653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,195000,127867625,4210,4210,4210,4210,2140
|
|
20241220,194900,127867625,4210,4210,4210,4210,0
|
|
20241220,194800,127867625,4210,4210,4210,4210,0
|
|
20241220,194700,127867625,4210,4210,4210,4210,0
|
|
20241220,194600,127867625,4210,4210,4210,4210,0
|
|
20241220,194500,127867625,4210,4210,4210,4210,0
|
|
20241220,194400,127867625,4210,4210,4210,4210,0
|
|
20241220,194300,127867625,4210,4210,4210,4210,0
|
|
20241220,194200,127867625,4210,4210,4210,4210,0
|
|
20241220,194100,127867625,4210,4210,4210,4210,0
|
|
20241220,194000,127867625,4210,4210,4210,4210,0
|
|
20241220,193900,127867625,4210,4210,4210,4210,0
|
|
20241220,193800,127867625,4210,4210,4210,4210,0
|
|
20241220,193700,127867625,4210,4210,4210,4210,0
|
|
20241220,193600,127867625,4210,4210,4210,4210,0
|
|
20241220,193500,127867625,4210,4210,4210,4210,0
|
|
20241220,193400,127867625,4210,4210,4210,4210,0
|
|
20241220,193300,127867625,4210,4210,4210,4210,0
|
|
20241220,193200,127867625,4210,4210,4210,4210,0
|
|
20241220,193100,127867625,4210,4210,4210,4210,0
|
|
20241220,193000,127867625,4210,4210,4210,4210,0
|
|
20241220,192900,127867625,4210,4210,4210,4210,0
|
|
20241220,192800,127867625,4210,4210,4210,4210,0
|
|
20241220,192700,127867625,4210,4210,4210,4210,0
|
|
20241220,192600,127867625,4210,4210,4210,4210,0
|
|
20241220,192500,127867625,4210,4210,4210,4210,0
|
|
20241220,192400,127867625,4210,4210,4210,4210,0
|
|
20241220,192300,127867625,4210,4210,4210,4210,0
|
|
20241220,192200,127867625,4210,4210,4210,4210,0
|
|
20241220,192100,127867625,4210,4210,4210,4210,0
|
|
20241220,192000,127867625,4210,4210,4210,4210,2140
|
|
20241220,191900,127867625,4210,4210,4210,4210,0
|
|
20241220,191800,127867625,4210,4210,4210,4210,0
|
|
20241220,191700,127867625,4210,4210,4210,4210,0
|
|
20241220,191600,127867625,4210,4210,4210,4210,0
|
|
20241220,191500,127867625,4210,4210,4210,4210,0
|
|
20241220,191400,127867625,4210,4210,4210,4210,0
|
|
20241220,191300,127867625,4210,4210,4210,4210,0
|
|
20241220,191200,127867625,4210,4210,4210,4210,0
|
|
20241220,191100,127867625,4210,4210,4210,4210,0
|
|
20241220,191000,127867625,4210,4210,4210,4210,0
|
|
20241220,190900,127867625,4210,4210,4210,4210,0
|
|
20241220,190800,127867625,4210,4210,4210,4210,0
|
|
20241220,190700,127867625,4210,4210,4210,4210,0
|
|
20241220,190600,127867625,4210,4210,4210,4210,0
|
|
20241220,190500,127867625,4210,4210,4210,4210,0
|
|
20241220,190400,127867625,4210,4210,4210,4210,0
|
|
20241220,190300,127867625,4210,4210,4210,4210,0
|
|
20241220,190200,127867625,4210,4210,4210,4210,0
|
|
20241220,190100,127867625,4210,4210,4210,4210,0
|
|
20241220,190000,127867625,4210,4210,4210,4210,0
|
|
20241220,185900,127867625,4210,4210,4210,4210,0
|
|
20241220,185800,127867625,4210,4210,4210,4210,0
|
|
20241220,185700,127867625,4210,4210,4210,4210,0
|
|
20241220,185600,127867625,4210,4210,4210,4210,0
|
|
20241220,185500,127867625,4210,4210,4210,4210,0
|
|
20241220,185400,127867625,4210,4210,4210,4210,0
|
|
20241220,185300,127867625,4210,4210,4210,4210,0
|
|
20241220,185200,127867625,4210,4210,4210,4210,0
|
|
20241220,185100,127867625,4210,4210,4210,4210,0
|
|
20241220,185000,127867625,4210,4210,4210,4210,2140
|
|
20241220,184900,127867625,4210,4210,4210,4210,0
|
|
20241220,184800,127867625,4210,4210,4210,4210,0
|
|
20241220,184700,127867625,4210,4210,4210,4210,0
|
|
20241220,184600,127867625,4210,4210,4210,4210,0
|
|
20241220,184500,127867625,4210,4210,4210,4210,0
|
|
20241220,184400,127867625,4210,4210,4210,4210,0
|
|
20241220,184300,127867625,4210,4210,4210,4210,0
|
|
20241220,184200,127867625,4210,4210,4210,4210,0
|
|
20241220,184100,127867625,4210,4210,4210,4210,0
|
|
20241220,184000,127867625,4210,4210,4210,4210,0
|
|
20241220,183900,127867625,4210,4210,4210,4210,0
|
|
20241220,183800,127867625,4210,4210,4210,4210,0
|
|
20241220,183700,127867625,4210,4210,4210,4210,0
|
|
20241220,183600,127867625,4210,4210,4210,4210,0
|
|
20241220,183500,127867625,4210,4210,4210,4210,0
|
|
20241220,183400,127867625,4210,4210,4210,4210,0
|
|
20241220,183300,127867625,4210,4210,4210,4210,0
|
|
20241220,183200,127867625,4210,4210,4210,4210,0
|
|
20241220,183100,127867625,4210,4210,4210,4210,0
|
|
20241220,183000,127867625,4210,4210,4210,4210,0
|
|
20241220,182900,127867625,4210,4210,4210,4210,0
|
|
20241220,182800,127867625,4210,4210,4210,4210,0
|
|
20241220,182700,127867625,4210,4210,4210,4210,0
|
|
20241220,182600,127867625,4210,4210,4210,4210,0
|
|
20241220,182500,127867625,4210,4210,4210,4210,0
|
|
20241220,182400,127867625,4210,4210,4210,4210,0
|
|
20241220,182300,127867625,4210,4210,4210,4210,0
|
|
20241220,182200,127867625,4210,4210,4210,4210,0
|
|
20241220,182100,127867625,4210,4210,4210,4210,0
|
|
20241220,182000,127867625,4210,4210,4210,4210,2140
|
|
20241220,181900,127867625,4210,4210,4210,4210,0
|
|
20241220,181800,127867625,4210,4210,4210,4210,0
|
|
20241220,181700,127867625,4210,4210,4210,4210,0
|
|
20241220,181600,127867625,4210,4210,4210,4210,0
|
|
20241220,181500,127867625,4210,4210,4210,4210,0
|
|
20241220,181400,127867625,4210,4210,4210,4210,0
|
|
20241220,181300,127867625,4210,4210,4210,4210,0
|
|
20241220,181200,127867625,4210,4210,4210,4210,0
|
|
20241220,181100,127867625,4210,4210,4210,4210,0
|
|
20241220,181000,127867625,4210,4210,4210,4210,0
|
|
20241220,180900,127867625,4210,4210,4210,4210,0
|
|
20241220,180800,127867625,4210,4210,4210,4210,0
|
|
20241220,180700,127867625,4210,4210,4210,4210,0
|
|
20241220,180600,127867625,4210,4210,4210,4210,0
|
|
20241220,180500,127867625,4210,4210,4210,4210,0
|
|
20241220,180400,127867625,4210,4210,4210,4210,0
|
|
20241220,180300,127867625,4210,4210,4210,4210,0
|
|
20241220,180200,127867625,4210,4210,4210,4210,0
|
|
20241220,180100,127867625,4210,4210,4210,4210,0
|
|
20241220,180000,127867625,4210,4210,4210,4210,0
|
|
20241220,175900,127867625,4210,4210,4210,4210,0
|
|
20241220,175800,127867625,4210,4210,4210,4210,0
|
|
20241220,175700,127867625,4210,4210,4210,4210,0
|
|
20241220,175600,127867625,4210,4210,4210,4210,0
|
|
20241220,175500,127867625,4210,4210,4210,4210,0
|
|
20241220,175400,127867625,4210,4210,4210,4210,0
|
|
20241220,175300,127867625,4210,4210,4210,4210,0
|
|
20241220,175200,127867625,4210,4210,4210,4210,0
|
|
20241220,175100,127867625,4210,4210,4210,4210,0
|
|
20241220,175000,127867625,4210,4210,4210,4210,2140
|
|
20241220,174900,127867625,4210,4210,4210,4210,0
|
|
20241220,174800,127867625,4210,4210,4210,4210,0
|
|
20241220,174700,127867625,4210,4210,4210,4210,0
|
|
20241220,174600,127867625,4210,4210,4210,4210,0
|
|
20241220,174500,127867625,4210,4210,4210,4210,0
|
|
20241220,174400,127867625,4210,4210,4210,4210,0
|
|
20241220,174300,127867625,4210,4210,4210,4210,0
|
|
20241220,174200,127867625,4210,4210,4210,4210,0
|
|
20241220,174100,127867625,4210,4210,4210,4210,0
|
|
20241220,174000,127867625,4210,4210,4210,4210,0
|
|
20241220,173900,127867625,4210,4210,4210,4210,0
|
|
20241220,173800,127867625,4210,4210,4210,4210,0
|
|
20241220,173700,127867625,4210,4210,4210,4210,0
|
|
20241220,173600,127867625,4210,4210,4210,4210,0
|
|
20241220,173500,127867625,4210,4210,4210,4210,0
|
|
20241220,173400,127867625,4210,4210,4210,4210,0
|
|
20241220,173300,127867625,4210,4210,4210,4210,0
|
|
20241220,173200,127867625,4210,4210,4210,4210,0
|
|
20241220,173100,127867625,4210,4210,4210,4210,0
|
|
20241220,173000,127867625,4210,4210,4210,4210,0
|
|
20241220,172900,127867625,4210,4210,4210,4210,0
|
|
20241220,172800,127867625,4210,4210,4210,4210,0
|
|
20241220,172700,127867625,4210,4210,4210,4210,0
|
|
20241220,172600,127867625,4210,4210,4210,4210,0
|
|
20241220,172500,127867625,4210,4210,4210,4210,0
|
|
20241220,172400,127867625,4210,4210,4210,4210,0
|
|
20241220,172300,127867625,4210,4210,4210,4210,0
|
|
20241220,172200,127867625,4210,4210,4210,4210,0
|
|
20241220,172100,127867625,4210,4210,4210,4210,0
|
|
20241220,172000,127867625,4210,4210,4210,4210,2140
|
|
20241220,171900,127867625,4210,4210,4210,4210,0
|
|
20241220,171800,127867625,4210,4210,4210,4210,0
|
|
20241220,171700,127867625,4210,4210,4210,4210,0
|
|
20241220,171600,127867625,4210,4210,4210,4210,0
|
|
20241220,171500,127867625,4210,4210,4210,4210,0
|
|
20241220,171400,127867625,4210,4210,4210,4210,0
|
|
20241220,171300,127867625,4210,4210,4210,4210,0
|
|
20241220,171200,127867625,4210,4210,4210,4210,0
|
|
20241220,171100,127867625,4210,4210,4210,4210,0
|
|
20241220,171000,127867625,4210,4210,4210,4210,0
|
|
20241220,170900,127867625,4210,4210,4210,4210,0
|
|
20241220,170800,127867625,4210,4210,4210,4210,0
|
|
20241220,170700,127867625,4210,4210,4210,4210,0
|
|
20241220,170600,127867625,4210,4210,4210,4210,0
|
|
20241220,170500,127867625,4210,4210,4210,4210,0
|
|
20241220,170400,127867625,4210,4210,4210,4210,0
|
|
20241220,170300,127867625,4210,4210,4210,4210,0
|
|
20241220,170200,127867625,4210,4210,4210,4210,0
|
|
20241220,170100,127867625,4210,4210,4210,4210,0
|
|
20241220,170000,127867625,4210,4210,4210,4210,0
|
|
20241220,165900,127867625,4210,4210,4210,4210,0
|
|
20241220,165800,127867625,4210,4210,4210,4210,0
|
|
20241220,165700,127867625,4210,4210,4210,4210,0
|
|
20241220,165600,127867625,4210,4210,4210,4210,0
|
|
20241220,165500,127867625,4210,4210,4210,4210,0
|
|
20241220,165400,127867625,4210,4210,4210,4210,0
|
|
20241220,165300,127867625,4210,4210,4210,4210,0
|
|
20241220,165200,127867625,4210,4210,4210,4210,0
|
|
20241220,165100,127867625,4210,4210,4210,4210,0
|
|
20241220,165000,127867625,4210,4210,4210,4210,2140
|
|
20241220,164900,127867625,4210,4210,4210,4210,0
|
|
20241220,164800,127867625,4210,4210,4210,4210,0
|
|
20241220,164700,127867625,4210,4210,4210,4210,0
|
|
20241220,164600,127867625,4210,4210,4210,4210,0
|
|
20241220,164500,127867625,4210,4210,4210,4210,0
|
|
20241220,164400,127867625,4210,4210,4210,4210,0
|
|
20241220,164300,127867625,4210,4210,4210,4210,0
|
|
20241220,164200,127867625,4210,4210,4210,4210,0
|
|
20241220,164100,127867625,4210,4210,4210,4210,0
|
|
20241220,164000,127867625,4210,4210,4210,4210,0
|
|
20241220,163900,127867625,4210,4210,4210,4210,0
|
|
20241220,163800,127867625,4210,4210,4210,4210,0
|
|
20241220,163700,127867625,4210,4210,4210,4210,0
|
|
20241220,163600,127867625,4210,4210,4210,4210,0
|
|
20241220,163500,127867625,4210,4210,4210,4210,0
|
|
20241220,163400,127867625,4210,4210,4210,4210,0
|
|
20241220,163300,127867625,4210,4210,4210,4210,0
|
|
20241220,163200,127867625,4210,4210,4210,4210,0
|
|
20241220,163100,127867625,4210,4210,4210,4210,0
|
|
20241220,163000,127867625,4210,4210,4210,4210,0
|
|
20241220,162900,127867625,4210,4210,4210,4210,0
|
|
20241220,162800,127867625,4210,4210,4210,4210,0
|
|
20241220,162700,127867625,4210,4210,4210,4210,0
|
|
20241220,162600,127867625,4210,4210,4210,4210,0
|
|
20241220,162500,127867625,4210,4210,4210,4210,0
|
|
20241220,162400,127867625,4210,4210,4210,4210,0
|
|
20241220,162300,127867625,4210,4210,4210,4210,0
|
|
20241220,162200,127867625,4210,4210,4210,4210,0
|
|
20241220,162100,127867625,4210,4210,4210,4210,0
|
|
20241220,162000,127867625,4210,4210,4210,4210,2140
|
|
20241220,161900,127867625,4210,4210,4210,4210,0
|
|
20241220,161800,127867625,4210,4210,4210,4210,0
|
|
20241220,161700,127867625,4210,4210,4210,4210,0
|
|
20241220,161600,127867625,4210,4210,4210,4210,0
|
|
20241220,161500,127867625,4210,4210,4210,4210,0
|
|
20241220,161400,127867625,4210,4210,4210,4210,0
|
|
20241220,161300,127867625,4210,4210,4210,4210,0
|
|
20241220,161200,127867625,4210,4210,4210,4210,0
|
|
20241220,161100,127867625,4210,4210,4210,4210,0
|
|
20241220,161000,127867625,4210,4210,4210,4210,0
|
|
20241220,160900,127867625,4210,4210,4210,4210,0
|
|
20241220,160800,127867625,4210,4210,4210,4210,0
|
|
20241220,160700,127867625,4210,4210,4210,4210,0
|
|
20241220,160600,127867625,4210,4210,4210,4210,0
|
|
20241220,160500,127867625,4210,4210,4210,4210,0
|
|
20241220,160400,127867625,4210,4210,4210,4210,0
|
|
20241220,160300,127867625,4210,4210,4210,4210,0
|
|
20241220,160200,127867625,4210,4210,4210,4210,0
|
|
20241220,160100,127867625,4210,4210,4210,4210,0
|
|
20241220,160000,127867625,4210,4210,4210,4210,0
|
|
20241220,155900,127867625,4210,4210,4210,4210,0
|
|
20241220,155800,127867625,4210,4210,4210,4210,0
|
|
20241220,155700,127867625,4210,4210,4210,4210,0
|
|
20241220,155600,127867625,4210,4210,4210,4210,0
|
|
20241220,155500,127867625,4210,4210,4210,4210,0
|
|
20241220,155400,127867625,4210,4210,4210,4210,0
|
|
20241220,155300,127867625,4210,4210,4210,4210,0
|
|
20241220,155200,127867625,4210,4210,4210,4210,0
|
|
20241220,155100,127867625,4210,4210,4210,4210,0
|
|
20241220,155000,127867625,4210,4210,4210,4210,2140
|
|
20241220,154900,127867625,4210,4210,4210,4210,0
|
|
20241220,154800,127867625,4210,4210,4210,4210,0
|
|
20241220,154700,127867625,4210,4210,4210,4210,0
|
|
20241220,154600,127867625,4210,4210,4210,4210,0
|
|
20241220,154500,127867625,4210,4210,4210,4210,0
|
|
20241220,154400,127867625,4210,4210,4210,4210,0
|
|
20241220,154300,127867625,4210,4210,4210,4210,0
|
|
20241220,154200,127867625,4210,4210,4210,4210,0
|
|
20241220,154100,127867625,4210,4210,4210,4210,0
|
|
20241220,154000,127867625,4210,4210,4210,4210,0
|
|
20241220,153900,127867625,4210,4210,4210,4210,0
|
|
20241220,153800,127867625,4210,4210,4210,4210,0
|
|
20241220,153700,127867625,4210,4210,4210,4210,0
|
|
20241220,153600,127867625,4210,4210,4210,4210,0
|
|
20241220,153500,127867625,4210,4210,4210,4210,0
|
|
20241220,153400,127867625,4210,4210,4210,4210,0
|
|
20241220,153300,127867625,4210,4210,4210,4210,0
|
|
20241220,153200,127867625,4210,4210,4210,4210,0
|
|
20241220,153100,127867625,4210,4210,4210,4210,0
|
|
20241220,153000,127867625,4210,4210,4210,4210,2140
|
|
20241220,152900,118858225,4170,4170,4170,4170,0
|
|
20241220,152800,118858225,4170,4170,4170,4170,0
|
|
20241220,152700,118858225,4170,4170,4170,4170,0
|
|
20241220,152600,118858225,4170,4170,4170,4170,0
|
|
20241220,152500,118858225,4170,4170,4170,4170,0
|
|
20241220,152400,118858225,4170,4170,4170,4170,0
|
|
20241220,152300,118858225,4170,4170,4170,4170,0
|
|
20241220,152200,118858225,4170,4170,4170,4170,0
|
|
20241220,152100,118858225,4170,4170,4170,4170,0
|
|
20241220,152000,118858225,4170,4170,4170,4170,0
|
|
20241220,151900,118858225,4170,4170,4170,4170,0
|
|
20241220,151800,118858225,4170,4170,4170,4170,934
|
|
20241220,151700,114963445,4170,4170,4170,4170,0
|
|
20241220,151600,114963445,4170,4170,4170,4170,0
|
|
20241220,151500,114963445,4170,4170,4170,4170,1
|
|
20241220,151400,114959275,4170,4170,4170,4170,51
|
|
20241220,151300,114746605,4160,4160,4160,4160,0
|
|
20241220,151200,114746605,4160,4160,4160,4160,0
|
|
20241220,151100,114746605,4160,4160,4160,4160,0
|
|
20241220,151000,114746605,4160,4160,4160,4160,1075
|
|
20241220,150900,110274605,4180,4180,4180,4180,0
|
|
20241220,150800,110274605,4180,4180,4180,4180,0
|
|
20241220,150700,110274605,4180,4180,4180,4180,0
|
|
20241220,150600,110274605,4180,4180,4180,4180,0
|
|
20241220,150500,110274605,4180,4180,4180,4180,0
|
|
20241220,150400,110274605,4180,4180,4180,4180,0
|
|
20241220,150300,110274605,4180,4180,4180,4180,0
|
|
20241220,150200,110274605,4180,4180,4180,4180,0
|
|
20241220,150100,110274605,4180,4180,4180,4180,0
|
|
20241220,150000,110274605,4180,4180,4180,4180,0
|
|
20241220,145900,110274605,4180,4180,4180,4180,0
|
|
20241220,145800,110274605,4180,4165,4180,4165,110
|
|
20241220,145700,109815675,4165,4155,4165,4155,551
|
|
20241220,145600,107520770,4160,4175,4175,4160,1393
|
|
20241220,145500,101724615,4175,4175,4175,4175,0
|
|
20241220,145400,101724615,4175,4175,4175,4175,0
|
|
20241220,145300,101724615,4175,4175,4175,4175,1
|
|
20241220,145200,101720440,4175,4175,4175,4175,0
|
|
20241220,145100,101720440,4175,4175,4175,4175,0
|
|
20241220,145000,101720440,4175,4180,4180,4175,2
|
|
20241220,144900,101712085,4180,4170,4180,4170,46
|
|
20241220,144800,101519865,4175,4175,4175,4175,1
|
|
20241220,144700,101515690,4175,4175,4175,4175,0
|
|
20241220,144600,101515690,4175,4175,4175,4175,2
|
|
20241220,144500,101507340,4170,4170,4170,4170,60
|
|
20241220,144400,101257140,4170,4170,4170,4170,0
|
|
20241220,144300,101257140,4170,4170,4170,4170,0
|
|
20241220,144200,101257140,4170,4170,4170,4170,0
|
|
20241220,144100,101257140,4170,4170,4170,4170,0
|
|
20241220,144000,101257140,4170,4170,4170,4170,0
|
|
20241220,143900,101257140,4170,4170,4170,4170,0
|
|
20241220,143800,101257140,4170,4170,4170,4170,0
|
|
20241220,143700,101257140,4170,4170,4170,4170,0
|
|
20241220,143600,101257140,4170,4170,4170,4170,0
|
|
20241220,143500,101257140,4170,4170,4170,4170,17
|
|
20241220,143400,101186250,4180,4180,4180,4180,0
|
|
20241220,143300,101186250,4180,4180,4180,4180,0
|
|
20241220,143200,101186250,4180,4180,4180,4180,1
|
|
20241220,143100,101182070,4180,4180,4180,4180,0
|
|
20241220,143000,101182070,4180,4180,4180,4180,0
|
|
20241220,142900,101182070,4180,4180,4180,4180,0
|
|
20241220,142800,101182070,4180,4180,4180,4180,0
|
|
20241220,142700,101182070,4180,4180,4180,4180,0
|
|
20241220,142600,101182070,4180,4180,4180,4180,2
|
|
20241220,142500,101173710,4180,4180,4180,4180,0
|
|
20241220,142400,101173710,4180,4180,4180,4180,0
|
|
20241220,142300,101173710,4180,4180,4180,4180,0
|
|
20241220,142200,101173710,4180,4180,4180,4180,0
|
|
20241220,142100,101173710,4180,4180,4180,4180,0
|
|
20241220,142000,101173710,4180,4180,4180,4180,0
|
|
20241220,141900,101173710,4180,4180,4180,4180,0
|
|
20241220,141800,101173710,4180,4180,4180,4180,0
|
|
20241220,141700,101173710,4180,4180,4180,4180,0
|
|
20241220,141600,101173710,4180,4180,4180,4180,0
|
|
20241220,141500,101173710,4180,4180,4180,4180,0
|
|
20241220,141400,101173710,4180,4180,4180,4180,0
|
|
20241220,141300,101173710,4180,4180,4180,4180,0
|
|
20241220,141200,101173710,4180,4180,4180,4180,0
|
|
20241220,141100,101173710,4180,4180,4180,4180,0
|
|
20241220,141000,101173710,4180,4180,4180,4180,1
|
|
20241220,140900,101169530,4180,4180,4180,4180,0
|
|
20241220,140800,101169530,4180,4180,4180,4180,1
|
|
20241220,140700,101165350,4180,4180,4180,4180,1
|
|
20241220,140600,101161170,4180,4180,4180,4180,2
|
|
20241220,140500,101152810,4180,4180,4180,4180,0
|
|
20241220,140400,101152810,4180,4180,4180,4180,0
|
|
20241220,140300,101152810,4180,4180,4180,4180,0
|
|
20241220,140200,101152810,4180,4180,4180,4180,1
|
|
20241220,140100,101148630,4170,4170,4170,4170,0
|
|
20241220,140000,101148630,4170,4170,4170,4170,0
|
|
20241220,135900,101148630,4170,4170,4170,4170,0
|
|
20241220,135800,101148630,4170,4170,4170,4170,0
|
|
20241220,135700,101148630,4170,4170,4170,4170,0
|
|
20241220,135600,101148630,4170,4170,4170,4170,148
|
|
20241220,135500,100531470,4170,4170,4170,4170,1
|
|
20241220,135400,100527300,4170,4170,4170,4170,0
|
|
20241220,135300,100527300,4170,4170,4170,4170,5
|
|
20241220,135200,100506450,4165,4165,4165,4165,1
|
|
20241220,135100,100502285,4170,4170,4170,4170,0
|
|
20241220,135000,100502285,4170,4170,4170,4170,346
|
|
20241220,134900,99059465,4180,4180,4180,4180,0
|
|
20241220,134800,99059465,4180,4180,4180,4180,0
|
|
20241220,134700,99059465,4180,4180,4180,4180,0
|
|
20241220,134600,99059465,4180,4180,4180,4180,0
|
|
20241220,134500,99059465,4180,4180,4180,4180,0
|
|
20241220,134400,99059465,4180,4180,4180,4180,0
|
|
20241220,134300,99059465,4180,4170,4180,4170,35
|
|
20241220,134200,98913505,4180,4180,4180,4180,1
|
|
20241220,134100,98909325,4180,4180,4180,4180,0
|
|
20241220,134000,98909325,4180,4180,4180,4180,1
|
|
20241220,133900,98905145,4180,4180,4180,4180,500
|
|
20241220,133800,96815145,4180,4180,4180,4180,0
|
|
20241220,133700,96815145,4180,4180,4180,4180,0
|
|
20241220,133600,96815145,4180,4180,4180,4180,0
|
|
20241220,133500,96815145,4180,4180,4180,4180,1
|
|
20241220,133400,96810965,4180,4180,4180,4180,200
|
|
20241220,133300,95974965,4170,4170,4170,4170,0
|
|
20241220,133200,95974965,4170,4170,4170,4170,0
|
|
20241220,133100,95974965,4170,4170,4170,4170,0
|
|
20241220,133000,95974965,4170,4170,4170,4170,0
|
|
20241220,132900,95974965,4170,4170,4170,4170,170
|
|
20241220,132800,95266065,4170,4170,4170,4170,0
|
|
20241220,132700,95266065,4170,4170,4170,4170,300
|
|
20241220,132600,94015065,4170,4170,4170,4170,0
|
|
20241220,132500,94015065,4170,4170,4170,4170,0
|
|
20241220,132400,94015065,4170,4170,4170,4170,0
|
|
20241220,132300,94015065,4170,4175,4175,4170,104
|
|
20241220,132200,93581315,4175,4175,4175,4175,0
|
|
20241220,132100,93581315,4175,4175,4175,4175,0
|
|
20241220,132000,93581315,4175,4180,4180,4175,262
|
|
20241220,131900,92487455,4185,4185,4185,4185,0
|
|
20241220,131800,92487455,4185,4185,4185,4185,0
|
|
20241220,131700,92487455,4185,4185,4185,4185,0
|
|
20241220,131600,92487455,4185,4185,4185,4185,0
|
|
20241220,131500,92487455,4185,4185,4185,4185,0
|
|
20241220,131400,92487455,4185,4185,4185,4185,0
|
|
20241220,131300,92487455,4185,4185,4185,4185,4
|
|
20241220,131200,92470715,4185,4185,4185,4185,45
|
|
20241220,131100,92282390,4185,4185,4185,4185,0
|
|
20241220,131000,92282390,4185,4185,4185,4185,0
|
|
20241220,130900,92282390,4185,4185,4185,4185,0
|
|
20241220,130800,92282390,4185,4185,4185,4185,0
|
|
20241220,130700,92282390,4185,4185,4185,4185,0
|
|
20241220,130600,92282390,4185,4185,4185,4185,0
|
|
20241220,130500,92282390,4185,4185,4185,4185,0
|
|
20241220,130400,92282390,4185,4185,4185,4185,0
|
|
20241220,130300,92282390,4185,4185,4185,4185,0
|
|
20241220,130200,92282390,4185,4185,4185,4185,0
|
|
20241220,130100,92282390,4185,4185,4185,4185,0
|
|
20241220,130000,92282390,4185,4185,4185,4185,0
|
|
20241220,125900,92282390,4185,4185,4185,4185,171
|
|
20241220,125800,91566755,4185,4185,4185,4185,0
|
|
20241220,125700,91566755,4185,4185,4185,4185,0
|
|
20241220,125600,91566755,4185,4185,4185,4185,0
|
|
20241220,125500,91566755,4185,4185,4185,4185,0
|
|
20241220,125400,91566755,4185,4185,4185,4185,0
|
|
20241220,125300,91566755,4185,4185,4185,4185,0
|
|
20241220,125200,91566755,4185,4185,4185,4185,0
|
|
20241220,125100,91566755,4185,4185,4185,4185,100
|
|
20241220,125000,91148255,4180,4180,4180,4180,0
|
|
20241220,124900,91148255,4180,4180,4180,4180,0
|
|
20241220,124800,91148255,4180,4190,4190,4180,218
|
|
20241220,124700,90235015,4180,4180,4180,4180,0
|
|
20241220,124600,90235015,4180,4180,4180,4180,0
|
|
20241220,124500,90235015,4180,4180,4180,4180,0
|
|
20241220,124400,90235015,4180,4180,4180,4180,0
|
|
20241220,124300,90235015,4180,4180,4180,4180,0
|
|
20241220,124200,90235015,4180,4180,4180,4180,0
|
|
20241220,124100,90235015,4180,4180,4180,4180,0
|
|
20241220,124000,90235015,4180,4180,4180,4180,0
|
|
20241220,123900,90235015,4180,4180,4180,4180,0
|
|
20241220,123800,90235015,4180,4180,4180,4180,0
|
|
20241220,123700,90235015,4180,4180,4180,4180,0
|
|
20241220,123600,90235015,4180,4180,4180,4180,0
|
|
20241220,123500,90235015,4180,4180,4180,4180,0
|
|
20241220,123400,90235015,4180,4180,4180,4180,0
|
|
20241220,123300,90235015,4180,4180,4180,4175,50
|
|
20241220,123200,90026065,4180,4180,4180,4180,24
|
|
20241220,123100,89925745,4180,4180,4180,4180,0
|
|
20241220,123000,89925745,4180,4180,4180,4180,200
|
|
20241220,122900,89089745,4180,4180,4180,4180,0
|
|
20241220,122800,89089745,4180,4180,4180,4180,11
|
|
20241220,122700,89043765,4180,4180,4180,4180,0
|
|
20241220,122600,89043765,4180,4180,4180,4180,0
|
|
20241220,122500,89043765,4180,4180,4180,4180,0
|
|
20241220,122400,89043765,4180,4180,4180,4180,0
|
|
20241220,122300,89043765,4180,4180,4180,4180,1
|
|
20241220,122200,89039585,4180,4180,4180,4180,0
|
|
20241220,122100,89039585,4180,4180,4180,4180,0
|
|
20241220,122000,89039585,4180,4180,4180,4180,0
|
|
20241220,121900,89039585,4180,4180,4180,4180,0
|
|
20241220,121800,89039585,4180,4180,4180,4180,6
|
|
20241220,121700,89014505,4180,4180,4180,4180,0
|
|
20241220,121600,89014505,4180,4180,4180,4180,453
|
|
20241220,121500,87120965,4180,4180,4180,4180,0
|
|
20241220,121400,87120965,4180,4180,4180,4180,0
|
|
20241220,121300,87120965,4180,4180,4180,4180,0
|
|
20241220,121200,87120965,4180,4180,4180,4180,0
|
|
20241220,121100,87120965,4180,4180,4180,4180,0
|
|
20241220,121000,87120965,4180,4180,4180,4180,0
|
|
20241220,120900,87120965,4180,4180,4180,4180,3
|
|
20241220,120800,87108425,4170,4170,4170,4170,0
|
|
20241220,120700,87108425,4170,4170,4170,4170,531
|
|
20241220,120600,84894155,4175,4185,4185,4175,1100
|
|
20241220,120500,80301155,4185,4185,4185,4185,7
|
|
20241220,120400,80271860,4185,4185,4185,4185,0
|
|
20241220,120300,80271860,4185,4185,4185,4185,0
|
|
20241220,120200,80271860,4185,4190,4190,4185,255
|
|
20241220,120100,79204625,4195,4195,4195,4195,0
|
|
20241220,120000,79204625,4195,4195,4195,4195,0
|
|
20241220,115900,79204625,4195,4195,4195,4195,0
|
|
20241220,115800,79204625,4195,4195,4195,4195,0
|
|
20241220,115700,79204625,4195,4195,4195,4195,0
|
|
20241220,115600,79204625,4195,4195,4195,4195,20
|
|
20241220,115500,79120725,4195,4215,4215,4195,4558
|
|
20241220,115400,59976765,4205,4205,4205,4205,0
|
|
20241220,115300,59976765,4205,4205,4205,4205,0
|
|
20241220,115200,59976765,4205,4205,4205,4205,94
|
|
20241220,115100,59581495,4210,4210,4210,4210,106
|
|
20241220,115000,59135235,4205,4205,4205,4205,0
|
|
20241220,114900,59135235,4205,4205,4205,4205,0
|
|
20241220,114800,59135235,4205,4205,4205,4205,0
|
|
20241220,114700,59135235,4205,4205,4205,4205,0
|
|
20241220,114600,59135235,4205,4205,4205,4205,0
|
|
20241220,114500,59135235,4205,4205,4205,4205,0
|
|
20241220,114400,59135235,4205,4205,4205,4205,0
|
|
20241220,114300,59135235,4205,4205,4205,4205,0
|
|
20241220,114200,59135235,4205,4205,4205,4205,0
|
|
20241220,114100,59135235,4205,4205,4205,4205,0
|
|
20241220,114000,59135235,4205,4205,4205,4205,0
|
|
20241220,113900,59135235,4205,4210,4210,4205,400
|
|
20241220,113800,57453185,4205,4205,4205,4205,0
|
|
20241220,113700,57453185,4205,4205,4205,4205,0
|
|
20241220,113600,57453185,4205,4220,4220,4205,3000
|
|
20241220,113500,44824005,4230,4230,4230,4230,0
|
|
20241220,113400,44824005,4230,4230,4230,4230,0
|
|
20241220,113300,44824005,4230,4230,4230,4230,0
|
|
20241220,113200,44824005,4230,4230,4230,4230,0
|
|
20241220,113100,44824005,4230,4230,4230,4230,0
|
|
20241220,113000,44824005,4230,4230,4230,4230,0
|
|
20241220,112900,44824005,4230,4230,4230,4230,0
|
|
20241220,112800,44824005,4230,4230,4230,4230,0
|
|
20241220,112700,44824005,4230,4230,4230,4230,0
|
|
20241220,112600,44824005,4230,4230,4230,4230,0
|
|
20241220,112500,44824005,4230,4230,4230,4230,0
|
|
20241220,112400,44824005,4230,4230,4230,4230,0
|
|
20241220,112300,44824005,4230,4230,4230,4230,0
|
|
20241220,112200,44824005,4230,4230,4230,4230,0
|
|
20241220,112100,44824005,4230,4230,4230,4230,0
|
|
20241220,112000,44824005,4230,4230,4230,4230,0
|
|
20241220,111900,44824005,4230,4230,4230,4230,0
|
|
20241220,111800,44824005,4230,4230,4230,4230,0
|
|
20241220,111700,44824005,4230,4230,4230,4230,316
|
|
20241220,111600,43487325,4220,4220,4220,4220,0
|
|
20241220,111500,43487325,4220,4225,4225,4220,408
|
|
20241220,111400,41765440,4225,4225,4225,4225,0
|
|
20241220,111300,41765440,4225,4225,4225,4225,0
|
|
20241220,111200,41765440,4225,4225,4225,4225,0
|
|
20241220,111100,41765440,4225,4225,4225,4225,0
|
|
20241220,111000,41765440,4225,4225,4225,4225,0
|
|
20241220,110900,41765440,4225,4225,4225,4225,0
|
|
20241220,110800,41765440,4225,4225,4225,4225,0
|
|
20241220,110700,41765440,4225,4225,4225,4225,0
|
|
20241220,110600,41765440,4225,4225,4225,4225,4
|
|
20241220,110500,41748540,4230,4230,4230,4230,1
|
|
20241220,110400,41744310,4230,4230,4230,4230,161
|
|
20241220,110300,41063280,4235,4235,4235,4235,0
|
|
20241220,110200,41063280,4235,4235,4235,4235,0
|
|
20241220,110100,41063280,4235,4235,4235,4235,0
|
|
20241220,110000,41063280,4235,4235,4235,4235,0
|
|
20241220,105900,41063280,4235,4235,4235,4235,15
|
|
20241220,105800,40999755,4240,4240,4240,4240,0
|
|
20241220,105700,40999755,4240,4240,4240,4240,0
|
|
20241220,105600,40999755,4240,4240,4240,4240,0
|
|
20241220,105500,40999755,4240,4240,4240,4240,0
|
|
20241220,105400,40999755,4240,4240,4240,4240,0
|
|
20241220,105300,40999755,4240,4240,4240,4240,0
|
|
20241220,105200,40999755,4240,4240,4240,4240,0
|
|
20241220,105100,40999755,4240,4240,4240,4240,0
|
|
20241220,105000,40999755,4240,4240,4240,4240,0
|
|
20241220,104900,40999755,4240,4240,4240,4240,18
|
|
20241220,104800,40923435,4250,4250,4250,4250,0
|
|
20241220,104700,40923435,4250,4250,4250,4250,0
|
|
20241220,104600,40923435,4250,4245,4250,4245,9
|
|
20241220,104500,40885190,4245,4245,4245,4245,2
|
|
20241220,104400,40876700,4240,4235,4240,4235,3
|
|
20241220,104300,40863985,4235,4235,4235,4235,0
|
|
20241220,104200,40863985,4235,4235,4235,4235,0
|
|
20241220,104100,40863985,4235,4235,4235,4235,34
|
|
20241220,104000,40719995,4230,4230,4230,4230,0
|
|
20241220,103900,40719995,4230,4230,4230,4230,0
|
|
20241220,103800,40719995,4230,4230,4230,4230,0
|
|
20241220,103700,40719995,4230,4230,4230,4230,0
|
|
20241220,103600,40719995,4230,4230,4230,4230,0
|
|
20241220,103500,40719995,4230,4230,4230,4230,50
|
|
20241220,103400,40508495,4230,4230,4230,4230,95
|
|
20241220,103300,40106645,4235,4235,4235,4235,0
|
|
20241220,103200,40106645,4235,4235,4235,4235,200
|
|
20241220,103100,39259645,4230,4230,4230,4230,0
|
|
20241220,103000,39259645,4230,4240,4240,4230,5
|
|
20241220,102900,39238465,4230,4230,4230,4230,0
|
|
20241220,102800,39238465,4230,4230,4230,4230,0
|
|
20241220,102700,39238465,4230,4230,4230,4230,0
|
|
20241220,102600,39238465,4230,4230,4230,4230,0
|
|
20241220,102500,39238465,4230,4230,4230,4230,0
|
|
20241220,102400,39238465,4230,4230,4230,4230,0
|
|
20241220,102300,39238465,4230,4230,4230,4230,0
|
|
20241220,102200,39238465,4230,4230,4230,4230,0
|
|
20241220,102100,39238465,4230,4230,4230,4230,0
|
|
20241220,102000,39238465,4230,4230,4230,4230,0
|
|
20241220,101900,39238465,4230,4230,4230,4230,0
|
|
20241220,101800,39238465,4230,4230,4230,4230,0
|
|
20241220,101700,39238465,4230,4230,4230,4230,0
|
|
20241220,101600,39238465,4230,4230,4230,4230,0
|
|
20241220,101500,39238465,4230,4230,4230,4230,0
|
|
20241220,101400,39238465,4230,4230,4230,4230,0
|
|
20241220,101300,39238465,4230,4240,4240,4230,35
|
|
20241220,101200,39090405,4240,4240,4240,4240,1
|
|
20241220,101100,39086165,4240,4240,4240,4240,0
|
|
20241220,101000,39086165,4240,4240,4240,4240,0
|
|
20241220,100900,39086165,4240,4240,4240,4240,0
|
|
20241220,100800,39086165,4240,4240,4240,4240,0
|
|
20241220,100700,39086165,4240,4240,4240,4240,1
|
|
20241220,100600,39081925,4230,4230,4230,4230,0
|
|
20241220,100500,39081925,4230,4230,4230,4230,360
|
|
20241220,100400,37559125,4230,4245,4245,4230,170
|
|
20241220,100300,36839565,4245,4245,4245,4245,0
|
|
20241220,100200,36839565,4245,4245,4245,4245,0
|
|
20241220,100100,36839565,4245,4245,4245,4245,0
|
|
20241220,100000,36839565,4245,4245,4245,4245,1
|
|
20241220,095900,36835320,4245,4245,4245,4245,0
|
|
20241220,095800,36835320,4245,4245,4245,4245,0
|
|
20241220,095700,36835320,4245,4245,4245,4245,1
|
|
20241220,095600,36831075,4245,4245,4245,4245,100
|
|
20241220,095500,36406575,4235,4235,4235,4235,0
|
|
20241220,095400,36406575,4235,4235,4235,4235,0
|
|
20241220,095300,36406575,4235,4235,4235,4235,300
|
|
20241220,095200,35136075,4235,4235,4235,4235,0
|
|
20241220,095100,35136075,4235,4235,4235,4235,0
|
|
20241220,095000,35136075,4235,4235,4235,4235,0
|
|
20241220,094900,35136075,4235,4235,4235,4235,0
|
|
20241220,094800,35136075,4235,4235,4235,4235,0
|
|
20241220,094700,35136075,4235,4245,4245,4235,21
|
|
20241220,094600,35047060,4250,4250,4250,4250,2
|
|
20241220,094500,35038560,4250,4250,4250,4250,0
|
|
20241220,094400,35038560,4250,4250,4250,4250,1
|
|
20241220,094300,35034310,4250,4240,4250,4240,11
|
|
20241220,094200,34987660,4240,4240,4240,4240,1
|
|
20241220,094100,34983420,4230,4235,4235,4230,1995
|
|
20241220,094000,26544425,4245,4245,4245,4245,0
|
|
20241220,093900,26544425,4245,4245,4245,4245,0
|
|
20241220,093800,26544425,4245,4245,4245,4245,0
|
|
20241220,093700,26544425,4245,4245,4245,4245,0
|
|
20241220,093600,26544425,4245,4245,4245,4245,0
|
|
20241220,093500,26544425,4245,4245,4245,4245,1
|
|
20241220,093400,26540180,4245,4245,4245,4245,0
|
|
20241220,093300,26540180,4245,4235,4245,4235,348
|
|
20241220,093200,25066360,4245,4240,4245,4240,1201
|
|
20241220,093100,19969005,4235,4235,4235,4235,0
|
|
20241220,093000,19969005,4235,4235,4235,4235,0
|
|
20241220,092900,19969005,4235,4235,4235,4235,68
|
|
20241220,092800,19681025,4235,4235,4235,4235,0
|
|
20241220,092700,19681025,4235,4235,4235,4235,0
|
|
20241220,092600,19681025,4235,4235,4235,4235,10
|
|
20241220,092500,19638675,4235,4235,4235,4235,200
|
|
20241220,092400,18791675,4230,4230,4230,4230,100
|
|
20241220,092300,18368675,4220,4220,4220,4220,0
|
|
20241220,092200,18368675,4220,4220,4220,4220,0
|
|
20241220,092100,18368675,4220,4220,4220,4220,0
|
|
20241220,092000,18368675,4220,4220,4220,4220,0
|
|
20241220,091900,18368675,4220,4220,4220,4220,0
|
|
20241220,091800,18368675,4220,4220,4220,4220,0
|
|
20241220,091700,18368675,4220,4225,4230,4220,1304
|
|
20241220,091600,12864930,4230,4230,4230,4230,20
|
|
20241220,091500,12780330,4230,4240,4240,4230,1280
|
|
20241220,091400,7365700,4240,4240,4240,4240,178
|
|
20241220,091300,6610980,4235,4235,4235,4235,0
|
|
20241220,091200,6610980,4235,4235,4235,4235,0
|
|
20241220,091100,6610980,4235,4235,4235,4235,5
|
|
20241220,091000,6589805,4235,4240,4245,4235,196
|
|
20241220,090900,5759690,4245,4245,4245,4240,1058
|
|
20241220,090800,1268795,4245,4245,4245,4245,0
|
|
20241220,090700,1268795,4245,4245,4245,4245,44
|
|
20241220,090600,1082015,4250,4250,4250,4250,0
|
|
20241220,090500,1082015,4250,4250,4250,4250,2
|
|
20241220,090400,1073515,4250,4250,4250,4250,17
|
|
20241220,090300,1001265,4260,4260,4260,4260,187
|
|
20241220,090200,204645,4260,4260,4260,4260,0
|
|
20241220,090100,204645,4260,4270,4270,4260,37
|
|
20241220,090000,46995,4270,4275,4275,4270,11
|