672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200900,119448865,3080,3080,3080,3080,527
|
|
20241230,200800,119448865,3080,3080,3080,3080,0
|
|
20241230,200700,119448865,3080,3080,3080,3080,0
|
|
20241230,200600,119448865,3080,3080,3080,3080,0
|
|
20241230,200500,119448865,3080,3080,3080,3080,0
|
|
20241230,200400,119448865,3080,3080,3080,3080,0
|
|
20241230,200300,119448865,3080,3080,3080,3080,0
|
|
20241230,200200,119448865,3080,3080,3080,3080,0
|
|
20241230,200100,119448865,3080,3080,3080,3080,0
|
|
20241230,200000,119448865,3080,3080,3080,3080,0
|
|
20241230,195900,119448865,3080,3080,3080,3080,0
|
|
20241230,195800,119448865,3080,3080,3080,3080,0
|
|
20241230,195700,119448865,3080,3080,3080,3080,0
|
|
20241230,195600,119448865,3080,3080,3080,3080,0
|
|
20241230,195500,119448865,3080,3080,3080,3080,0
|
|
20241230,195400,119448865,3080,3080,3080,3080,0
|
|
20241230,195300,119448865,3080,3080,3080,3080,0
|
|
20241230,195200,119448865,3080,3080,3080,3080,0
|
|
20241230,195100,119448865,3080,3080,3080,3080,0
|
|
20241230,195000,119448865,3080,3080,3080,3080,0
|
|
20241230,194900,119448865,3080,3080,3080,3080,0
|
|
20241230,194800,119448865,3080,3080,3080,3080,0
|
|
20241230,194700,119448865,3080,3080,3080,3080,0
|
|
20241230,194600,119448865,3080,3080,3080,3080,0
|
|
20241230,194500,119448865,3080,3080,3080,3080,0
|
|
20241230,194400,119448865,3080,3080,3080,3080,0
|
|
20241230,194300,119448865,3080,3080,3080,3080,0
|
|
20241230,194200,119448865,3080,3080,3080,3080,0
|
|
20241230,194100,119448865,3080,3080,3080,3080,0
|
|
20241230,194000,119448865,3080,3080,3080,3080,0
|
|
20241230,193900,119448865,3080,3080,3080,3080,527
|
|
20241230,193800,119448865,3080,3080,3080,3080,0
|
|
20241230,193700,119448865,3080,3080,3080,3080,0
|
|
20241230,193600,119448865,3080,3080,3080,3080,0
|
|
20241230,193500,119448865,3080,3080,3080,3080,0
|
|
20241230,193400,119448865,3080,3080,3080,3080,0
|
|
20241230,193300,119448865,3080,3080,3080,3080,0
|
|
20241230,193200,119448865,3080,3080,3080,3080,0
|
|
20241230,193100,119448865,3080,3080,3080,3080,0
|
|
20241230,193000,119448865,3080,3080,3080,3080,0
|
|
20241230,192900,119448865,3080,3080,3080,3080,0
|
|
20241230,192800,119448865,3080,3080,3080,3080,0
|
|
20241230,192700,119448865,3080,3080,3080,3080,0
|
|
20241230,192600,119448865,3080,3080,3080,3080,0
|
|
20241230,192500,119448865,3080,3080,3080,3080,0
|
|
20241230,192400,119448865,3080,3080,3080,3080,0
|
|
20241230,192300,119448865,3080,3080,3080,3080,0
|
|
20241230,192200,119448865,3080,3080,3080,3080,0
|
|
20241230,192100,119448865,3080,3080,3080,3080,0
|
|
20241230,192000,119448865,3080,3080,3080,3080,0
|
|
20241230,191900,119448865,3080,3080,3080,3080,0
|
|
20241230,191800,119448865,3080,3080,3080,3080,0
|
|
20241230,191700,119448865,3080,3080,3080,3080,0
|
|
20241230,191600,119448865,3080,3080,3080,3080,0
|
|
20241230,191500,119448865,3080,3080,3080,3080,0
|
|
20241230,191400,119448865,3080,3080,3080,3080,0
|
|
20241230,191300,119448865,3080,3080,3080,3080,0
|
|
20241230,191200,119448865,3080,3080,3080,3080,0
|
|
20241230,191100,119448865,3080,3080,3080,3080,0
|
|
20241230,191000,119448865,3080,3080,3080,3080,0
|
|
20241230,190900,119448865,3080,3080,3080,3080,527
|
|
20241230,190800,119448865,3080,3080,3080,3080,0
|
|
20241230,190700,119448865,3080,3080,3080,3080,0
|
|
20241230,190600,119448865,3080,3080,3080,3080,0
|
|
20241230,190500,119448865,3080,3080,3080,3080,0
|
|
20241230,190400,119448865,3080,3080,3080,3080,0
|
|
20241230,190300,119448865,3080,3080,3080,3080,0
|
|
20241230,190200,119448865,3080,3080,3080,3080,0
|
|
20241230,190100,119448865,3080,3080,3080,3080,0
|
|
20241230,190000,119448865,3080,3080,3080,3080,0
|
|
20241230,185900,119448865,3080,3080,3080,3080,0
|
|
20241230,185800,119448865,3080,3080,3080,3080,0
|
|
20241230,185700,119448865,3080,3080,3080,3080,0
|
|
20241230,185600,119448865,3080,3080,3080,3080,0
|
|
20241230,185500,119448865,3080,3080,3080,3080,0
|
|
20241230,185400,119448865,3080,3080,3080,3080,0
|
|
20241230,185300,119448865,3080,3080,3080,3080,0
|
|
20241230,185200,119448865,3080,3080,3080,3080,0
|
|
20241230,185100,119448865,3080,3080,3080,3080,0
|
|
20241230,185000,119448865,3080,3080,3080,3080,0
|
|
20241230,184900,119448865,3080,3080,3080,3080,0
|
|
20241230,184800,119448865,3080,3080,3080,3080,0
|
|
20241230,184700,119448865,3080,3080,3080,3080,0
|
|
20241230,184600,119448865,3080,3080,3080,3080,0
|
|
20241230,184500,119448865,3080,3080,3080,3080,0
|
|
20241230,184400,119448865,3080,3080,3080,3080,0
|
|
20241230,184300,119448865,3080,3080,3080,3080,0
|
|
20241230,184200,119448865,3080,3080,3080,3080,0
|
|
20241230,184100,119448865,3080,3080,3080,3080,0
|
|
20241230,184000,119448865,3080,3080,3080,3080,0
|
|
20241230,183900,119448865,3080,3080,3080,3080,527
|
|
20241230,183800,119448865,3080,3080,3080,3080,0
|
|
20241230,183700,119448865,3080,3080,3080,3080,0
|
|
20241230,183600,119448865,3080,3080,3080,3080,0
|
|
20241230,183500,119448865,3080,3080,3080,3080,0
|
|
20241230,183400,119448865,3080,3080,3080,3080,0
|
|
20241230,183300,119448865,3080,3080,3080,3080,0
|
|
20241230,183200,119448865,3080,3080,3080,3080,0
|
|
20241230,183100,119448865,3080,3080,3080,3080,0
|
|
20241230,183000,119448865,3080,3080,3080,3080,0
|
|
20241230,182900,119448865,3080,3080,3080,3080,0
|
|
20241230,182800,119448865,3080,3080,3080,3080,0
|
|
20241230,182700,119448865,3080,3080,3080,3080,0
|
|
20241230,182600,119448865,3080,3080,3080,3080,0
|
|
20241230,182500,119448865,3080,3080,3080,3080,0
|
|
20241230,182400,119448865,3080,3080,3080,3080,0
|
|
20241230,182300,119448865,3080,3080,3080,3080,0
|
|
20241230,182200,119448865,3080,3080,3080,3080,0
|
|
20241230,182100,119448865,3080,3080,3080,3080,0
|
|
20241230,182000,119448865,3080,3080,3080,3080,0
|
|
20241230,181900,119448865,3080,3080,3080,3080,0
|
|
20241230,181800,119448865,3080,3080,3080,3080,0
|
|
20241230,181700,119448865,3080,3080,3080,3080,0
|
|
20241230,181600,119448865,3080,3080,3080,3080,0
|
|
20241230,181500,119448865,3080,3080,3080,3080,0
|
|
20241230,181400,119448865,3080,3080,3080,3080,0
|
|
20241230,181300,119448865,3080,3080,3080,3080,0
|
|
20241230,181200,119448865,3080,3080,3080,3080,0
|
|
20241230,181100,119448865,3080,3080,3080,3080,0
|
|
20241230,181000,119448865,3080,3080,3080,3080,0
|
|
20241230,180900,119448865,3080,3080,3080,3080,527
|
|
20241230,180800,119448865,3080,3080,3080,3080,0
|
|
20241230,180700,119448865,3080,3080,3080,3080,0
|
|
20241230,180600,119448865,3080,3080,3080,3080,0
|
|
20241230,180500,119448865,3080,3080,3080,3080,0
|
|
20241230,180400,119448865,3080,3080,3080,3080,0
|
|
20241230,180300,119448865,3080,3080,3080,3080,0
|
|
20241230,180200,119448865,3080,3080,3080,3080,0
|
|
20241230,180100,119448865,3080,3080,3080,3080,0
|
|
20241230,180000,119448865,3080,3080,3080,3080,0
|
|
20241230,175900,119448865,3080,3080,3080,3080,0
|
|
20241230,175800,119448865,3080,3080,3080,3080,0
|
|
20241230,175700,119448865,3080,3080,3080,3080,0
|
|
20241230,175600,119448865,3080,3080,3080,3080,0
|
|
20241230,175500,119448865,3080,3080,3080,3080,0
|
|
20241230,175400,119448865,3080,3080,3080,3080,0
|
|
20241230,175300,119448865,3080,3080,3080,3080,0
|
|
20241230,175200,119448865,3080,3080,3080,3080,0
|
|
20241230,175100,119448865,3080,3080,3080,3080,0
|
|
20241230,175000,119448865,3080,3080,3080,3080,0
|
|
20241230,174900,119448865,3080,3080,3080,3080,0
|
|
20241230,174800,119448865,3080,3080,3080,3080,0
|
|
20241230,174700,119448865,3080,3080,3080,3080,0
|
|
20241230,174600,119448865,3080,3080,3080,3080,0
|
|
20241230,174500,119448865,3080,3080,3080,3080,0
|
|
20241230,174400,119448865,3080,3080,3080,3080,0
|
|
20241230,174300,119448865,3080,3080,3080,3080,0
|
|
20241230,174200,119448865,3080,3080,3080,3080,0
|
|
20241230,174100,119448865,3080,3080,3080,3080,0
|
|
20241230,174000,119448865,3080,3080,3080,3080,0
|
|
20241230,173900,119448865,3080,3080,3080,3080,527
|
|
20241230,173800,119448865,3080,3080,3080,3080,0
|
|
20241230,173700,119448865,3080,3080,3080,3080,0
|
|
20241230,173600,119448865,3080,3080,3080,3080,0
|
|
20241230,173500,119448865,3080,3080,3080,3080,0
|
|
20241230,173400,119448865,3080,3080,3080,3080,0
|
|
20241230,173300,119448865,3080,3080,3080,3080,0
|
|
20241230,173200,119448865,3080,3080,3080,3080,0
|
|
20241230,173100,119448865,3080,3080,3080,3080,0
|
|
20241230,173000,119448865,3080,3080,3080,3080,0
|
|
20241230,172900,119448865,3080,3080,3080,3080,0
|
|
20241230,172800,119448865,3080,3080,3080,3080,0
|
|
20241230,172700,119448865,3080,3080,3080,3080,0
|
|
20241230,172600,119448865,3080,3080,3080,3080,0
|
|
20241230,172500,119448865,3080,3080,3080,3080,0
|
|
20241230,172400,119448865,3080,3080,3080,3080,0
|
|
20241230,172300,119448865,3080,3080,3080,3080,0
|
|
20241230,172200,119448865,3080,3080,3080,3080,0
|
|
20241230,172100,119448865,3080,3080,3080,3080,0
|
|
20241230,172000,119448865,3080,3080,3080,3080,0
|
|
20241230,171900,119448865,3080,3080,3080,3080,0
|
|
20241230,171800,119448865,3080,3080,3080,3080,0
|
|
20241230,171700,119448865,3080,3080,3080,3080,0
|
|
20241230,171600,119448865,3080,3080,3080,3080,0
|
|
20241230,171500,119448865,3080,3080,3080,3080,0
|
|
20241230,171400,119448865,3080,3080,3080,3080,0
|
|
20241230,171300,119448865,3080,3080,3080,3080,0
|
|
20241230,171200,119448865,3080,3080,3080,3080,0
|
|
20241230,171100,119448865,3080,3080,3080,3080,0
|
|
20241230,171000,119448865,3080,3080,3080,3080,0
|
|
20241230,170900,119448865,3080,3080,3080,3080,527
|
|
20241230,170800,119448865,3080,3080,3080,3080,0
|
|
20241230,170700,119448865,3080,3080,3080,3080,0
|
|
20241230,170600,119448865,3080,3080,3080,3080,0
|
|
20241230,170500,119448865,3080,3080,3080,3080,0
|
|
20241230,170400,119448865,3080,3080,3080,3080,0
|
|
20241230,170300,119448865,3080,3080,3080,3080,0
|
|
20241230,170200,119448865,3080,3080,3080,3080,0
|
|
20241230,170100,119448865,3080,3080,3080,3080,0
|
|
20241230,170000,119448865,3080,3080,3080,3080,0
|
|
20241230,165900,119448865,3080,3080,3080,3080,0
|
|
20241230,165800,119448865,3080,3080,3080,3080,0
|
|
20241230,165700,119448865,3080,3080,3080,3080,0
|
|
20241230,165600,119448865,3080,3080,3080,3080,0
|
|
20241230,165500,119448865,3080,3080,3080,3080,0
|
|
20241230,165400,119448865,3080,3080,3080,3080,0
|
|
20241230,165300,119448865,3080,3080,3080,3080,0
|
|
20241230,165200,119448865,3080,3080,3080,3080,0
|
|
20241230,165100,119448865,3080,3080,3080,3080,0
|
|
20241230,165000,119448865,3080,3080,3080,3080,0
|
|
20241230,164900,119448865,3080,3080,3080,3080,0
|
|
20241230,164800,119448865,3080,3080,3080,3080,0
|
|
20241230,164700,119448865,3080,3080,3080,3080,0
|
|
20241230,164600,119448865,3080,3080,3080,3080,0
|
|
20241230,164500,119448865,3080,3080,3080,3080,0
|
|
20241230,164400,119448865,3080,3080,3080,3080,0
|
|
20241230,164300,119448865,3080,3080,3080,3080,0
|
|
20241230,164200,119448865,3080,3080,3080,3080,0
|
|
20241230,164100,119448865,3080,3080,3080,3080,0
|
|
20241230,164000,119448865,3080,3080,3080,3080,0
|
|
20241230,163900,119448865,3080,3080,3080,3080,527
|
|
20241230,163800,119448865,3080,3080,3080,3080,0
|
|
20241230,163700,119448865,3080,3080,3080,3080,0
|
|
20241230,163600,119448865,3080,3080,3080,3080,0
|
|
20241230,163500,119448865,3080,3080,3080,3080,0
|
|
20241230,163400,119448865,3080,3080,3080,3080,0
|
|
20241230,163300,119448865,3080,3080,3080,3080,0
|
|
20241230,163200,119448865,3080,3080,3080,3080,0
|
|
20241230,163100,119448865,3080,3080,3080,3080,0
|
|
20241230,163000,119448865,3080,3080,3080,3080,0
|
|
20241230,162900,119448865,3080,3080,3080,3080,0
|
|
20241230,162800,119448865,3080,3080,3080,3080,0
|
|
20241230,162700,119448865,3080,3080,3080,3080,0
|
|
20241230,162600,119448865,3080,3080,3080,3080,0
|
|
20241230,162500,119448865,3080,3080,3080,3080,0
|
|
20241230,162400,119448865,3080,3080,3080,3080,0
|
|
20241230,162300,119448865,3080,3080,3080,3080,0
|
|
20241230,162200,119448865,3080,3080,3080,3080,0
|
|
20241230,162100,119448865,3080,3080,3080,3080,0
|
|
20241230,162000,119448865,3080,3080,3080,3080,0
|
|
20241230,161900,119448865,3080,3080,3080,3080,0
|
|
20241230,161800,119448865,3080,3080,3080,3080,0
|
|
20241230,161700,119448865,3080,3080,3080,3080,0
|
|
20241230,161600,119448865,3080,3080,3080,3080,0
|
|
20241230,161500,119448865,3080,3080,3080,3080,0
|
|
20241230,161400,119448865,3080,3080,3080,3080,0
|
|
20241230,161300,119448865,3080,3080,3080,3080,0
|
|
20241230,161200,119448865,3080,3080,3080,3080,0
|
|
20241230,161100,119448865,3080,3080,3080,3080,0
|
|
20241230,161000,119448865,3080,3080,3080,3080,0
|
|
20241230,160900,119448865,3080,3080,3080,3080,527
|
|
20241230,160800,119448865,3080,3080,3080,3080,0
|
|
20241230,160700,119448865,3080,3080,3080,3080,0
|
|
20241230,160600,119448865,3080,3080,3080,3080,0
|
|
20241230,160500,119448865,3080,3080,3080,3080,0
|
|
20241230,160400,119448865,3080,3080,3080,3080,0
|
|
20241230,160300,119448865,3080,3080,3080,3080,0
|
|
20241230,160200,119448865,3080,3080,3080,3080,0
|
|
20241230,160100,119448865,3080,3080,3080,3080,0
|
|
20241230,160000,119448865,3080,3080,3080,3080,0
|
|
20241230,155900,119448865,3080,3080,3080,3080,0
|
|
20241230,155800,119448865,3080,3080,3080,3080,0
|
|
20241230,155700,119448865,3080,3080,3080,3080,0
|
|
20241230,155600,119448865,3080,3080,3080,3080,0
|
|
20241230,155500,119448865,3080,3080,3080,3080,0
|
|
20241230,155400,119448865,3080,3080,3080,3080,0
|
|
20241230,155300,119448865,3080,3080,3080,3080,0
|
|
20241230,155200,119448865,3080,3080,3080,3080,0
|
|
20241230,155100,119448865,3080,3080,3080,3080,0
|
|
20241230,155000,119448865,3080,3080,3080,3080,0
|
|
20241230,154900,119448865,3080,3080,3080,3080,0
|
|
20241230,154800,119448865,3080,3080,3080,3080,0
|
|
20241230,154700,119448865,3080,3080,3080,3080,0
|
|
20241230,154600,119448865,3080,3080,3080,3080,0
|
|
20241230,154500,119448865,3080,3080,3080,3080,0
|
|
20241230,154400,119448865,3080,3080,3080,3080,0
|
|
20241230,154300,119448865,3080,3080,3080,3080,0
|
|
20241230,154200,119448865,3080,3080,3080,3080,0
|
|
20241230,154100,119448865,3080,3080,3080,3080,0
|
|
20241230,154000,119448865,3080,3080,3080,3080,0
|
|
20241230,153900,119448865,3080,3080,3080,3080,527
|
|
20241230,153800,119448865,3080,3080,3080,3080,0
|
|
20241230,153700,119448865,3080,3080,3080,3080,0
|
|
20241230,153600,119448865,3080,3080,3080,3080,0
|
|
20241230,153500,119448865,3080,3080,3080,3080,0
|
|
20241230,153400,119448865,3080,3080,3080,3080,0
|
|
20241230,153300,119448865,3080,3080,3080,3080,0
|
|
20241230,153200,119448865,3080,3080,3080,3080,0
|
|
20241230,153100,119448865,3080,3080,3080,3080,0
|
|
20241230,153000,119448865,3080,3080,3080,3080,527
|
|
20241230,152900,117825705,3090,3090,3090,3090,0
|
|
20241230,152800,117825705,3090,3090,3090,3090,0
|
|
20241230,152700,117825705,3090,3090,3090,3090,0
|
|
20241230,152600,117825705,3090,3090,3090,3090,0
|
|
20241230,152500,117825705,3090,3090,3090,3090,0
|
|
20241230,152400,117825705,3090,3090,3090,3090,0
|
|
20241230,152300,117825705,3090,3090,3090,3090,0
|
|
20241230,152200,117825705,3090,3090,3090,3090,0
|
|
20241230,152100,117825705,3090,3090,3090,3090,0
|
|
20241230,152000,117825705,3090,3090,3090,3090,0
|
|
20241230,151900,117825705,3090,3060,3090,3060,1800
|
|
20241230,151800,112284660,3065,3060,3065,3060,2
|
|
20241230,151700,112278535,3065,3060,3065,3060,113
|
|
20241230,151600,111932700,3065,3065,3065,3065,1
|
|
20241230,151500,111929635,3060,3060,3060,3060,1003
|
|
20241230,151400,108860455,3060,3060,3060,3060,0
|
|
20241230,151300,108860455,3060,3060,3060,3060,0
|
|
20241230,151200,108860455,3060,3060,3060,3060,0
|
|
20241230,151100,108860455,3060,3060,3060,3060,4
|
|
20241230,151000,108848215,3060,3060,3060,3060,174
|
|
20241230,150900,108315775,3060,3060,3060,3060,68
|
|
20241230,150800,108107695,3065,3060,3065,3060,21
|
|
20241230,150700,108043430,3060,3060,3060,3060,100
|
|
20241230,150600,107737430,3060,3060,3060,3060,0
|
|
20241230,150500,107737430,3060,3060,3060,3060,1
|
|
20241230,150400,107734370,3060,3060,3060,3060,0
|
|
20241230,150300,107734370,3060,3060,3060,3060,0
|
|
20241230,150200,107734370,3060,3060,3060,3060,0
|
|
20241230,150100,107734370,3060,3060,3060,3060,0
|
|
20241230,150000,107734370,3060,3060,3060,3060,500
|
|
20241230,145900,106204370,3060,3060,3060,3060,0
|
|
20241230,145800,106204370,3060,3060,3060,3060,0
|
|
20241230,145700,106204370,3060,3060,3060,3060,0
|
|
20241230,145600,106204370,3060,3060,3060,3060,0
|
|
20241230,145500,106204370,3060,3060,3060,3060,0
|
|
20241230,145400,106204370,3060,3065,3065,3060,550
|
|
20241230,145300,104521240,3070,3070,3070,3070,10
|
|
20241230,145200,104490540,3070,3070,3070,3070,2
|
|
20241230,145100,104484400,3070,3070,3070,3070,0
|
|
20241230,145000,104484400,3070,3070,3070,3070,0
|
|
20241230,144900,104484400,3070,3070,3070,3070,0
|
|
20241230,144800,104484400,3070,3070,3070,3070,1
|
|
20241230,144700,104481330,3065,3065,3065,3065,0
|
|
20241230,144600,104481330,3065,3065,3065,3065,0
|
|
20241230,144500,104481330,3065,3065,3065,3065,0
|
|
20241230,144400,104481330,3065,3070,3070,3065,219
|
|
20241230,144300,103809995,3065,3065,3065,3065,0
|
|
20241230,144200,103809995,3065,3065,3065,3065,0
|
|
20241230,144100,103809995,3065,3065,3065,3065,280
|
|
20241230,144000,102951795,3065,3065,3065,3065,2
|
|
20241230,143900,102945665,3065,3065,3065,3065,0
|
|
20241230,143800,102945665,3065,3065,3065,3065,0
|
|
20241230,143700,102945665,3065,3065,3065,3065,48
|
|
20241230,143600,102798545,3060,3060,3060,3060,0
|
|
20241230,143500,102798545,3060,3060,3060,3060,47
|
|
20241230,143400,102654725,3070,3070,3070,3070,1
|
|
20241230,143300,102651655,3070,3070,3070,3070,0
|
|
20241230,143200,102651655,3070,3070,3070,3070,0
|
|
20241230,143100,102651655,3070,3070,3070,3070,1
|
|
20241230,143000,102648585,3065,3065,3065,3065,0
|
|
20241230,142900,102648585,3065,3065,3065,3065,0
|
|
20241230,142800,102648585,3065,3065,3065,3065,50
|
|
20241230,142700,102495335,3070,3070,3070,3070,0
|
|
20241230,142600,102495335,3070,3070,3070,3070,1
|
|
20241230,142500,102492265,3065,3065,3065,3065,1
|
|
20241230,142400,102489200,3065,3065,3065,3065,5
|
|
20241230,142300,102473875,3070,3065,3070,3065,2
|
|
20241230,142200,102467740,3070,3070,3070,3070,0
|
|
20241230,142100,102467740,3070,3070,3070,3070,0
|
|
20241230,142000,102467740,3070,3070,3070,3070,0
|
|
20241230,141900,102467740,3070,3070,3070,3070,0
|
|
20241230,141800,102467740,3070,3070,3070,3070,0
|
|
20241230,141700,102467740,3070,3070,3070,3070,0
|
|
20241230,141600,102467740,3070,3070,3070,3070,0
|
|
20241230,141500,102467740,3070,3070,3070,3070,0
|
|
20241230,141400,102467740,3070,3070,3070,3070,0
|
|
20241230,141300,102467740,3070,3070,3070,3070,0
|
|
20241230,141200,102467740,3070,3070,3070,3070,0
|
|
20241230,141100,102467740,3070,3070,3070,3070,0
|
|
20241230,141000,102467740,3070,3070,3070,3070,0
|
|
20241230,140900,102467740,3070,3070,3070,3070,0
|
|
20241230,140800,102467740,3070,3070,3070,3070,0
|
|
20241230,140700,102467740,3070,3070,3070,3070,0
|
|
20241230,140600,102467740,3070,3070,3070,3070,1
|
|
20241230,140500,102464670,3055,3055,3055,3055,0
|
|
20241230,140400,102464670,3055,3055,3055,3055,0
|
|
20241230,140300,102464670,3055,3055,3055,3055,0
|
|
20241230,140200,102464670,3055,3055,3055,3055,0
|
|
20241230,140100,102464670,3055,3055,3055,3055,0
|
|
20241230,140000,102464670,3055,3060,3060,3055,300
|
|
20241230,135900,101547145,3065,3065,3065,3065,0
|
|
20241230,135800,101547145,3065,3065,3065,3065,0
|
|
20241230,135700,101547145,3065,3065,3065,3065,0
|
|
20241230,135600,101547145,3065,3065,3065,3065,33
|
|
20241230,135500,101446000,3065,3065,3065,3065,0
|
|
20241230,135400,101446000,3065,3065,3065,3065,0
|
|
20241230,135300,101446000,3065,3065,3065,3065,0
|
|
20241230,135200,101446000,3065,3065,3065,3065,0
|
|
20241230,135100,101446000,3065,3065,3065,3065,0
|
|
20241230,135000,101446000,3065,3065,3065,3065,0
|
|
20241230,134900,101446000,3065,3065,3065,3065,1
|
|
20241230,134800,101442935,3065,3065,3065,3065,0
|
|
20241230,134700,101442935,3065,3065,3065,3065,2
|
|
20241230,134600,101436805,3065,3065,3065,3065,0
|
|
20241230,134500,101436805,3065,3065,3065,3065,0
|
|
20241230,134400,101436805,3065,3065,3065,3065,0
|
|
20241230,134300,101436805,3065,3065,3065,3065,0
|
|
20241230,134200,101436805,3065,3065,3065,3065,0
|
|
20241230,134100,101436805,3065,3065,3065,3065,1
|
|
20241230,134000,101433740,3065,3065,3065,3065,1
|
|
20241230,133900,101430675,3065,3065,3065,3065,0
|
|
20241230,133800,101430675,3065,3065,3065,3065,0
|
|
20241230,133700,101430675,3065,3065,3065,3065,0
|
|
20241230,133600,101430675,3065,3065,3065,3065,0
|
|
20241230,133500,101430675,3065,3065,3065,3065,0
|
|
20241230,133400,101430675,3065,3065,3065,3065,1
|
|
20241230,133300,101427610,3065,3065,3065,3065,0
|
|
20241230,133200,101427610,3065,3065,3065,3065,4
|
|
20241230,133100,101415350,3065,3065,3065,3065,0
|
|
20241230,133000,101415350,3065,3065,3065,3065,0
|
|
20241230,132900,101415350,3065,3065,3065,3065,0
|
|
20241230,132800,101415350,3065,3065,3065,3065,50
|
|
20241230,132700,101262100,3065,3065,3065,3065,0
|
|
20241230,132600,101262100,3065,3065,3065,3065,0
|
|
20241230,132500,101262100,3065,3065,3065,3065,1
|
|
20241230,132400,101259035,3060,3060,3060,3060,1
|
|
20241230,132300,101255975,3055,3055,3055,3055,0
|
|
20241230,132200,101255975,3055,3055,3055,3055,0
|
|
20241230,132100,101255975,3055,3055,3055,3055,0
|
|
20241230,132000,101255975,3055,3055,3055,3055,0
|
|
20241230,131900,101255975,3055,3055,3055,3055,0
|
|
20241230,131800,101255975,3055,3055,3055,3055,0
|
|
20241230,131700,101255975,3055,3055,3055,3055,0
|
|
20241230,131600,101255975,3055,3055,3055,3055,0
|
|
20241230,131500,101255975,3055,3055,3055,3055,0
|
|
20241230,131400,101255975,3055,3055,3055,3055,0
|
|
20241230,131300,101255975,3055,3055,3055,3055,0
|
|
20241230,131200,101255975,3055,3055,3055,3055,0
|
|
20241230,131100,101255975,3055,3055,3055,3055,0
|
|
20241230,131000,101255975,3055,3055,3055,3055,0
|
|
20241230,130900,101255975,3055,3055,3055,3055,0
|
|
20241230,130800,101255975,3055,3055,3055,3055,0
|
|
20241230,130700,101255975,3055,3055,3055,3055,0
|
|
20241230,130600,101255975,3055,3060,3060,3055,580
|
|
20241230,130500,99483575,3055,3055,3055,3055,0
|
|
20241230,130400,99483575,3055,3055,3055,3055,0
|
|
20241230,130300,99483575,3055,3055,3055,3055,0
|
|
20241230,130200,99483575,3055,3055,3055,3055,0
|
|
20241230,130100,99483575,3055,3055,3055,3055,0
|
|
20241230,130000,99483575,3055,3055,3055,3055,0
|
|
20241230,125900,99483575,3055,3055,3055,3055,16
|
|
20241230,125800,99434695,3060,3055,3060,3055,476
|
|
20241230,125700,97978210,3060,3060,3060,3060,100
|
|
20241230,125600,97672210,3060,3055,3060,3055,215
|
|
20241230,125500,97014385,3055,3055,3055,3055,31
|
|
20241230,125400,96919680,3055,3055,3055,3055,15
|
|
20241230,125300,96873855,3060,3055,3060,3055,32
|
|
20241230,125200,96776010,3055,3055,3055,3055,16
|
|
20241230,125100,96727130,3055,3055,3055,3055,30
|
|
20241230,125000,96635480,3055,3055,3055,3055,16
|
|
20241230,124900,96586600,3055,3060,3060,3055,115
|
|
20241230,124800,96234775,3060,3055,3060,3055,17
|
|
20241230,124700,96182830,3055,3055,3055,3055,520
|
|
20241230,124600,94594230,3055,3055,3055,3055,15
|
|
20241230,124500,94548405,3055,3055,3055,3055,16
|
|
20241230,124400,94499525,3055,3050,3055,3050,603
|
|
20241230,124300,92657435,3050,3050,3050,3050,31
|
|
20241230,124200,92562885,3050,3050,3050,3050,15
|
|
20241230,124100,92517135,3055,3050,3055,3050,69
|
|
20241230,124000,92306415,3050,3050,3050,3050,16
|
|
20241230,123900,92257615,3050,3050,3055,3050,81
|
|
20241230,123800,92010315,3050,3050,3050,3050,15
|
|
20241230,123700,91964565,3050,3050,3050,3050,15
|
|
20241230,123600,91918815,3050,3050,3050,3050,16
|
|
20241230,123500,91870015,3050,3050,3050,3050,30
|
|
20241230,123400,91778515,3055,3055,3055,3055,257
|
|
20241230,123300,90993380,3055,3055,3055,3055,183
|
|
20241230,123200,90434315,3050,3050,3055,3050,130
|
|
20241230,123100,90037315,3050,3050,3050,3050,47
|
|
20241230,123000,89893965,3050,3050,3050,3050,15
|
|
20241230,122900,89848215,3050,3055,3055,3050,161
|
|
20241230,122800,89356915,3050,3050,3050,3050,77
|
|
20241230,122700,89122065,3050,3050,3050,3050,31
|
|
20241230,122600,89027515,3050,3050,3050,3050,15
|
|
20241230,122500,88981765,3055,3050,3055,3050,115
|
|
20241230,122400,88630515,3050,3050,3050,3050,16
|
|
20241230,122300,88581715,3055,3055,3055,3055,31
|
|
20241230,122200,88487010,3070,3070,3070,3070,0
|
|
20241230,122100,88487010,3070,3050,3070,3050,178
|
|
20241230,122000,87941195,3055,3055,3055,3055,1696
|
|
20241230,121900,82759915,3055,3055,3055,3055,2652
|
|
20241230,121800,74658055,3055,3060,3060,3055,316
|
|
20241230,121700,73691175,3055,3055,3055,3055,15
|
|
20241230,121600,73645350,3055,3055,3055,3055,31
|
|
20241230,121500,73550645,3055,3055,3055,3055,15
|
|
20241230,121400,73504820,3055,3055,3055,3055,15
|
|
20241230,121300,73458995,3055,3055,3055,3055,16
|
|
20241230,121200,73410115,3060,3055,3060,3055,65
|
|
20241230,121100,73211290,3055,3055,3055,3055,16
|
|
20241230,121000,73162410,3055,3055,3055,3055,15
|
|
20241230,120900,73116585,3055,3055,3055,3055,15
|
|
20241230,120800,73070760,3055,3055,3055,3055,31
|
|
20241230,120700,72976055,3055,3055,3055,3055,15
|
|
20241230,120600,72930230,3060,3060,3060,3055,25
|
|
20241230,120500,72853810,3055,3060,3060,3055,16
|
|
20241230,120400,72804925,3060,3060,3060,3060,1646
|
|
20241230,120300,67768165,3060,3060,3060,3060,15
|
|
20241230,120200,67722265,3060,3060,3060,3060,15
|
|
20241230,120100,67676365,3060,3060,3060,3060,332
|
|
20241230,120000,66660445,3060,3060,3060,3060,30
|
|
20241230,115900,66568645,3060,3060,3060,3060,16
|
|
20241230,115800,66519685,3060,3060,3060,3060,15
|
|
20241230,115700,66473785,3060,3060,3060,3060,31
|
|
20241230,115600,66378925,3065,3065,3065,3060,115
|
|
20241230,115500,66026525,3060,3060,3060,3060,16
|
|
20241230,115400,65977565,3060,3060,3060,3060,15
|
|
20241230,115300,65931665,3060,3060,3060,3060,31
|
|
20241230,115200,65836805,3060,3060,3060,3060,15
|
|
20241230,115100,65790905,3060,3060,3060,3060,15
|
|
20241230,115000,65745005,3060,3060,3060,3060,16
|
|
20241230,114900,65696045,3060,3060,3060,3060,30
|
|
20241230,114800,65604245,3060,3060,3060,3060,16
|
|
20241230,114700,65555285,3060,3060,3060,3060,15
|
|
20241230,114600,65509385,3060,3060,3060,3060,15
|
|
20241230,114500,65463485,3060,3060,3065,3060,36
|
|
20241230,114400,65353300,3065,3060,3065,3060,16
|
|
20241230,114300,65304335,3060,3060,3060,3060,16
|
|
20241230,114200,65255375,3065,3065,3065,3065,5
|
|
20241230,114100,65240050,3065,3060,3065,3060,47
|
|
20241230,114000,65096075,3060,3060,3060,3060,15
|
|
20241230,113900,65050175,3065,3065,3065,3065,767
|
|
20241230,113800,62699320,3065,3060,3065,3060,45
|
|
20241230,113700,62561470,3060,3060,3060,3060,15
|
|
20241230,113600,62515570,3065,3065,3065,3065,1024
|
|
20241230,113500,59377010,3065,3060,3065,3060,17
|
|
20241230,113400,59324980,3060,3060,3060,3060,16
|
|
20241230,113300,59276020,3060,3060,3060,3060,30
|
|
20241230,113200,59184220,3060,3060,3060,3060,16
|
|
20241230,113100,59135260,3060,3060,3060,3060,15
|
|
20241230,113000,59089360,3060,3065,3065,3060,20
|
|
20241230,112900,59028135,3060,3065,3065,3060,52
|
|
20241230,112800,58868910,3060,3060,3060,3060,15
|
|
20241230,112700,58823010,3060,3060,3060,3060,16
|
|
20241230,112600,58774050,3060,3060,3060,3060,15
|
|
20241230,112500,58728150,3060,3060,3065,3060,34
|
|
20241230,112400,58624095,3060,3060,3060,3060,15
|
|
20241230,112300,58578195,3060,3060,3060,3060,15
|
|
20241230,112200,58532295,3060,3060,3060,3060,31
|
|
20241230,112100,58437435,3060,3060,3060,3060,15
|
|
20241230,112000,58391535,3060,3060,3060,3060,16
|
|
20241230,111900,58342575,3060,3060,3060,3060,15
|
|
20241230,111800,58296675,3060,3060,3060,3060,31
|
|
20241230,111700,58201815,3060,3060,3060,3060,15
|
|
20241230,111600,58155915,3060,3060,3060,3060,16
|
|
20241230,111500,58106955,3060,3060,3060,3060,15
|
|
20241230,111400,58061055,3060,3060,3060,3060,0
|
|
20241230,111300,58061055,3060,3060,3065,3060,2188
|
|
20241230,111200,51361775,3065,3055,3065,3055,628
|
|
20241230,111100,49440150,3055,3055,3055,3055,16
|
|
20241230,111000,49391270,3055,3055,3055,3055,30
|
|
20241230,110900,49299620,3055,3055,3055,3055,16
|
|
20241230,110800,49250740,3055,3055,3055,3055,15
|
|
20241230,110700,49204915,3055,3055,3055,3055,15
|
|
20241230,110600,49159090,3055,3055,3060,3055,35
|
|
20241230,110500,49052145,3055,3055,3055,3055,15
|
|
20241230,110400,49006320,3060,3060,3060,3055,702
|
|
20241230,110300,46858280,3060,3055,3060,3055,9
|
|
20241230,110200,46830745,3055,3055,3055,3055,31
|
|
20241230,110100,46736040,3060,3060,3060,3060,2062
|
|
20241230,110000,40426320,3060,3060,3060,3060,15
|
|
20241230,105900,40380420,3060,3060,3060,3060,16
|
|
20241230,105800,40331460,3060,3060,3065,3060,41
|
|
20241230,105700,40205950,3060,3060,3060,3060,115
|
|
20241230,105600,39854050,3060,3060,3060,3060,15
|
|
20241230,105500,39808150,3060,3060,3060,3060,31
|
|
20241230,105400,39713290,3060,3060,3060,3060,15
|
|
20241230,105300,39667390,3065,3065,3065,3060,316
|
|
20241230,105200,38698930,3060,3060,3060,3060,15
|
|
20241230,105100,38653030,3065,3065,3065,3065,0
|
|
20241230,105000,38653030,3065,3065,3065,3065,450
|
|
20241230,104900,37273780,3065,3060,3065,3060,66
|
|
20241230,104800,37071565,3060,3060,3060,3060,16
|
|
20241230,104700,37022605,3060,3060,3060,3060,30
|
|
20241230,104600,36930805,3060,3060,3060,3060,0
|
|
20241230,104500,36930805,3060,3065,3065,3060,373
|
|
20241230,104400,35788150,3065,3065,3065,3065,15
|
|
20241230,104300,35742175,3065,3065,3065,3065,31
|
|
20241230,104200,35647160,3065,3065,3065,3065,15
|
|
20241230,104100,35601185,3065,3065,3065,3065,16
|
|
20241230,104000,35552145,3065,3065,3065,3065,15
|
|
20241230,103900,35506170,3065,3065,3065,3065,31
|
|
20241230,103800,35411155,3065,3065,3065,3065,15
|
|
20241230,103700,35365180,3065,3065,3065,3065,16
|
|
20241230,103600,35316140,3065,3065,3065,3065,15
|
|
20241230,103500,35270165,3065,3065,3065,3065,31
|
|
20241230,103400,35175150,3080,3080,3080,3080,0
|
|
20241230,103300,35175150,3080,3080,3080,3080,0
|
|
20241230,103200,35175150,3080,3065,3080,3065,166
|
|
20241230,103100,34665135,3065,3065,3065,3065,30
|
|
20241230,103000,34573185,3065,3065,3065,3065,16
|
|
20241230,102900,34524145,3065,3065,3065,3065,15
|
|
20241230,102800,34478170,3065,3070,3070,3065,66
|
|
20241230,102700,34275625,3065,3065,3065,3065,31
|
|
20241230,102600,34180610,3065,3065,3065,3065,15
|
|
20241230,102500,34134635,3080,3080,3080,3080,0
|
|
20241230,102400,34134635,3080,3065,3080,3065,115
|
|
20241230,102300,33781105,3065,3065,3065,3065,19
|
|
20241230,102200,33722870,3065,3065,3065,3065,15
|
|
20241230,102100,33676895,3065,3065,3065,3065,15
|
|
20241230,102000,33630920,3065,3065,3065,3065,31
|
|
20241230,101900,33535905,3065,3065,3065,3065,16
|
|
20241230,101800,33486865,3065,3065,3065,3065,15
|
|
20241230,101700,33440890,3065,3070,3070,3065,18
|
|
20241230,101600,33385705,3065,3065,3065,3065,31
|
|
20241230,101500,33290690,3070,3070,3070,3070,0
|
|
20241230,101400,33290690,3070,3070,3070,3065,102
|
|
20241230,101300,32977630,3065,3065,3065,3065,15
|
|
20241230,101200,32931655,3065,3065,3065,3065,15
|
|
20241230,101100,32885680,3075,3070,3075,3070,204
|
|
20241230,101000,32259395,3070,3065,3070,3065,313
|
|
20241230,100900,31298560,3065,3070,3070,3065,17
|
|
20241230,100800,31246450,3065,3070,3070,3065,32
|
|
20241230,100700,31148360,3075,3070,3075,3070,200
|
|
20241230,100600,30533365,3070,3065,3070,3065,65
|
|
20241230,100500,30333890,3070,3065,3070,3065,16
|
|
20241230,100400,30284845,3065,3060,3065,3060,35
|
|
20241230,100300,30177645,3060,3060,3060,3060,15
|
|
20241230,100200,30131745,3060,3060,3060,3060,16
|
|
20241230,100100,30082785,3065,3065,3065,3065,577
|
|
20241230,100000,28314280,3065,3070,3070,3065,41
|
|
20241230,095900,28188565,3070,3070,3070,3070,0
|
|
20241230,095800,28188565,3070,3070,3070,3065,518
|
|
20241230,095700,26598385,3065,3065,3065,3065,15
|
|
20241230,095600,26552410,3065,3070,3070,3065,16
|
|
20241230,095500,26503365,3070,3070,3070,3070,546
|
|
20241230,095400,24827145,3070,3070,3070,3070,15
|
|
20241230,095300,24781095,3075,3075,3075,3075,4
|
|
20241230,095200,24768795,3075,3070,3075,3070,61
|
|
20241230,095100,24581295,3070,3070,3070,3070,16
|
|
20241230,095000,24532175,3070,3070,3070,3070,15
|
|
20241230,094900,24486125,3070,3070,3070,3070,15
|
|
20241230,094800,24440075,3090,3090,3090,3090,0
|
|
20241230,094700,24440075,3090,3070,3090,3070,304
|
|
20241230,094600,23504040,3065,3070,3070,3065,76
|
|
20241230,094500,23270800,3065,3065,3065,3065,30
|
|
20241230,094400,23178850,3070,3075,3075,3070,1581
|
|
20241230,094300,18323235,3075,3070,3075,3070,38
|
|
20241230,094200,18206425,3070,3075,3075,3070,500
|
|
20241230,094100,16670040,3080,3075,3080,3075,33
|
|
20241230,094000,16568555,3080,3080,3080,3075,84
|
|
20241230,093900,16309915,3075,3075,3075,3075,31
|
|
20241230,093800,16214590,3070,3070,3070,3070,15
|
|
20241230,093700,16168540,3075,3075,3075,3075,15
|
|
20241230,093600,16122415,3075,3075,3075,3075,610
|
|
20241230,093500,14246665,3075,3075,3075,3075,133
|
|
20241230,093400,13837690,3075,3075,3075,3075,15
|
|
20241230,093300,13791565,3075,3075,3075,3075,72
|
|
20241230,093200,13570165,3075,3080,3080,3075,16
|
|
20241230,093100,13520960,3080,3080,3080,3075,19
|
|
20241230,093000,13462515,3080,3080,3080,3080,3
|
|
20241230,092900,13453275,3080,3075,3080,3075,42
|
|
20241230,092800,13323990,3080,3075,3080,3070,98
|
|
20241230,092700,13022565,3075,3075,3075,3070,116
|
|
20241230,092600,12665940,3070,3075,3075,3070,21
|
|
20241230,092500,12601440,3070,3070,3070,3070,16
|
|
20241230,092400,12552320,3070,3070,3070,3070,220
|
|
20241230,092300,11876920,3075,3075,3075,3075,401
|
|
20241230,092200,10643845,3075,3075,3075,3075,30
|
|
20241230,092100,10551595,3080,3080,3080,3080,10
|
|
20241230,092000,10520795,3080,3080,3080,3080,15
|
|
20241230,091900,10474595,3075,3075,3075,3075,516
|
|
20241230,091800,8887895,3075,3075,3075,3075,177
|
|
20241230,091700,8343620,3080,3075,3080,3075,26
|
|
20241230,091600,8263620,3080,3075,3080,3075,19
|
|
20241230,091500,8205175,3075,3080,3080,3075,187
|
|
20241230,091400,7629590,3080,3080,3080,3080,31
|
|
20241230,091300,7534110,3085,3085,3085,3085,0
|
|
20241230,091200,7534110,3085,3080,3085,3080,31
|
|
20241230,091100,7438555,3090,3080,3090,3080,13
|
|
20241230,091000,7398475,3075,3075,3080,3075,46
|
|
20241230,090900,7256950,3080,3075,3080,3075,25
|
|
20241230,090800,7180025,3075,3080,3080,3075,399
|
|
20241230,090700,5952830,3080,3080,3080,3080,50
|
|
20241230,090600,5798830,3075,3080,3080,3075,983
|
|
20241230,090500,2772020,3090,3090,3090,3090,71
|
|
20241230,090400,2552630,3090,3090,3090,3090,0
|
|
20241230,090300,2552630,3090,3095,3095,3090,33
|
|
20241230,090200,2450655,3095,3095,3095,3095,9
|
|
20241230,090100,2422800,3100,3100,3100,3100,713
|
|
20241230,090000,212500,3125,3125,3125,3125,68
|