652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,194900,84711280,4145,4145,4145,4145,5807
|
|
20241230,194800,84711280,4145,4145,4145,4145,0
|
|
20241230,194700,84711280,4145,4145,4145,4145,0
|
|
20241230,194600,84711280,4145,4145,4145,4145,0
|
|
20241230,194500,84711280,4145,4145,4145,4145,0
|
|
20241230,194400,84711280,4145,4145,4145,4145,0
|
|
20241230,194300,84711280,4145,4145,4145,4145,0
|
|
20241230,194200,84711280,4145,4145,4145,4145,0
|
|
20241230,194100,84711280,4145,4145,4145,4145,0
|
|
20241230,194000,84711280,4145,4145,4145,4145,0
|
|
20241230,193900,84711280,4145,4145,4145,4145,0
|
|
20241230,193800,84711280,4145,4145,4145,4145,0
|
|
20241230,193700,84711280,4145,4145,4145,4145,0
|
|
20241230,193600,84711280,4145,4145,4145,4145,0
|
|
20241230,193500,84711280,4145,4145,4145,4145,0
|
|
20241230,193400,84711280,4145,4145,4145,4145,0
|
|
20241230,193300,84711280,4145,4145,4145,4145,0
|
|
20241230,193200,84711280,4145,4145,4145,4145,0
|
|
20241230,193100,84711280,4145,4145,4145,4145,0
|
|
20241230,193000,84711280,4145,4145,4145,4145,0
|
|
20241230,192900,84711280,4145,4145,4145,4145,0
|
|
20241230,192800,84711280,4145,4145,4145,4145,0
|
|
20241230,192700,84711280,4145,4145,4145,4145,0
|
|
20241230,192600,84711280,4145,4145,4145,4145,0
|
|
20241230,192500,84711280,4145,4145,4145,4145,0
|
|
20241230,192400,84711280,4145,4145,4145,4145,0
|
|
20241230,192300,84711280,4145,4145,4145,4145,0
|
|
20241230,192200,84711280,4145,4145,4145,4145,0
|
|
20241230,192100,84711280,4145,4145,4145,4145,0
|
|
20241230,192000,84711280,4145,4145,4145,4145,0
|
|
20241230,191900,84711280,4145,4145,4145,4145,5807
|
|
20241230,191800,84711280,4145,4145,4145,4145,0
|
|
20241230,191700,84711280,4145,4145,4145,4145,0
|
|
20241230,191600,84711280,4145,4145,4145,4145,0
|
|
20241230,191500,84711280,4145,4145,4145,4145,0
|
|
20241230,191400,84711280,4145,4145,4145,4145,0
|
|
20241230,191300,84711280,4145,4145,4145,4145,0
|
|
20241230,191200,84711280,4145,4145,4145,4145,0
|
|
20241230,191100,84711280,4145,4145,4145,4145,0
|
|
20241230,191000,84711280,4145,4145,4145,4145,0
|
|
20241230,190900,84711280,4145,4145,4145,4145,0
|
|
20241230,190800,84711280,4145,4145,4145,4145,0
|
|
20241230,190700,84711280,4145,4145,4145,4145,0
|
|
20241230,190600,84711280,4145,4145,4145,4145,0
|
|
20241230,190500,84711280,4145,4145,4145,4145,0
|
|
20241230,190400,84711280,4145,4145,4145,4145,0
|
|
20241230,190300,84711280,4145,4145,4145,4145,0
|
|
20241230,190200,84711280,4145,4145,4145,4145,0
|
|
20241230,190100,84711280,4145,4145,4145,4145,0
|
|
20241230,190000,84711280,4145,4145,4145,4145,0
|
|
20241230,185900,84711280,4145,4145,4145,4145,0
|
|
20241230,185800,84711280,4145,4145,4145,4145,0
|
|
20241230,185700,84711280,4145,4145,4145,4145,0
|
|
20241230,185600,84711280,4145,4145,4145,4145,0
|
|
20241230,185500,84711280,4145,4145,4145,4145,0
|
|
20241230,185400,84711280,4145,4145,4145,4145,0
|
|
20241230,185300,84711280,4145,4145,4145,4145,0
|
|
20241230,185200,84711280,4145,4145,4145,4145,0
|
|
20241230,185100,84711280,4145,4145,4145,4145,0
|
|
20241230,185000,84711280,4145,4145,4145,4145,0
|
|
20241230,184900,84711280,4145,4145,4145,4145,5807
|
|
20241230,184800,84711280,4145,4145,4145,4145,0
|
|
20241230,184700,84711280,4145,4145,4145,4145,0
|
|
20241230,184600,84711280,4145,4145,4145,4145,0
|
|
20241230,184500,84711280,4145,4145,4145,4145,0
|
|
20241230,184400,84711280,4145,4145,4145,4145,0
|
|
20241230,184300,84711280,4145,4145,4145,4145,0
|
|
20241230,184200,84711280,4145,4145,4145,4145,0
|
|
20241230,184100,84711280,4145,4145,4145,4145,0
|
|
20241230,184000,84711280,4145,4145,4145,4145,0
|
|
20241230,183900,84711280,4145,4145,4145,4145,0
|
|
20241230,183800,84711280,4145,4145,4145,4145,0
|
|
20241230,183700,84711280,4145,4145,4145,4145,0
|
|
20241230,183600,84711280,4145,4145,4145,4145,0
|
|
20241230,183500,84711280,4145,4145,4145,4145,0
|
|
20241230,183400,84711280,4145,4145,4145,4145,0
|
|
20241230,183300,84711280,4145,4145,4145,4145,0
|
|
20241230,183200,84711280,4145,4145,4145,4145,0
|
|
20241230,183100,84711280,4145,4145,4145,4145,0
|
|
20241230,183000,84711280,4145,4145,4145,4145,0
|
|
20241230,182900,84711280,4145,4145,4145,4145,0
|
|
20241230,182800,84711280,4145,4145,4145,4145,0
|
|
20241230,182700,84711280,4145,4145,4145,4145,0
|
|
20241230,182600,84711280,4145,4145,4145,4145,0
|
|
20241230,182500,84711280,4145,4145,4145,4145,0
|
|
20241230,182400,84711280,4145,4145,4145,4145,0
|
|
20241230,182300,84711280,4145,4145,4145,4145,0
|
|
20241230,182200,84711280,4145,4145,4145,4145,0
|
|
20241230,182100,84711280,4145,4145,4145,4145,0
|
|
20241230,182000,84711280,4145,4145,4145,4145,0
|
|
20241230,181900,84711280,4145,4145,4145,4145,5807
|
|
20241230,181800,84711280,4145,4145,4145,4145,0
|
|
20241230,181700,84711280,4145,4145,4145,4145,0
|
|
20241230,181600,84711280,4145,4145,4145,4145,0
|
|
20241230,181500,84711280,4145,4145,4145,4145,0
|
|
20241230,181400,84711280,4145,4145,4145,4145,0
|
|
20241230,181300,84711280,4145,4145,4145,4145,0
|
|
20241230,181200,84711280,4145,4145,4145,4145,0
|
|
20241230,181100,84711280,4145,4145,4145,4145,0
|
|
20241230,181000,84711280,4145,4145,4145,4145,0
|
|
20241230,180900,84711280,4145,4145,4145,4145,0
|
|
20241230,180800,84711280,4145,4145,4145,4145,0
|
|
20241230,180700,84711280,4145,4145,4145,4145,0
|
|
20241230,180600,84711280,4145,4145,4145,4145,0
|
|
20241230,180500,84711280,4145,4145,4145,4145,0
|
|
20241230,180400,84711280,4145,4145,4145,4145,0
|
|
20241230,180300,84711280,4145,4145,4145,4145,0
|
|
20241230,180200,84711280,4145,4145,4145,4145,0
|
|
20241230,180100,84711280,4145,4145,4145,4145,0
|
|
20241230,180000,84711280,4145,4145,4145,4145,0
|
|
20241230,175900,84711280,4145,4145,4145,4145,0
|
|
20241230,175800,84711280,4145,4145,4145,4145,0
|
|
20241230,175700,84711280,4145,4145,4145,4145,0
|
|
20241230,175600,84711280,4145,4145,4145,4145,0
|
|
20241230,175500,84711280,4145,4145,4145,4145,0
|
|
20241230,175400,84711280,4145,4145,4145,4145,0
|
|
20241230,175300,84711280,4145,4145,4145,4145,0
|
|
20241230,175200,84711280,4145,4145,4145,4145,0
|
|
20241230,175100,84711280,4145,4145,4145,4145,0
|
|
20241230,175000,84711280,4145,4145,4145,4145,0
|
|
20241230,174900,84711280,4145,4145,4145,4145,5807
|
|
20241230,174800,84711280,4145,4145,4145,4145,0
|
|
20241230,174700,84711280,4145,4145,4145,4145,0
|
|
20241230,174600,84711280,4145,4145,4145,4145,0
|
|
20241230,174500,84711280,4145,4145,4145,4145,0
|
|
20241230,174400,84711280,4145,4145,4145,4145,0
|
|
20241230,174300,84711280,4145,4145,4145,4145,0
|
|
20241230,174200,84711280,4145,4145,4145,4145,0
|
|
20241230,174100,84711280,4145,4145,4145,4145,0
|
|
20241230,174000,84711280,4145,4145,4145,4145,0
|
|
20241230,173900,84711280,4145,4145,4145,4145,0
|
|
20241230,173800,84711280,4145,4145,4145,4145,0
|
|
20241230,173700,84711280,4145,4145,4145,4145,0
|
|
20241230,173600,84711280,4145,4145,4145,4145,0
|
|
20241230,173500,84711280,4145,4145,4145,4145,0
|
|
20241230,173400,84711280,4145,4145,4145,4145,0
|
|
20241230,173300,84711280,4145,4145,4145,4145,0
|
|
20241230,173200,84711280,4145,4145,4145,4145,0
|
|
20241230,173100,84711280,4145,4145,4145,4145,0
|
|
20241230,173000,84711280,4145,4145,4145,4145,0
|
|
20241230,172900,84711280,4145,4145,4145,4145,0
|
|
20241230,172800,84711280,4145,4145,4145,4145,0
|
|
20241230,172700,84711280,4145,4145,4145,4145,0
|
|
20241230,172600,84711280,4145,4145,4145,4145,0
|
|
20241230,172500,84711280,4145,4145,4145,4145,0
|
|
20241230,172400,84711280,4145,4145,4145,4145,0
|
|
20241230,172300,84711280,4145,4145,4145,4145,0
|
|
20241230,172200,84711280,4145,4145,4145,4145,0
|
|
20241230,172100,84711280,4145,4145,4145,4145,0
|
|
20241230,172000,84711280,4145,4145,4145,4145,0
|
|
20241230,171900,84711280,4145,4145,4145,4145,5807
|
|
20241230,171800,84711280,4145,4145,4145,4145,0
|
|
20241230,171700,84711280,4145,4145,4145,4145,0
|
|
20241230,171600,84711280,4145,4145,4145,4145,0
|
|
20241230,171500,84711280,4145,4145,4145,4145,0
|
|
20241230,171400,84711280,4145,4145,4145,4145,0
|
|
20241230,171300,84711280,4145,4145,4145,4145,0
|
|
20241230,171200,84711280,4145,4145,4145,4145,0
|
|
20241230,171100,84711280,4145,4145,4145,4145,0
|
|
20241230,171000,84711280,4145,4145,4145,4145,0
|
|
20241230,170900,84711280,4145,4145,4145,4145,0
|
|
20241230,170800,84711280,4145,4145,4145,4145,0
|
|
20241230,170700,84711280,4145,4145,4145,4145,0
|
|
20241230,170600,84711280,4145,4145,4145,4145,0
|
|
20241230,170500,84711280,4145,4145,4145,4145,0
|
|
20241230,170400,84711280,4145,4145,4145,4145,0
|
|
20241230,170300,84711280,4145,4145,4145,4145,0
|
|
20241230,170200,84711280,4145,4145,4145,4145,0
|
|
20241230,170100,84711280,4145,4145,4145,4145,0
|
|
20241230,170000,84711280,4145,4145,4145,4145,0
|
|
20241230,165900,84711280,4145,4145,4145,4145,0
|
|
20241230,165800,84711280,4145,4145,4145,4145,0
|
|
20241230,165700,84711280,4145,4145,4145,4145,0
|
|
20241230,165600,84711280,4145,4145,4145,4145,0
|
|
20241230,165500,84711280,4145,4145,4145,4145,0
|
|
20241230,165400,84711280,4145,4145,4145,4145,0
|
|
20241230,165300,84711280,4145,4145,4145,4145,0
|
|
20241230,165200,84711280,4145,4145,4145,4145,0
|
|
20241230,165100,84711280,4145,4145,4145,4145,0
|
|
20241230,165000,84711280,4145,4145,4145,4145,0
|
|
20241230,164900,84711280,4145,4145,4145,4145,5807
|
|
20241230,164800,84711280,4145,4145,4145,4145,0
|
|
20241230,164700,84711280,4145,4145,4145,4145,0
|
|
20241230,164600,84711280,4145,4145,4145,4145,0
|
|
20241230,164500,84711280,4145,4145,4145,4145,0
|
|
20241230,164400,84711280,4145,4145,4145,4145,0
|
|
20241230,164300,84711280,4145,4145,4145,4145,0
|
|
20241230,164200,84711280,4145,4145,4145,4145,0
|
|
20241230,164100,84711280,4145,4145,4145,4145,0
|
|
20241230,164000,84711280,4145,4145,4145,4145,0
|
|
20241230,163900,84711280,4145,4145,4145,4145,0
|
|
20241230,163800,84711280,4145,4145,4145,4145,0
|
|
20241230,163700,84711280,4145,4145,4145,4145,0
|
|
20241230,163600,84711280,4145,4145,4145,4145,0
|
|
20241230,163500,84711280,4145,4145,4145,4145,0
|
|
20241230,163400,84711280,4145,4145,4145,4145,0
|
|
20241230,163300,84711280,4145,4145,4145,4145,0
|
|
20241230,163200,84711280,4145,4145,4145,4145,0
|
|
20241230,163100,84711280,4145,4145,4145,4145,0
|
|
20241230,163000,84711280,4145,4145,4145,4145,0
|
|
20241230,162900,84711280,4145,4145,4145,4145,0
|
|
20241230,162800,84711280,4145,4145,4145,4145,0
|
|
20241230,162700,84711280,4145,4145,4145,4145,0
|
|
20241230,162600,84711280,4145,4145,4145,4145,0
|
|
20241230,162500,84711280,4145,4145,4145,4145,0
|
|
20241230,162400,84711280,4145,4145,4145,4145,0
|
|
20241230,162300,84711280,4145,4145,4145,4145,0
|
|
20241230,162200,84711280,4145,4145,4145,4145,0
|
|
20241230,162100,84711280,4145,4145,4145,4145,0
|
|
20241230,162000,84711280,4145,4145,4145,4145,0
|
|
20241230,161900,84711280,4145,4145,4145,4145,5807
|
|
20241230,161800,84711280,4145,4145,4145,4145,0
|
|
20241230,161700,84711280,4145,4145,4145,4145,0
|
|
20241230,161600,84711280,4145,4145,4145,4145,0
|
|
20241230,161500,84711280,4145,4145,4145,4145,0
|
|
20241230,161400,84711280,4145,4145,4145,4145,0
|
|
20241230,161300,84711280,4145,4145,4145,4145,0
|
|
20241230,161200,84711280,4145,4145,4145,4145,0
|
|
20241230,161100,84711280,4145,4145,4145,4145,0
|
|
20241230,161000,84711280,4145,4145,4145,4145,0
|
|
20241230,160900,84711280,4145,4145,4145,4145,0
|
|
20241230,160800,84711280,4145,4145,4145,4145,0
|
|
20241230,160700,84711280,4145,4145,4145,4145,0
|
|
20241230,160600,84711280,4145,4145,4145,4145,0
|
|
20241230,160500,84711280,4145,4145,4145,4145,0
|
|
20241230,160400,84711280,4145,4145,4145,4145,0
|
|
20241230,160300,84711280,4145,4145,4145,4145,0
|
|
20241230,160200,84711280,4145,4145,4145,4145,0
|
|
20241230,160100,84711280,4145,4145,4145,4145,0
|
|
20241230,160000,84711280,4145,4145,4145,4145,0
|
|
20241230,155900,84711280,4145,4145,4145,4145,0
|
|
20241230,155800,84711280,4145,4145,4145,4145,0
|
|
20241230,155700,84711280,4145,4145,4145,4145,0
|
|
20241230,155600,84711280,4145,4145,4145,4145,0
|
|
20241230,155500,84711280,4145,4145,4145,4145,0
|
|
20241230,155400,84711280,4145,4145,4145,4145,0
|
|
20241230,155300,84711280,4145,4145,4145,4145,0
|
|
20241230,155200,84711280,4145,4145,4145,4145,0
|
|
20241230,155100,84711280,4145,4145,4145,4145,0
|
|
20241230,155000,84711280,4145,4145,4145,4145,0
|
|
20241230,154900,84711280,4145,4145,4145,4145,5807
|
|
20241230,154800,84711280,4145,4145,4145,4145,0
|
|
20241230,154700,84711280,4145,4145,4145,4145,0
|
|
20241230,154600,84711280,4145,4145,4145,4145,0
|
|
20241230,154500,84711280,4145,4145,4145,4145,0
|
|
20241230,154400,84711280,4145,4145,4145,4145,0
|
|
20241230,154300,84711280,4145,4145,4145,4145,0
|
|
20241230,154200,84711280,4145,4145,4145,4145,0
|
|
20241230,154100,84711280,4145,4145,4145,4145,0
|
|
20241230,154000,84711280,4145,4145,4145,4145,0
|
|
20241230,153900,84711280,4145,4145,4145,4145,0
|
|
20241230,153800,84711280,4145,4145,4145,4145,0
|
|
20241230,153700,84711280,4145,4145,4145,4145,0
|
|
20241230,153600,84711280,4145,4145,4145,4145,0
|
|
20241230,153500,84711280,4145,4145,4145,4145,0
|
|
20241230,153400,84711280,4145,4145,4145,4145,0
|
|
20241230,153300,84711280,4145,4145,4145,4145,0
|
|
20241230,153200,84711280,4145,4145,4145,4145,0
|
|
20241230,153100,84711280,4145,4145,4145,4145,0
|
|
20241230,153000,84711280,4145,4145,4145,4145,5807
|
|
20241230,152900,60641265,4105,4105,4105,4105,0
|
|
20241230,152800,60641265,4105,4105,4105,4105,0
|
|
20241230,152700,60641265,4105,4105,4105,4105,0
|
|
20241230,152600,60641265,4105,4105,4105,4105,0
|
|
20241230,152500,60641265,4105,4105,4105,4105,0
|
|
20241230,152400,60641265,4105,4105,4105,4105,0
|
|
20241230,152300,60641265,4105,4105,4105,4105,0
|
|
20241230,152200,60641265,4105,4105,4105,4105,0
|
|
20241230,152100,60641265,4105,4105,4105,4105,0
|
|
20241230,152000,60641265,4105,4105,4105,4105,0
|
|
20241230,151900,60641265,4105,4105,4105,4105,0
|
|
20241230,151800,60641265,4105,4105,4105,4105,0
|
|
20241230,151700,60641265,4105,4095,4105,4095,3
|
|
20241230,151600,60628970,4105,4105,4105,4095,177
|
|
20241230,151500,59904135,4105,4105,4105,4105,56
|
|
20241230,151400,59674255,4105,4105,4105,4105,0
|
|
20241230,151300,59674255,4105,4105,4105,4105,0
|
|
20241230,151200,59674255,4105,4105,4105,4105,0
|
|
20241230,151100,59674255,4105,4105,4105,4105,0
|
|
20241230,151000,59674255,4105,4105,4105,4105,0
|
|
20241230,150900,59674255,4105,4105,4105,4105,0
|
|
20241230,150800,59674255,4105,4105,4105,4105,1
|
|
20241230,150700,59670150,4095,4095,4095,4095,0
|
|
20241230,150600,59670150,4095,4095,4095,4095,0
|
|
20241230,150500,59670150,4095,4095,4095,4095,0
|
|
20241230,150400,59670150,4095,4095,4095,4095,0
|
|
20241230,150300,59670150,4095,4095,4095,4095,0
|
|
20241230,150200,59670150,4095,4095,4095,4095,0
|
|
20241230,150100,59670150,4095,4095,4095,4095,0
|
|
20241230,150000,59670150,4095,4095,4095,4095,0
|
|
20241230,145900,59670150,4095,4095,4095,4095,110
|
|
20241230,145800,59219700,4095,4095,4095,4095,0
|
|
20241230,145700,59219700,4095,4095,4095,4095,0
|
|
20241230,145600,59219700,4095,4095,4095,4095,0
|
|
20241230,145500,59219700,4095,4095,4095,4095,0
|
|
20241230,145400,59219700,4095,4095,4095,4095,0
|
|
20241230,145300,59219700,4095,4095,4095,4095,0
|
|
20241230,145200,59219700,4095,4095,4095,4095,50
|
|
20241230,145100,59014950,4095,4095,4095,4095,0
|
|
20241230,145000,59014950,4095,4095,4095,4095,111
|
|
20241230,144900,58560405,4100,4100,4100,4100,0
|
|
20241230,144800,58560405,4100,4095,4100,4095,34
|
|
20241230,144700,58421010,4100,4100,4100,4100,92
|
|
20241230,144600,58043810,4105,4105,4105,4105,0
|
|
20241230,144500,58043810,4105,4105,4105,4105,0
|
|
20241230,144400,58043810,4105,4105,4105,4105,0
|
|
20241230,144300,58043810,4105,4105,4105,4105,0
|
|
20241230,144200,58043810,4105,4105,4105,4105,0
|
|
20241230,144100,58043810,4105,4105,4105,4105,22
|
|
20241230,144000,57953500,4105,4110,4110,4105,3
|
|
20241230,143900,57941180,4115,4115,4115,4115,0
|
|
20241230,143800,57941180,4115,4115,4115,4115,0
|
|
20241230,143700,57941180,4115,4115,4115,4115,0
|
|
20241230,143600,57941180,4115,4115,4115,4115,0
|
|
20241230,143500,57941180,4115,4115,4115,4115,0
|
|
20241230,143400,57941180,4115,4115,4115,4115,0
|
|
20241230,143300,57941180,4115,4115,4115,4115,0
|
|
20241230,143200,57941180,4115,4115,4115,4115,0
|
|
20241230,143100,57941180,4115,4115,4115,4115,0
|
|
20241230,143000,57941180,4115,4115,4115,4115,0
|
|
20241230,142900,57941180,4115,4115,4115,4115,0
|
|
20241230,142800,57941180,4115,4115,4115,4115,0
|
|
20241230,142700,57941180,4115,4115,4115,4115,0
|
|
20241230,142600,57941180,4115,4115,4115,4115,0
|
|
20241230,142500,57941180,4115,4115,4115,4115,0
|
|
20241230,142400,57941180,4115,4115,4115,4115,0
|
|
20241230,142300,57941180,4115,4115,4115,4115,0
|
|
20241230,142200,57941180,4115,4115,4115,4115,0
|
|
20241230,142100,57941180,4115,4115,4115,4115,0
|
|
20241230,142000,57941180,4115,4115,4115,4115,0
|
|
20241230,141900,57941180,4115,4115,4115,4115,0
|
|
20241230,141800,57941180,4115,4115,4115,4115,2
|
|
20241230,141700,57932950,4115,4115,4115,4115,0
|
|
20241230,141600,57932950,4115,4115,4115,4115,0
|
|
20241230,141500,57932950,4115,4115,4115,4115,0
|
|
20241230,141400,57932950,4115,4115,4115,4115,0
|
|
20241230,141300,57932950,4115,4115,4115,4115,0
|
|
20241230,141200,57932950,4115,4115,4115,4115,0
|
|
20241230,141100,57932950,4115,4115,4115,4115,0
|
|
20241230,141000,57932950,4115,4115,4115,4115,0
|
|
20241230,140900,57932950,4115,4115,4115,4115,0
|
|
20241230,140800,57932950,4115,4115,4115,4115,2
|
|
20241230,140700,57924720,4100,4100,4100,4100,13
|
|
20241230,140600,57871420,4115,4115,4115,4115,0
|
|
20241230,140500,57871420,4115,4115,4115,4115,0
|
|
20241230,140400,57871420,4115,4110,4115,4110,1454
|
|
20241230,140300,51892075,4110,4110,4110,4110,3
|
|
20241230,140200,51879745,4095,4095,4095,4095,0
|
|
20241230,140100,51879745,4095,4095,4095,4095,0
|
|
20241230,140000,51879745,4095,4095,4095,4095,0
|
|
20241230,135900,51879745,4095,4095,4095,4095,0
|
|
20241230,135800,51879745,4095,4095,4095,4095,111
|
|
20241230,135700,51425200,4100,4100,4100,4100,35
|
|
20241230,135600,51281700,4110,4110,4110,4110,0
|
|
20241230,135500,51281700,4110,4110,4110,4110,0
|
|
20241230,135400,51281700,4110,4110,4110,4110,0
|
|
20241230,135300,51281700,4110,4110,4110,4110,0
|
|
20241230,135200,51281700,4110,4110,4110,4110,0
|
|
20241230,135100,51281700,4110,4110,4110,4110,0
|
|
20241230,135000,51281700,4110,4110,4110,4110,0
|
|
20241230,134900,51281700,4110,4110,4110,4110,0
|
|
20241230,134800,51281700,4110,4110,4110,4110,0
|
|
20241230,134700,51281700,4110,4110,4110,4110,0
|
|
20241230,134600,51281700,4110,4110,4110,4110,0
|
|
20241230,134500,51281700,4110,4110,4110,4110,0
|
|
20241230,134400,51281700,4110,4110,4110,4110,0
|
|
20241230,134300,51281700,4110,4110,4110,4110,0
|
|
20241230,134200,51281700,4110,4110,4110,4110,0
|
|
20241230,134100,51281700,4110,4110,4110,4110,0
|
|
20241230,134000,51281700,4110,4110,4110,4110,0
|
|
20241230,133900,51281700,4110,4110,4110,4110,0
|
|
20241230,133800,51281700,4110,4110,4110,4110,0
|
|
20241230,133700,51281700,4110,4110,4110,4110,0
|
|
20241230,133600,51281700,4110,4110,4110,4110,2
|
|
20241230,133500,51273480,4110,4110,4110,4110,0
|
|
20241230,133400,51273480,4110,4110,4110,4110,0
|
|
20241230,133300,51273480,4110,4110,4110,4110,0
|
|
20241230,133200,51273480,4110,4110,4110,4110,2
|
|
20241230,133100,51265260,4110,4110,4110,4110,0
|
|
20241230,133000,51265260,4110,4110,4110,4110,0
|
|
20241230,132900,51265260,4110,4110,4110,4110,0
|
|
20241230,132800,51265260,4110,4110,4110,4110,0
|
|
20241230,132700,51265260,4110,4110,4110,4110,0
|
|
20241230,132600,51265260,4110,4110,4110,4110,0
|
|
20241230,132500,51265260,4110,4110,4110,4110,0
|
|
20241230,132400,51265260,4110,4110,4110,4110,0
|
|
20241230,132300,51265260,4110,4110,4110,4110,1
|
|
20241230,132200,51261150,4110,4110,4110,4110,0
|
|
20241230,132100,51261150,4110,4110,4110,4110,0
|
|
20241230,132000,51261150,4110,4110,4110,4110,2
|
|
20241230,131900,51252930,4110,4110,4110,4110,2
|
|
20241230,131800,51244710,4110,4110,4110,4110,0
|
|
20241230,131700,51244710,4110,4110,4110,4110,0
|
|
20241230,131600,51244710,4110,4110,4110,4110,0
|
|
20241230,131500,51244710,4110,4110,4110,4110,0
|
|
20241230,131400,51244710,4110,4110,4110,4110,0
|
|
20241230,131300,51244710,4110,4110,4110,4110,0
|
|
20241230,131200,51244710,4110,4110,4110,4110,0
|
|
20241230,131100,51244710,4110,4110,4110,4110,0
|
|
20241230,131000,51244710,4110,4110,4110,4110,0
|
|
20241230,130900,51244710,4110,4110,4110,4110,0
|
|
20241230,130800,51244710,4110,4110,4110,4110,0
|
|
20241230,130700,51244710,4110,4110,4110,4110,0
|
|
20241230,130600,51244710,4110,4110,4110,4110,0
|
|
20241230,130500,51244710,4110,4110,4110,4110,0
|
|
20241230,130400,51244710,4110,4110,4110,4110,0
|
|
20241230,130300,51244710,4110,4110,4110,4110,0
|
|
20241230,130200,51244710,4110,4110,4110,4110,0
|
|
20241230,130100,51244710,4110,4110,4110,4110,0
|
|
20241230,130000,51244710,4110,4110,4110,4110,2
|
|
20241230,125900,51236490,4095,4095,4095,4095,0
|
|
20241230,125800,51236490,4095,4100,4100,4095,1000
|
|
20241230,125700,47138990,4100,4100,4100,4100,0
|
|
20241230,125600,47138990,4100,4100,4100,4100,0
|
|
20241230,125500,47138990,4100,4100,4100,4100,71
|
|
20241230,125400,46847890,4110,4110,4110,4110,0
|
|
20241230,125300,46847890,4110,4110,4110,4110,0
|
|
20241230,125200,46847890,4110,4110,4110,4110,0
|
|
20241230,125100,46847890,4110,4110,4110,4110,0
|
|
20241230,125000,46847890,4110,4110,4110,4110,1
|
|
20241230,124900,46843780,4110,4110,4110,4110,0
|
|
20241230,124800,46843780,4110,4110,4110,4110,0
|
|
20241230,124700,46843780,4110,4110,4110,4110,0
|
|
20241230,124600,46843780,4110,4110,4110,4110,0
|
|
20241230,124500,46843780,4110,4110,4110,4110,102
|
|
20241230,124400,46424560,4110,4110,4110,4110,0
|
|
20241230,124300,46424560,4110,4110,4110,4110,2
|
|
20241230,124200,46416340,4100,4100,4100,4100,0
|
|
20241230,124100,46416340,4100,4100,4100,4100,0
|
|
20241230,124000,46416340,4100,4100,4100,4100,0
|
|
20241230,123900,46416340,4100,4100,4100,4100,0
|
|
20241230,123800,46416340,4100,4100,4100,4100,0
|
|
20241230,123700,46416340,4100,4100,4100,4100,0
|
|
20241230,123600,46416340,4100,4100,4100,4100,0
|
|
20241230,123500,46416340,4100,4100,4100,4100,7
|
|
20241230,123400,46387640,4110,4110,4110,4110,0
|
|
20241230,123300,46387640,4110,4110,4110,4100,54
|
|
20241230,123200,46166200,4110,4110,4110,4110,20
|
|
20241230,123100,46084000,4110,4110,4110,4100,26
|
|
20241230,123000,45977340,4110,4110,4110,4110,0
|
|
20241230,122900,45977340,4110,4110,4110,4110,0
|
|
20241230,122800,45977340,4110,4110,4110,4110,0
|
|
20241230,122700,45977340,4110,4110,4110,4110,0
|
|
20241230,122600,45977340,4110,4110,4110,4110,0
|
|
20241230,122500,45977340,4110,4110,4110,4110,0
|
|
20241230,122400,45977340,4110,4110,4110,4110,0
|
|
20241230,122300,45977340,4110,4110,4110,4110,0
|
|
20241230,122200,45977340,4110,4110,4110,4110,0
|
|
20241230,122100,45977340,4110,4110,4110,4110,0
|
|
20241230,122000,45977340,4110,4110,4110,4110,0
|
|
20241230,121900,45977340,4110,4110,4110,4110,0
|
|
20241230,121800,45977340,4110,4110,4110,4110,0
|
|
20241230,121700,45977340,4110,4110,4110,4110,0
|
|
20241230,121600,45977340,4110,4110,4110,4110,0
|
|
20241230,121500,45977340,4110,4110,4110,4110,0
|
|
20241230,121400,45977340,4110,4110,4110,4110,0
|
|
20241230,121300,45977340,4110,4110,4110,4110,0
|
|
20241230,121200,45977340,4110,4110,4110,4110,0
|
|
20241230,121100,45977340,4110,4110,4110,4110,3
|
|
20241230,121000,45965010,4110,4110,4110,4110,0
|
|
20241230,120900,45965010,4110,4110,4110,4110,123
|
|
20241230,120800,45459480,4100,4100,4100,4100,0
|
|
20241230,120700,45459480,4100,4100,4100,4100,100
|
|
20241230,120600,45049480,4115,4115,4115,4115,0
|
|
20241230,120500,45049480,4115,4115,4115,4115,0
|
|
20241230,120400,45049480,4115,4115,4115,4115,0
|
|
20241230,120300,45049480,4115,4115,4115,4115,0
|
|
20241230,120200,45049480,4115,4115,4115,4115,0
|
|
20241230,120100,45049480,4115,4115,4115,4115,0
|
|
20241230,120000,45049480,4115,4115,4115,4115,0
|
|
20241230,115900,45049480,4115,4115,4115,4115,0
|
|
20241230,115800,45049480,4115,4115,4115,4115,0
|
|
20241230,115700,45049480,4115,4115,4115,4115,0
|
|
20241230,115600,45049480,4115,4115,4115,4115,1
|
|
20241230,115500,45045365,4100,4100,4100,4100,0
|
|
20241230,115400,45045365,4100,4100,4100,4100,0
|
|
20241230,115300,45045365,4100,4100,4100,4100,0
|
|
20241230,115200,45045365,4100,4100,4100,4100,0
|
|
20241230,115100,45045365,4100,4100,4100,4100,0
|
|
20241230,115000,45045365,4100,4100,4100,4100,0
|
|
20241230,114900,45045365,4100,4100,4100,4100,0
|
|
20241230,114800,45045365,4100,4100,4100,4100,0
|
|
20241230,114700,45045365,4100,4100,4100,4100,0
|
|
20241230,114600,45045365,4100,4100,4100,4100,0
|
|
20241230,114500,45045365,4100,4100,4100,4100,0
|
|
20241230,114400,45045365,4100,4105,4105,4100,300
|
|
20241230,114300,43814630,4115,4115,4115,4115,0
|
|
20241230,114200,43814630,4115,4115,4115,4115,0
|
|
20241230,114100,43814630,4115,4115,4115,4115,0
|
|
20241230,114000,43814630,4115,4115,4115,4115,0
|
|
20241230,113900,43814630,4115,4115,4115,4115,0
|
|
20241230,113800,43814630,4115,4115,4115,4115,10
|
|
20241230,113700,43773480,4115,4115,4115,4115,0
|
|
20241230,113600,43773480,4115,4115,4115,4115,0
|
|
20241230,113500,43773480,4115,4115,4115,4115,0
|
|
20241230,113400,43773480,4115,4115,4115,4115,2
|
|
20241230,113300,43765250,4110,4110,4110,4110,256
|
|
20241230,113200,42713090,4110,4110,4110,4110,0
|
|
20241230,113100,42713090,4110,4110,4110,4110,0
|
|
20241230,113000,42713090,4110,4110,4110,4110,0
|
|
20241230,112900,42713090,4110,4110,4110,4110,0
|
|
20241230,112800,42713090,4110,4110,4110,4110,0
|
|
20241230,112700,42713090,4110,4110,4110,4110,0
|
|
20241230,112600,42713090,4110,4110,4110,4110,0
|
|
20241230,112500,42713090,4110,4110,4110,4110,0
|
|
20241230,112400,42713090,4110,4110,4110,4110,0
|
|
20241230,112300,42713090,4110,4110,4110,4110,0
|
|
20241230,112200,42713090,4110,4110,4110,4110,4
|
|
20241230,112100,42696650,4110,4110,4110,4110,5
|
|
20241230,112000,42676100,4110,4110,4110,4110,8
|
|
20241230,111900,42643220,4110,4110,4110,4110,2
|
|
20241230,111800,42635000,4110,4110,4110,4110,0
|
|
20241230,111700,42635000,4110,4110,4110,4110,0
|
|
20241230,111600,42635000,4110,4110,4110,4110,5
|
|
20241230,111500,42614450,4110,4110,4110,4110,0
|
|
20241230,111400,42614450,4110,4110,4110,4110,0
|
|
20241230,111300,42614450,4110,4110,4110,4110,0
|
|
20241230,111200,42614450,4110,4110,4110,4110,0
|
|
20241230,111100,42614450,4110,4110,4110,4110,0
|
|
20241230,111000,42614450,4110,4110,4110,4110,0
|
|
20241230,110900,42614450,4110,4110,4110,4110,0
|
|
20241230,110800,42614450,4110,4110,4110,4110,0
|
|
20241230,110700,42614450,4110,4110,4110,4110,0
|
|
20241230,110600,42614450,4110,4110,4110,4110,0
|
|
20241230,110500,42614450,4110,4110,4110,4110,0
|
|
20241230,110400,42614450,4110,4110,4110,4110,0
|
|
20241230,110300,42614450,4110,4110,4110,4110,20
|
|
20241230,110200,42532250,4120,4120,4120,4120,0
|
|
20241230,110100,42532250,4120,4120,4120,4120,0
|
|
20241230,110000,42532250,4120,4120,4120,4120,0
|
|
20241230,105900,42532250,4120,4120,4120,4120,0
|
|
20241230,105800,42532250,4120,4120,4120,4120,0
|
|
20241230,105700,42532250,4120,4120,4120,4120,0
|
|
20241230,105600,42532250,4120,4120,4120,4120,0
|
|
20241230,105500,42532250,4120,4120,4120,4120,0
|
|
20241230,105400,42532250,4120,4120,4120,4120,0
|
|
20241230,105300,42532250,4120,4120,4120,4120,0
|
|
20241230,105200,42532250,4120,4120,4120,4120,0
|
|
20241230,105100,42532250,4120,4120,4120,4120,0
|
|
20241230,105000,42532250,4120,4120,4120,4120,0
|
|
20241230,104900,42532250,4120,4120,4120,4120,0
|
|
20241230,104800,42532250,4120,4120,4120,4120,0
|
|
20241230,104700,42532250,4120,4120,4120,4120,0
|
|
20241230,104600,42532250,4120,4120,4120,4120,0
|
|
20241230,104500,42532250,4120,4120,4120,4120,0
|
|
20241230,104400,42532250,4120,4120,4120,4120,0
|
|
20241230,104300,42532250,4120,4120,4120,4120,0
|
|
20241230,104200,42532250,4120,4120,4120,4120,74
|
|
20241230,104100,42227370,4120,4120,4120,4120,0
|
|
20241230,104000,42227370,4120,4120,4120,4120,0
|
|
20241230,103900,42227370,4120,4120,4120,4120,0
|
|
20241230,103800,42227370,4120,4120,4120,4120,0
|
|
20241230,103700,42227370,4120,4120,4120,4120,0
|
|
20241230,103600,42227370,4120,4110,4120,4110,945
|
|
20241230,103500,38340155,4110,4110,4110,4110,0
|
|
20241230,103400,38340155,4110,4110,4110,4110,0
|
|
20241230,103300,38340155,4110,4110,4110,4110,0
|
|
20241230,103200,38340155,4110,4095,4110,4095,818
|
|
20241230,103100,34980940,4105,4105,4105,4105,0
|
|
20241230,103000,34980940,4105,4105,4105,4105,0
|
|
20241230,102900,34980940,4105,4105,4105,4105,0
|
|
20241230,102800,34980940,4105,4105,4105,4105,0
|
|
20241230,102700,34980940,4105,4105,4105,4105,4
|
|
20241230,102600,34964520,4095,4095,4095,4095,0
|
|
20241230,102500,34964520,4095,4095,4095,4095,70
|
|
20241230,102400,34677870,4105,4105,4105,4105,0
|
|
20241230,102300,34677870,4105,4105,4105,4105,0
|
|
20241230,102200,34677870,4105,4105,4105,4105,0
|
|
20241230,102100,34677870,4105,4105,4105,4105,0
|
|
20241230,102000,34677870,4105,4105,4105,4105,0
|
|
20241230,101900,34677870,4105,4105,4105,4105,0
|
|
20241230,101800,34677870,4105,4105,4105,4105,0
|
|
20241230,101700,34677870,4105,4105,4105,4105,0
|
|
20241230,101600,34677870,4105,4105,4105,4105,0
|
|
20241230,101500,34677870,4105,4105,4105,4105,500
|
|
20241230,101400,32625370,4100,4105,4105,4100,4
|
|
20241230,101300,32608960,4100,4105,4105,4100,5
|
|
20241230,101200,32588445,4105,4100,4105,4100,2
|
|
20241230,101100,32580240,4105,4105,4105,4105,12
|
|
20241230,101000,32530980,4025,4025,4025,4025,0
|
|
20241230,100900,32530980,4025,4100,4100,4025,3045
|
|
20241230,100800,20238455,4125,4125,4125,4125,0
|
|
20241230,100700,20238455,4125,4125,4125,4125,0
|
|
20241230,100600,20238455,4125,4125,4125,4125,0
|
|
20241230,100500,20238455,4125,4125,4125,4125,0
|
|
20241230,100400,20238455,4125,4125,4125,4125,0
|
|
20241230,100300,20238455,4125,4125,4125,4125,0
|
|
20241230,100200,20238455,4125,4125,4125,4125,0
|
|
20241230,100100,20238455,4125,4125,4125,4125,0
|
|
20241230,100000,20238455,4125,4125,4125,4125,0
|
|
20241230,095900,20238455,4125,4125,4125,4125,0
|
|
20241230,095800,20238455,4125,4125,4125,4125,0
|
|
20241230,095700,20238455,4125,4125,4125,4125,0
|
|
20241230,095600,20238455,4125,4125,4125,4125,10
|
|
20241230,095500,20197205,4125,4125,4125,4125,0
|
|
20241230,095400,20197205,4125,4125,4125,4125,0
|
|
20241230,095300,20197205,4125,4125,4125,4125,0
|
|
20241230,095200,20197205,4125,4125,4125,4125,0
|
|
20241230,095100,20197205,4125,4125,4125,4125,4
|
|
20241230,095000,20180705,4125,4125,4125,4125,0
|
|
20241230,094900,20180705,4125,4125,4125,4125,0
|
|
20241230,094800,20180705,4125,4125,4125,4125,0
|
|
20241230,094700,20180705,4125,4125,4125,4125,10
|
|
20241230,094600,20139455,4130,4130,4130,4130,1
|
|
20241230,094500,20135325,4130,4115,4130,4115,1053
|
|
20241230,094400,15797080,4115,4115,4115,4115,0
|
|
20241230,094300,15797080,4115,4115,4115,4115,0
|
|
20241230,094200,15797080,4115,4115,4115,4115,0
|
|
20241230,094100,15797080,4115,4115,4115,4115,0
|
|
20241230,094000,15797080,4115,4115,4115,4115,1
|
|
20241230,093900,15792965,4115,4115,4115,4115,0
|
|
20241230,093800,15792965,4115,4100,4115,4100,351
|
|
20241230,093700,14353835,4095,4095,4095,4095,0
|
|
20241230,093600,14353835,4095,4095,4095,4095,0
|
|
20241230,093500,14353835,4095,4095,4095,4095,213
|
|
20241230,093400,13481600,4065,4100,4100,4065,800
|
|
20241230,093300,10223340,4120,4120,4120,4120,0
|
|
20241230,093200,10223340,4120,4120,4120,4120,0
|
|
20241230,093100,10223340,4120,4120,4120,4120,0
|
|
20241230,093000,10223340,4120,4120,4120,4120,0
|
|
20241230,092900,10223340,4120,4120,4120,4120,0
|
|
20241230,092800,10223340,4120,4120,4120,4120,0
|
|
20241230,092700,10223340,4120,4120,4120,4120,2
|
|
20241230,092600,10215100,4105,4105,4105,4105,194
|
|
20241230,092500,9418730,4105,4105,4105,4105,434
|
|
20241230,092400,7637160,4105,4105,4105,4105,0
|
|
20241230,092300,7637160,4105,4105,4105,4105,31
|
|
20241230,092200,7509905,4120,4120,4120,4120,1
|
|
20241230,092100,7505785,4120,4120,4120,4120,0
|
|
20241230,092000,7505785,4120,4120,4120,4120,0
|
|
20241230,091900,7505785,4120,4120,4120,4120,0
|
|
20241230,091800,7505785,4120,4120,4125,4120,282
|
|
20241230,091700,6343535,4120,4120,4120,4120,0
|
|
20241230,091600,6343535,4120,4120,4120,4120,0
|
|
20241230,091500,6343535,4120,4120,4120,4120,2
|
|
20241230,091400,6335295,4115,4115,4115,4115,0
|
|
20241230,091300,6335295,4115,4115,4115,4115,0
|
|
20241230,091200,6335295,4115,4115,4115,4115,178
|
|
20241230,091100,5602825,4115,4115,4115,4115,0
|
|
20241230,091000,5602825,4115,4115,4115,4115,1
|
|
20241230,090900,5598710,4115,4100,4115,4050,794
|
|
20241230,090800,2358765,4120,4120,4120,4120,2
|
|
20241230,090700,2350525,4100,4100,4100,4100,0
|
|
20241230,090600,2350525,4100,4100,4100,4100,0
|
|
20241230,090500,2350525,4100,4100,4100,4100,64
|
|
20241230,090400,2088125,4100,4100,4100,4100,0
|
|
20241230,090300,2088125,4100,4100,4100,4100,0
|
|
20241230,090200,2088125,4100,4100,4100,4100,0
|
|
20241230,090100,2088125,4100,4100,4100,4100,264
|
|
20241230,090000,1005725,4105,4105,4105,4105,244
|