674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,201100,74837900,3140,3140,3140,3140,539
|
|
20241205,201000,74837900,3140,3140,3140,3140,0
|
|
20241205,200900,74837900,3140,3140,3140,3140,0
|
|
20241205,200800,74837900,3140,3140,3140,3140,0
|
|
20241205,200700,74837900,3140,3140,3140,3140,0
|
|
20241205,200600,74837900,3140,3140,3140,3140,0
|
|
20241205,200500,74837900,3140,3140,3140,3140,0
|
|
20241205,200400,74837900,3140,3140,3140,3140,0
|
|
20241205,200300,74837900,3140,3140,3140,3140,0
|
|
20241205,200200,74837900,3140,3140,3140,3140,0
|
|
20241205,200100,74837900,3140,3140,3140,3140,0
|
|
20241205,200000,74837900,3140,3140,3140,3140,0
|
|
20241205,195900,74837900,3140,3140,3140,3140,0
|
|
20241205,195800,74837900,3140,3140,3140,3140,0
|
|
20241205,195700,74837900,3140,3140,3140,3140,0
|
|
20241205,195600,74837900,3140,3140,3140,3140,0
|
|
20241205,195500,74837900,3140,3140,3140,3140,0
|
|
20241205,195400,74837900,3140,3140,3140,3140,0
|
|
20241205,195300,74837900,3140,3140,3140,3140,0
|
|
20241205,195200,74837900,3140,3140,3140,3140,0
|
|
20241205,195100,74837900,3140,3140,3140,3140,0
|
|
20241205,195000,74837900,3140,3140,3140,3140,0
|
|
20241205,194900,74837900,3140,3140,3140,3140,0
|
|
20241205,194800,74837900,3140,3140,3140,3140,0
|
|
20241205,194700,74837900,3140,3140,3140,3140,0
|
|
20241205,194600,74837900,3140,3140,3140,3140,0
|
|
20241205,194500,74837900,3140,3140,3140,3140,0
|
|
20241205,194400,74837900,3140,3140,3140,3140,0
|
|
20241205,194300,74837900,3140,3140,3140,3140,0
|
|
20241205,194200,74837900,3140,3140,3140,3140,0
|
|
20241205,194100,74837900,3140,3140,3140,3140,539
|
|
20241205,194000,74837900,3140,3140,3140,3140,0
|
|
20241205,193900,74837900,3140,3140,3140,3140,0
|
|
20241205,193800,74837900,3140,3140,3140,3140,0
|
|
20241205,193700,74837900,3140,3140,3140,3140,0
|
|
20241205,193600,74837900,3140,3140,3140,3140,0
|
|
20241205,193500,74837900,3140,3140,3140,3140,0
|
|
20241205,193400,74837900,3140,3140,3140,3140,0
|
|
20241205,193300,74837900,3140,3140,3140,3140,0
|
|
20241205,193200,74837900,3140,3140,3140,3140,0
|
|
20241205,193100,74837900,3140,3140,3140,3140,0
|
|
20241205,193000,74837900,3140,3140,3140,3140,0
|
|
20241205,192900,74837900,3140,3140,3140,3140,0
|
|
20241205,192800,74837900,3140,3140,3140,3140,0
|
|
20241205,192700,74837900,3140,3140,3140,3140,0
|
|
20241205,192600,74837900,3140,3140,3140,3140,0
|
|
20241205,192500,74837900,3140,3140,3140,3140,0
|
|
20241205,192400,74837900,3140,3140,3140,3140,0
|
|
20241205,192300,74837900,3140,3140,3140,3140,0
|
|
20241205,192200,74837900,3140,3140,3140,3140,0
|
|
20241205,192100,74837900,3140,3140,3140,3140,0
|
|
20241205,192000,74837900,3140,3140,3140,3140,0
|
|
20241205,191900,74837900,3140,3140,3140,3140,0
|
|
20241205,191800,74837900,3140,3140,3140,3140,0
|
|
20241205,191700,74837900,3140,3140,3140,3140,0
|
|
20241205,191600,74837900,3140,3140,3140,3140,0
|
|
20241205,191500,74837900,3140,3140,3140,3140,0
|
|
20241205,191400,74837900,3140,3140,3140,3140,0
|
|
20241205,191300,74837900,3140,3140,3140,3140,0
|
|
20241205,191200,74837900,3140,3140,3140,3140,0
|
|
20241205,191100,74837900,3140,3140,3140,3140,539
|
|
20241205,191000,74837900,3140,3140,3140,3140,0
|
|
20241205,190900,74837900,3140,3140,3140,3140,0
|
|
20241205,190800,74837900,3140,3140,3140,3140,0
|
|
20241205,190700,74837900,3140,3140,3140,3140,0
|
|
20241205,190600,74837900,3140,3140,3140,3140,0
|
|
20241205,190500,74837900,3140,3140,3140,3140,0
|
|
20241205,190400,74837900,3140,3140,3140,3140,0
|
|
20241205,190300,74837900,3140,3140,3140,3140,0
|
|
20241205,190200,74837900,3140,3140,3140,3140,0
|
|
20241205,190100,74837900,3140,3140,3140,3140,0
|
|
20241205,190000,74837900,3140,3140,3140,3140,0
|
|
20241205,185900,74837900,3140,3140,3140,3140,0
|
|
20241205,185800,74837900,3140,3140,3140,3140,0
|
|
20241205,185700,74837900,3140,3140,3140,3140,0
|
|
20241205,185600,74837900,3140,3140,3140,3140,0
|
|
20241205,185500,74837900,3140,3140,3140,3140,0
|
|
20241205,185400,74837900,3140,3140,3140,3140,0
|
|
20241205,185300,74837900,3140,3140,3140,3140,0
|
|
20241205,185200,74837900,3140,3140,3140,3140,0
|
|
20241205,185100,74837900,3140,3140,3140,3140,0
|
|
20241205,185000,74837900,3140,3140,3140,3140,0
|
|
20241205,184900,74837900,3140,3140,3140,3140,0
|
|
20241205,184800,74837900,3140,3140,3140,3140,0
|
|
20241205,184700,74837900,3140,3140,3140,3140,0
|
|
20241205,184600,74837900,3140,3140,3140,3140,0
|
|
20241205,184500,74837900,3140,3140,3140,3140,0
|
|
20241205,184400,74837900,3140,3140,3140,3140,0
|
|
20241205,184300,74837900,3140,3140,3140,3140,0
|
|
20241205,184200,74837900,3140,3140,3140,3140,0
|
|
20241205,184100,74837900,3140,3140,3140,3140,539
|
|
20241205,184000,74837900,3140,3140,3140,3140,0
|
|
20241205,183900,74837900,3140,3140,3140,3140,0
|
|
20241205,183800,74837900,3140,3140,3140,3140,0
|
|
20241205,183700,74837900,3140,3140,3140,3140,0
|
|
20241205,183600,74837900,3140,3140,3140,3140,0
|
|
20241205,183500,74837900,3140,3140,3140,3140,0
|
|
20241205,183400,74837900,3140,3140,3140,3140,0
|
|
20241205,183300,74837900,3140,3140,3140,3140,0
|
|
20241205,183200,74837900,3140,3140,3140,3140,0
|
|
20241205,183100,74837900,3140,3140,3140,3140,0
|
|
20241205,183000,74837900,3140,3140,3140,3140,0
|
|
20241205,182900,74837900,3140,3140,3140,3140,0
|
|
20241205,182800,74837900,3140,3140,3140,3140,0
|
|
20241205,182700,74837900,3140,3140,3140,3140,0
|
|
20241205,182600,74837900,3140,3140,3140,3140,0
|
|
20241205,182500,74837900,3140,3140,3140,3140,0
|
|
20241205,182400,74837900,3140,3140,3140,3140,0
|
|
20241205,182300,74837900,3140,3140,3140,3140,0
|
|
20241205,182200,74837900,3140,3140,3140,3140,0
|
|
20241205,182100,74837900,3140,3140,3140,3140,0
|
|
20241205,182000,74837900,3140,3140,3140,3140,0
|
|
20241205,181900,74837900,3140,3140,3140,3140,0
|
|
20241205,181800,74837900,3140,3140,3140,3140,0
|
|
20241205,181700,74837900,3140,3140,3140,3140,0
|
|
20241205,181600,74837900,3140,3140,3140,3140,0
|
|
20241205,181500,74837900,3140,3140,3140,3140,0
|
|
20241205,181400,74837900,3140,3140,3140,3140,0
|
|
20241205,181300,74837900,3140,3140,3140,3140,0
|
|
20241205,181200,74837900,3140,3140,3140,3140,0
|
|
20241205,181100,74837900,3140,3140,3140,3140,539
|
|
20241205,181000,74837900,3140,3140,3140,3140,0
|
|
20241205,180900,74837900,3140,3140,3140,3140,0
|
|
20241205,180800,74837900,3140,3140,3140,3140,0
|
|
20241205,180700,74837900,3140,3140,3140,3140,0
|
|
20241205,180600,74837900,3140,3140,3140,3140,0
|
|
20241205,180500,74837900,3140,3140,3140,3140,0
|
|
20241205,180400,74837900,3140,3140,3140,3140,0
|
|
20241205,180300,74837900,3140,3140,3140,3140,0
|
|
20241205,180200,74837900,3140,3140,3140,3140,0
|
|
20241205,180100,74837900,3140,3140,3140,3140,0
|
|
20241205,180000,74837900,3140,3140,3140,3140,0
|
|
20241205,175900,74837900,3140,3140,3140,3140,0
|
|
20241205,175800,74837900,3140,3140,3140,3140,0
|
|
20241205,175700,74837900,3140,3140,3140,3140,0
|
|
20241205,175600,74837900,3140,3140,3140,3140,0
|
|
20241205,175500,74837900,3140,3140,3140,3140,0
|
|
20241205,175400,74837900,3140,3140,3140,3140,0
|
|
20241205,175300,74837900,3140,3140,3140,3140,0
|
|
20241205,175200,74837900,3140,3140,3140,3140,0
|
|
20241205,175100,74837900,3140,3140,3140,3140,0
|
|
20241205,175000,74837900,3140,3140,3140,3140,0
|
|
20241205,174900,74837900,3140,3140,3140,3140,0
|
|
20241205,174800,74837900,3140,3140,3140,3140,0
|
|
20241205,174700,74837900,3140,3140,3140,3140,0
|
|
20241205,174600,74837900,3140,3140,3140,3140,0
|
|
20241205,174500,74837900,3140,3140,3140,3140,0
|
|
20241205,174400,74837900,3140,3140,3140,3140,0
|
|
20241205,174300,74837900,3140,3140,3140,3140,0
|
|
20241205,174200,74837900,3140,3140,3140,3140,0
|
|
20241205,174100,74837900,3140,3140,3140,3140,539
|
|
20241205,174000,74837900,3140,3140,3140,3140,0
|
|
20241205,173900,74837900,3140,3140,3140,3140,0
|
|
20241205,173800,74837900,3140,3140,3140,3140,0
|
|
20241205,173700,74837900,3140,3140,3140,3140,0
|
|
20241205,173600,74837900,3140,3140,3140,3140,0
|
|
20241205,173500,74837900,3140,3140,3140,3140,0
|
|
20241205,173400,74837900,3140,3140,3140,3140,0
|
|
20241205,173300,74837900,3140,3140,3140,3140,0
|
|
20241205,173200,74837900,3140,3140,3140,3140,0
|
|
20241205,173100,74837900,3140,3140,3140,3140,0
|
|
20241205,173000,74837900,3140,3140,3140,3140,0
|
|
20241205,172900,74837900,3140,3140,3140,3140,0
|
|
20241205,172800,74837900,3140,3140,3140,3140,0
|
|
20241205,172700,74837900,3140,3140,3140,3140,0
|
|
20241205,172600,74837900,3140,3140,3140,3140,0
|
|
20241205,172500,74837900,3140,3140,3140,3140,0
|
|
20241205,172400,74837900,3140,3140,3140,3140,0
|
|
20241205,172300,74837900,3140,3140,3140,3140,0
|
|
20241205,172200,74837900,3140,3140,3140,3140,0
|
|
20241205,172100,74837900,3140,3140,3140,3140,0
|
|
20241205,172000,74837900,3140,3140,3140,3140,0
|
|
20241205,171900,74837900,3140,3140,3140,3140,0
|
|
20241205,171800,74837900,3140,3140,3140,3140,0
|
|
20241205,171700,74837900,3140,3140,3140,3140,0
|
|
20241205,171600,74837900,3140,3140,3140,3140,0
|
|
20241205,171500,74837900,3140,3140,3140,3140,0
|
|
20241205,171400,74837900,3140,3140,3140,3140,0
|
|
20241205,171300,74837900,3140,3140,3140,3140,0
|
|
20241205,171200,74837900,3140,3140,3140,3140,0
|
|
20241205,171100,74837900,3140,3140,3140,3140,539
|
|
20241205,171000,74837900,3140,3140,3140,3140,0
|
|
20241205,170900,74837900,3140,3140,3140,3140,0
|
|
20241205,170800,74837900,3140,3140,3140,3140,0
|
|
20241205,170700,74837900,3140,3140,3140,3140,0
|
|
20241205,170600,74837900,3140,3140,3140,3140,0
|
|
20241205,170500,74837900,3140,3140,3140,3140,0
|
|
20241205,170400,74837900,3140,3140,3140,3140,0
|
|
20241205,170300,74837900,3140,3140,3140,3140,0
|
|
20241205,170200,74837900,3140,3140,3140,3140,0
|
|
20241205,170100,74837900,3140,3140,3140,3140,0
|
|
20241205,170000,74837900,3140,3140,3140,3140,0
|
|
20241205,165900,74837900,3140,3140,3140,3140,0
|
|
20241205,165800,74837900,3140,3140,3140,3140,0
|
|
20241205,165700,74837900,3140,3140,3140,3140,0
|
|
20241205,165600,74837900,3140,3140,3140,3140,0
|
|
20241205,165500,74837900,3140,3140,3140,3140,0
|
|
20241205,165400,74837900,3140,3140,3140,3140,0
|
|
20241205,165300,74837900,3140,3140,3140,3140,0
|
|
20241205,165200,74837900,3140,3140,3140,3140,0
|
|
20241205,165100,74837900,3140,3140,3140,3140,0
|
|
20241205,165000,74837900,3140,3140,3140,3140,0
|
|
20241205,164900,74837900,3140,3140,3140,3140,0
|
|
20241205,164800,74837900,3140,3140,3140,3140,0
|
|
20241205,164700,74837900,3140,3140,3140,3140,0
|
|
20241205,164600,74837900,3140,3140,3140,3140,0
|
|
20241205,164500,74837900,3140,3140,3140,3140,0
|
|
20241205,164400,74837900,3140,3140,3140,3140,0
|
|
20241205,164300,74837900,3140,3140,3140,3140,0
|
|
20241205,164200,74837900,3140,3140,3140,3140,0
|
|
20241205,164100,74837900,3140,3140,3140,3140,539
|
|
20241205,164000,74837900,3140,3140,3140,3140,0
|
|
20241205,163900,74837900,3140,3140,3140,3140,0
|
|
20241205,163800,74837900,3140,3140,3140,3140,0
|
|
20241205,163700,74837900,3140,3140,3140,3140,0
|
|
20241205,163600,74837900,3140,3140,3140,3140,0
|
|
20241205,163500,74837900,3140,3140,3140,3140,0
|
|
20241205,163400,74837900,3140,3140,3140,3140,0
|
|
20241205,163300,74837900,3140,3140,3140,3140,0
|
|
20241205,163200,74837900,3140,3140,3140,3140,0
|
|
20241205,163100,74837900,3140,3140,3140,3140,0
|
|
20241205,163000,74837900,3140,3140,3140,3140,0
|
|
20241205,162900,74837900,3140,3140,3140,3140,0
|
|
20241205,162800,74837900,3140,3140,3140,3140,0
|
|
20241205,162700,74837900,3140,3140,3140,3140,0
|
|
20241205,162600,74837900,3140,3140,3140,3140,0
|
|
20241205,162500,74837900,3140,3140,3140,3140,0
|
|
20241205,162400,74837900,3140,3140,3140,3140,0
|
|
20241205,162300,74837900,3140,3140,3140,3140,0
|
|
20241205,162200,74837900,3140,3140,3140,3140,0
|
|
20241205,162100,74837900,3140,3140,3140,3140,0
|
|
20241205,162000,74837900,3140,3140,3140,3140,0
|
|
20241205,161900,74837900,3140,3140,3140,3140,0
|
|
20241205,161800,74837900,3140,3140,3140,3140,0
|
|
20241205,161700,74837900,3140,3140,3140,3140,0
|
|
20241205,161600,74837900,3140,3140,3140,3140,0
|
|
20241205,161500,74837900,3140,3140,3140,3140,0
|
|
20241205,161400,74837900,3140,3140,3140,3140,0
|
|
20241205,161300,74837900,3140,3140,3140,3140,0
|
|
20241205,161200,74837900,3140,3140,3140,3140,0
|
|
20241205,161100,74837900,3140,3140,3140,3140,539
|
|
20241205,161000,74837900,3140,3140,3140,3140,0
|
|
20241205,160900,74837900,3140,3140,3140,3140,0
|
|
20241205,160800,74837900,3140,3140,3140,3140,0
|
|
20241205,160700,74837900,3140,3140,3140,3140,0
|
|
20241205,160600,74837900,3140,3140,3140,3140,0
|
|
20241205,160500,74837900,3140,3140,3140,3140,0
|
|
20241205,160400,74837900,3140,3140,3140,3140,0
|
|
20241205,160300,74837900,3140,3140,3140,3140,0
|
|
20241205,160200,74837900,3140,3140,3140,3140,0
|
|
20241205,160100,74837900,3140,3140,3140,3140,0
|
|
20241205,160000,74837900,3140,3140,3140,3140,0
|
|
20241205,155900,74837900,3140,3140,3140,3140,0
|
|
20241205,155800,74837900,3140,3140,3140,3140,0
|
|
20241205,155700,74837900,3140,3140,3140,3140,0
|
|
20241205,155600,74837900,3140,3140,3140,3140,0
|
|
20241205,155500,74837900,3140,3140,3140,3140,0
|
|
20241205,155400,74837900,3140,3140,3140,3140,0
|
|
20241205,155300,74837900,3140,3140,3140,3140,0
|
|
20241205,155200,74837900,3140,3140,3140,3140,0
|
|
20241205,155100,74837900,3140,3140,3140,3140,0
|
|
20241205,155000,74837900,3140,3140,3140,3140,0
|
|
20241205,154900,74837900,3140,3140,3140,3140,0
|
|
20241205,154800,74837900,3140,3140,3140,3140,0
|
|
20241205,154700,74837900,3140,3140,3140,3140,0
|
|
20241205,154600,74837900,3140,3140,3140,3140,0
|
|
20241205,154500,74837900,3140,3140,3140,3140,0
|
|
20241205,154400,74837900,3140,3140,3140,3140,0
|
|
20241205,154300,74837900,3140,3140,3140,3140,0
|
|
20241205,154200,74837900,3140,3140,3140,3140,0
|
|
20241205,154100,74837900,3140,3140,3140,3140,539
|
|
20241205,154000,74837900,3140,3140,3140,3140,0
|
|
20241205,153900,74837900,3140,3140,3140,3140,0
|
|
20241205,153800,74837900,3140,3140,3140,3140,0
|
|
20241205,153700,74837900,3140,3140,3140,3140,0
|
|
20241205,153600,74837900,3140,3140,3140,3140,0
|
|
20241205,153500,74837900,3140,3140,3140,3140,0
|
|
20241205,153400,74837900,3140,3140,3140,3140,0
|
|
20241205,153300,74837900,3140,3140,3140,3140,0
|
|
20241205,153200,74837900,3140,3140,3140,3140,0
|
|
20241205,153100,74837900,3140,3140,3140,3140,0
|
|
20241205,153000,74837900,3140,3140,3140,3140,539
|
|
20241205,152900,73145440,3145,3145,3145,3145,0
|
|
20241205,152800,73145440,3145,3145,3145,3145,0
|
|
20241205,152700,73145440,3145,3145,3145,3145,0
|
|
20241205,152600,73145440,3145,3145,3145,3145,0
|
|
20241205,152500,73145440,3145,3145,3145,3145,0
|
|
20241205,152400,73145440,3145,3145,3145,3145,0
|
|
20241205,152300,73145440,3145,3145,3145,3145,0
|
|
20241205,152200,73145440,3145,3145,3145,3145,0
|
|
20241205,152100,73145440,3145,3145,3145,3145,0
|
|
20241205,152000,73145440,3145,3145,3145,3145,0
|
|
20241205,151900,73145440,3145,3120,3145,3120,2500
|
|
20241205,151800,65329430,3120,3115,3120,3115,3204
|
|
20241205,151700,55341415,3115,3115,3115,3115,1
|
|
20241205,151600,55338300,3110,3110,3110,3110,0
|
|
20241205,151500,55338300,3110,3110,3110,3110,0
|
|
20241205,151400,55338300,3110,3110,3110,3110,0
|
|
20241205,151300,55338300,3110,3110,3110,3110,584
|
|
20241205,151200,53522060,3110,3110,3110,3110,0
|
|
20241205,151100,53522060,3110,3110,3110,3110,0
|
|
20241205,151000,53522060,3110,3110,3110,3110,0
|
|
20241205,150900,53522060,3110,3110,3110,3110,0
|
|
20241205,150800,53522060,3110,3110,3110,3110,0
|
|
20241205,150700,53522060,3110,3110,3110,3110,0
|
|
20241205,150600,53522060,3110,3110,3110,3110,1
|
|
20241205,150500,53518950,3110,3110,3110,3110,0
|
|
20241205,150400,53518950,3110,3110,3110,3110,0
|
|
20241205,150300,53518950,3110,3110,3110,3110,0
|
|
20241205,150200,53518950,3110,3110,3110,3110,14
|
|
20241205,150100,53475410,3110,3110,3110,3110,0
|
|
20241205,150000,53475410,3110,3110,3110,3110,0
|
|
20241205,145900,53475410,3110,3115,3115,3110,38
|
|
20241205,145800,53357110,3110,3110,3110,3110,0
|
|
20241205,145700,53357110,3110,3110,3110,3110,0
|
|
20241205,145600,53357110,3110,3110,3110,3110,0
|
|
20241205,145500,53357110,3110,3110,3110,3110,28
|
|
20241205,145400,53270030,3105,3105,3105,3105,0
|
|
20241205,145300,53270030,3105,3105,3105,3105,0
|
|
20241205,145200,53270030,3105,3105,3105,3105,0
|
|
20241205,145100,53270030,3105,3105,3105,3105,30
|
|
20241205,145000,53176880,3100,3100,3100,3100,30
|
|
20241205,144900,53083880,3100,3105,3105,3100,1747
|
|
20241205,144800,47659580,3105,3105,3105,3105,0
|
|
20241205,144700,47659580,3105,3105,3105,3105,8
|
|
20241205,144600,47634740,3110,3110,3110,3110,23
|
|
20241205,144500,47563210,3110,3110,3110,3110,3
|
|
20241205,144400,47553880,3110,3110,3110,3110,0
|
|
20241205,144300,47553880,3110,3110,3110,3110,223
|
|
20241205,144200,46860350,3110,3110,3110,3110,0
|
|
20241205,144100,46860350,3110,3110,3110,3110,0
|
|
20241205,144000,46860350,3110,3110,3110,3110,15
|
|
20241205,143900,46813700,3110,3110,3110,3110,0
|
|
20241205,143800,46813700,3110,3110,3110,3110,0
|
|
20241205,143700,46813700,3110,3110,3110,3110,0
|
|
20241205,143600,46813700,3110,3110,3110,3110,0
|
|
20241205,143500,46813700,3110,3110,3110,3110,2
|
|
20241205,143400,46807480,3105,3105,3105,3105,18
|
|
20241205,143300,46751590,3105,3105,3105,3105,545
|
|
20241205,143200,45059365,3105,3105,3105,3105,0
|
|
20241205,143100,45059365,3105,3105,3105,3105,0
|
|
20241205,143000,45059365,3105,3105,3105,3105,0
|
|
20241205,142900,45059365,3105,3105,3105,3105,1
|
|
20241205,142800,45056260,3110,3110,3110,3110,0
|
|
20241205,142700,45056260,3110,3110,3110,3110,0
|
|
20241205,142600,45056260,3110,3110,3110,3110,0
|
|
20241205,142500,45056260,3110,3110,3110,3110,0
|
|
20241205,142400,45056260,3110,3110,3110,3110,0
|
|
20241205,142300,45056260,3110,3110,3110,3110,0
|
|
20241205,142200,45056260,3110,3110,3110,3110,0
|
|
20241205,142100,45056260,3110,3110,3110,3110,0
|
|
20241205,142000,45056260,3110,3110,3110,3110,1
|
|
20241205,141900,45053150,3110,3110,3110,3110,0
|
|
20241205,141800,45053150,3110,3110,3110,3110,0
|
|
20241205,141700,45053150,3110,3110,3110,3110,291
|
|
20241205,141600,44148140,3115,3115,3115,3115,0
|
|
20241205,141500,44148140,3115,3115,3115,3115,0
|
|
20241205,141400,44148140,3115,3115,3115,3115,0
|
|
20241205,141300,44148140,3115,3115,3115,3115,0
|
|
20241205,141200,44148140,3115,3115,3115,3115,0
|
|
20241205,141100,44148140,3115,3115,3115,3115,0
|
|
20241205,141000,44148140,3115,3115,3115,3115,0
|
|
20241205,140900,44148140,3115,3115,3115,3115,0
|
|
20241205,140800,44148140,3115,3115,3115,3115,0
|
|
20241205,140700,44148140,3115,3115,3115,3115,10
|
|
20241205,140600,44116990,3110,3110,3110,3110,0
|
|
20241205,140500,44116990,3110,3110,3110,3110,0
|
|
20241205,140400,44116990,3110,3110,3110,3110,0
|
|
20241205,140300,44116990,3110,3110,3110,3110,0
|
|
20241205,140200,44116990,3110,3110,3110,3110,0
|
|
20241205,140100,44116990,3110,3110,3110,3110,0
|
|
20241205,140000,44116990,3110,3110,3110,3110,0
|
|
20241205,135900,44116990,3110,3110,3110,3110,9
|
|
20241205,135800,44089000,3110,3110,3110,3110,0
|
|
20241205,135700,44089000,3110,3110,3110,3110,0
|
|
20241205,135600,44089000,3110,3110,3110,3110,0
|
|
20241205,135500,44089000,3110,3110,3110,3110,50
|
|
20241205,135400,43933500,3110,3110,3110,3110,0
|
|
20241205,135300,43933500,3110,3110,3110,3110,20
|
|
20241205,135200,43871300,3110,3110,3110,3110,0
|
|
20241205,135100,43871300,3110,3110,3110,3110,0
|
|
20241205,135000,43871300,3110,3110,3110,3110,0
|
|
20241205,134900,43871300,3110,3110,3110,3110,0
|
|
20241205,134800,43871300,3110,3110,3110,3110,0
|
|
20241205,134700,43871300,3110,3110,3110,3110,1
|
|
20241205,134600,43868190,3105,3105,3105,3105,0
|
|
20241205,134500,43868190,3105,3105,3105,3105,0
|
|
20241205,134400,43868190,3105,3105,3105,3105,0
|
|
20241205,134300,43868190,3105,3105,3105,3105,0
|
|
20241205,134200,43868190,3105,3110,3110,3105,433
|
|
20241205,134100,42521575,3115,3115,3115,3115,0
|
|
20241205,134000,42521575,3115,3115,3115,3115,3
|
|
20241205,133900,42512230,3115,3115,3115,3115,0
|
|
20241205,133800,42512230,3115,3115,3115,3115,0
|
|
20241205,133700,42512230,3115,3115,3115,3115,1
|
|
20241205,133600,42509115,3110,3110,3110,3110,0
|
|
20241205,133500,42509115,3110,3110,3110,3110,0
|
|
20241205,133400,42509115,3110,3110,3110,3110,0
|
|
20241205,133300,42509115,3110,3110,3110,3110,0
|
|
20241205,133200,42509115,3110,3110,3110,3110,0
|
|
20241205,133100,42509115,3110,3110,3110,3110,4
|
|
20241205,133000,42496675,3115,3115,3115,3115,0
|
|
20241205,132900,42496675,3115,3110,3115,3110,10
|
|
20241205,132800,42465570,3110,3110,3110,3110,311
|
|
20241205,132700,41498360,3115,3115,3115,3115,0
|
|
20241205,132600,41498360,3115,3115,3115,3115,0
|
|
20241205,132500,41498360,3115,3115,3115,3115,0
|
|
20241205,132400,41498360,3115,3115,3115,3115,0
|
|
20241205,132300,41498360,3115,3115,3115,3115,0
|
|
20241205,132200,41498360,3115,3115,3115,3115,0
|
|
20241205,132100,41498360,3115,3115,3115,3115,0
|
|
20241205,132000,41498360,3115,3115,3115,3115,0
|
|
20241205,131900,41498360,3115,3115,3115,3115,0
|
|
20241205,131800,41498360,3115,3115,3115,3115,0
|
|
20241205,131700,41498360,3115,3115,3115,3115,0
|
|
20241205,131600,41498360,3115,3115,3115,3115,0
|
|
20241205,131500,41498360,3115,3115,3115,3115,0
|
|
20241205,131400,41498360,3115,3115,3115,3115,7
|
|
20241205,131300,41476555,3115,3115,3115,3115,0
|
|
20241205,131200,41476555,3115,3115,3115,3115,0
|
|
20241205,131100,41476555,3115,3115,3115,3115,0
|
|
20241205,131000,41476555,3115,3115,3115,3115,0
|
|
20241205,130900,41476555,3115,3115,3115,3115,0
|
|
20241205,130800,41476555,3115,3115,3115,3115,0
|
|
20241205,130700,41476555,3115,3115,3115,3115,32
|
|
20241205,130600,41376875,3110,3110,3110,3110,0
|
|
20241205,130500,41376875,3110,3110,3110,3110,16
|
|
20241205,130400,41327115,3115,3115,3115,3115,0
|
|
20241205,130300,41327115,3115,3115,3115,3115,0
|
|
20241205,130200,41327115,3115,3115,3115,3115,13
|
|
20241205,130100,41286620,3110,3110,3110,3110,0
|
|
20241205,130000,41286620,3110,3110,3110,3110,1
|
|
20241205,125900,41283510,3115,3115,3115,3115,0
|
|
20241205,125800,41283510,3115,3115,3115,3115,3
|
|
20241205,125700,41274165,3115,3115,3115,3115,146
|
|
20241205,125600,40819375,3120,3120,3120,3120,0
|
|
20241205,125500,40819375,3120,3120,3120,3120,0
|
|
20241205,125400,40819375,3120,3120,3120,3120,0
|
|
20241205,125300,40819375,3120,3120,3120,3120,3
|
|
20241205,125200,40810015,3120,3120,3120,3120,0
|
|
20241205,125100,40810015,3120,3120,3120,3120,1
|
|
20241205,125000,40806895,3120,3120,3120,3120,0
|
|
20241205,124900,40806895,3120,3120,3120,3120,0
|
|
20241205,124800,40806895,3120,3120,3120,3120,3
|
|
20241205,124700,40797535,3115,3115,3115,3115,2
|
|
20241205,124600,40791305,3120,3120,3120,3120,0
|
|
20241205,124500,40791305,3120,3120,3120,3120,1
|
|
20241205,124400,40788185,3120,3120,3120,3120,0
|
|
20241205,124300,40788185,3120,3120,3120,3120,4
|
|
20241205,124200,40775705,3120,3120,3120,3120,0
|
|
20241205,124100,40775705,3120,3120,3120,3120,0
|
|
20241205,124000,40775705,3120,3120,3120,3120,0
|
|
20241205,123900,40775705,3120,3120,3120,3120,3
|
|
20241205,123800,40766345,3120,3120,3120,3120,0
|
|
20241205,123700,40766345,3120,3120,3120,3120,0
|
|
20241205,123600,40766345,3120,3120,3120,3120,0
|
|
20241205,123500,40766345,3120,3120,3120,3120,0
|
|
20241205,123400,40766345,3120,3120,3120,3120,3
|
|
20241205,123300,40756985,3115,3115,3115,3115,110
|
|
20241205,123200,40414335,3120,3120,3120,3120,0
|
|
20241205,123100,40414335,3120,3120,3120,3120,0
|
|
20241205,123000,40414335,3120,3120,3120,3120,0
|
|
20241205,122900,40414335,3120,3120,3120,3120,3
|
|
20241205,122800,40404975,3120,3120,3120,3120,0
|
|
20241205,122700,40404975,3120,3120,3120,3120,0
|
|
20241205,122600,40404975,3120,3120,3120,3120,0
|
|
20241205,122500,40404975,3120,3120,3120,3120,0
|
|
20241205,122400,40404975,3120,3120,3120,3120,4
|
|
20241205,122300,40392495,3120,3120,3120,3120,0
|
|
20241205,122200,40392495,3120,3120,3120,3120,0
|
|
20241205,122100,40392495,3120,3120,3120,3120,0
|
|
20241205,122000,40392495,3120,3120,3120,3120,0
|
|
20241205,121900,40392495,3120,3120,3120,3120,4
|
|
20241205,121800,40380015,3115,3115,3115,3115,33
|
|
20241205,121700,40277220,3120,3120,3120,3120,0
|
|
20241205,121600,40277220,3120,3120,3120,3120,0
|
|
20241205,121500,40277220,3120,3120,3120,3120,0
|
|
20241205,121400,40277220,3120,3120,3120,3120,3
|
|
20241205,121300,40267860,3120,3120,3120,3120,0
|
|
20241205,121200,40267860,3120,3120,3120,3120,0
|
|
20241205,121100,40267860,3120,3120,3120,3120,0
|
|
20241205,121000,40267860,3120,3120,3120,3120,0
|
|
20241205,120900,40267860,3120,3120,3120,3120,3
|
|
20241205,120800,40258500,3120,3120,3120,3120,3
|
|
20241205,120700,40249140,3120,3120,3120,3120,0
|
|
20241205,120600,40249140,3120,3120,3120,3120,0
|
|
20241205,120500,40249140,3120,3120,3120,3120,0
|
|
20241205,120400,40249140,3120,3120,3120,3120,3
|
|
20241205,120300,40239780,3120,3120,3120,3120,0
|
|
20241205,120200,40239780,3120,3120,3120,3120,0
|
|
20241205,120100,40239780,3120,3125,3125,3120,180
|
|
20241205,120000,39678030,3125,3125,3125,3125,2
|
|
20241205,115900,39671780,3120,3120,3120,3120,63
|
|
20241205,115800,39475220,3120,3120,3120,3120,0
|
|
20241205,115700,39475220,3120,3120,3120,3120,0
|
|
20241205,115600,39475220,3120,3120,3120,3120,0
|
|
20241205,115500,39475220,3120,3120,3120,3120,13
|
|
20241205,115400,39434660,3120,3120,3120,3120,0
|
|
20241205,115300,39434660,3120,3120,3120,3120,0
|
|
20241205,115200,39434660,3120,3120,3120,3120,0
|
|
20241205,115100,39434660,3120,3120,3120,3120,1
|
|
20241205,115000,39431540,3120,3120,3120,3120,2
|
|
20241205,114900,39425300,3120,3120,3120,3120,0
|
|
20241205,114800,39425300,3120,3120,3120,3120,0
|
|
20241205,114700,39425300,3120,3120,3120,3120,0
|
|
20241205,114600,39425300,3120,3120,3120,3120,0
|
|
20241205,114500,39425300,3120,3120,3120,3120,3
|
|
20241205,114400,39415940,3120,3120,3120,3120,0
|
|
20241205,114300,39415940,3120,3120,3120,3120,2
|
|
20241205,114200,39409700,3125,3125,3125,3125,0
|
|
20241205,114100,39409700,3125,3125,3125,3125,0
|
|
20241205,114000,39409700,3125,3125,3125,3125,2
|
|
20241205,113900,39403450,3125,3125,3125,3125,0
|
|
20241205,113800,39403450,3125,3125,3125,3125,0
|
|
20241205,113700,39403450,3125,3125,3125,3125,0
|
|
20241205,113600,39403450,3125,3125,3125,3125,0
|
|
20241205,113500,39403450,3125,3125,3125,3125,3
|
|
20241205,113400,39394075,3125,3125,3125,3125,0
|
|
20241205,113300,39394075,3125,3125,3125,3125,0
|
|
20241205,113200,39394075,3125,3125,3125,3125,0
|
|
20241205,113100,39394075,3125,3125,3125,3125,0
|
|
20241205,113000,39394075,3125,3125,3125,3125,2
|
|
20241205,112900,39387825,3125,3125,3125,3125,0
|
|
20241205,112800,39387825,3125,3125,3125,3125,0
|
|
20241205,112700,39387825,3125,3125,3125,3125,0
|
|
20241205,112600,39387825,3125,3125,3125,3125,3
|
|
20241205,112500,39378450,3125,3125,3125,3125,0
|
|
20241205,112400,39378450,3125,3125,3125,3125,0
|
|
20241205,112300,39378450,3125,3125,3125,3125,0
|
|
20241205,112200,39378450,3125,3125,3125,3125,0
|
|
20241205,112100,39378450,3125,3120,3125,3120,9
|
|
20241205,112000,39350365,3115,3115,3115,3115,0
|
|
20241205,111900,39350365,3115,3115,3115,3115,0
|
|
20241205,111800,39350365,3115,3115,3115,3115,0
|
|
20241205,111700,39350365,3115,3115,3115,3115,0
|
|
20241205,111600,39350365,3115,3115,3115,3115,2
|
|
20241205,111500,39344135,3115,3115,3115,3115,0
|
|
20241205,111400,39344135,3115,3115,3115,3115,0
|
|
20241205,111300,39344135,3115,3115,3115,3115,0
|
|
20241205,111200,39344135,3115,3115,3115,3115,0
|
|
20241205,111100,39344135,3115,3115,3115,3115,2
|
|
20241205,111000,39337905,3115,3115,3115,3115,0
|
|
20241205,110900,39337905,3115,3115,3115,3115,0
|
|
20241205,110800,39337905,3115,3115,3115,3115,0
|
|
20241205,110700,39337905,3115,3115,3115,3115,0
|
|
20241205,110600,39337905,3115,3115,3115,3115,3
|
|
20241205,110500,39328560,3115,3115,3115,3115,0
|
|
20241205,110400,39328560,3115,3115,3115,3115,0
|
|
20241205,110300,39328560,3115,3115,3115,3115,0
|
|
20241205,110200,39328560,3115,3115,3115,3115,0
|
|
20241205,110100,39328560,3115,3115,3115,3115,2
|
|
20241205,110000,39322330,3110,3110,3110,3110,0
|
|
20241205,105900,39322330,3110,3110,3110,3110,0
|
|
20241205,105800,39322330,3110,3110,3110,3110,0
|
|
20241205,105700,39322330,3110,3110,3110,3110,0
|
|
20241205,105600,39322330,3110,3110,3110,3110,2
|
|
20241205,105500,39316110,3110,3110,3110,3110,0
|
|
20241205,105400,39316110,3110,3110,3110,3110,0
|
|
20241205,105300,39316110,3110,3110,3110,3110,1
|
|
20241205,105200,39313000,3110,3110,3110,3110,0
|
|
20241205,105100,39313000,3110,3105,3110,3105,3
|
|
20241205,105000,39303675,3125,3125,3125,3125,0
|
|
20241205,104900,39303675,3125,3125,3125,3125,0
|
|
20241205,104800,39303675,3125,3125,3125,3125,5
|
|
20241205,104700,39288050,3125,3125,3125,3125,3
|
|
20241205,104600,39278675,3125,3125,3125,3125,0
|
|
20241205,104500,39278675,3125,3125,3125,3125,0
|
|
20241205,104400,39278675,3125,3125,3125,3125,0
|
|
20241205,104300,39278675,3125,3125,3125,3125,0
|
|
20241205,104200,39278675,3125,3125,3125,3125,2
|
|
20241205,104100,39272425,3120,3120,3120,3120,2
|
|
20241205,104000,39266185,3115,3115,3115,3115,0
|
|
20241205,103900,39266185,3115,3115,3115,3115,2
|
|
20241205,103800,39259955,3115,3115,3115,3115,21
|
|
20241205,103700,39194540,3115,3115,3115,3115,2
|
|
20241205,103600,39188310,3110,3110,3110,3110,0
|
|
20241205,103500,39188310,3110,3110,3110,3110,1400
|
|
20241205,103400,34834310,3115,3115,3115,3115,0
|
|
20241205,103300,34834310,3115,3115,3115,3115,0
|
|
20241205,103200,34834310,3115,3115,3115,3115,2
|
|
20241205,103100,34828080,3110,3110,3110,3110,0
|
|
20241205,103000,34828080,3110,3120,3120,3110,2133
|
|
20241205,102900,28192985,3125,3125,3125,3125,0
|
|
20241205,102800,28192985,3125,3120,3125,3120,6
|
|
20241205,102700,28174260,3125,3125,3125,3125,3
|
|
20241205,102600,28164885,3125,3125,3125,3125,48
|
|
20241205,102500,28014885,3125,3125,3125,3125,0
|
|
20241205,102400,28014885,3125,3125,3125,3125,0
|
|
20241205,102300,28014885,3125,3125,3125,3125,0
|
|
20241205,102200,28014885,3125,3125,3125,3125,2
|
|
20241205,102100,28008635,3125,3125,3125,3125,0
|
|
20241205,102000,28008635,3125,3125,3125,3125,0
|
|
20241205,101900,28008635,3125,3125,3125,3125,0
|
|
20241205,101800,28008635,3125,3125,3125,3125,1
|
|
20241205,101700,28005510,3120,3120,3120,3120,2
|
|
20241205,101600,27999270,3120,3120,3120,3120,0
|
|
20241205,101500,27999270,3120,3120,3120,3120,0
|
|
20241205,101400,27999270,3120,3120,3120,3120,0
|
|
20241205,101300,27999270,3120,3125,3125,3120,3
|
|
20241205,101200,27989900,3120,3120,3120,3120,0
|
|
20241205,101100,27989900,3120,3120,3120,3120,0
|
|
20241205,101000,27989900,3120,3120,3120,3120,0
|
|
20241205,100900,27989900,3120,3120,3120,3120,0
|
|
20241205,100800,27989900,3120,3120,3120,3120,2
|
|
20241205,100700,27983660,3120,3120,3120,3120,0
|
|
20241205,100600,27983660,3120,3120,3120,3120,0
|
|
20241205,100500,27983660,3120,3120,3120,3120,0
|
|
20241205,100400,27983660,3120,3120,3120,3120,0
|
|
20241205,100300,27983660,3120,3125,3155,3120,24
|
|
20241205,100200,27908265,3120,3120,3120,3120,0
|
|
20241205,100100,27908265,3120,3120,3120,3120,0
|
|
20241205,100000,27908265,3120,3120,3120,3120,2
|
|
20241205,095900,27902025,3120,3115,3155,3115,100
|
|
20241205,095800,27588920,3110,3105,3110,3105,618
|
|
20241205,095700,25670015,3105,3110,3110,3100,1068
|
|
20241205,095600,22353825,3115,3120,3120,3115,541
|
|
20241205,095500,20666070,3120,3120,3120,3120,998
|
|
20241205,095400,17552310,3120,3120,3120,3120,0
|
|
20241205,095300,17552310,3120,3120,3120,3120,3
|
|
20241205,095200,17542950,3115,3115,3115,3115,0
|
|
20241205,095100,17542950,3115,3115,3115,3115,0
|
|
20241205,095000,17542950,3115,3115,3115,3115,0
|
|
20241205,094900,17542950,3115,3120,3120,3115,2
|
|
20241205,094800,17536715,3120,3120,3120,3120,2
|
|
20241205,094700,17530475,3130,3120,3130,3120,20
|
|
20241205,094600,17467900,3115,3120,3120,3115,54
|
|
20241205,094500,17299570,3120,3120,3120,3120,0
|
|
20241205,094400,17299570,3120,3120,3120,3120,7
|
|
20241205,094300,17277730,3125,3125,3125,3125,2
|
|
20241205,094200,17271480,3125,3125,3125,3125,11
|
|
20241205,094100,17237105,3125,3125,3125,3125,0
|
|
20241205,094000,17237105,3125,3125,3125,3125,0
|
|
20241205,093900,17237105,3125,3125,3125,3125,0
|
|
20241205,093800,17237105,3125,3125,3125,3125,2
|
|
20241205,093700,17230855,3120,3120,3120,3120,0
|
|
20241205,093600,17230855,3120,3120,3120,3120,6
|
|
20241205,093500,17212135,3125,3125,3125,3125,0
|
|
20241205,093400,17212135,3125,3125,3125,3125,5
|
|
20241205,093300,17196510,3125,3125,3125,3125,3
|
|
20241205,093200,17187135,3125,3125,3125,3125,4
|
|
20241205,093100,17174635,3120,3120,3120,3120,8
|
|
20241205,093000,17149675,3115,3115,3115,3115,0
|
|
20241205,092900,17149675,3115,3115,3115,3115,2
|
|
20241205,092800,17143445,3115,3115,3115,3115,0
|
|
20241205,092700,17143445,3115,3115,3115,3115,0
|
|
20241205,092600,17143445,3115,3115,3115,3115,3
|
|
20241205,092500,17134100,3110,3110,3110,3110,1
|
|
20241205,092400,17130990,3115,3115,3115,3115,2
|
|
20241205,092300,17124760,3120,3120,3120,3120,0
|
|
20241205,092200,17124760,3120,3120,3120,3120,0
|
|
20241205,092100,17124760,3120,3115,3120,3115,5
|
|
20241205,092000,17109180,3115,3110,3115,3110,1501
|
|
20241205,091900,12434570,3110,3110,3115,3110,304
|
|
20241205,091800,11489115,3105,3105,3105,3105,0
|
|
20241205,091700,11489115,3105,3110,3110,3105,1320
|
|
20241205,091600,7386420,3115,3115,3115,3115,0
|
|
20241205,091500,7386420,3115,3115,3115,3115,0
|
|
20241205,091400,7386420,3115,3115,3115,3115,2
|
|
20241205,091300,7380190,3110,3115,3115,3110,91
|
|
20241205,091200,7096800,3115,3115,3115,3115,0
|
|
20241205,091100,7096800,3115,3115,3115,3115,2
|
|
20241205,091000,7090570,3115,3115,3115,3115,32
|
|
20241205,090900,6990890,3130,3130,3130,3130,3
|
|
20241205,090800,6981500,3125,3125,3125,3125,11
|
|
20241205,090700,6947125,3115,3115,3115,3115,0
|
|
20241205,090600,6947125,3115,3125,3125,3115,2
|
|
20241205,090500,6940885,3120,3130,3130,3120,3
|
|
20241205,090400,6931505,3130,3110,3130,3105,2019
|
|
20241205,090300,660540,3130,3130,3130,3130,0
|
|
20241205,090200,660540,3130,3130,3130,3130,0
|
|
20241205,090100,660540,3130,3130,3130,3130,0
|
|
20241205,090000,660540,3130,3110,3130,3110,212
|