654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,195100,309310575,4390,4390,4390,4390,1362
|
|
20241204,195000,309310575,4390,4390,4390,4390,0
|
|
20241204,194900,309310575,4390,4390,4390,4390,0
|
|
20241204,194800,309310575,4390,4390,4390,4390,0
|
|
20241204,194700,309310575,4390,4390,4390,4390,0
|
|
20241204,194600,309310575,4390,4390,4390,4390,0
|
|
20241204,194500,309310575,4390,4390,4390,4390,0
|
|
20241204,194400,309310575,4390,4390,4390,4390,0
|
|
20241204,194300,309310575,4390,4390,4390,4390,0
|
|
20241204,194200,309310575,4390,4390,4390,4390,0
|
|
20241204,194100,309310575,4390,4390,4390,4390,0
|
|
20241204,194000,309310575,4390,4390,4390,4390,0
|
|
20241204,193900,309310575,4390,4390,4390,4390,0
|
|
20241204,193800,309310575,4390,4390,4390,4390,0
|
|
20241204,193700,309310575,4390,4390,4390,4390,0
|
|
20241204,193600,309310575,4390,4390,4390,4390,0
|
|
20241204,193500,309310575,4390,4390,4390,4390,0
|
|
20241204,193400,309310575,4390,4390,4390,4390,0
|
|
20241204,193300,309310575,4390,4390,4390,4390,0
|
|
20241204,193200,309310575,4390,4390,4390,4390,0
|
|
20241204,193100,309310575,4390,4390,4390,4390,0
|
|
20241204,193000,309310575,4390,4390,4390,4390,0
|
|
20241204,192900,309310575,4390,4390,4390,4390,0
|
|
20241204,192800,309310575,4390,4390,4390,4390,0
|
|
20241204,192700,309310575,4390,4390,4390,4390,0
|
|
20241204,192600,309310575,4390,4390,4390,4390,0
|
|
20241204,192500,309310575,4390,4390,4390,4390,0
|
|
20241204,192400,309310575,4390,4390,4390,4390,0
|
|
20241204,192300,309310575,4390,4390,4390,4390,0
|
|
20241204,192200,309310575,4390,4390,4390,4390,0
|
|
20241204,192100,309310575,4390,4390,4390,4390,1362
|
|
20241204,192000,309310575,4390,4390,4390,4390,0
|
|
20241204,191900,309310575,4390,4390,4390,4390,0
|
|
20241204,191800,309310575,4390,4390,4390,4390,0
|
|
20241204,191700,309310575,4390,4390,4390,4390,0
|
|
20241204,191600,309310575,4390,4390,4390,4390,0
|
|
20241204,191500,309310575,4390,4390,4390,4390,0
|
|
20241204,191400,309310575,4390,4390,4390,4390,0
|
|
20241204,191300,309310575,4390,4390,4390,4390,0
|
|
20241204,191200,309310575,4390,4390,4390,4390,0
|
|
20241204,191100,309310575,4390,4390,4390,4390,0
|
|
20241204,191000,309310575,4390,4390,4390,4390,0
|
|
20241204,190900,309310575,4390,4390,4390,4390,0
|
|
20241204,190800,309310575,4390,4390,4390,4390,0
|
|
20241204,190700,309310575,4390,4390,4390,4390,0
|
|
20241204,190600,309310575,4390,4390,4390,4390,0
|
|
20241204,190500,309310575,4390,4390,4390,4390,0
|
|
20241204,190400,309310575,4390,4390,4390,4390,0
|
|
20241204,190300,309310575,4390,4390,4390,4390,0
|
|
20241204,190200,309310575,4390,4390,4390,4390,0
|
|
20241204,190100,309310575,4390,4390,4390,4390,0
|
|
20241204,190000,309310575,4390,4390,4390,4390,0
|
|
20241204,185900,309310575,4390,4390,4390,4390,0
|
|
20241204,185800,309310575,4390,4390,4390,4390,0
|
|
20241204,185700,309310575,4390,4390,4390,4390,0
|
|
20241204,185600,309310575,4390,4390,4390,4390,0
|
|
20241204,185500,309310575,4390,4390,4390,4390,0
|
|
20241204,185400,309310575,4390,4390,4390,4390,0
|
|
20241204,185300,309310575,4390,4390,4390,4390,0
|
|
20241204,185200,309310575,4390,4390,4390,4390,0
|
|
20241204,185100,309310575,4390,4390,4390,4390,1362
|
|
20241204,185000,309310575,4390,4390,4390,4390,0
|
|
20241204,184900,309310575,4390,4390,4390,4390,0
|
|
20241204,184800,309310575,4390,4390,4390,4390,0
|
|
20241204,184700,309310575,4390,4390,4390,4390,0
|
|
20241204,184600,309310575,4390,4390,4390,4390,0
|
|
20241204,184500,309310575,4390,4390,4390,4390,0
|
|
20241204,184400,309310575,4390,4390,4390,4390,0
|
|
20241204,184300,309310575,4390,4390,4390,4390,0
|
|
20241204,184200,309310575,4390,4390,4390,4390,0
|
|
20241204,184100,309310575,4390,4390,4390,4390,0
|
|
20241204,184000,309310575,4390,4390,4390,4390,0
|
|
20241204,183900,309310575,4390,4390,4390,4390,0
|
|
20241204,183800,309310575,4390,4390,4390,4390,0
|
|
20241204,183700,309310575,4390,4390,4390,4390,0
|
|
20241204,183600,309310575,4390,4390,4390,4390,0
|
|
20241204,183500,309310575,4390,4390,4390,4390,0
|
|
20241204,183400,309310575,4390,4390,4390,4390,0
|
|
20241204,183300,309310575,4390,4390,4390,4390,0
|
|
20241204,183200,309310575,4390,4390,4390,4390,0
|
|
20241204,183100,309310575,4390,4390,4390,4390,0
|
|
20241204,183000,309310575,4390,4390,4390,4390,0
|
|
20241204,182900,309310575,4390,4390,4390,4390,0
|
|
20241204,182800,309310575,4390,4390,4390,4390,0
|
|
20241204,182700,309310575,4390,4390,4390,4390,0
|
|
20241204,182600,309310575,4390,4390,4390,4390,0
|
|
20241204,182500,309310575,4390,4390,4390,4390,0
|
|
20241204,182400,309310575,4390,4390,4390,4390,0
|
|
20241204,182300,309310575,4390,4390,4390,4390,0
|
|
20241204,182200,309310575,4390,4390,4390,4390,0
|
|
20241204,182100,309310575,4390,4390,4390,4390,1362
|
|
20241204,182000,309310575,4390,4390,4390,4390,0
|
|
20241204,181900,309310575,4390,4390,4390,4390,0
|
|
20241204,181800,309310575,4390,4390,4390,4390,0
|
|
20241204,181700,309310575,4390,4390,4390,4390,0
|
|
20241204,181600,309310575,4390,4390,4390,4390,0
|
|
20241204,181500,309310575,4390,4390,4390,4390,0
|
|
20241204,181400,309310575,4390,4390,4390,4390,0
|
|
20241204,181300,309310575,4390,4390,4390,4390,0
|
|
20241204,181200,309310575,4390,4390,4390,4390,0
|
|
20241204,181100,309310575,4390,4390,4390,4390,0
|
|
20241204,181000,309310575,4390,4390,4390,4390,0
|
|
20241204,180900,309310575,4390,4390,4390,4390,0
|
|
20241204,180800,309310575,4390,4390,4390,4390,0
|
|
20241204,180700,309310575,4390,4390,4390,4390,0
|
|
20241204,180600,309310575,4390,4390,4390,4390,0
|
|
20241204,180500,309310575,4390,4390,4390,4390,0
|
|
20241204,180400,309310575,4390,4390,4390,4390,0
|
|
20241204,180300,309310575,4390,4390,4390,4390,0
|
|
20241204,180200,309310575,4390,4390,4390,4390,0
|
|
20241204,180100,309310575,4390,4390,4390,4390,0
|
|
20241204,180000,309310575,4390,4390,4390,4390,0
|
|
20241204,175900,309310575,4390,4390,4390,4390,0
|
|
20241204,175800,309310575,4390,4390,4390,4390,0
|
|
20241204,175700,309310575,4390,4390,4390,4390,0
|
|
20241204,175600,309310575,4390,4390,4390,4390,0
|
|
20241204,175500,309310575,4390,4390,4390,4390,0
|
|
20241204,175400,309310575,4390,4390,4390,4390,0
|
|
20241204,175300,309310575,4390,4390,4390,4390,0
|
|
20241204,175200,309310575,4390,4390,4390,4390,0
|
|
20241204,175100,309310575,4390,4390,4390,4390,1362
|
|
20241204,175000,309310575,4390,4390,4390,4390,0
|
|
20241204,174900,309310575,4390,4390,4390,4390,0
|
|
20241204,174800,309310575,4390,4390,4390,4390,0
|
|
20241204,174700,309310575,4390,4390,4390,4390,0
|
|
20241204,174600,309310575,4390,4390,4390,4390,0
|
|
20241204,174500,309310575,4390,4390,4390,4390,0
|
|
20241204,174400,309310575,4390,4390,4390,4390,0
|
|
20241204,174300,309310575,4390,4390,4390,4390,0
|
|
20241204,174200,309310575,4390,4390,4390,4390,0
|
|
20241204,174100,309310575,4390,4390,4390,4390,0
|
|
20241204,174000,309310575,4390,4390,4390,4390,0
|
|
20241204,173900,309310575,4390,4390,4390,4390,0
|
|
20241204,173800,309310575,4390,4390,4390,4390,0
|
|
20241204,173700,309310575,4390,4390,4390,4390,0
|
|
20241204,173600,309310575,4390,4390,4390,4390,0
|
|
20241204,173500,309310575,4390,4390,4390,4390,0
|
|
20241204,173400,309310575,4390,4390,4390,4390,0
|
|
20241204,173300,309310575,4390,4390,4390,4390,0
|
|
20241204,173200,309310575,4390,4390,4390,4390,0
|
|
20241204,173100,309310575,4390,4390,4390,4390,0
|
|
20241204,173000,309310575,4390,4390,4390,4390,0
|
|
20241204,172900,309310575,4390,4390,4390,4390,0
|
|
20241204,172800,309310575,4390,4390,4390,4390,0
|
|
20241204,172700,309310575,4390,4390,4390,4390,0
|
|
20241204,172600,309310575,4390,4390,4390,4390,0
|
|
20241204,172500,309310575,4390,4390,4390,4390,0
|
|
20241204,172400,309310575,4390,4390,4390,4390,0
|
|
20241204,172300,309310575,4390,4390,4390,4390,0
|
|
20241204,172200,309310575,4390,4390,4390,4390,0
|
|
20241204,172100,309310575,4390,4390,4390,4390,1362
|
|
20241204,172000,309310575,4390,4390,4390,4390,0
|
|
20241204,171900,309310575,4390,4390,4390,4390,0
|
|
20241204,171800,309310575,4390,4390,4390,4390,0
|
|
20241204,171700,309310575,4390,4390,4390,4390,0
|
|
20241204,171600,309310575,4390,4390,4390,4390,0
|
|
20241204,171500,309310575,4390,4390,4390,4390,0
|
|
20241204,171400,309310575,4390,4390,4390,4390,0
|
|
20241204,171300,309310575,4390,4390,4390,4390,0
|
|
20241204,171200,309310575,4390,4390,4390,4390,0
|
|
20241204,171100,309310575,4390,4390,4390,4390,0
|
|
20241204,171000,309310575,4390,4390,4390,4390,0
|
|
20241204,170900,309310575,4390,4390,4390,4390,0
|
|
20241204,170800,309310575,4390,4390,4390,4390,0
|
|
20241204,170700,309310575,4390,4390,4390,4390,0
|
|
20241204,170600,309310575,4390,4390,4390,4390,0
|
|
20241204,170500,309310575,4390,4390,4390,4390,0
|
|
20241204,170400,309310575,4390,4390,4390,4390,0
|
|
20241204,170300,309310575,4390,4390,4390,4390,0
|
|
20241204,170200,309310575,4390,4390,4390,4390,0
|
|
20241204,170100,309310575,4390,4390,4390,4390,0
|
|
20241204,170000,309310575,4390,4390,4390,4390,0
|
|
20241204,165900,309310575,4390,4390,4390,4390,0
|
|
20241204,165800,309310575,4390,4390,4390,4390,0
|
|
20241204,165700,309310575,4390,4390,4390,4390,0
|
|
20241204,165600,309310575,4390,4390,4390,4390,0
|
|
20241204,165500,309310575,4390,4390,4390,4390,0
|
|
20241204,165400,309310575,4390,4390,4390,4390,0
|
|
20241204,165300,309310575,4390,4390,4390,4390,0
|
|
20241204,165200,309310575,4390,4390,4390,4390,0
|
|
20241204,165100,309310575,4390,4390,4390,4390,1362
|
|
20241204,165000,309310575,4390,4390,4390,4390,0
|
|
20241204,164900,309310575,4390,4390,4390,4390,0
|
|
20241204,164800,309310575,4390,4390,4390,4390,0
|
|
20241204,164700,309310575,4390,4390,4390,4390,0
|
|
20241204,164600,309310575,4390,4390,4390,4390,0
|
|
20241204,164500,309310575,4390,4390,4390,4390,0
|
|
20241204,164400,309310575,4390,4390,4390,4390,0
|
|
20241204,164300,309310575,4390,4390,4390,4390,0
|
|
20241204,164200,309310575,4390,4390,4390,4390,0
|
|
20241204,164100,309310575,4390,4390,4390,4390,0
|
|
20241204,164000,309310575,4390,4390,4390,4390,0
|
|
20241204,163900,309310575,4390,4390,4390,4390,0
|
|
20241204,163800,309310575,4390,4390,4390,4390,0
|
|
20241204,163700,309310575,4390,4390,4390,4390,0
|
|
20241204,163600,309310575,4390,4390,4390,4390,0
|
|
20241204,163500,309310575,4390,4390,4390,4390,0
|
|
20241204,163400,309310575,4390,4390,4390,4390,0
|
|
20241204,163300,309310575,4390,4390,4390,4390,0
|
|
20241204,163200,309310575,4390,4390,4390,4390,0
|
|
20241204,163100,309310575,4390,4390,4390,4390,0
|
|
20241204,163000,309310575,4390,4390,4390,4390,0
|
|
20241204,162900,309310575,4390,4390,4390,4390,0
|
|
20241204,162800,309310575,4390,4390,4390,4390,0
|
|
20241204,162700,309310575,4390,4390,4390,4390,0
|
|
20241204,162600,309310575,4390,4390,4390,4390,0
|
|
20241204,162500,309310575,4390,4390,4390,4390,0
|
|
20241204,162400,309310575,4390,4390,4390,4390,0
|
|
20241204,162300,309310575,4390,4390,4390,4390,0
|
|
20241204,162200,309310575,4390,4390,4390,4390,0
|
|
20241204,162100,309310575,4390,4390,4390,4390,1362
|
|
20241204,162000,309310575,4390,4390,4390,4390,0
|
|
20241204,161900,309310575,4390,4390,4390,4390,0
|
|
20241204,161800,309310575,4390,4390,4390,4390,0
|
|
20241204,161700,309310575,4390,4390,4390,4390,0
|
|
20241204,161600,309310575,4390,4390,4390,4390,0
|
|
20241204,161500,309310575,4390,4390,4390,4390,0
|
|
20241204,161400,309310575,4390,4390,4390,4390,0
|
|
20241204,161300,309310575,4390,4390,4390,4390,0
|
|
20241204,161200,309310575,4390,4390,4390,4390,0
|
|
20241204,161100,309310575,4390,4390,4390,4390,0
|
|
20241204,161000,309310575,4390,4390,4390,4390,0
|
|
20241204,160900,309310575,4390,4390,4390,4390,0
|
|
20241204,160800,309310575,4390,4390,4390,4390,0
|
|
20241204,160700,309310575,4390,4390,4390,4390,0
|
|
20241204,160600,309310575,4390,4390,4390,4390,0
|
|
20241204,160500,309310575,4390,4390,4390,4390,0
|
|
20241204,160400,309310575,4390,4390,4390,4390,0
|
|
20241204,160300,309310575,4390,4390,4390,4390,0
|
|
20241204,160200,309310575,4390,4390,4390,4390,0
|
|
20241204,160100,309310575,4390,4390,4390,4390,0
|
|
20241204,160000,309310575,4390,4390,4390,4390,0
|
|
20241204,155900,309310575,4390,4390,4390,4390,0
|
|
20241204,155800,309310575,4390,4390,4390,4390,0
|
|
20241204,155700,309310575,4390,4390,4390,4390,0
|
|
20241204,155600,309310575,4390,4390,4390,4390,0
|
|
20241204,155500,309310575,4390,4390,4390,4390,0
|
|
20241204,155400,309310575,4390,4390,4390,4390,0
|
|
20241204,155300,309310575,4390,4390,4390,4390,0
|
|
20241204,155200,309310575,4390,4390,4390,4390,0
|
|
20241204,155100,309310575,4390,4390,4390,4390,1362
|
|
20241204,155000,309310575,4390,4390,4390,4390,0
|
|
20241204,154900,309310575,4390,4390,4390,4390,0
|
|
20241204,154800,309310575,4390,4390,4390,4390,0
|
|
20241204,154700,309310575,4390,4390,4390,4390,0
|
|
20241204,154600,309310575,4390,4390,4390,4390,0
|
|
20241204,154500,309310575,4390,4390,4390,4390,0
|
|
20241204,154400,309310575,4390,4390,4390,4390,0
|
|
20241204,154300,309310575,4390,4390,4390,4390,0
|
|
20241204,154200,309310575,4390,4390,4390,4390,0
|
|
20241204,154100,309310575,4390,4390,4390,4390,0
|
|
20241204,154000,309310575,4390,4390,4390,4390,0
|
|
20241204,153900,309310575,4390,4390,4390,4390,0
|
|
20241204,153800,309310575,4390,4390,4390,4390,0
|
|
20241204,153700,309310575,4390,4390,4390,4390,0
|
|
20241204,153600,309310575,4390,4390,4390,4390,0
|
|
20241204,153500,309310575,4390,4390,4390,4390,0
|
|
20241204,153400,309310575,4390,4390,4390,4390,0
|
|
20241204,153300,309310575,4390,4390,4390,4390,0
|
|
20241204,153200,309310575,4390,4390,4390,4390,0
|
|
20241204,153100,309310575,4390,4390,4390,4390,0
|
|
20241204,153000,309310575,4390,4390,4390,4390,1362
|
|
20241204,152900,303331395,4390,4390,4390,4390,0
|
|
20241204,152800,303331395,4390,4390,4390,4390,0
|
|
20241204,152700,303331395,4390,4390,4390,4390,0
|
|
20241204,152600,303331395,4390,4390,4390,4390,0
|
|
20241204,152500,303331395,4390,4390,4390,4390,0
|
|
20241204,152400,303331395,4390,4390,4390,4390,0
|
|
20241204,152300,303331395,4390,4390,4390,4390,0
|
|
20241204,152200,303331395,4390,4390,4390,4390,0
|
|
20241204,152100,303331395,4390,4390,4390,4390,0
|
|
20241204,152000,303331395,4390,4390,4390,4390,0
|
|
20241204,151900,303331395,4390,4390,4390,4390,0
|
|
20241204,151800,303331395,4390,4390,4390,4390,5
|
|
20241204,151700,303309445,4395,4395,4395,4395,0
|
|
20241204,151600,303309445,4395,4395,4395,4395,0
|
|
20241204,151500,303309445,4395,4395,4395,4395,0
|
|
20241204,151400,303309445,4395,4395,4395,4395,0
|
|
20241204,151300,303309445,4395,4395,4395,4395,0
|
|
20241204,151200,303309445,4395,4395,4395,4395,0
|
|
20241204,151100,303309445,4395,4395,4395,4395,0
|
|
20241204,151000,303309445,4395,4340,4395,4340,3082
|
|
20241204,150900,289891520,4340,4340,4340,4340,90
|
|
20241204,150800,289500920,4335,4335,4335,4335,0
|
|
20241204,150700,289500920,4335,4335,4335,4335,100
|
|
20241204,150600,289067420,4335,4335,4335,4335,0
|
|
20241204,150500,289067420,4335,4335,4335,4335,0
|
|
20241204,150400,289067420,4335,4335,4335,4335,0
|
|
20241204,150300,289067420,4335,4335,4335,4335,0
|
|
20241204,150200,289067420,4335,4335,4335,4335,0
|
|
20241204,150100,289067420,4335,4335,4335,4335,20
|
|
20241204,150000,288980720,4330,4330,4330,4330,0
|
|
20241204,145900,288980720,4330,4330,4330,4330,250
|
|
20241204,145800,287898220,4330,4330,4330,4330,0
|
|
20241204,145700,287898220,4330,4330,4330,4330,254
|
|
20241204,145600,286798400,4335,4335,4335,4335,0
|
|
20241204,145500,286798400,4335,4335,4335,4335,0
|
|
20241204,145400,286798400,4335,4335,4335,4335,0
|
|
20241204,145300,286798400,4335,4335,4335,4335,5
|
|
20241204,145200,286776725,4335,4335,4335,4335,0
|
|
20241204,145100,286776725,4335,4335,4335,4335,0
|
|
20241204,145000,286776725,4335,4335,4335,4335,471
|
|
20241204,144900,284734940,4335,4335,4335,4335,0
|
|
20241204,144800,284734940,4335,4330,4335,4330,232
|
|
20241204,144700,283730305,4335,4335,4335,4335,0
|
|
20241204,144600,283730305,4335,4335,4335,4335,0
|
|
20241204,144500,283730305,4335,4335,4335,4335,0
|
|
20241204,144400,283730305,4335,4335,4335,4335,1
|
|
20241204,144300,283725970,4335,4335,4335,4335,0
|
|
20241204,144200,283725970,4335,4335,4335,4335,0
|
|
20241204,144100,283725970,4335,4335,4335,4335,8
|
|
20241204,144000,283691290,4335,4335,4335,4335,5
|
|
20241204,143900,283669615,4335,4335,4340,4335,393
|
|
20241204,143800,281964295,4335,4335,4335,4335,28
|
|
20241204,143700,281842915,4340,4340,4340,4340,0
|
|
20241204,143600,281842915,4340,4340,4340,4340,0
|
|
20241204,143500,281842915,4340,4340,4340,4340,250
|
|
20241204,143400,280757915,4340,4340,4340,4340,0
|
|
20241204,143300,280757915,4340,4340,4340,4340,0
|
|
20241204,143200,280757915,4340,4340,4340,4340,0
|
|
20241204,143100,280757915,4340,4345,4345,4340,959
|
|
20241204,143000,276591070,4365,4360,4365,4360,400
|
|
20241204,142900,274845940,4360,4350,4360,4340,432
|
|
20241204,142800,272963550,4345,4345,4345,4345,0
|
|
20241204,142700,272963550,4345,4320,4345,4320,959
|
|
20241204,142600,268820635,4315,4315,4315,4315,3
|
|
20241204,142500,268807690,4325,4325,4325,4325,5
|
|
20241204,142400,268786065,4325,4325,4325,4325,0
|
|
20241204,142300,268786065,4325,4325,4325,4325,0
|
|
20241204,142200,268786065,4325,4325,4325,4325,1
|
|
20241204,142100,268781740,4320,4320,4320,4320,5
|
|
20241204,142000,268760140,4325,4335,4335,4325,4
|
|
20241204,141900,268742815,4315,4315,4315,4315,0
|
|
20241204,141800,268742815,4315,4345,4345,4315,1015
|
|
20241204,141700,264348525,4350,4350,4350,4350,0
|
|
20241204,141600,264348525,4350,4350,4350,4350,0
|
|
20241204,141500,264348525,4350,4350,4350,4350,0
|
|
20241204,141400,264348525,4350,4350,4350,4350,0
|
|
20241204,141300,264348525,4350,4350,4350,4350,0
|
|
20241204,141200,264348525,4350,4350,4350,4350,0
|
|
20241204,141100,264348525,4350,4350,4350,4350,0
|
|
20241204,141000,264348525,4350,4350,4350,4350,0
|
|
20241204,140900,264348525,4350,4350,4350,4350,0
|
|
20241204,140800,264348525,4350,4350,4350,4350,0
|
|
20241204,140700,264348525,4350,4350,4350,4350,0
|
|
20241204,140600,264348525,4350,4350,4350,4350,1
|
|
20241204,140500,264344175,4320,4320,4320,4320,0
|
|
20241204,140400,264344175,4320,4320,4320,4320,0
|
|
20241204,140300,264344175,4320,4320,4320,4320,0
|
|
20241204,140200,264344175,4320,4320,4320,4320,4
|
|
20241204,140100,264326895,4320,4320,4320,4320,65
|
|
20241204,140000,264046095,4320,4320,4320,4320,0
|
|
20241204,135900,264046095,4320,4320,4320,4320,0
|
|
20241204,135800,264046095,4320,4320,4320,4320,0
|
|
20241204,135700,264046095,4320,4320,4320,4320,0
|
|
20241204,135600,264046095,4320,4320,4320,4320,0
|
|
20241204,135500,264046095,4320,4320,4320,4320,0
|
|
20241204,135400,264046095,4320,4320,4320,4320,0
|
|
20241204,135300,264046095,4320,4335,4335,4320,300
|
|
20241204,135200,262749625,4340,4340,4340,4340,0
|
|
20241204,135100,262749625,4340,4340,4340,4340,0
|
|
20241204,135000,262749625,4340,4345,4345,4340,580
|
|
20241204,134900,260229675,4380,4380,4380,4380,0
|
|
20241204,134800,260229675,4380,4380,4380,4380,0
|
|
20241204,134700,260229675,4380,4380,4380,4380,0
|
|
20241204,134600,260229675,4380,4380,4380,4380,0
|
|
20241204,134500,260229675,4380,4380,4380,4380,0
|
|
20241204,134400,260229675,4380,4380,4380,4380,0
|
|
20241204,134300,260229675,4380,4380,4380,4380,0
|
|
20241204,134200,260229675,4380,4380,4380,4380,0
|
|
20241204,134100,260229675,4380,4380,4380,4380,0
|
|
20241204,134000,260229675,4380,4380,4380,4380,0
|
|
20241204,133900,260229675,4380,4380,4380,4380,0
|
|
20241204,133800,260229675,4380,4380,4380,4380,0
|
|
20241204,133700,260229675,4380,4380,4380,4380,0
|
|
20241204,133600,260229675,4380,4380,4380,4380,0
|
|
20241204,133500,260229675,4380,4380,4380,4380,0
|
|
20241204,133400,260229675,4380,4380,4380,4380,0
|
|
20241204,133300,260229675,4380,4380,4380,4380,0
|
|
20241204,133200,260229675,4380,4380,4380,4380,0
|
|
20241204,133100,260229675,4380,4380,4380,4380,0
|
|
20241204,133000,260229675,4380,4380,4380,4380,2
|
|
20241204,132900,260220915,4395,4395,4395,4395,0
|
|
20241204,132800,260220915,4395,4395,4395,4395,0
|
|
20241204,132700,260220915,4395,4395,4395,4395,0
|
|
20241204,132600,260220915,4395,4395,4395,4395,0
|
|
20241204,132500,260220915,4395,4395,4395,4395,0
|
|
20241204,132400,260220915,4395,4395,4395,4395,0
|
|
20241204,132300,260220915,4395,4395,4395,4395,0
|
|
20241204,132200,260220915,4395,4395,4395,4395,0
|
|
20241204,132100,260220915,4395,4395,4395,4395,0
|
|
20241204,132000,260220915,4395,4395,4395,4395,0
|
|
20241204,131900,260220915,4395,4395,4395,4395,0
|
|
20241204,131800,260220915,4395,4395,4395,4395,0
|
|
20241204,131700,260220915,4395,4395,4395,4395,0
|
|
20241204,131600,260220915,4395,4395,4395,4395,0
|
|
20241204,131500,260220915,4395,4395,4395,4395,0
|
|
20241204,131400,260220915,4395,4395,4395,4395,0
|
|
20241204,131300,260220915,4395,4395,4395,4395,0
|
|
20241204,131200,260220915,4395,4395,4395,4395,0
|
|
20241204,131100,260220915,4395,4395,4395,4395,0
|
|
20241204,131000,260220915,4395,4395,4395,4395,0
|
|
20241204,130900,260220915,4395,4395,4395,4395,0
|
|
20241204,130800,260220915,4395,4395,4395,4395,0
|
|
20241204,130700,260220915,4395,4395,4395,4395,0
|
|
20241204,130600,260220915,4395,4395,4395,4395,0
|
|
20241204,130500,260220915,4395,4395,4395,4395,0
|
|
20241204,130400,260220915,4395,4395,4395,4395,0
|
|
20241204,130300,260220915,4395,4395,4395,4395,0
|
|
20241204,130200,260220915,4395,4395,4395,4395,0
|
|
20241204,130100,260220915,4395,4395,4395,4395,0
|
|
20241204,130000,260220915,4395,4395,4395,4395,0
|
|
20241204,125900,260220915,4395,4395,4395,4395,0
|
|
20241204,125800,260220915,4395,4395,4395,4395,0
|
|
20241204,125700,260220915,4395,4395,4395,4395,0
|
|
20241204,125600,260220915,4395,4395,4395,4395,0
|
|
20241204,125500,260220915,4395,4395,4395,4395,0
|
|
20241204,125400,260220915,4395,4395,4395,4395,0
|
|
20241204,125300,260220915,4395,4350,4395,4350,550
|
|
20241204,125200,257822335,4340,4340,4340,4340,10
|
|
20241204,125100,257778935,4340,4340,4340,4340,10
|
|
20241204,125000,257735535,4335,4335,4335,4335,0
|
|
20241204,124900,257735535,4335,4335,4335,4335,0
|
|
20241204,124800,257735535,4335,4335,4335,4335,0
|
|
20241204,124700,257735535,4335,4335,4335,4335,0
|
|
20241204,124600,257735535,4335,4335,4335,4335,0
|
|
20241204,124500,257735535,4335,4335,4335,4335,0
|
|
20241204,124400,257735535,4335,4335,4335,4335,0
|
|
20241204,124300,257735535,4335,4335,4335,4335,0
|
|
20241204,124200,257735535,4335,4335,4335,4335,0
|
|
20241204,124100,257735535,4335,4335,4335,4335,0
|
|
20241204,124000,257735535,4335,4335,4335,4335,0
|
|
20241204,123900,257735535,4335,4335,4335,4335,0
|
|
20241204,123800,257735535,4335,4335,4335,4335,0
|
|
20241204,123700,257735535,4335,4335,4335,4335,0
|
|
20241204,123600,257735535,4335,4335,4335,4335,0
|
|
20241204,123500,257735535,4335,4335,4335,4335,0
|
|
20241204,123400,257735535,4335,4325,4335,4325,1772
|
|
20241204,123300,250063055,4325,4325,4325,4325,0
|
|
20241204,123200,250063055,4325,4325,4325,4325,0
|
|
20241204,123100,250063055,4325,4325,4325,4325,0
|
|
20241204,123000,250063055,4325,4325,4325,4325,0
|
|
20241204,122900,250063055,4325,4325,4325,4325,0
|
|
20241204,122800,250063055,4325,4325,4325,4325,0
|
|
20241204,122700,250063055,4325,4325,4325,4325,0
|
|
20241204,122600,250063055,4325,4325,4325,4325,0
|
|
20241204,122500,250063055,4325,4325,4325,4325,0
|
|
20241204,122400,250063055,4325,4325,4325,4325,957
|
|
20241204,122300,245924030,4325,4325,4325,4325,0
|
|
20241204,122200,245924030,4325,4325,4325,4325,0
|
|
20241204,122100,245924030,4325,4325,4325,4325,909
|
|
20241204,122000,241992605,4320,4330,4330,4320,1000
|
|
20241204,121900,237672550,4330,4330,4330,4330,0
|
|
20241204,121800,237672550,4330,4330,4330,4330,0
|
|
20241204,121700,237672550,4330,4330,4330,4330,0
|
|
20241204,121600,237672550,4330,4330,4330,4330,0
|
|
20241204,121500,237672550,4330,4320,4330,4320,1080
|
|
20241204,121400,233004960,4320,4325,4325,4310,1111
|
|
20241204,121300,228211500,4330,4330,4330,4330,0
|
|
20241204,121200,228211500,4330,4330,4330,4330,1
|
|
20241204,121100,228207170,4340,4340,4340,4340,0
|
|
20241204,121000,228207170,4340,4340,4340,4340,0
|
|
20241204,120900,228207170,4340,4340,4340,4340,0
|
|
20241204,120800,228207170,4340,4340,4340,4340,0
|
|
20241204,120700,228207170,4340,4340,4340,4340,0
|
|
20241204,120600,228207170,4340,4340,4340,4340,0
|
|
20241204,120500,228207170,4340,4340,4340,4340,0
|
|
20241204,120400,228207170,4340,4340,4340,4340,0
|
|
20241204,120300,228207170,4340,4340,4340,4340,0
|
|
20241204,120200,228207170,4340,4330,4340,4330,150
|
|
20241204,120100,227556210,4330,4325,4330,4325,960
|
|
20241204,120000,223404195,4315,4315,4315,4315,0
|
|
20241204,115900,223404195,4315,4315,4315,4315,0
|
|
20241204,115800,223404195,4315,4315,4315,4315,0
|
|
20241204,115700,223404195,4315,4315,4315,4315,0
|
|
20241204,115600,223404195,4315,4315,4315,4315,504
|
|
20241204,115500,221229435,4325,4325,4325,4325,957
|
|
20241204,115400,217090410,4325,4325,4325,4325,0
|
|
20241204,115300,217090410,4325,4325,4325,4325,0
|
|
20241204,115200,217090410,4325,4325,4325,4325,0
|
|
20241204,115100,217090410,4325,4325,4325,4325,0
|
|
20241204,115000,217090410,4325,4325,4325,4325,0
|
|
20241204,114900,217090410,4325,4325,4325,4325,0
|
|
20241204,114800,217090410,4325,4325,4325,4325,0
|
|
20241204,114700,217090410,4325,4325,4325,4325,957
|
|
20241204,114600,212951385,4320,4315,4320,4315,44
|
|
20241204,114500,212761350,4315,4315,4315,4315,0
|
|
20241204,114400,212761350,4315,4315,4315,4315,70
|
|
20241204,114300,212459300,4300,4300,4300,4300,0
|
|
20241204,114200,212459300,4300,4310,4310,4300,100
|
|
20241204,114100,212029285,4300,4300,4300,4300,0
|
|
20241204,114000,212029285,4300,4305,4305,4300,655
|
|
20241204,113900,209212580,4305,4305,4305,4305,50
|
|
20241204,113800,208997330,4310,4310,4310,4310,0
|
|
20241204,113700,208997330,4310,4310,4310,4310,0
|
|
20241204,113600,208997330,4310,4320,4320,4310,918
|
|
20241204,113500,205040740,4325,4325,4325,4325,0
|
|
20241204,113400,205040740,4325,4325,4325,4325,0
|
|
20241204,113300,205040740,4325,4325,4325,4325,0
|
|
20241204,113200,205040740,4325,4330,4330,4325,2
|
|
20241204,113100,205032085,4335,4335,4335,4335,0
|
|
20241204,113000,205032085,4335,4335,4335,4335,10
|
|
20241204,112900,204988735,4335,4335,4335,4335,0
|
|
20241204,112800,204988735,4335,4335,4335,4335,0
|
|
20241204,112700,204988735,4335,4335,4335,4335,0
|
|
20241204,112600,204988735,4335,4335,4335,4335,0
|
|
20241204,112500,204988735,4335,4335,4335,4335,0
|
|
20241204,112400,204988735,4335,4335,4335,4335,0
|
|
20241204,112300,204988735,4335,4335,4335,4335,0
|
|
20241204,112200,204988735,4335,4315,4335,4315,2
|
|
20241204,112100,204980085,4305,4315,4315,4305,500
|
|
20241204,112000,202824925,4315,4315,4315,4315,0
|
|
20241204,111900,202824925,4315,4315,4315,4315,0
|
|
20241204,111800,202824925,4315,4315,4315,4315,0
|
|
20241204,111700,202824925,4315,4315,4315,4315,1
|
|
20241204,111600,202820610,4315,4315,4315,4315,0
|
|
20241204,111500,202820610,4315,4315,4315,4315,0
|
|
20241204,111400,202820610,4315,4315,4315,4315,0
|
|
20241204,111300,202820610,4315,4315,4315,4315,149
|
|
20241204,111200,202177675,4315,4320,4320,4315,350
|
|
20241204,111100,200666980,4370,4370,4370,4370,0
|
|
20241204,111000,200666980,4370,4350,4370,4350,95
|
|
20241204,110900,200252730,4320,4320,4320,4320,87
|
|
20241204,110800,199876890,4320,4315,4320,4300,4061
|
|
20241204,110700,182387280,4320,4320,4320,4320,0
|
|
20241204,110600,182387280,4320,4320,4320,4320,0
|
|
20241204,110500,182387280,4320,4320,4320,4320,1
|
|
20241204,110400,182382960,4320,4320,4320,4320,0
|
|
20241204,110300,182382960,4320,4320,4320,4320,0
|
|
20241204,110200,182382960,4320,4320,4320,4320,163
|
|
20241204,110100,181678800,4320,4320,4320,4320,5
|
|
20241204,110000,181657200,4310,4310,4310,4310,0
|
|
20241204,105900,181657200,4310,4310,4310,4310,0
|
|
20241204,105800,181657200,4310,4310,4310,4310,0
|
|
20241204,105700,181657200,4310,4310,4310,4310,0
|
|
20241204,105600,181657200,4310,4310,4310,4310,0
|
|
20241204,105500,181657200,4310,4310,4310,4310,0
|
|
20241204,105400,181657200,4310,4310,4310,4310,0
|
|
20241204,105300,181657200,4310,4310,4310,4310,0
|
|
20241204,105200,181657200,4310,4310,4310,4310,0
|
|
20241204,105100,181657200,4310,4310,4310,4310,0
|
|
20241204,105000,181657200,4310,4310,4310,4310,27
|
|
20241204,104900,181540830,4305,4305,4305,4305,0
|
|
20241204,104800,181540830,4305,4305,4305,4305,0
|
|
20241204,104700,181540830,4305,4305,4305,4305,0
|
|
20241204,104600,181540830,4305,4305,4305,4305,0
|
|
20241204,104500,181540830,4305,4305,4305,4305,0
|
|
20241204,104400,181540830,4305,4310,4310,4305,300
|
|
20241204,104300,180249260,4305,4305,4305,4305,0
|
|
20241204,104200,180249260,4305,4305,4305,4305,0
|
|
20241204,104100,180249260,4305,4305,4305,4305,0
|
|
20241204,104000,180249260,4305,4305,4305,4305,0
|
|
20241204,103900,180249260,4305,4305,4305,4305,0
|
|
20241204,103800,180249260,4305,4305,4305,4305,0
|
|
20241204,103700,180249260,4305,4305,4305,4305,0
|
|
20241204,103600,180249260,4305,4305,4305,4305,0
|
|
20241204,103500,180249260,4305,4310,4310,4305,12
|
|
20241204,103400,180197590,4320,4320,4320,4320,0
|
|
20241204,103300,180197590,4320,4320,4320,4320,0
|
|
20241204,103200,180197590,4320,4320,4320,4320,0
|
|
20241204,103100,180197590,4320,4325,4325,4320,88
|
|
20241204,103000,179817245,4330,4330,4330,4330,0
|
|
20241204,102900,179817245,4330,4340,4340,4330,959
|
|
20241204,102800,175664765,4350,4350,4350,4350,0
|
|
20241204,102700,175664765,4350,4350,4350,4350,0
|
|
20241204,102600,175664765,4350,4350,4350,4350,46
|
|
20241204,102500,175464665,4345,4345,4345,4345,0
|
|
20241204,102400,175464665,4345,4345,4345,4345,0
|
|
20241204,102300,175464665,4345,4345,4345,4345,0
|
|
20241204,102200,175464665,4345,4360,4360,4345,961
|
|
20241204,102100,171289090,4335,4335,4335,4335,0
|
|
20241204,102000,171289090,4335,4335,4335,4335,0
|
|
20241204,101900,171289090,4335,4335,4335,4335,0
|
|
20241204,101800,171289090,4335,4335,4335,4335,0
|
|
20241204,101700,171289090,4335,4335,4335,4335,0
|
|
20241204,101600,171289090,4335,4350,4350,4335,1015
|
|
20241204,101500,166883725,4360,4360,4360,4360,1
|
|
20241204,101400,166879365,4350,4350,4350,4350,0
|
|
20241204,101300,166879365,4350,4350,4350,4350,0
|
|
20241204,101200,166879365,4350,4360,4360,4350,76
|
|
20241204,101100,166548075,4350,4350,4350,4350,0
|
|
20241204,101000,166548075,4350,4355,4355,4350,1015
|
|
20241204,100900,162128040,4375,4360,4375,4360,257
|
|
20241204,100800,161007495,4360,4360,4360,4360,0
|
|
20241204,100700,161007495,4360,4360,4360,4360,1
|
|
20241204,100600,161003135,4350,4350,4350,4350,8
|
|
20241204,100500,160968335,4335,4335,4335,4335,0
|
|
20241204,100400,160968335,4335,4335,4335,4335,30
|
|
20241204,100300,160838285,4335,4335,4335,4335,50
|
|
20241204,100200,160621535,4335,4335,4335,4335,0
|
|
20241204,100100,160621535,4335,4335,4335,4335,0
|
|
20241204,100000,160621535,4335,4335,4335,4335,0
|
|
20241204,095900,160621535,4335,4335,4335,4335,0
|
|
20241204,095800,160621535,4335,4335,4335,4335,0
|
|
20241204,095700,160621535,4335,4335,4335,4335,0
|
|
20241204,095600,160621535,4335,4350,4350,4335,31
|
|
20241204,095500,160487135,4325,4325,4325,4325,0
|
|
20241204,095400,160487135,4325,4325,4325,4325,0
|
|
20241204,095300,160487135,4325,4290,4325,4290,8951
|
|
20241204,095200,121910305,4290,4290,4290,4290,0
|
|
20241204,095100,121910305,4290,4290,4290,4290,0
|
|
20241204,095000,121910305,4290,4290,4290,4290,111
|
|
20241204,094900,121434115,4285,4285,4285,4285,0
|
|
20241204,094800,121434115,4285,4285,4285,4275,1374
|
|
20241204,094700,115549080,4290,4290,4290,4290,49
|
|
20241204,094600,115338870,4290,4290,4290,4290,233
|
|
20241204,094500,114339300,4280,4300,4300,4280,4974
|
|
20241204,094400,92996880,4300,4300,4300,4300,100
|
|
20241204,094300,92566880,4300,4310,4310,4300,5183
|
|
20241204,094200,70269940,4310,4310,4310,4310,1162
|
|
20241204,094100,65261720,4315,4315,4315,4315,102
|
|
20241204,094000,64821590,4310,4315,4315,4310,273
|
|
20241204,093900,63644460,4320,4320,4320,4320,4
|
|
20241204,093800,63627180,4325,4325,4325,4325,30
|
|
20241204,093700,63497430,4330,4335,4335,4330,1856
|
|
20241204,093600,55459690,4335,4345,4345,4335,2120
|
|
20241204,093500,46257395,4345,4345,4345,4345,0
|
|
20241204,093400,46257395,4345,4345,4345,4345,0
|
|
20241204,093300,46257395,4345,4345,4345,4345,100
|
|
20241204,093200,45822895,4350,4350,4350,4350,10
|
|
20241204,093100,45779395,4350,4350,4350,4350,0
|
|
20241204,093000,45779395,4350,4350,4350,4350,2
|
|
20241204,092900,45770695,4350,4345,4350,4345,42
|
|
20241204,092800,45588155,4350,4350,4350,4350,100
|
|
20241204,092700,45153155,4355,4355,4355,4355,0
|
|
20241204,092600,45153155,4355,4355,4355,4355,62
|
|
20241204,092500,44883145,4355,4355,4355,4355,0
|
|
20241204,092400,44883145,4355,4355,4355,4355,0
|
|
20241204,092300,44883145,4355,4350,4355,4345,2845
|
|
20241204,092200,32507260,4350,4350,4350,4350,0
|
|
20241204,092100,32507260,4350,4350,4350,4350,0
|
|
20241204,092000,32507260,4350,4350,4350,4350,20
|
|
20241204,091900,32420260,4350,4350,4350,4350,0
|
|
20241204,091800,32420260,4350,4350,4350,4350,201
|
|
20241204,091700,31545910,4350,4350,4350,4350,1706
|
|
20241204,091600,24124810,4355,4360,4360,4355,800
|
|
20241204,091500,20640550,4375,4375,4375,4375,15
|
|
20241204,091400,20574925,4390,4390,4390,4390,1
|
|
20241204,091300,20570535,4400,4400,4400,4400,0
|
|
20241204,091200,20570535,4400,4400,4400,4400,0
|
|
20241204,091100,20570535,4400,4400,4400,4400,0
|
|
20241204,091000,20570535,4400,4400,4400,4400,205
|
|
20241204,090900,19668535,4400,4395,4400,4395,154
|
|
20241204,090800,18991585,4400,4375,4400,4375,424
|
|
20241204,090700,17127895,4365,4350,4365,4350,934
|
|
20241204,090600,13053185,4335,4335,4335,4335,2
|
|
20241204,090500,13044515,4335,4335,4335,4330,1001
|
|
20241204,090400,8707265,4330,4330,4330,4330,0
|
|
20241204,090300,8707265,4330,4330,4330,4310,939
|
|
20241204,090200,4646395,4330,4310,4330,4310,46
|
|
20241204,090100,4447475,4365,4380,4380,4365,29
|
|
20241204,090000,4320545,4295,4300,4385,4295,1004
|