652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,194900,132122345,4300,4300,4300,4300,1348
|
|
20241213,194800,132122345,4300,4300,4300,4300,0
|
|
20241213,194700,132122345,4300,4300,4300,4300,0
|
|
20241213,194600,132122345,4300,4300,4300,4300,0
|
|
20241213,194500,132122345,4300,4300,4300,4300,0
|
|
20241213,194400,132122345,4300,4300,4300,4300,0
|
|
20241213,194300,132122345,4300,4300,4300,4300,0
|
|
20241213,194200,132122345,4300,4300,4300,4300,0
|
|
20241213,194100,132122345,4300,4300,4300,4300,0
|
|
20241213,194000,132122345,4300,4300,4300,4300,0
|
|
20241213,193900,132122345,4300,4300,4300,4300,0
|
|
20241213,193800,132122345,4300,4300,4300,4300,0
|
|
20241213,193700,132122345,4300,4300,4300,4300,0
|
|
20241213,193600,132122345,4300,4300,4300,4300,0
|
|
20241213,193500,132122345,4300,4300,4300,4300,0
|
|
20241213,193400,132122345,4300,4300,4300,4300,0
|
|
20241213,193300,132122345,4300,4300,4300,4300,0
|
|
20241213,193200,132122345,4300,4300,4300,4300,0
|
|
20241213,193100,132122345,4300,4300,4300,4300,0
|
|
20241213,193000,132122345,4300,4300,4300,4300,0
|
|
20241213,192900,132122345,4300,4300,4300,4300,0
|
|
20241213,192800,132122345,4300,4300,4300,4300,0
|
|
20241213,192700,132122345,4300,4300,4300,4300,0
|
|
20241213,192600,132122345,4300,4300,4300,4300,0
|
|
20241213,192500,132122345,4300,4300,4300,4300,0
|
|
20241213,192400,132122345,4300,4300,4300,4300,0
|
|
20241213,192300,132122345,4300,4300,4300,4300,0
|
|
20241213,192200,132122345,4300,4300,4300,4300,0
|
|
20241213,192100,132122345,4300,4300,4300,4300,0
|
|
20241213,192000,132122345,4300,4300,4300,4300,0
|
|
20241213,191900,132122345,4300,4300,4300,4300,1348
|
|
20241213,191800,132122345,4300,4300,4300,4300,0
|
|
20241213,191700,132122345,4300,4300,4300,4300,0
|
|
20241213,191600,132122345,4300,4300,4300,4300,0
|
|
20241213,191500,132122345,4300,4300,4300,4300,0
|
|
20241213,191400,132122345,4300,4300,4300,4300,0
|
|
20241213,191300,132122345,4300,4300,4300,4300,0
|
|
20241213,191200,132122345,4300,4300,4300,4300,0
|
|
20241213,191100,132122345,4300,4300,4300,4300,0
|
|
20241213,191000,132122345,4300,4300,4300,4300,0
|
|
20241213,190900,132122345,4300,4300,4300,4300,0
|
|
20241213,190800,132122345,4300,4300,4300,4300,0
|
|
20241213,190700,132122345,4300,4300,4300,4300,0
|
|
20241213,190600,132122345,4300,4300,4300,4300,0
|
|
20241213,190500,132122345,4300,4300,4300,4300,0
|
|
20241213,190400,132122345,4300,4300,4300,4300,0
|
|
20241213,190300,132122345,4300,4300,4300,4300,0
|
|
20241213,190200,132122345,4300,4300,4300,4300,0
|
|
20241213,190100,132122345,4300,4300,4300,4300,0
|
|
20241213,190000,132122345,4300,4300,4300,4300,0
|
|
20241213,185900,132122345,4300,4300,4300,4300,0
|
|
20241213,185800,132122345,4300,4300,4300,4300,0
|
|
20241213,185700,132122345,4300,4300,4300,4300,0
|
|
20241213,185600,132122345,4300,4300,4300,4300,0
|
|
20241213,185500,132122345,4300,4300,4300,4300,0
|
|
20241213,185400,132122345,4300,4300,4300,4300,0
|
|
20241213,185300,132122345,4300,4300,4300,4300,0
|
|
20241213,185200,132122345,4300,4300,4300,4300,0
|
|
20241213,185100,132122345,4300,4300,4300,4300,0
|
|
20241213,185000,132122345,4300,4300,4300,4300,0
|
|
20241213,184900,132122345,4300,4300,4300,4300,1348
|
|
20241213,184800,132122345,4300,4300,4300,4300,0
|
|
20241213,184700,132122345,4300,4300,4300,4300,0
|
|
20241213,184600,132122345,4300,4300,4300,4300,0
|
|
20241213,184500,132122345,4300,4300,4300,4300,0
|
|
20241213,184400,132122345,4300,4300,4300,4300,0
|
|
20241213,184300,132122345,4300,4300,4300,4300,0
|
|
20241213,184200,132122345,4300,4300,4300,4300,0
|
|
20241213,184100,132122345,4300,4300,4300,4300,0
|
|
20241213,184000,132122345,4300,4300,4300,4300,0
|
|
20241213,183900,132122345,4300,4300,4300,4300,0
|
|
20241213,183800,132122345,4300,4300,4300,4300,0
|
|
20241213,183700,132122345,4300,4300,4300,4300,0
|
|
20241213,183600,132122345,4300,4300,4300,4300,0
|
|
20241213,183500,132122345,4300,4300,4300,4300,0
|
|
20241213,183400,132122345,4300,4300,4300,4300,0
|
|
20241213,183300,132122345,4300,4300,4300,4300,0
|
|
20241213,183200,132122345,4300,4300,4300,4300,0
|
|
20241213,183100,132122345,4300,4300,4300,4300,0
|
|
20241213,183000,132122345,4300,4300,4300,4300,0
|
|
20241213,182900,132122345,4300,4300,4300,4300,0
|
|
20241213,182800,132122345,4300,4300,4300,4300,0
|
|
20241213,182700,132122345,4300,4300,4300,4300,0
|
|
20241213,182600,132122345,4300,4300,4300,4300,0
|
|
20241213,182500,132122345,4300,4300,4300,4300,0
|
|
20241213,182400,132122345,4300,4300,4300,4300,0
|
|
20241213,182300,132122345,4300,4300,4300,4300,0
|
|
20241213,182200,132122345,4300,4300,4300,4300,0
|
|
20241213,182100,132122345,4300,4300,4300,4300,0
|
|
20241213,182000,132122345,4300,4300,4300,4300,0
|
|
20241213,181900,132122345,4300,4300,4300,4300,1348
|
|
20241213,181800,132122345,4300,4300,4300,4300,0
|
|
20241213,181700,132122345,4300,4300,4300,4300,0
|
|
20241213,181600,132122345,4300,4300,4300,4300,0
|
|
20241213,181500,132122345,4300,4300,4300,4300,0
|
|
20241213,181400,132122345,4300,4300,4300,4300,0
|
|
20241213,181300,132122345,4300,4300,4300,4300,0
|
|
20241213,181200,132122345,4300,4300,4300,4300,0
|
|
20241213,181100,132122345,4300,4300,4300,4300,0
|
|
20241213,181000,132122345,4300,4300,4300,4300,0
|
|
20241213,180900,132122345,4300,4300,4300,4300,0
|
|
20241213,180800,132122345,4300,4300,4300,4300,0
|
|
20241213,180700,132122345,4300,4300,4300,4300,0
|
|
20241213,180600,132122345,4300,4300,4300,4300,0
|
|
20241213,180500,132122345,4300,4300,4300,4300,0
|
|
20241213,180400,132122345,4300,4300,4300,4300,0
|
|
20241213,180300,132122345,4300,4300,4300,4300,0
|
|
20241213,180200,132122345,4300,4300,4300,4300,0
|
|
20241213,180100,132122345,4300,4300,4300,4300,0
|
|
20241213,180000,132122345,4300,4300,4300,4300,0
|
|
20241213,175900,132122345,4300,4300,4300,4300,0
|
|
20241213,175800,132122345,4300,4300,4300,4300,0
|
|
20241213,175700,132122345,4300,4300,4300,4300,0
|
|
20241213,175600,132122345,4300,4300,4300,4300,0
|
|
20241213,175500,132122345,4300,4300,4300,4300,0
|
|
20241213,175400,132122345,4300,4300,4300,4300,0
|
|
20241213,175300,132122345,4300,4300,4300,4300,0
|
|
20241213,175200,132122345,4300,4300,4300,4300,0
|
|
20241213,175100,132122345,4300,4300,4300,4300,0
|
|
20241213,175000,132122345,4300,4300,4300,4300,0
|
|
20241213,174900,132122345,4300,4300,4300,4300,1348
|
|
20241213,174800,132122345,4300,4300,4300,4300,0
|
|
20241213,174700,132122345,4300,4300,4300,4300,0
|
|
20241213,174600,132122345,4300,4300,4300,4300,0
|
|
20241213,174500,132122345,4300,4300,4300,4300,0
|
|
20241213,174400,132122345,4300,4300,4300,4300,0
|
|
20241213,174300,132122345,4300,4300,4300,4300,0
|
|
20241213,174200,132122345,4300,4300,4300,4300,0
|
|
20241213,174100,132122345,4300,4300,4300,4300,0
|
|
20241213,174000,132122345,4300,4300,4300,4300,0
|
|
20241213,173900,132122345,4300,4300,4300,4300,0
|
|
20241213,173800,132122345,4300,4300,4300,4300,0
|
|
20241213,173700,132122345,4300,4300,4300,4300,0
|
|
20241213,173600,132122345,4300,4300,4300,4300,0
|
|
20241213,173500,132122345,4300,4300,4300,4300,0
|
|
20241213,173400,132122345,4300,4300,4300,4300,0
|
|
20241213,173300,132122345,4300,4300,4300,4300,0
|
|
20241213,173200,132122345,4300,4300,4300,4300,0
|
|
20241213,173100,132122345,4300,4300,4300,4300,0
|
|
20241213,173000,132122345,4300,4300,4300,4300,0
|
|
20241213,172900,132122345,4300,4300,4300,4300,0
|
|
20241213,172800,132122345,4300,4300,4300,4300,0
|
|
20241213,172700,132122345,4300,4300,4300,4300,0
|
|
20241213,172600,132122345,4300,4300,4300,4300,0
|
|
20241213,172500,132122345,4300,4300,4300,4300,0
|
|
20241213,172400,132122345,4300,4300,4300,4300,0
|
|
20241213,172300,132122345,4300,4300,4300,4300,0
|
|
20241213,172200,132122345,4300,4300,4300,4300,0
|
|
20241213,172100,132122345,4300,4300,4300,4300,0
|
|
20241213,172000,132122345,4300,4300,4300,4300,0
|
|
20241213,171900,132122345,4300,4300,4300,4300,1348
|
|
20241213,171800,132122345,4300,4300,4300,4300,0
|
|
20241213,171700,132122345,4300,4300,4300,4300,0
|
|
20241213,171600,132122345,4300,4300,4300,4300,0
|
|
20241213,171500,132122345,4300,4300,4300,4300,0
|
|
20241213,171400,132122345,4300,4300,4300,4300,0
|
|
20241213,171300,132122345,4300,4300,4300,4300,0
|
|
20241213,171200,132122345,4300,4300,4300,4300,0
|
|
20241213,171100,132122345,4300,4300,4300,4300,0
|
|
20241213,171000,132122345,4300,4300,4300,4300,0
|
|
20241213,170900,132122345,4300,4300,4300,4300,0
|
|
20241213,170800,132122345,4300,4300,4300,4300,0
|
|
20241213,170700,132122345,4300,4300,4300,4300,0
|
|
20241213,170600,132122345,4300,4300,4300,4300,0
|
|
20241213,170500,132122345,4300,4300,4300,4300,0
|
|
20241213,170400,132122345,4300,4300,4300,4300,0
|
|
20241213,170300,132122345,4300,4300,4300,4300,0
|
|
20241213,170200,132122345,4300,4300,4300,4300,0
|
|
20241213,170100,132122345,4300,4300,4300,4300,0
|
|
20241213,170000,132122345,4300,4300,4300,4300,0
|
|
20241213,165900,132122345,4300,4300,4300,4300,0
|
|
20241213,165800,132122345,4300,4300,4300,4300,0
|
|
20241213,165700,132122345,4300,4300,4300,4300,0
|
|
20241213,165600,132122345,4300,4300,4300,4300,0
|
|
20241213,165500,132122345,4300,4300,4300,4300,0
|
|
20241213,165400,132122345,4300,4300,4300,4300,0
|
|
20241213,165300,132122345,4300,4300,4300,4300,0
|
|
20241213,165200,132122345,4300,4300,4300,4300,0
|
|
20241213,165100,132122345,4300,4300,4300,4300,0
|
|
20241213,165000,132122345,4300,4300,4300,4300,0
|
|
20241213,164900,132122345,4300,4300,4300,4300,1348
|
|
20241213,164800,132122345,4300,4300,4300,4300,0
|
|
20241213,164700,132122345,4300,4300,4300,4300,0
|
|
20241213,164600,132122345,4300,4300,4300,4300,0
|
|
20241213,164500,132122345,4300,4300,4300,4300,0
|
|
20241213,164400,132122345,4300,4300,4300,4300,0
|
|
20241213,164300,132122345,4300,4300,4300,4300,0
|
|
20241213,164200,132122345,4300,4300,4300,4300,0
|
|
20241213,164100,132122345,4300,4300,4300,4300,0
|
|
20241213,164000,132122345,4300,4300,4300,4300,0
|
|
20241213,163900,132122345,4300,4300,4300,4300,0
|
|
20241213,163800,132122345,4300,4300,4300,4300,0
|
|
20241213,163700,132122345,4300,4300,4300,4300,0
|
|
20241213,163600,132122345,4300,4300,4300,4300,0
|
|
20241213,163500,132122345,4300,4300,4300,4300,0
|
|
20241213,163400,132122345,4300,4300,4300,4300,0
|
|
20241213,163300,132122345,4300,4300,4300,4300,0
|
|
20241213,163200,132122345,4300,4300,4300,4300,0
|
|
20241213,163100,132122345,4300,4300,4300,4300,0
|
|
20241213,163000,132122345,4300,4300,4300,4300,0
|
|
20241213,162900,132122345,4300,4300,4300,4300,0
|
|
20241213,162800,132122345,4300,4300,4300,4300,0
|
|
20241213,162700,132122345,4300,4300,4300,4300,0
|
|
20241213,162600,132122345,4300,4300,4300,4300,0
|
|
20241213,162500,132122345,4300,4300,4300,4300,0
|
|
20241213,162400,132122345,4300,4300,4300,4300,0
|
|
20241213,162300,132122345,4300,4300,4300,4300,0
|
|
20241213,162200,132122345,4300,4300,4300,4300,0
|
|
20241213,162100,132122345,4300,4300,4300,4300,0
|
|
20241213,162000,132122345,4300,4300,4300,4300,0
|
|
20241213,161900,132122345,4300,4300,4300,4300,1348
|
|
20241213,161800,132122345,4300,4300,4300,4300,0
|
|
20241213,161700,132122345,4300,4300,4300,4300,0
|
|
20241213,161600,132122345,4300,4300,4300,4300,0
|
|
20241213,161500,132122345,4300,4300,4300,4300,0
|
|
20241213,161400,132122345,4300,4300,4300,4300,0
|
|
20241213,161300,132122345,4300,4300,4300,4300,0
|
|
20241213,161200,132122345,4300,4300,4300,4300,0
|
|
20241213,161100,132122345,4300,4300,4300,4300,0
|
|
20241213,161000,132122345,4300,4300,4300,4300,0
|
|
20241213,160900,132122345,4300,4300,4300,4300,0
|
|
20241213,160800,132122345,4300,4300,4300,4300,0
|
|
20241213,160700,132122345,4300,4300,4300,4300,0
|
|
20241213,160600,132122345,4300,4300,4300,4300,0
|
|
20241213,160500,132122345,4300,4300,4300,4300,0
|
|
20241213,160400,132122345,4300,4300,4300,4300,0
|
|
20241213,160300,132122345,4300,4300,4300,4300,0
|
|
20241213,160200,132122345,4300,4300,4300,4300,0
|
|
20241213,160100,132122345,4300,4300,4300,4300,0
|
|
20241213,160000,132122345,4300,4300,4300,4300,0
|
|
20241213,155900,132122345,4300,4300,4300,4300,0
|
|
20241213,155800,132122345,4300,4300,4300,4300,0
|
|
20241213,155700,132122345,4300,4300,4300,4300,0
|
|
20241213,155600,132122345,4300,4300,4300,4300,0
|
|
20241213,155500,132122345,4300,4300,4300,4300,0
|
|
20241213,155400,132122345,4300,4300,4300,4300,0
|
|
20241213,155300,132122345,4300,4300,4300,4300,0
|
|
20241213,155200,132122345,4300,4300,4300,4300,0
|
|
20241213,155100,132122345,4300,4300,4300,4300,0
|
|
20241213,155000,132122345,4300,4300,4300,4300,0
|
|
20241213,154900,132122345,4300,4300,4300,4300,1348
|
|
20241213,154800,132122345,4300,4300,4300,4300,0
|
|
20241213,154700,132122345,4300,4300,4300,4300,0
|
|
20241213,154600,132122345,4300,4300,4300,4300,0
|
|
20241213,154500,132122345,4300,4300,4300,4300,0
|
|
20241213,154400,132122345,4300,4300,4300,4300,0
|
|
20241213,154300,132122345,4300,4300,4300,4300,0
|
|
20241213,154200,132122345,4300,4300,4300,4300,0
|
|
20241213,154100,132122345,4300,4300,4300,4300,0
|
|
20241213,154000,132122345,4300,4300,4300,4300,0
|
|
20241213,153900,132122345,4300,4300,4300,4300,0
|
|
20241213,153800,132122345,4300,4300,4300,4300,0
|
|
20241213,153700,132122345,4300,4300,4300,4300,0
|
|
20241213,153600,132122345,4300,4300,4300,4300,0
|
|
20241213,153500,132122345,4300,4300,4300,4300,0
|
|
20241213,153400,132122345,4300,4300,4300,4300,0
|
|
20241213,153300,132122345,4300,4300,4300,4300,0
|
|
20241213,153200,132122345,4300,4300,4300,4300,0
|
|
20241213,153100,132122345,4300,4300,4300,4300,0
|
|
20241213,153000,132122345,4300,4300,4300,4300,1348
|
|
20241213,152900,126325945,4300,4300,4300,4300,0
|
|
20241213,152800,126325945,4300,4300,4300,4300,0
|
|
20241213,152700,126325945,4300,4300,4300,4300,0
|
|
20241213,152600,126325945,4300,4300,4300,4300,0
|
|
20241213,152500,126325945,4300,4300,4300,4300,0
|
|
20241213,152400,126325945,4300,4300,4300,4300,0
|
|
20241213,152300,126325945,4300,4300,4300,4300,0
|
|
20241213,152200,126325945,4300,4300,4300,4300,0
|
|
20241213,152100,126325945,4300,4300,4300,4300,0
|
|
20241213,152000,126325945,4300,4300,4300,4300,0
|
|
20241213,151900,126325945,4300,4300,4300,4300,0
|
|
20241213,151800,126325945,4300,4300,4300,4300,0
|
|
20241213,151700,126325945,4300,4300,4300,4300,0
|
|
20241213,151600,126325945,4300,4300,4300,4300,12
|
|
20241213,151500,126274345,4310,4310,4310,4310,0
|
|
20241213,151400,126274345,4310,4310,4310,4310,0
|
|
20241213,151300,126274345,4310,4310,4310,4310,0
|
|
20241213,151200,126274345,4310,4310,4310,4310,0
|
|
20241213,151100,126274345,4310,4310,4310,4310,0
|
|
20241213,151000,126274345,4310,4310,4310,4310,0
|
|
20241213,150900,126274345,4310,4310,4310,4310,0
|
|
20241213,150800,126274345,4310,4310,4310,4310,4
|
|
20241213,150700,126257105,4315,4315,4315,4315,0
|
|
20241213,150600,126257105,4315,4315,4315,4315,0
|
|
20241213,150500,126257105,4315,4315,4315,4315,0
|
|
20241213,150400,126257105,4315,4315,4315,4315,0
|
|
20241213,150300,126257105,4315,4315,4315,4315,0
|
|
20241213,150200,126257105,4315,4315,4315,4315,0
|
|
20241213,150100,126257105,4315,4315,4315,4315,0
|
|
20241213,150000,126257105,4315,4315,4315,4315,0
|
|
20241213,145900,126257105,4315,4315,4315,4315,0
|
|
20241213,145800,126257105,4315,4310,4315,4310,47
|
|
20241213,145700,126054530,4310,4310,4310,4310,0
|
|
20241213,145600,126054530,4310,4310,4310,4310,1
|
|
20241213,145500,126050220,4300,4300,4300,4300,0
|
|
20241213,145400,126050220,4300,4300,4300,4300,0
|
|
20241213,145300,126050220,4300,4300,4300,4300,248
|
|
20241213,145200,124983820,4290,4295,4300,4290,398
|
|
20241213,145100,123274965,4295,4295,4295,4295,0
|
|
20241213,145000,123274965,4295,4300,4300,4295,85
|
|
20241213,144900,122909590,4300,4310,4310,4300,577
|
|
20241213,144800,120425190,4320,4320,4320,4320,0
|
|
20241213,144700,120425190,4320,4320,4320,4320,0
|
|
20241213,144600,120425190,4320,4320,4320,4320,6
|
|
20241213,144500,120399270,4320,4320,4320,4320,0
|
|
20241213,144400,120399270,4320,4320,4320,4320,450
|
|
20241213,144300,118455270,4330,4330,4330,4330,0
|
|
20241213,144200,118455270,4330,4330,4330,4330,0
|
|
20241213,144100,118455270,4330,4330,4330,4330,0
|
|
20241213,144000,118455270,4330,4330,4330,4330,0
|
|
20241213,143900,118455270,4330,4330,4330,4330,0
|
|
20241213,143800,118455270,4330,4330,4330,4330,0
|
|
20241213,143700,118455270,4330,4330,4330,4330,0
|
|
20241213,143600,118455270,4330,4330,4330,4330,0
|
|
20241213,143500,118455270,4330,4330,4330,4330,1200
|
|
20241213,143400,113259270,4325,4325,4325,4325,1
|
|
20241213,143300,113254945,4330,4330,4330,4330,0
|
|
20241213,143200,113254945,4330,4330,4330,4330,0
|
|
20241213,143100,113254945,4330,4330,4330,4330,1
|
|
20241213,143000,113250615,4325,4325,4325,4325,0
|
|
20241213,142900,113250615,4325,4325,4325,4325,0
|
|
20241213,142800,113250615,4325,4325,4325,4325,0
|
|
20241213,142700,113250615,4325,4325,4325,4325,0
|
|
20241213,142600,113250615,4325,4325,4325,4325,537
|
|
20241213,142500,110928090,4325,4325,4325,4325,0
|
|
20241213,142400,110928090,4325,4325,4325,4325,0
|
|
20241213,142300,110928090,4325,4325,4325,4325,4
|
|
20241213,142200,110910790,4320,4320,4320,4320,0
|
|
20241213,142100,110910790,4320,4320,4320,4320,0
|
|
20241213,142000,110910790,4320,4320,4320,4320,0
|
|
20241213,141900,110910790,4320,4320,4320,4320,50
|
|
20241213,141800,110694790,4310,4310,4310,4310,0
|
|
20241213,141700,110694790,4310,4310,4310,4310,0
|
|
20241213,141600,110694790,4310,4310,4310,4310,0
|
|
20241213,141500,110694790,4310,4310,4310,4310,0
|
|
20241213,141400,110694790,4310,4310,4310,4310,0
|
|
20241213,141300,110694790,4310,4310,4310,4310,7
|
|
20241213,141200,110664620,4310,4310,4310,4310,500
|
|
20241213,141100,108509620,4310,4310,4310,4310,0
|
|
20241213,141000,108509620,4310,4310,4310,4310,0
|
|
20241213,140900,108509620,4310,4310,4310,4310,0
|
|
20241213,140800,108509620,4310,4310,4310,4310,0
|
|
20241213,140700,108509620,4310,4310,4310,4310,0
|
|
20241213,140600,108509620,4310,4310,4310,4310,1
|
|
20241213,140500,108505310,4310,4310,4310,4310,1
|
|
20241213,140400,108501000,4310,4310,4310,4310,10
|
|
20241213,140300,108457900,4305,4305,4305,4305,0
|
|
20241213,140200,108457900,4305,4305,4305,4305,0
|
|
20241213,140100,108457900,4305,4305,4305,4305,111
|
|
20241213,140000,107980045,4310,4310,4310,4310,0
|
|
20241213,135900,107980045,4310,4310,4310,4310,581
|
|
20241213,135800,105475935,4310,4310,4310,4310,0
|
|
20241213,135700,105475935,4310,4310,4310,4310,0
|
|
20241213,135600,105475935,4310,4310,4310,4310,0
|
|
20241213,135500,105475935,4310,4310,4310,4310,0
|
|
20241213,135400,105475935,4310,4310,4310,4310,0
|
|
20241213,135300,105475935,4310,4310,4310,4310,0
|
|
20241213,135200,105475935,4310,4310,4310,4310,0
|
|
20241213,135100,105475935,4310,4310,4310,4310,0
|
|
20241213,135000,105475935,4310,4310,4310,4310,0
|
|
20241213,134900,105475935,4310,4310,4310,4310,178
|
|
20241213,134800,104708755,4315,4315,4315,4315,0
|
|
20241213,134700,104708755,4315,4315,4315,4315,1
|
|
20241213,134600,104704440,4320,4320,4320,4320,0
|
|
20241213,134500,104704440,4320,4320,4320,4320,0
|
|
20241213,134400,104704440,4320,4320,4320,4320,1
|
|
20241213,134300,104700120,4320,4320,4320,4320,0
|
|
20241213,134200,104700120,4320,4320,4320,4320,0
|
|
20241213,134100,104700120,4320,4320,4320,4320,0
|
|
20241213,134000,104700120,4320,4320,4320,4320,0
|
|
20241213,133900,104700120,4320,4320,4320,4320,0
|
|
20241213,133800,104700120,4320,4320,4320,4320,0
|
|
20241213,133700,104700120,4320,4320,4320,4320,0
|
|
20241213,133600,104700120,4320,4320,4320,4320,0
|
|
20241213,133500,104700120,4320,4320,4320,4320,0
|
|
20241213,133400,104700120,4320,4320,4320,4320,0
|
|
20241213,133300,104700120,4320,4320,4320,4320,0
|
|
20241213,133200,104700120,4320,4320,4320,4320,0
|
|
20241213,133100,104700120,4320,4320,4320,4320,0
|
|
20241213,133000,104700120,4320,4320,4320,4320,0
|
|
20241213,132900,104700120,4320,4320,4320,4320,0
|
|
20241213,132800,104700120,4320,4320,4320,4320,0
|
|
20241213,132700,104700120,4320,4320,4320,4320,10
|
|
20241213,132600,104656920,4320,4320,4320,4320,0
|
|
20241213,132500,104656920,4320,4320,4320,4320,0
|
|
20241213,132400,104656920,4320,4320,4320,4320,0
|
|
20241213,132300,104656920,4320,4320,4320,4320,0
|
|
20241213,132200,104656920,4320,4320,4320,4320,0
|
|
20241213,132100,104656920,4320,4320,4320,4320,0
|
|
20241213,132000,104656920,4320,4320,4320,4320,1
|
|
20241213,131900,104652600,4310,4310,4310,4310,0
|
|
20241213,131800,104652600,4310,4310,4310,4310,0
|
|
20241213,131700,104652600,4310,4310,4310,4310,0
|
|
20241213,131600,104652600,4310,4310,4310,4310,0
|
|
20241213,131500,104652600,4310,4310,4310,4310,0
|
|
20241213,131400,104652600,4310,4310,4310,4310,0
|
|
20241213,131300,104652600,4310,4310,4310,4310,0
|
|
20241213,131200,104652600,4310,4310,4310,4310,30
|
|
20241213,131100,104523300,4310,4310,4310,4310,0
|
|
20241213,131000,104523300,4310,4310,4310,4310,0
|
|
20241213,130900,104523300,4310,4310,4310,4310,0
|
|
20241213,130800,104523300,4310,4315,4315,4310,93
|
|
20241213,130700,104122045,4315,4315,4315,4315,1
|
|
20241213,130600,104117730,4310,4310,4310,4310,0
|
|
20241213,130500,104117730,4310,4310,4310,4310,0
|
|
20241213,130400,104117730,4310,4310,4310,4310,0
|
|
20241213,130300,104117730,4310,4310,4310,4310,0
|
|
20241213,130200,104117730,4310,4310,4310,4310,0
|
|
20241213,130100,104117730,4310,4310,4310,4310,0
|
|
20241213,130000,104117730,4310,4310,4310,4310,0
|
|
20241213,125900,104117730,4310,4310,4310,4310,0
|
|
20241213,125800,104117730,4310,4310,4310,4310,0
|
|
20241213,125700,104117730,4310,4310,4310,4310,0
|
|
20241213,125600,104117730,4310,4310,4310,4310,1
|
|
20241213,125500,104113420,4310,4310,4310,4310,0
|
|
20241213,125400,104113420,4310,4310,4310,4310,0
|
|
20241213,125300,104113420,4310,4310,4310,4310,0
|
|
20241213,125200,104113420,4310,4310,4310,4310,0
|
|
20241213,125100,104113420,4310,4310,4310,4310,0
|
|
20241213,125000,104113420,4310,4310,4310,4310,0
|
|
20241213,124900,104113420,4310,4310,4310,4310,0
|
|
20241213,124800,104113420,4310,4310,4310,4310,0
|
|
20241213,124700,104113420,4310,4310,4310,4310,0
|
|
20241213,124600,104113420,4310,4310,4310,4310,0
|
|
20241213,124500,104113420,4310,4310,4310,4310,0
|
|
20241213,124400,104113420,4310,4310,4310,4310,0
|
|
20241213,124300,104113420,4310,4310,4310,4310,0
|
|
20241213,124200,104113420,4310,4310,4310,4310,0
|
|
20241213,124100,104113420,4310,4310,4310,4310,0
|
|
20241213,124000,104113420,4310,4310,4310,4310,0
|
|
20241213,123900,104113420,4310,4310,4310,4310,0
|
|
20241213,123800,104113420,4310,4310,4310,4310,0
|
|
20241213,123700,104113420,4310,4310,4310,4310,0
|
|
20241213,123600,104113420,4310,4310,4310,4310,0
|
|
20241213,123500,104113420,4310,4310,4310,4310,0
|
|
20241213,123400,104113420,4310,4310,4310,4310,0
|
|
20241213,123300,104113420,4310,4310,4310,4310,0
|
|
20241213,123200,104113420,4310,4310,4310,4310,4
|
|
20241213,123100,104096180,4315,4315,4315,4315,0
|
|
20241213,123000,104096180,4315,4315,4315,4315,0
|
|
20241213,122900,104096180,4315,4315,4315,4315,0
|
|
20241213,122800,104096180,4315,4315,4315,4315,0
|
|
20241213,122700,104096180,4315,4315,4315,4315,0
|
|
20241213,122600,104096180,4315,4315,4315,4315,0
|
|
20241213,122500,104096180,4315,4315,4315,4315,1
|
|
20241213,122400,104091865,4305,4305,4305,4305,0
|
|
20241213,122300,104091865,4305,4305,4305,4305,0
|
|
20241213,122200,104091865,4305,4305,4305,4305,0
|
|
20241213,122100,104091865,4305,4305,4305,4305,0
|
|
20241213,122000,104091865,4305,4305,4305,4305,0
|
|
20241213,121900,104091865,4305,4305,4305,4305,0
|
|
20241213,121800,104091865,4305,4305,4305,4305,0
|
|
20241213,121700,104091865,4305,4305,4305,4305,0
|
|
20241213,121600,104091865,4305,4305,4305,4305,0
|
|
20241213,121500,104091865,4305,4305,4305,4305,0
|
|
20241213,121400,104091865,4305,4305,4305,4305,0
|
|
20241213,121300,104091865,4305,4305,4305,4305,0
|
|
20241213,121200,104091865,4305,4305,4305,4305,0
|
|
20241213,121100,104091865,4305,4305,4305,4305,0
|
|
20241213,121000,104091865,4305,4305,4305,4305,0
|
|
20241213,120900,104091865,4305,4305,4305,4305,380
|
|
20241213,120800,102455965,4325,4325,4325,4325,0
|
|
20241213,120700,102455965,4325,4325,4325,4325,0
|
|
20241213,120600,102455965,4325,4325,4325,4325,0
|
|
20241213,120500,102455965,4325,4325,4325,4325,0
|
|
20241213,120400,102455965,4325,4325,4325,4325,0
|
|
20241213,120300,102455965,4325,4325,4325,4325,0
|
|
20241213,120200,102455965,4325,4325,4325,4325,0
|
|
20241213,120100,102455965,4325,4325,4325,4325,0
|
|
20241213,120000,102455965,4325,4325,4325,4325,1
|
|
20241213,115900,102451640,4320,4310,4320,4310,12
|
|
20241213,115800,102399810,4310,4310,4310,4310,0
|
|
20241213,115700,102399810,4310,4310,4310,4310,0
|
|
20241213,115600,102399810,4310,4310,4310,4310,273
|
|
20241213,115500,101223180,4300,4300,4300,4300,10
|
|
20241213,115400,101180180,4300,4300,4300,4300,0
|
|
20241213,115300,101180180,4300,4300,4300,4300,0
|
|
20241213,115200,101180180,4300,4300,4300,4300,0
|
|
20241213,115100,101180180,4300,4300,4300,4300,0
|
|
20241213,115000,101180180,4300,4300,4300,4300,0
|
|
20241213,114900,101180180,4300,4300,4300,4300,0
|
|
20241213,114800,101180180,4300,4300,4300,4300,105
|
|
20241213,114700,100728680,4300,4300,4300,4300,0
|
|
20241213,114600,100728680,4300,4300,4300,4300,0
|
|
20241213,114500,100728680,4300,4300,4300,4300,0
|
|
20241213,114400,100728680,4300,4300,4300,4300,0
|
|
20241213,114300,100728680,4300,4300,4300,4300,0
|
|
20241213,114200,100728680,4300,4300,4300,4300,0
|
|
20241213,114100,100728680,4300,4300,4300,4300,0
|
|
20241213,114000,100728680,4300,4300,4300,4300,0
|
|
20241213,113900,100728680,4300,4300,4300,4300,0
|
|
20241213,113800,100728680,4300,4300,4300,4300,0
|
|
20241213,113700,100728680,4300,4300,4300,4300,858
|
|
20241213,113600,97039280,4305,4305,4305,4305,0
|
|
20241213,113500,97039280,4305,4305,4305,4305,0
|
|
20241213,113400,97039280,4305,4305,4305,4305,0
|
|
20241213,113300,97039280,4305,4305,4305,4305,0
|
|
20241213,113200,97039280,4305,4305,4305,4305,0
|
|
20241213,113100,97039280,4305,4305,4305,4305,0
|
|
20241213,113000,97039280,4305,4305,4305,4305,0
|
|
20241213,112900,97039280,4305,4305,4305,4305,0
|
|
20241213,112800,97039280,4305,4310,4310,4305,600
|
|
20241213,112700,94454645,4325,4325,4325,4325,0
|
|
20241213,112600,94454645,4325,4325,4325,4325,0
|
|
20241213,112500,94454645,4325,4325,4325,4325,0
|
|
20241213,112400,94454645,4325,4325,4325,4325,1
|
|
20241213,112300,94450320,4310,4310,4310,4310,0
|
|
20241213,112200,94450320,4310,4310,4310,4310,247
|
|
20241213,112100,93385750,4325,4325,4325,4325,0
|
|
20241213,112000,93385750,4325,4325,4325,4325,0
|
|
20241213,111900,93385750,4325,4325,4325,4325,125
|
|
20241213,111800,92845125,4330,4330,4330,4330,0
|
|
20241213,111700,92845125,4330,4330,4330,4330,0
|
|
20241213,111600,92845125,4330,4330,4330,4330,0
|
|
20241213,111500,92845125,4330,4330,4330,4330,0
|
|
20241213,111400,92845125,4330,4330,4330,4330,0
|
|
20241213,111300,92845125,4330,4330,4330,4330,0
|
|
20241213,111200,92845125,4330,4330,4330,4330,0
|
|
20241213,111100,92845125,4330,4330,4330,4330,0
|
|
20241213,111000,92845125,4330,4330,4330,4330,15
|
|
20241213,110900,92780175,4330,4325,4330,4325,4
|
|
20241213,110800,92762860,4330,4330,4330,4330,0
|
|
20241213,110700,92762860,4330,4330,4330,4330,0
|
|
20241213,110600,92762860,4330,4325,4330,4325,100
|
|
20241213,110500,92330315,4325,4325,4325,4325,0
|
|
20241213,110400,92330315,4325,4325,4325,4325,0
|
|
20241213,110300,92330315,4325,4325,4325,4325,1
|
|
20241213,110200,92325990,4325,4325,4325,4325,0
|
|
20241213,110100,92325990,4325,4325,4325,4325,0
|
|
20241213,110000,92325990,4325,4325,4325,4325,1
|
|
20241213,105900,92321665,4310,4310,4310,4310,0
|
|
20241213,105800,92321665,4310,4310,4310,4310,48
|
|
20241213,105700,92114785,4320,4320,4320,4320,0
|
|
20241213,105600,92114785,4320,4320,4320,4320,1
|
|
20241213,105500,92110465,4310,4310,4310,4310,0
|
|
20241213,105400,92110465,4310,4310,4310,4310,0
|
|
20241213,105300,92110465,4310,4310,4310,4310,0
|
|
20241213,105200,92110465,4310,4315,4315,4310,113
|
|
20241213,105100,91623140,4315,4315,4315,4315,0
|
|
20241213,105000,91623140,4315,4315,4315,4315,0
|
|
20241213,104900,91623140,4315,4315,4315,4315,0
|
|
20241213,104800,91623140,4315,4315,4315,4315,0
|
|
20241213,104700,91623140,4315,4315,4315,4315,0
|
|
20241213,104600,91623140,4315,4315,4315,4315,0
|
|
20241213,104500,91623140,4315,4315,4315,4315,0
|
|
20241213,104400,91623140,4315,4315,4315,4315,0
|
|
20241213,104300,91623140,4315,4315,4315,4315,1
|
|
20241213,104200,91618825,4315,4315,4315,4315,0
|
|
20241213,104100,91618825,4315,4315,4315,4315,0
|
|
20241213,104000,91618825,4315,4315,4315,4315,0
|
|
20241213,103900,91618825,4315,4315,4315,4315,0
|
|
20241213,103800,91618825,4315,4315,4315,4315,0
|
|
20241213,103700,91618825,4315,4315,4315,4315,1
|
|
20241213,103600,91614510,4310,4310,4310,4310,0
|
|
20241213,103500,91614510,4310,4310,4310,4310,0
|
|
20241213,103400,91614510,4310,4310,4310,4310,0
|
|
20241213,103300,91614510,4310,4310,4310,4310,68
|
|
20241213,103200,91321430,4310,4310,4310,4310,65
|
|
20241213,103100,91041280,4305,4305,4305,4305,0
|
|
20241213,103000,91041280,4305,4305,4305,4305,0
|
|
20241213,102900,91041280,4305,4300,4305,4300,292
|
|
20241213,102800,89784720,4290,4290,4290,4290,0
|
|
20241213,102700,89784720,4290,4290,4290,4290,0
|
|
20241213,102600,89784720,4290,4290,4290,4290,0
|
|
20241213,102500,89784720,4290,4285,4290,4285,1143
|
|
20241213,102400,84883050,4290,4290,4290,4290,0
|
|
20241213,102300,84883050,4290,4290,4290,4290,0
|
|
20241213,102200,84883050,4290,4290,4290,4290,700
|
|
20241213,102100,81880050,4290,4295,4295,4290,384
|
|
20241213,102000,80232490,4300,4300,4300,4300,113
|
|
20241213,101900,79746590,4305,4305,4305,4305,0
|
|
20241213,101800,79746590,4305,4305,4305,4305,8
|
|
20241213,101700,79712150,4310,4310,4310,4310,1
|
|
20241213,101600,79707840,4315,4315,4315,4315,0
|
|
20241213,101500,79707840,4315,4315,4315,4315,0
|
|
20241213,101400,79707840,4315,4315,4315,4315,0
|
|
20241213,101300,79707840,4315,4315,4315,4315,0
|
|
20241213,101200,79707840,4315,4315,4315,4315,0
|
|
20241213,101100,79707840,4315,4315,4315,4315,0
|
|
20241213,101000,79707840,4315,4315,4315,4315,0
|
|
20241213,100900,79707840,4315,4315,4315,4315,0
|
|
20241213,100800,79707840,4315,4315,4315,4315,0
|
|
20241213,100700,79707840,4315,4315,4315,4315,1
|
|
20241213,100600,79703525,4315,4315,4315,4315,0
|
|
20241213,100500,79703525,4315,4315,4315,4315,0
|
|
20241213,100400,79703525,4315,4315,4315,4315,0
|
|
20241213,100300,79703525,4315,4315,4315,4315,0
|
|
20241213,100200,79703525,4315,4315,4315,4315,0
|
|
20241213,100100,79703525,4315,4315,4315,4315,0
|
|
20241213,100000,79703525,4315,4315,4315,4315,20
|
|
20241213,095900,79617225,4305,4305,4305,4305,0
|
|
20241213,095800,79617225,4305,4305,4305,4305,84
|
|
20241213,095700,79255605,4305,4305,4305,4305,128
|
|
20241213,095600,78704565,4305,4305,4305,4305,0
|
|
20241213,095500,78704565,4305,4305,4305,4305,0
|
|
20241213,095400,78704565,4305,4305,4305,4305,0
|
|
20241213,095300,78704565,4305,4305,4305,4305,100
|
|
20241213,095200,78274065,4305,4305,4305,4305,0
|
|
20241213,095100,78274065,4305,4305,4305,4305,0
|
|
20241213,095000,78274065,4305,4305,4305,4305,0
|
|
20241213,094900,78274065,4305,4305,4305,4305,0
|
|
20241213,094800,78274065,4305,4315,4315,4305,520
|
|
20241213,094700,76030465,4315,4315,4315,4315,0
|
|
20241213,094600,76030465,4315,4315,4315,4315,0
|
|
20241213,094500,76030465,4315,4315,4315,4315,0
|
|
20241213,094400,76030465,4315,4315,4315,4315,7
|
|
20241213,094300,76000260,4315,4315,4315,4310,36
|
|
20241213,094200,75845035,4315,4315,4315,4315,500
|
|
20241213,094100,73687535,4305,4305,4305,4305,0
|
|
20241213,094000,73687535,4305,4305,4305,4305,0
|
|
20241213,093900,73687535,4305,4305,4305,4305,0
|
|
20241213,093800,73687535,4305,4305,4305,4305,0
|
|
20241213,093700,73687535,4305,4305,4305,4305,0
|
|
20241213,093600,73687535,4305,4320,4320,4305,2020
|
|
20241213,093500,64985855,4320,4325,4325,4320,196
|
|
20241213,093400,64138240,4330,4330,4330,4330,3
|
|
20241213,093300,64125250,4335,4335,4335,4335,0
|
|
20241213,093200,64125250,4335,4335,4335,4335,0
|
|
20241213,093100,64125250,4335,4335,4335,4335,41
|
|
20241213,093000,63947515,4335,4345,4345,4335,23
|
|
20241213,092900,63847590,4340,4340,4340,4340,121
|
|
20241213,092800,63322450,4335,4335,4335,4335,11
|
|
20241213,092700,63274765,4335,4325,4335,4325,78
|
|
20241213,092600,62937080,4325,4325,4325,4325,0
|
|
20241213,092500,62937080,4325,4325,4325,4325,0
|
|
20241213,092400,62937080,4325,4325,4325,4325,0
|
|
20241213,092300,62937080,4325,4330,4330,4325,11
|
|
20241213,092200,62889455,4330,4330,4330,4330,0
|
|
20241213,092100,62889455,4330,4340,4340,4330,429
|
|
20241213,092000,61029745,4345,4350,4350,4345,346
|
|
20241213,091900,59524835,4355,4365,4365,4355,55
|
|
20241213,091800,59284770,4360,4350,4390,4350,483
|
|
20241213,091700,57176675,4350,4355,4360,4350,75
|
|
20241213,091600,56850270,4360,4375,4380,4360,791
|
|
20241213,091500,53395225,4385,4380,4420,4380,2842
|
|
20241213,091400,40913260,4370,4395,4430,4370,620
|
|
20241213,091300,38189030,4430,4400,4435,4360,1268
|
|
20241213,091200,32606215,4435,4285,4440,4285,5845
|
|
20241213,091100,6944400,4285,4280,4285,4280,1175
|
|
20241213,091000,1909535,4280,4280,4280,4280,0
|
|
20241213,090900,1909535,4280,4280,4280,4280,20
|
|
20241213,090800,1823935,4280,4280,4280,4280,10
|
|
20241213,090700,1781135,4280,4280,4280,4280,11
|
|
20241213,090600,1734055,4285,4285,4285,4285,0
|
|
20241213,090500,1734055,4285,4285,4285,4285,0
|
|
20241213,090400,1734055,4285,4285,4285,4285,0
|
|
20241213,090300,1734055,4285,4270,4285,4270,11
|
|
20241213,090200,1686965,4265,4260,4265,4260,297
|
|
20241213,090100,421740,4260,4260,4260,4260,0
|
|
20241213,090000,421740,4260,4260,4260,4260,99
|