315,2290,2290,2290,2290,0
|
|
20241210,160700,228514315,2290,2290,2290,2290,0
|
|
20241210,160600,228514315,2290,2290,2290,2290,0
|
|
20241210,160500,228514315,2290,2290,2290,2290,0
|
|
20241210,160400,228514315,2290,2290,2290,2290,0
|
|
20241210,160300,228514315,2290,2290,2290,2290,0
|
|
20241210,160200,228514315,2290,2290,2290,2290,0
|
|
20241210,160100,228514315,2290,2290,2290,2290,0
|
|
20241210,160000,228514315,2290,2290,2290,2290,0
|
|
20241210,155900,228514315,2290,2290,2290,2290,0
|
|
20241210,155800,228514315,2290,2290,2290,2290,0
|
|
20241210,155700,228514315,2290,2290,2290,2290,0
|
|
20241210,155600,228514315,2290,2290,2290,2290,0
|
|
20241210,155500,228514315,2290,2290,2290,2290,0
|
|
20241210,155400,228514315,2290,2290,2290,2290,0
|
|
20241210,155300,228514315,2290,2290,2290,2290,0
|
|
20241210,155200,228514315,2290,2290,2290,2290,0
|
|
20241210,155100,228514315,2290,2290,2290,2290,0
|
|
20241210,155000,228514315,2290,2290,2290,2290,0
|
|
20241210,154900,228514315,2290,2290,2290,2290,0
|
|
20241210,154800,228514315,2290,2290,2290,2290,0
|
|
20241210,154700,228514315,2290,2290,2290,2290,0
|
|
20241210,154600,228514315,2290,2290,2290,2290,0
|
|
20241210,154500,228514315,2290,2290,2290,2290,0
|
|
20241210,154400,228514315,2290,2290,2290,2290,0
|
|
20241210,154300,228514315,2290,2290,2290,2290,0
|
|
20241210,154200,228514315,2290,2290,2290,2290,0
|
|
20241210,154100,228514315,2290,2290,2290,2290,0
|
|
20241210,154000,228514315,2290,2290,2290,2290,5591
|
|
20241210,153900,228514315,2290,2290,2290,2290,0
|
|
20241210,153800,228514315,2290,2290,2290,2290,0
|
|
20241210,153700,228514315,2290,2290,2290,2290,0
|
|
20241210,153600,228514315,2290,2290,2290,2290,0
|
|
20241210,153500,228514315,2290,2290,2290,2290,0
|
|
20241210,153400,228514315,2290,2290,2290,2290,0
|
|
20241210,153300,228514315,2290,2290,2290,2290,0
|
|
20241210,153200,228514315,2290,2290,2290,2290,0
|
|
20241210,153100,228514315,2290,2290,2290,2290,0
|
|
20241210,153000,228514315,2290,2290,2290,2290,5591
|
|
20241210,152900,215710925,2295,2295,2295,2295,0
|
|
20241210,152800,215710925,2295,2295,2295,2295,0
|
|
20241210,152700,215710925,2295,2295,2295,2295,0
|
|
20241210,152600,215710925,2295,2295,2295,2295,0
|
|
20241210,152500,215710925,2295,2295,2295,2295,0
|
|
20241210,152400,215710925,2295,2295,2295,2295,0
|
|
20241210,152300,215710925,2295,2295,2295,2295,0
|
|
20241210,152200,215710925,2295,2295,2295,2295,0
|
|
20241210,152100,215710925,2295,2295,2295,2295,0
|
|
20241210,152000,215710925,2295,2295,2295,2295,0
|
|
20241210,151900,215710925,2295,2305,2305,2295,208
|
|
20241210,151800,215232510,2310,2310,2310,2310,104
|
|
20241210,151700,214992270,2310,2295,2310,2295,244
|
|
20241210,151600,214431285,2295,2295,2295,2295,63
|
|
20241210,151500,214286700,2305,2305,2305,2305,0
|
|
20241210,151400,214286700,2305,2305,2305,2305,0
|
|
20241210,151300,214286700,2305,2305,2305,2305,0
|
|
20241210,151200,214286700,2305,2305,2305,2305,0
|
|
20241210,151100,214286700,2305,2280,2305,2260,504
|
|
20241210,151000,213142145,2310,2280,2310,2280,2
|
|
20241210,150900,213137555,2270,2310,2310,2270,907
|
|
20241210,150800,211070255,2310,2310,2310,2310,0
|
|
20241210,150700,211070255,2310,2285,2310,2285,2
|
|
20241210,150600,211065660,2290,2300,2300,2290,334
|
|
20241210,150500,210299965,2300,2300,2300,2300,0
|
|
20241210,150400,210299965,2300,2305,2305,2300,500
|
|
20241210,150300,209149465,2320,2300,2320,2300,2
|
|
20241210,150200,209144845,2305,2305,2305,2305,0
|
|
20241210,150100,209144845,2305,2305,2305,2305,40
|
|
20241210,150000,209052645,2300,2290,2300,2285,1101
|
|
20241210,145900,206534595,2290,2290,2290,2290,3
|
|
20241210,145800,206527725,2295,2300,2300,2290,2032
|
|
20241210,145700,201865995,2310,2310,2310,2310,0
|
|
20241210,145600,201865995,2310,2310,2310,2310,0
|
|
20241210,145500,201865995,2310,2320,2320,2300,3547
|
|
20241210,145400,193683940,2305,2320,2320,2305,2000
|
|
20241210,145300,189058455,2315,2315,2315,2315,0
|
|
20241210,145200,189058455,2315,2315,2315,2315,0
|
|
20241210,145100,189058455,2315,2315,2315,2315,0
|
|
20241210,145000,189058455,2315,2325,2325,2315,500
|
|
20241210,144900,187897760,2330,2330,2330,2330,0
|
|
20241210,144800,187897760,2330,2335,2335,2330,604
|
|
20241210,144700,186487875,2330,2335,2335,2330,500
|
|
20241210,144600,185322420,2355,2355,2355,2355,0
|
|
20241210,144500,185322420,2355,2330,2355,2330,2
|
|
20241210,144400,185317735,2320,2330,2330,2320,1000
|
|
20241210,144300,182992295,2330,2330,2330,2330,0
|
|
20241210,144200,182992295,2330,2340,2340,2330,1000
|
|
20241210,144100,180658740,2350,2350,2350,2350,0
|
|
20241210,144000,180658740,2350,2350,2350,2350,0
|
|
20241210,143900,180658740,2350,2350,2350,2350,0
|
|
20241210,143800,180658740,2350,2350,2350,2350,40
|
|
20241210,143700,180564740,2350,2350,2350,2350,17
|
|
20241210,143600,180524790,2335,2335,2335,2335,0
|
|
20241210,143500,180524790,2335,2335,2335,2335,0
|
|
20241210,143400,180524790,2335,2340,2340,2330,1017
|
|
20241210,143300,178151595,2355,2340,2355,2340,1007
|
|
20241210,143200,175795095,2340,2340,2340,2340,0
|
|
20241210,143100,175795095,2340,2340,2340,2340,1
|
|
20241210,143000,175792755,2350,2340,2350,2330,5002
|
|
20241210,142900,164130570,2335,2335,2335,2335,0
|
|
20241210,142800,164130570,2335,2335,2335,2335,0
|
|
20241210,142700,164130570,2335,2335,2335,2335,0
|
|
20241210,142600,164130570,2335,2335,2335,2335,0
|
|
20241210,142500,164130570,2335,2335,2335,2335,0
|
|
20241210,142400,164130570,2335,2335,2335,2335,0
|
|
20241210,142300,164130570,2335,2335,2335,2335,0
|
|
20241210,142200,164130570,2335,2335,2335,2335,0
|
|
20241210,142100,164130570,2335,2335,2335,2335,0
|
|
20241210,142000,164130570,2335,2335,2335,2335,0
|
|
20241210,141900,164130570,2335,2335,2335,2335,0
|
|
20241210,141800,164130570,2335,2335,2335,2335,0
|
|
20241210,141700,164130570,2335,2335,2335,2335,0
|
|
20241210,141600,164130570,2335,2335,2335,2335,0
|
|
20241210,141500,164130570,2335,2335,2335,2335,0
|
|
20241210,141400,164130570,2335,2335,2335,2335,0
|
|
20241210,141300,164130570,2335,2335,2335,2335,9
|
|
20241210,141200,164109555,2355,2355,2355,2355,0
|
|
20241210,141100,164109555,2355,2355,2355,2355,0
|
|
20241210,141000,164109555,2355,2355,2355,2355,79
|
|
20241210,140900,163923510,2355,2355,2355,2355,0
|
|
20241210,140800,163923510,2355,2355,2355,2355,0
|
|
20241210,140700,163923510,2355,2355,2355,2355,0
|
|
20241210,140600,163923510,2355,2355,2355,2355,0
|
|
20241210,140500,163923510,2355,2355,2355,2355,0
|
|
20241210,140400,163923510,2355,2355,2355,2355,0
|
|
20241210,140300,163923510,2355,2355,2355,2355,0
|
|
20241210,140200,163923510,2355,2355,2355,2355,0
|
|
20241210,140100,163923510,2355,2355,2355,2355,0
|
|
20241210,140000,163923510,2355,2355,2355,2355,0
|
|
20241210,135900,163923510,2355,2355,2355,2355,0
|
|
20241210,135800,163923510,2355,2355,2355,2355,2
|
|
20241210,135700,163918800,2335,2335,2335,2335,0
|
|
20241210,135600,163918800,2335,2335,2335,2335,0
|
|
20241210,135500,163918800,2335,2335,2335,2335,57
|
|
20241210,135400,163785705,2355,2355,2355,2355,0
|
|
20241210,135300,163785705,2355,2355,2355,2355,0
|
|
20241210,135200,163785705,2355,2355,2355,2355,1
|
|
20241210,135100,163783350,2330,2350,2350,2330,1067
|
|
20241210,135000,161278600,2355,2355,2355,2355,0
|
|
20241210,134900,161278600,2355,2355,2355,2355,0
|
|
20241210,134800,161278600,2355,2355,2355,2355,0
|
|
20241210,134700,161278600,2355,2355,2355,2355,0
|
|
20241210,134600,161278600,2355,2355,2355,2355,0
|
|
20241210,134500,161278600,2355,2355,2355,2355,0
|
|
20241210,134400,161278600,2355,2355,2355,2355,0
|
|
20241210,134300,161278600,2355,2355,2355,2355,0
|
|
20241210,134200,161278600,2355,2355,2355,2355,0
|
|
20241210,134100,161278600,2355,2355,2355,2355,0
|
|
20241210,134000,161278600,2355,2355,2355,2355,0
|
|
20241210,133900,161278600,2355,2355,2355,2355,0
|
|
20241210,133800,161278600,2355,2355,2355,2355,0
|
|
20241210,133700,161278600,2355,2355,2355,2355,0
|
|
20241210,133600,161278600,2355,2355,2355,2355,0
|
|
20241210,133500,161278600,2355,2355,2355,2355,0
|
|
20241210,133400,161278600,2355,2355,2355,2355,0
|
|
20241210,133300,161278600,2355,2355,2355,2355,0
|
|
20241210,133200,161278600,2355,2355,2355,2355,0
|
|
20241210,133100,161278600,2355,2355,2355,2355,50
|
|
20241210,133000,161160850,2355,2355,2355,2355,0
|
|
20241210,132900,161160850,2355,2355,2355,2355,0
|
|
20241210,132800,161160850,2355,2355,2355,2355,0
|
|
20241210,132700,161160850,2355,2355,2355,2355,0
|
|
20241210,132600,161160850,2355,2355,2355,2355,0
|
|
20241210,132500,161160850,2355,2355,2355,2355,0
|
|
20241210,132400,161160850,2355,2355,2355,2355,0
|
|
20241210,132300,161160850,2355,2355,2355,2355,1
|
|
20241210,132200,161158495,2340,2350,2350,2340,231
|
|
20241210,132100,160615955,2360,2360,2360,2360,0
|
|
20241210,132000,160615955,2360,2360,2360,2360,0
|
|
20241210,131900,160615955,2360,2360,2360,2360,0
|
|
20241210,131800,160615955,2360,2360,2360,2360,0
|
|
20241210,131700,160615955,2360,2360,2360,2360,0
|
|
20241210,131600,160615955,2360,2360,2360,2360,0
|
|
20241210,131500,160615955,2360,2360,2360,2360,0
|
|
20241210,131400,160615955,2360,2360,2360,2360,0
|
|
20241210,131300,160615955,2360,2360,2360,2360,0
|
|
20241210,131200,160615955,2360,2360,2360,2360,0
|
|
20241210,131100,160615955,2360,2360,2360,2360,0
|
|
20241210,131000,160615955,2360,2360,2360,2360,0
|
|
20241210,130900,160615955,2360,2360,2360,2360,0
|
|
20241210,130800,160615955,2360,2360,2360,2360,0
|
|
20241210,130700,160615955,2360,2360,2360,2360,0
|
|
20241210,130600,160615955,2360,2360,2360,2360,0
|
|
20241210,130500,160615955,2360,2360,2360,2360,0
|
|
20241210,130400,160615955,2360,2330,2360,2330,46
|
|
20241210,130300,160508625,2360,2360,2360,2360,0
|
|
20241210,130200,160508625,2360,2360,2360,2360,0
|
|
20241210,130100,160508625,2360,2360,2360,2360,0
|
|
20241210,130000,160508625,2360,2340,2360,2335,42
|
|
20241210,125900,160410525,2365,2365,2365,2365,0
|
|
20241210,125800,160410525,2365,2365,2365,2365,0
|
|
20241210,125700,160410525,2365,2365,2365,2365,1
|
|
20241210,125600,160408160,2360,2360,2360,2360,0
|
|
20241210,125500,160408160,2360,2360,2360,2360,166
|
|
20241210,125400,160016400,2360,2360,2360,2360,1
|
|
20241210,125300,160014040,2355,2355,2355,2355,5
|
|
20241210,125200,160002265,2360,2360,2360,2360,0
|
|
20241210,125100,160002265,2360,2360,2360,2360,0
|
|
20241210,125000,160002265,2360,2360,2360,2360,0
|
|
20241210,124900,160002265,2360,2360,2360,2360,1
|
|
20241210,124800,159999905,2335,2335,2335,2335,0
|
|
20241210,124700,159999905,2335,2335,2335,2335,497
|
|
20241210,124600,158839410,2335,2335,2335,2335,9
|
|
20241210,124500,158818395,2335,2335,2335,2335,0
|
|
20241210,124400,158818395,2335,2335,2335,2335,0
|
|
20241210,124300,158818395,2335,2335,2335,2315,15
|
|
20241210,124200,158783470,2315,2340,2340,2315,2461
|
|
20241210,124100,153068650,2340,2345,2345,2340,294
|
|
20241210,124000,152380240,2345,2345,2345,2345,98
|
|
20241210,123900,152150430,2340,2375,2375,2340,4569
|
|
20241210,123800,141417240,2375,2375,2375,2375,37
|
|
20241210,123700,141329365,2375,2375,2375,2375,20
|
|
20241210,123600,141281865,2405,2405,2405,2405,0
|
|
20241210,123500,141281865,2405,2405,2405,2405,0
|
|
20241210,123400,141281865,2405,2405,2405,2405,0
|
|
20241210,123300,141281865,2405,2405,2405,2405,0
|
|
20241210,123200,141281865,2405,2400,2405,2400,60
|
|
20241210,123100,141137665,2410,2410,2410,2410,0
|
|
20241210,123000,141137665,2410,2390,2410,2390,301
|
|
20241210,122900,140413800,2380,2380,2380,2380,20
|
|
20241210,122800,140366200,2385,2380,2385,2380,385
|
|
20241210,122700,139449800,2385,2385,2385,2385,0
|
|
20241210,122600,139449800,2385,2385,2385,2385,100
|
|
20241210,122500,139211300,2380,2390,2390,2380,100
|
|
20241210,122400,138972600,2390,2420,2420,2390,465
|
|
20241210,122300,137856920,2445,2435,2450,2435,194
|
|
20241210,122200,137382595,2435,2390,2435,2390,347
|
|
20241210,122100,136543280,2410,2410,2410,2410,0
|
|
20241210,122000,136543280,2410,2410,2410,2410,1
|
|
20241210,121900,136540870,2390,2390,2390,2390,154
|
|
20241210,121800,136172810,2395,2395,2395,2395,124
|
|
20241210,121700,135875830,2390,2390,2390,2390,42
|
|
20241210,121600,135775450,2410,2410,2410,2410,0
|
|
20241210,121500,135775450,2410,2410,2410,2410,5
|
|
20241210,121400,135763400,2410,2410,2410,2410,10
|
|
20241210,121300,135739300,2395,2420,2465,2380,959
|
|
20241210,121200,133420155,2430,2420,2430,2400,7814
|
|
20241210,121100,114520730,2415,2415,2415,2415,0
|
|
20241210,121000,114520730,2415,2405,2415,2405,778
|
|
20241210,120900,112647010,2385,2385,2385,2385,0
|
|
20241210,120800,112647010,2385,2400,2400,2385,1663
|
|
20241210,120700,108655825,2400,2395,2400,2395,600
|
|
20241210,120600,107216825,2400,2385,2400,2385,2
|
|
20241210,120500,107212040,2370,2370,2370,2370,0
|
|
20241210,120400,107212040,2370,2370,2370,2370,0
|
|
20241210,120300,107212040,2370,2370,2370,2370,0
|
|
20241210,120200,107212040,2370,2370,2370,2370,0
|
|
20241210,120100,107212040,2370,2370,2370,2370,0
|
|
20241210,120000,107212040,2370,2370,2370,2370,0
|
|
20241210,115900,107212040,2370,2370,2370,2370,1225
|
|
20241210,115800,104308790,2390,2390,2390,2390,0
|
|
20241210,115700,104308790,2390,2390,2390,2390,0
|
|
20241210,115600,104308790,2390,2390,2390,2390,0
|
|
20241210,115500,104308790,2390,2390,2390,2390,1335
|
|
20241210,115400,101118140,2390,2380,2390,2375,1344
|
|
20241210,115300,97924405,2375,2365,2375,2365,1453
|
|
20241210,115200,94477955,2365,2365,2365,2365,0
|
|
20241210,115100,94477955,2365,2365,2365,2365,1
|
|
20241210,115000,94475590,2350,2350,2350,2350,5284
|
|
20241210,114900,82058190,2345,2345,2345,2345,0
|
|
20241210,114800,82058190,2345,2345,2345,2345,663
|
|
20241210,114700,80503455,2350,2350,2350,2350,0
|
|
20241210,114600,80503455,2350,2350,2350,2350,0
|
|
20241210,114500,80503455,2350,2350,2350,2350,746
|
|
20241210,114400,78750355,2350,2350,2350,2350,4344
|
|
20241210,114300,68541955,2350,2350,2350,2350,3944
|
|
20241210,114200,59273555,2350,2350,2350,2350,1000
|
|
20241210,114100,56923555,2350,2350,2350,2350,0
|
|
20241210,114000,56923555,2350,2350,2350,2350,0
|
|
20241210,113900,56923555,2350,2350,2350,2350,0
|
|
20241210,113800,56923555,2350,2350,2350,2350,0
|
|
20241210,113700,56923555,2350,2350,2350,2350,0
|
|
20241210,113600,56923555,2350,2350,2350,2350,0
|
|
20241210,113500,56923555,2350,2350,2350,2350,0
|
|
20241210,113400,56923555,2350,2350,2350,2350,0
|
|
20241210,113300,56923555,2350,2350,2350,2350,0
|
|
20241210,113200,56923555,2350,2350,2350,2350,981
|
|
20241210,113100,54618205,2350,2350,2350,2350,0
|
|
20241210,113000,54618205,2350,2350,2350,2350,0
|
|
20241210,112900,54618205,2350,2360,2360,2345,2127
|
|
20241210,112800,49618890,2375,2375,2375,2375,0
|
|
20241210,112700,49618890,2375,2375,2375,2375,0
|
|
20241210,112600,49618890,2375,2375,2375,2375,0
|
|
20241210,112500,49618890,2375,2375,2375,2375,0
|
|
20241210,112400,49618890,2375,2375,2375,2375,0
|
|
20241210,112300,49618890,2375,2375,2375,2375,0
|
|
20241210,112200,49618890,2375,2375,2375,2375,0
|
|
20241210,112100,49618890,2375,2375,2375,2375,0
|
|
20241210,112000,49618890,2375,2375,2375,2375,0
|
|
20241210,111900,49618890,2375,2375,2375,2375,0
|
|
20241210,111800,49618890,2375,2375,2375,2375,1
|
|
20241210,111700,49616515,2375,2375,2375,2375,0
|
|
20241210,111600,49616515,2375,2375,2375,2375,0
|
|
20241210,111500,49616515,2375,2375,2375,2375,0
|
|
20241210,111400,49616515,2375,2375,2375,2375,0
|
|
20241210,111300,49616515,2375,2375,2375,2375,0
|
|
20241210,111200,49616515,2375,2375,2375,2375,500
|
|
20241210,111100,48429015,2375,2375,2375,2375,0
|
|
20241210,111000,48429015,2375,2375,2375,2375,0
|
|
20241210,110900,48429015,2375,2375,2375,2375,0
|
|
20241210,110800,48429015,2375,2375,2375,2375,1
|
|
20241210,110700,48426640,2380,2380,2380,2380,0
|
|
20241210,110600,48426640,2380,2380,2380,2380,0
|
|
20241210,110500,48426640,2380,2380,2380,2380,0
|
|
20241210,110400,48426640,2380,2380,2380,2380,0
|
|
20241210,110300,48426640,2380,2380,2380,2380,0
|
|
20241210,110200,48426640,2380,2380,2380,2380,0
|
|
20241210,110100,48426640,2380,2380,2380,2380,0
|
|
20241210,110000,48426640,2380,2380,2380,2380,0
|
|
20241210,105900,48426640,2380,2380,2380,2380,0
|
|
20241210,105800,48426640,2380,2380,2380,2380,0
|
|
20241210,105700,48426640,2380,2380,2380,2380,0
|
|
20241210,105600,48426640,2380,2380,2380,2380,0
|
|
20241210,105500,48426640,2380,2380,2380,2380,0
|
|
20241210,105400,48426640,2380,2380,2380,2380,0
|
|
20241210,105300,48426640,2380,2380,2380,2380,0
|
|
20241210,105200,48426640,2380,2380,2380,2380,0
|
|
20241210,105100,48426640,2380,2380,2380,2380,0
|
|
20241210,105000,48426640,2380,2380,2380,2380,0
|
|
20241210,104900,48426640,2380,2380,2380,2380,0
|
|
20241210,104800,48426640,2380,2380,2380,2380,0
|
|
20241210,104700,48426640,2380,2380,2380,2380,5
|
|
20241210,104600,48414740,2380,2380,2380,2380,0
|
|
20241210,104500,48414740,2380,2380,2380,2380,0
|
|
20241210,104400,48414740,2380,2380,2380,2380,0
|
|
20241210,104300,48414740,2380,2380,2380,2380,0
|
|
20241210,104200,48414740,2380,2380,2380,2380,0
|
|
20241210,104100,48414740,2380,2380,2380,2380,0
|
|
20241210,104000,48414740,2380,2380,2380,2380,0
|
|
20241210,103900,48414740,2380,2380,2380,2380,510
|
|
20241210,103800,47200940,2380,2380,2380,2380,0
|
|
20241210,103700,47200940,2380,2380,2380,2380,10
|
|
20241210,103600,47177140,2380,2380,2380,2380,0
|
|
20241210,103500,47177140,2380,2380,2380,2380,0
|
|
20241210,103400,47177140,2380,2380,2380,2380,0
|
|
20241210,103300,47177140,2380,2380,2380,2380,0
|
|
20241210,103200,47177140,2380,2380,2380,2380,0
|
|
20241210,103100,47177140,2380,2380,2380,2380,0
|
|
20241210,103000,47177140,2380,2380,2380,2380,0
|
|
20241210,102900,47177140,2380,2380,2380,2380,0
|
|
20241210,102800,47177140,2380,2380,2380,2380,0
|
|
20241210,102700,47177140,2380,2380,2380,2380,0
|
|
20241210,102600,47177140,2380,2380,2380,2380,0
|
|
20241210,102500,47177140,2380,2380,2380,2380,0
|
|
20241210,102400,47177140,2380,2380,2380,2380,0
|
|
20241210,102300,47177140,2380,2380,2380,2380,0
|
|
20241210,102200,47177140,2380,2380,2380,2380,0
|
|
20241210,102100,47177140,2380,2380,2380,2380,0
|
|
20241210,102000,47177140,2380,2380,2380,2380,0
|
|
20241210,101900,47177140,2380,2380,2380,2380,300
|
|
20241210,101800,46463140,2365,2365,2365,2365,0
|
|
20241210,101700,46463140,2365,2365,2365,2365,0
|
|
20241210,101600,46463140,2365,2365,2365,2365,0
|
|
20241210,101500,46463140,2365,2365,2365,2365,0
|
|
20241210,101400,46463140,2365,2365,2365,2365,0
|
|
20241210,101300,46463140,2365,2390,2390,2365,796
|
|
20241210,101200,44562700,2390,2390,2390,2390,0
|
|
20241210,101100,44562700,2390,2390,2390,2390,0
|
|
20241210,101000,44562700,2390,2390,2390,2390,0
|
|
20241210,100900,44562700,2390,2390,2390,2390,17
|
|
20241210,100800,44522070,2390,2355,2390,2355,636
|
|
20241210,100700,43006370,2355,2355,2355,2355,8
|
|
20241210,100600,42987530,2350,2350,2350,2350,0
|
|
20241210,100500,42987530,2350,2350,2350,2350,850
|
|
20241210,100400,40990030,2350,2350,2350,2350,0
|
|
20241210,100300,40990030,2350,2350,2350,2350,0
|
|
20241210,100200,40990030,2350,2350,2350,2350,0
|
|
20241210,100100,40990030,2350,2350,2350,2350,0
|
|
20241210,100000,40990030,2350,2350,2350,2350,0
|
|
20241210,095900,40990030,2350,2350,2350,2350,0
|
|
20241210,095800,40990030,2350,2350,2350,2350,0
|
|
20241210,095700,40990030,2350,2350,2350,2350,0
|
|
20241210,095600,40990030,2350,2350,2350,2350,220
|
|
20241210,095500,40473030,2350,2350,2350,2350,0
|
|
20241210,095400,40473030,2350,2345,2350,2345,119
|
|
20241210,095300,40193940,2345,2345,2345,2345,40
|
|
20241210,095200,40100140,2345,2345,2345,2345,0
|
|
20241210,095100,40100140,2345,2345,2345,2345,0
|
|
20241210,095000,40100140,2345,2345,2345,2345,0
|
|
20241210,094900,40100140,2345,2345,2345,2345,0
|
|
20241210,094800,40100140,2345,2345,2345,2345,0
|
|
20241210,094700,40100140,2345,2345,2345,2345,0
|
|
20241210,094600,40100140,2345,2345,2345,2345,0
|
|
20241210,094500,40100140,2345,2345,2345,2345,0
|
|
20241210,094400,40100140,2345,2345,2345,2345,0
|
|
20241210,094300,40100140,2345,2345,2345,2345,1
|
|
20241210,094200,40097795,2350,2350,2350,2350,0
|
|
20241210,094100,40097795,2350,2350,2350,2350,0
|
|
20241210,094000,40097795,2350,2350,2350,2350,0
|
|
20241210,093900,40097795,2350,2350,2350,2350,0
|
|
20241210,093800,40097795,2350,2350,2350,2350,0
|
|
20241210,093700,40097795,2350,2325,2350,2325,543
|
|
20241210,093600,38832520,2315,2315,2315,2315,0
|
|
20241210,093500,38832520,2315,2315,2315,2315,0
|
|
20241210,093400,38832520,2315,2350,2350,2315,190
|
|
20241210,093300,38392600,2320,2325,2325,2320,265
|
|
20241210,093200,37776845,2355,2350,2355,2350,288
|
|
20241210,093100,37098610,2355,2355,2355,2355,0
|
|
20241210,093000,37098610,2355,2355,2355,2355,0
|
|
20241210,092900,37098610,2355,2335,2355,2335,200
|
|
20241210,092800,36631285,2335,2335,2335,2335,0
|
|
20241210,092700,36631285,2335,2335,2335,2335,11
|
|
20241210,092600,36605600,2335,2335,2335,2335,1
|
|
20241210,092500,36603265,2315,2315,2315,2315,447
|
|
20241210,092400,35568460,2315,2315,2315,2315,0
|
|
20241210,092300,35568460,2315,2295,2315,2295,632
|
|
20241210,092200,34109380,2315,2395,2395,2300,2618
|
|
20241210,092100,28032085,2400,2400,2400,2400,13
|
|
20241210,092000,28000885,2400,2365,2400,2365,1296
|
|
20241210,091900,24906570,2365,2345,2365,2345,219
|
|
20241210,091800,24391700,2345,2335,2345,2335,235
|
|
20241210,091700,23842725,2335,2325,2335,2325,661
|
|
20241210,091600,22305890,2325,2325,2325,2325,7
|
|
20241210,091500,22289615,2325,2325,2325,2325,1
|
|
20241210,091400,22287290,2325,2325,2325,2325,1
|
|
20241210,091300,22284965,2325,2325,2325,2325,1
|
|
20241210,091200,22282640,2295,2305,2305,2295,370
|
|
20241210,091100,21432390,2325,2315,2325,2315,57
|
|
20241210,091000,21300425,2315,2310,2315,2310,506
|
|
20241210,090900,20131545,2290,2295,2295,2290,436
|
|
20241210,090800,19133045,2315,2300,2315,2300,203
|
|
20241210,090700,18666100,2290,2290,2310,2290,780
|
|
20241210,090600,16878740,2290,2290,2290,2290,100
|
|
20241210,090500,16649740,2310,2300,2310,2265,1280
|
|
20241210,090400,13715200,2300,2315,2315,2300,4
|
|
20241210,090300,13705985,2315,2305,2315,2305,27
|
|
20241210,090200,13643705,2305,2305,2305,2305,0
|
|
20241210,090100,13643705,2305,2300,2305,2300,674
|
|
20241210,090000,12093490,2290,2200,2290,2200,5497
|