666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200300,120109540,3315,3315,3315,3315,235
|
|
20241210,200200,120109540,3315,3315,3315,3315,0
|
|
20241210,200100,120109540,3315,3315,3315,3315,0
|
|
20241210,200000,120109540,3315,3315,3315,3315,0
|
|
20241210,195900,120109540,3315,3315,3315,3315,0
|
|
20241210,195800,120109540,3315,3315,3315,3315,0
|
|
20241210,195700,120109540,3315,3315,3315,3315,0
|
|
20241210,195600,120109540,3315,3315,3315,3315,0
|
|
20241210,195500,120109540,3315,3315,3315,3315,0
|
|
20241210,195400,120109540,3315,3315,3315,3315,0
|
|
20241210,195300,120109540,3315,3315,3315,3315,0
|
|
20241210,195200,120109540,3315,3315,3315,3315,0
|
|
20241210,195100,120109540,3315,3315,3315,3315,0
|
|
20241210,195000,120109540,3315,3315,3315,3315,0
|
|
20241210,194900,120109540,3315,3315,3315,3315,0
|
|
20241210,194800,120109540,3315,3315,3315,3315,0
|
|
20241210,194700,120109540,3315,3315,3315,3315,0
|
|
20241210,194600,120109540,3315,3315,3315,3315,0
|
|
20241210,194500,120109540,3315,3315,3315,3315,0
|
|
20241210,194400,120109540,3315,3315,3315,3315,0
|
|
20241210,194300,120109540,3315,3315,3315,3315,0
|
|
20241210,194200,120109540,3315,3315,3315,3315,0
|
|
20241210,194100,120109540,3315,3315,3315,3315,0
|
|
20241210,194000,120109540,3315,3315,3315,3315,0
|
|
20241210,193900,120109540,3315,3315,3315,3315,0
|
|
20241210,193800,120109540,3315,3315,3315,3315,0
|
|
20241210,193700,120109540,3315,3315,3315,3315,0
|
|
20241210,193600,120109540,3315,3315,3315,3315,0
|
|
20241210,193500,120109540,3315,3315,3315,3315,0
|
|
20241210,193400,120109540,3315,3315,3315,3315,0
|
|
20241210,193300,120109540,3315,3315,3315,3315,235
|
|
20241210,193200,120109540,3315,3315,3315,3315,0
|
|
20241210,193100,120109540,3315,3315,3315,3315,0
|
|
20241210,193000,120109540,3315,3315,3315,3315,0
|
|
20241210,192900,120109540,3315,3315,3315,3315,0
|
|
20241210,192800,120109540,3315,3315,3315,3315,0
|
|
20241210,192700,120109540,3315,3315,3315,3315,0
|
|
20241210,192600,120109540,3315,3315,3315,3315,0
|
|
20241210,192500,120109540,3315,3315,3315,3315,0
|
|
20241210,192400,120109540,3315,3315,3315,3315,0
|
|
20241210,192300,120109540,3315,3315,3315,3315,0
|
|
20241210,192200,120109540,3315,3315,3315,3315,0
|
|
20241210,192100,120109540,3315,3315,3315,3315,0
|
|
20241210,192000,120109540,3315,3315,3315,3315,0
|
|
20241210,191900,120109540,3315,3315,3315,3315,0
|
|
20241210,191800,120109540,3315,3315,3315,3315,0
|
|
20241210,191700,120109540,3315,3315,3315,3315,0
|
|
20241210,191600,120109540,3315,3315,3315,3315,0
|
|
20241210,191500,120109540,3315,3315,3315,3315,0
|
|
20241210,191400,120109540,3315,3315,3315,3315,0
|
|
20241210,191300,120109540,3315,3315,3315,3315,0
|
|
20241210,191200,120109540,3315,3315,3315,3315,0
|
|
20241210,191100,120109540,3315,3315,3315,3315,0
|
|
20241210,191000,120109540,3315,3315,3315,3315,0
|
|
20241210,190900,120109540,3315,3315,3315,3315,0
|
|
20241210,190800,120109540,3315,3315,3315,3315,0
|
|
20241210,190700,120109540,3315,3315,3315,3315,0
|
|
20241210,190600,120109540,3315,3315,3315,3315,0
|
|
20241210,190500,120109540,3315,3315,3315,3315,0
|
|
20241210,190400,120109540,3315,3315,3315,3315,0
|
|
20241210,190300,120109540,3315,3315,3315,3315,235
|
|
20241210,190200,120109540,3315,3315,3315,3315,0
|
|
20241210,190100,120109540,3315,3315,3315,3315,0
|
|
20241210,190000,120109540,3315,3315,3315,3315,0
|
|
20241210,185900,120109540,3315,3315,3315,3315,0
|
|
20241210,185800,120109540,3315,3315,3315,3315,0
|
|
20241210,185700,120109540,3315,3315,3315,3315,0
|
|
20241210,185600,120109540,3315,3315,3315,3315,0
|
|
20241210,185500,120109540,3315,3315,3315,3315,0
|
|
20241210,185400,120109540,3315,3315,3315,3315,0
|
|
20241210,185300,120109540,3315,3315,3315,3315,0
|
|
20241210,185200,120109540,3315,3315,3315,3315,0
|
|
20241210,185100,120109540,3315,3315,3315,3315,0
|
|
20241210,185000,120109540,3315,3315,3315,3315,0
|
|
20241210,184900,120109540,3315,3315,3315,3315,0
|
|
20241210,184800,120109540,3315,3315,3315,3315,0
|
|
20241210,184700,120109540,3315,3315,3315,3315,0
|
|
20241210,184600,120109540,3315,3315,3315,3315,0
|
|
20241210,184500,120109540,3315,3315,3315,3315,0
|
|
20241210,184400,120109540,3315,3315,3315,3315,0
|
|
20241210,184300,120109540,3315,3315,3315,3315,0
|
|
20241210,184200,120109540,3315,3315,3315,3315,0
|
|
20241210,184100,120109540,3315,3315,3315,3315,0
|
|
20241210,184000,120109540,3315,3315,3315,3315,0
|
|
20241210,183900,120109540,3315,3315,3315,3315,0
|
|
20241210,183800,120109540,3315,3315,3315,3315,0
|
|
20241210,183700,120109540,3315,3315,3315,3315,0
|
|
20241210,183600,120109540,3315,3315,3315,3315,0
|
|
20241210,183500,120109540,3315,3315,3315,3315,0
|
|
20241210,183400,120109540,3315,3315,3315,3315,0
|
|
20241210,183300,120109540,3315,3315,3315,3315,235
|
|
20241210,183200,120109540,3315,3315,3315,3315,0
|
|
20241210,183100,120109540,3315,3315,3315,3315,0
|
|
20241210,183000,120109540,3315,3315,3315,3315,0
|
|
20241210,182900,120109540,3315,3315,3315,3315,0
|
|
20241210,182800,120109540,3315,3315,3315,3315,0
|
|
20241210,182700,120109540,3315,3315,3315,3315,0
|
|
20241210,182600,120109540,3315,3315,3315,3315,0
|
|
20241210,182500,120109540,3315,3315,3315,3315,0
|
|
20241210,182400,120109540,3315,3315,3315,3315,0
|
|
20241210,182300,120109540,3315,3315,3315,3315,0
|
|
20241210,182200,120109540,3315,3315,3315,3315,0
|
|
20241210,182100,120109540,3315,3315,3315,3315,0
|
|
20241210,182000,120109540,3315,3315,3315,3315,0
|
|
20241210,181900,120109540,3315,3315,3315,3315,0
|
|
20241210,181800,120109540,3315,3315,3315,3315,0
|
|
20241210,181700,120109540,3315,3315,3315,3315,0
|
|
20241210,181600,120109540,3315,3315,3315,3315,0
|
|
20241210,181500,120109540,3315,3315,3315,3315,0
|
|
20241210,181400,120109540,3315,3315,3315,3315,0
|
|
20241210,181300,120109540,3315,3315,3315,3315,0
|
|
20241210,181200,120109540,3315,3315,3315,3315,0
|
|
20241210,181100,120109540,3315,3315,3315,3315,0
|
|
20241210,181000,120109540,3315,3315,3315,3315,0
|
|
20241210,180900,120109540,3315,3315,3315,3315,0
|
|
20241210,180800,120109540,3315,3315,3315,3315,0
|
|
20241210,180700,120109540,3315,3315,3315,3315,0
|
|
20241210,180600,120109540,3315,3315,3315,3315,0
|
|
20241210,180500,120109540,3315,3315,3315,3315,0
|
|
20241210,180400,120109540,3315,3315,3315,3315,0
|
|
20241210,180300,120109540,3315,3315,3315,3315,235
|
|
20241210,180200,120109540,3315,3315,3315,3315,0
|
|
20241210,180100,120109540,3315,3315,3315,3315,0
|
|
20241210,180000,120109540,3315,3315,3315,3315,0
|
|
20241210,175900,120109540,3315,3315,3315,3315,0
|
|
20241210,175800,120109540,3315,3315,3315,3315,0
|
|
20241210,175700,120109540,3315,3315,3315,3315,0
|
|
20241210,175600,120109540,3315,3315,3315,3315,0
|
|
20241210,175500,120109540,3315,3315,3315,3315,0
|
|
20241210,175400,120109540,3315,3315,3315,3315,0
|
|
20241210,175300,120109540,3315,3315,3315,3315,0
|
|
20241210,175200,120109540,3315,3315,3315,3315,0
|
|
20241210,175100,120109540,3315,3315,3315,3315,0
|
|
20241210,175000,120109540,3315,3315,3315,3315,0
|
|
20241210,174900,120109540,3315,3315,3315,3315,0
|
|
20241210,174800,120109540,3315,3315,3315,3315,0
|
|
20241210,174700,120109540,3315,3315,3315,3315,0
|
|
20241210,174600,120109540,3315,3315,3315,3315,0
|
|
20241210,174500,120109540,3315,3315,3315,3315,0
|
|
20241210,174400,120109540,3315,3315,3315,3315,0
|
|
20241210,174300,120109540,3315,3315,3315,3315,0
|
|
20241210,174200,120109540,3315,3315,3315,3315,0
|
|
20241210,174100,120109540,3315,3315,3315,3315,0
|
|
20241210,174000,120109540,3315,3315,3315,3315,0
|
|
20241210,173900,120109540,3315,3315,3315,3315,0
|
|
20241210,173800,120109540,3315,3315,3315,3315,0
|
|
20241210,173700,120109540,3315,3315,3315,3315,0
|
|
20241210,173600,120109540,3315,3315,3315,3315,0
|
|
20241210,173500,120109540,3315,3315,3315,3315,0
|
|
20241210,173400,120109540,3315,3315,3315,3315,0
|
|
20241210,173300,120109540,3315,3315,3315,3315,235
|
|
20241210,173200,120109540,3315,3315,3315,3315,0
|
|
20241210,173100,120109540,3315,3315,3315,3315,0
|
|
20241210,173000,120109540,3315,3315,3315,3315,0
|
|
20241210,172900,120109540,3315,3315,3315,3315,0
|
|
20241210,172800,120109540,3315,3315,3315,3315,0
|
|
20241210,172700,120109540,3315,3315,3315,3315,0
|
|
20241210,172600,120109540,3315,3315,3315,3315,0
|
|
20241210,172500,120109540,3315,3315,3315,3315,0
|
|
20241210,172400,120109540,3315,3315,3315,3315,0
|
|
20241210,172300,120109540,3315,3315,3315,3315,0
|
|
20241210,172200,120109540,3315,3315,3315,3315,0
|
|
20241210,172100,120109540,3315,3315,3315,3315,0
|
|
20241210,172000,120109540,3315,3315,3315,3315,0
|
|
20241210,171900,120109540,3315,3315,3315,3315,0
|
|
20241210,171800,120109540,3315,3315,3315,3315,0
|
|
20241210,171700,120109540,3315,3315,3315,3315,0
|
|
20241210,171600,120109540,3315,3315,3315,3315,0
|
|
20241210,171500,120109540,3315,3315,3315,3315,0
|
|
20241210,171400,120109540,3315,3315,3315,3315,0
|
|
20241210,171300,120109540,3315,3315,3315,3315,0
|
|
20241210,171200,120109540,3315,3315,3315,3315,0
|
|
20241210,171100,120109540,3315,3315,3315,3315,0
|
|
20241210,171000,120109540,3315,3315,3315,3315,0
|
|
20241210,170900,120109540,3315,3315,3315,3315,0
|
|
20241210,170800,120109540,3315,3315,3315,3315,0
|
|
20241210,170700,120109540,3315,3315,3315,3315,0
|
|
20241210,170600,120109540,3315,3315,3315,3315,0
|
|
20241210,170500,120109540,3315,3315,3315,3315,0
|
|
20241210,170400,120109540,3315,3315,3315,3315,0
|
|
20241210,170300,120109540,3315,3315,3315,3315,235
|
|
20241210,170200,120109540,3315,3315,3315,3315,0
|
|
20241210,170100,120109540,3315,3315,3315,3315,0
|
|
20241210,170000,120109540,3315,3315,3315,3315,0
|
|
20241210,165900,120109540,3315,3315,3315,3315,0
|
|
20241210,165800,120109540,3315,3315,3315,3315,0
|
|
20241210,165700,120109540,3315,3315,3315,3315,0
|
|
20241210,165600,120109540,3315,3315,3315,3315,0
|
|
20241210,165500,120109540,3315,3315,3315,3315,0
|
|
20241210,165400,120109540,3315,3315,3315,3315,0
|
|
20241210,165300,120109540,3315,3315,3315,3315,0
|
|
20241210,165200,120109540,3315,3315,3315,3315,0
|
|
20241210,165100,120109540,3315,3315,3315,3315,0
|
|
20241210,165000,120109540,3315,3315,3315,3315,0
|
|
20241210,164900,120109540,3315,3315,3315,3315,0
|
|
20241210,164800,120109540,3315,3315,3315,3315,0
|
|
20241210,164700,120109540,3315,3315,3315,3315,0
|
|
20241210,164600,120109540,3315,3315,3315,3315,0
|
|
20241210,164500,120109540,3315,3315,3315,3315,0
|
|
20241210,164400,120109540,3315,3315,3315,3315,0
|
|
20241210,164300,120109540,3315,3315,3315,3315,0
|
|
20241210,164200,120109540,3315,3315,3315,3315,0
|
|
20241210,164100,120109540,3315,3315,3315,3315,0
|
|
20241210,164000,120109540,3315,3315,3315,3315,0
|
|
20241210,163900,120109540,3315,3315,3315,3315,0
|
|
20241210,163800,120109540,3315,3315,3315,3315,0
|
|
20241210,163700,120109540,3315,3315,3315,3315,0
|
|
20241210,163600,120109540,3315,3315,3315,3315,0
|
|
20241210,163500,120109540,3315,3315,3315,3315,0
|
|
20241210,163400,120109540,3315,3315,3315,3315,0
|
|
20241210,163300,120109540,3315,3315,3315,3315,235
|
|
20241210,163200,120109540,3315,3315,3315,3315,0
|
|
20241210,163100,120109540,3315,3315,3315,3315,0
|
|
20241210,163000,120109540,3315,3315,3315,3315,0
|
|
20241210,162900,120109540,3315,3315,3315,3315,0
|
|
20241210,162800,120109540,3315,3315,3315,3315,0
|
|
20241210,162700,120109540,3315,3315,3315,3315,0
|
|
20241210,162600,120109540,3315,3315,3315,3315,0
|
|
20241210,162500,120109540,3315,3315,3315,3315,0
|
|
20241210,162400,120109540,3315,3315,3315,3315,0
|
|
20241210,162300,120109540,3315,3315,3315,3315,0
|
|
20241210,162200,120109540,3315,3315,3315,3315,0
|
|
20241210,162100,120109540,3315,3315,3315,3315,0
|
|
20241210,162000,120109540,3315,3315,3315,3315,0
|
|
20241210,161900,120109540,3315,3315,3315,3315,0
|
|
20241210,161800,120109540,3315,3315,3315,3315,0
|
|
20241210,161700,120109540,3315,3315,3315,3315,0
|
|
20241210,161600,120109540,3315,3315,3315,3315,0
|
|
20241210,161500,120109540,3315,3315,3315,3315,0
|
|
20241210,161400,120109540,3315,3315,3315,3315,0
|
|
20241210,161300,120109540,3315,3315,3315,3315,0
|
|
20241210,161200,120109540,3315,3315,3315,3315,0
|
|
20241210,161100,120109540,3315,3315,3315,3315,0
|
|
20241210,161000,120109540,3315,3315,3315,3315,0
|
|
20241210,160900,120109540,3315,3315,3315,3315,0
|
|
20241210,160800,120109540,3315,3315,3315,3315,0
|
|
20241210,160700,120109540,3315,3315,3315,3315,0
|
|
20241210,160600,120109540,3315,3315,3315,3315,0
|
|
20241210,160500,120109540,3315,3315,3315,3315,0
|
|
20241210,160400,120109540,3315,3315,3315,3315,0
|
|
20241210,160300,120109540,3315,3315,3315,3315,235
|
|
20241210,160200,120109540,3315,3315,3315,3315,0
|
|
20241210,160100,120109540,3315,3315,3315,3315,0
|
|
20241210,160000,120109540,3315,3315,3315,3315,0
|
|
20241210,155900,120109540,3315,3315,3315,3315,0
|
|
20241210,155800,120109540,3315,3315,3315,3315,0
|
|
20241210,155700,120109540,3315,3315,3315,3315,0
|
|
20241210,155600,120109540,3315,3315,3315,3315,0
|
|
20241210,155500,120109540,3315,3315,3315,3315,0
|
|
20241210,155400,120109540,3315,3315,3315,3315,0
|
|
20241210,155300,120109540,3315,3315,3315,3315,0
|
|
20241210,155200,120109540,3315,3315,3315,3315,0
|
|
20241210,155100,120109540,3315,3315,3315,3315,0
|
|
20241210,155000,120109540,3315,3315,3315,3315,0
|
|
20241210,154900,120109540,3315,3315,3315,3315,0
|
|
20241210,154800,120109540,3315,3315,3315,3315,0
|
|
20241210,154700,120109540,3315,3315,3315,3315,0
|
|
20241210,154600,120109540,3315,3315,3315,3315,0
|
|
20241210,154500,120109540,3315,3315,3315,3315,0
|
|
20241210,154400,120109540,3315,3315,3315,3315,0
|
|
20241210,154300,120109540,3315,3315,3315,3315,0
|
|
20241210,154200,120109540,3315,3315,3315,3315,0
|
|
20241210,154100,120109540,3315,3315,3315,3315,0
|
|
20241210,154000,120109540,3315,3315,3315,3315,0
|
|
20241210,153900,120109540,3315,3315,3315,3315,0
|
|
20241210,153800,120109540,3315,3315,3315,3315,0
|
|
20241210,153700,120109540,3315,3315,3315,3315,0
|
|
20241210,153600,120109540,3315,3315,3315,3315,0
|
|
20241210,153500,120109540,3315,3315,3315,3315,0
|
|
20241210,153400,120109540,3315,3315,3315,3315,0
|
|
20241210,153300,120109540,3315,3315,3315,3315,235
|
|
20241210,153200,120109540,3315,3315,3315,3315,0
|
|
20241210,153100,120109540,3315,3315,3315,3315,0
|
|
20241210,153000,120109540,3315,3315,3315,3315,235
|
|
20241210,152900,119330515,3340,3340,3340,3340,0
|
|
20241210,152800,119330515,3340,3340,3340,3340,0
|
|
20241210,152700,119330515,3340,3340,3340,3340,0
|
|
20241210,152600,119330515,3340,3340,3340,3340,0
|
|
20241210,152500,119330515,3340,3340,3340,3340,0
|
|
20241210,152400,119330515,3340,3340,3340,3340,0
|
|
20241210,152300,119330515,3340,3340,3340,3340,0
|
|
20241210,152200,119330515,3340,3340,3340,3340,0
|
|
20241210,152100,119330515,3340,3340,3340,3340,0
|
|
20241210,152000,119330515,3340,3340,3340,3340,0
|
|
20241210,151900,119330515,3340,3335,3340,3335,452
|
|
20241210,151800,117821060,3335,3335,3335,3335,15
|
|
20241210,151700,117771035,3335,3335,3335,3335,0
|
|
20241210,151600,117771035,3335,3335,3335,3335,0
|
|
20241210,151500,117771035,3335,3325,3335,3325,114
|
|
20241210,151400,117391230,3325,3325,3325,3325,20
|
|
20241210,151300,117324730,3330,3330,3330,3330,61
|
|
20241210,151200,117121600,3330,3330,3330,3330,0
|
|
20241210,151100,117121600,3330,3330,3330,3330,0
|
|
20241210,151000,117121600,3330,3330,3330,3320,149
|
|
20241210,150900,116625880,3330,3330,3330,3330,179
|
|
20241210,150800,116029810,3320,3320,3320,3320,0
|
|
20241210,150700,116029810,3320,3320,3320,3320,0
|
|
20241210,150600,116029810,3320,3320,3320,3320,68
|
|
20241210,150500,115804050,3320,3330,3330,3320,34
|
|
20241210,150400,115691040,3320,3320,3320,3320,0
|
|
20241210,150300,115691040,3320,3320,3320,3320,0
|
|
20241210,150200,115691040,3320,3320,3320,3320,26
|
|
20241210,150100,115604720,3315,3315,3315,3315,9
|
|
20241210,150000,115574885,3315,3315,3315,3315,0
|
|
20241210,145900,115574885,3315,3320,3320,3315,98
|
|
20241210,145800,115249845,3320,3320,3320,3320,0
|
|
20241210,145700,115249845,3320,3320,3320,3320,0
|
|
20241210,145600,115249845,3320,3320,3320,3320,0
|
|
20241210,145500,115249845,3320,3320,3320,3320,0
|
|
20241210,145400,115249845,3320,3320,3320,3320,0
|
|
20241210,145300,115249845,3320,3320,3320,3320,0
|
|
20241210,145200,115249845,3320,3320,3320,3320,0
|
|
20241210,145100,115249845,3320,3320,3320,3320,0
|
|
20241210,145000,115249845,3320,3320,3320,3320,0
|
|
20241210,144900,115249845,3320,3320,3320,3320,0
|
|
20241210,144800,115249845,3320,3320,3320,3320,0
|
|
20241210,144700,115249845,3320,3320,3320,3320,0
|
|
20241210,144600,115249845,3320,3320,3320,3320,0
|
|
20241210,144500,115249845,3320,3320,3320,3320,46
|
|
20241210,144400,115097125,3320,3320,3320,3320,0
|
|
20241210,144300,115097125,3320,3320,3320,3320,0
|
|
20241210,144200,115097125,3320,3320,3320,3320,0
|
|
20241210,144100,115097125,3320,3320,3320,3320,48
|
|
20241210,144000,114937765,3320,3320,3320,3320,0
|
|
20241210,143900,114937765,3320,3320,3320,3320,0
|
|
20241210,143800,114937765,3320,3320,3320,3320,30
|
|
20241210,143700,114838165,3305,3305,3305,3305,0
|
|
20241210,143600,114838165,3305,3310,3310,3305,105
|
|
20241210,143500,114490635,3320,3315,3320,3315,6
|
|
20241210,143400,114470740,3315,3315,3315,3315,0
|
|
20241210,143300,114470740,3315,3315,3315,3315,89
|
|
20241210,143200,114175705,3320,3320,3320,3320,0
|
|
20241210,143100,114175705,3320,3315,3320,3305,642
|
|
20241210,143000,112047735,3315,3315,3315,3315,0
|
|
20241210,142900,112047735,3315,3315,3315,3315,0
|
|
20241210,142800,112047735,3315,3315,3315,3315,0
|
|
20241210,142700,112047735,3315,3315,3315,3315,0
|
|
20241210,142600,112047735,3315,3315,3315,3315,0
|
|
20241210,142500,112047735,3315,3315,3315,3315,0
|
|
20241210,142400,112047735,3315,3315,3315,3315,0
|
|
20241210,142300,112047735,3315,3315,3315,3315,0
|
|
20241210,142200,112047735,3315,3315,3315,3315,0
|
|
20241210,142100,112047735,3315,3315,3315,3315,0
|
|
20241210,142000,112047735,3315,3315,3315,3315,0
|
|
20241210,141900,112047735,3315,3315,3315,3315,0
|
|
20241210,141800,112047735,3315,3315,3315,3315,0
|
|
20241210,141700,112047735,3315,3315,3315,3315,0
|
|
20241210,141600,112047735,3315,3315,3315,3315,0
|
|
20241210,141500,112047735,3315,3315,3315,3315,0
|
|
20241210,141400,112047735,3315,3315,3315,3315,0
|
|
20241210,141300,112047735,3315,3315,3315,3315,0
|
|
20241210,141200,112047735,3315,3320,3320,3315,10
|
|
20241210,141100,112014570,3325,3325,3325,3325,0
|
|
20241210,141000,112014570,3325,3325,3325,3325,0
|
|
20241210,140900,112014570,3325,3325,3325,3325,0
|
|
20241210,140800,112014570,3325,3325,3325,3325,0
|
|
20241210,140700,112014570,3325,3325,3325,3325,0
|
|
20241210,140600,112014570,3325,3325,3325,3325,0
|
|
20241210,140500,112014570,3325,3325,3325,3325,0
|
|
20241210,140400,112014570,3325,3325,3325,3325,0
|
|
20241210,140300,112014570,3325,3325,3325,3325,0
|
|
20241210,140200,112014570,3325,3325,3325,3325,0
|
|
20241210,140100,112014570,3325,3325,3325,3325,0
|
|
20241210,140000,112014570,3325,3325,3325,3325,0
|
|
20241210,135900,112014570,3325,3325,3325,3325,0
|
|
20241210,135800,112014570,3325,3325,3325,3325,0
|
|
20241210,135700,112014570,3325,3325,3325,3325,0
|
|
20241210,135600,112014570,3325,3325,3325,3325,31
|
|
20241210,135500,111911495,3335,3335,3335,3335,0
|
|
20241210,135400,111911495,3335,3335,3335,3335,7
|
|
20241210,135300,111888150,3335,3335,3335,3335,0
|
|
20241210,135200,111888150,3335,3335,3335,3335,0
|
|
20241210,135100,111888150,3335,3335,3335,3335,0
|
|
20241210,135000,111888150,3335,3340,3340,3335,658
|
|
20241210,134900,109690730,3335,3340,3340,3335,137
|
|
20241210,134800,109233830,3345,3345,3345,3345,5
|
|
20241210,134700,109217105,3345,3345,3345,3345,3
|
|
20241210,134600,109207070,3340,3340,3340,3340,0
|
|
20241210,134500,109207070,3340,3340,3340,3340,0
|
|
20241210,134400,109207070,3340,3340,3340,3340,0
|
|
20241210,134300,109207070,3340,3340,3340,3340,91
|
|
20241210,134200,108903130,3340,3340,3340,3340,1
|
|
20241210,134100,108899790,3340,3340,3340,3340,330
|
|
20241210,134000,107797590,3340,3345,3345,3340,588
|
|
20241210,133900,105833490,3340,3340,3340,3340,0
|
|
20241210,133800,105833490,3340,3340,3340,3340,0
|
|
20241210,133700,105833490,3340,3340,3340,3340,0
|
|
20241210,133600,105833490,3340,3340,3340,3340,0
|
|
20241210,133500,105833490,3340,3340,3340,3340,0
|
|
20241210,133400,105833490,3340,3340,3340,3340,2
|
|
20241210,133300,105826810,3340,3340,3340,3340,141
|
|
20241210,133200,105355870,3335,3335,3335,3335,407
|
|
20241210,133100,103998525,3335,3325,3335,3325,136
|
|
20241210,133000,103546315,3320,3320,3320,3320,0
|
|
20241210,132900,103546315,3320,3320,3320,3320,0
|
|
20241210,132800,103546315,3320,3320,3320,3320,0
|
|
20241210,132700,103546315,3320,3320,3320,3320,0
|
|
20241210,132600,103546315,3320,3315,3320,3315,525
|
|
20241210,132500,101803355,3315,3315,3315,3315,0
|
|
20241210,132400,101803355,3315,3315,3315,3315,0
|
|
20241210,132300,101803355,3315,3315,3315,3315,0
|
|
20241210,132200,101803355,3315,3315,3315,3315,0
|
|
20241210,132100,101803355,3315,3315,3315,3315,144
|
|
20241210,132000,101325995,3305,3305,3305,3305,0
|
|
20241210,131900,101325995,3305,3305,3305,3305,54
|
|
20241210,131800,101147525,3315,3315,3315,3315,0
|
|
20241210,131700,101147525,3315,3305,3315,3305,651
|
|
20241210,131600,98990340,3305,3305,3305,3305,228
|
|
20241210,131500,98236800,3310,3310,3310,3310,0
|
|
20241210,131400,98236800,3310,3310,3310,3310,0
|
|
20241210,131300,98236800,3310,3310,3310,3310,0
|
|
20241210,131200,98236800,3310,3310,3310,3310,0
|
|
20241210,131100,98236800,3310,3310,3310,3310,0
|
|
20241210,131000,98236800,3310,3310,3310,3310,0
|
|
20241210,130900,98236800,3310,3310,3310,3310,0
|
|
20241210,130800,98236800,3310,3310,3310,3310,0
|
|
20241210,130700,98236800,3310,3310,3310,3310,0
|
|
20241210,130600,98236800,3310,3305,3310,3305,166
|
|
20241210,130500,97688015,3315,3315,3315,3315,0
|
|
20241210,130400,97688015,3315,3315,3315,3315,0
|
|
20241210,130300,97688015,3315,3315,3315,3315,0
|
|
20241210,130200,97688015,3315,3315,3315,3315,4
|
|
20241210,130100,97674755,3305,3305,3305,3305,0
|
|
20241210,130000,97674755,3305,3305,3305,3305,0
|
|
20241210,125900,97674755,3305,3305,3305,3305,48
|
|
20241210,125800,97516115,3305,3300,3305,3300,49
|
|
20241210,125700,97354175,3305,3305,3305,3305,0
|
|
20241210,125600,97354175,3305,3305,3305,3305,0
|
|
20241210,125500,97354175,3305,3305,3305,3305,1
|
|
20241210,125400,97350870,3305,3305,3305,3305,0
|
|
20241210,125300,97350870,3305,3305,3305,3305,1
|
|
20241210,125200,97347565,3305,3305,3305,3305,0
|
|
20241210,125100,97347565,3305,3305,3305,3305,0
|
|
20241210,125000,97347565,3305,3305,3305,3305,1
|
|
20241210,124900,97344260,3305,3305,3305,3305,0
|
|
20241210,124800,97344260,3305,3305,3305,3305,1
|
|
20241210,124700,97340955,3305,3305,3305,3305,0
|
|
20241210,124600,97340955,3305,3305,3305,3305,1
|
|
20241210,124500,97337650,3305,3305,3305,3305,0
|
|
20241210,124400,97337650,3305,3305,3305,3305,0
|
|
20241210,124300,97337650,3305,3300,3305,3300,3
|
|
20241210,124200,97327740,3295,3295,3295,3295,2
|
|
20241210,124100,97321150,3300,3300,3300,3300,0
|
|
20241210,124000,97321150,3300,3300,3300,3300,0
|
|
20241210,123900,97321150,3300,3300,3300,3300,0
|
|
20241210,123800,97321150,3300,3300,3300,3300,0
|
|
20241210,123700,97321150,3300,3300,3300,3300,690
|
|
20241210,123600,95044150,3300,3300,3300,3300,0
|
|
20241210,123500,95044150,3300,3290,3300,3290,419
|
|
20241210,123400,93661465,3295,3295,3295,3295,0
|
|
20241210,123300,93661465,3295,3285,3295,3285,42
|
|
20241210,123200,93523405,3295,3290,3295,3290,647
|
|
20241210,123100,91391925,3305,3305,3305,3290,1078
|
|
20241210,123000,87839145,3315,3315,3315,3315,0
|
|
20241210,122900,87839145,3315,3315,3315,3315,1
|
|
20241210,122800,87835830,3305,3305,3305,3305,0
|
|
20241210,122700,87835830,3305,3305,3305,3305,6
|
|
20241210,122600,87816000,3295,3295,3295,3295,0
|
|
20241210,122500,87816000,3295,3295,3295,3295,0
|
|
20241210,122400,87816000,3295,3295,3300,3295,785
|
|
20241210,122300,85229400,3290,3290,3290,3290,0
|
|
20241210,122200,85229400,3290,3290,3290,3290,18
|
|
20241210,122100,85170180,3300,3300,3300,3300,0
|
|
20241210,122000,85170180,3300,3300,3300,3300,83
|
|
20241210,121900,84896280,3290,3290,3290,3280,900
|
|
20241210,121800,81937375,3285,3295,3295,3285,500
|
|
20241210,121700,80292475,3300,3300,3300,3300,0
|
|
20241210,121600,80292475,3300,3300,3300,3300,100
|
|
20241210,121500,79962475,3300,3300,3300,3300,100
|
|
20241210,121400,79632475,3300,3300,3300,3300,0
|
|
20241210,121300,79632475,3300,3300,3300,3300,2
|
|
20241210,121200,79625875,3300,3300,3300,3300,206
|
|
20241210,121100,78946075,3300,3300,3300,3300,44
|
|
20241210,121000,78800875,3305,3315,3315,3305,121
|
|
20241210,120900,78400960,3310,3310,3310,3310,0
|
|
20241210,120800,78400960,3310,3310,3310,3310,3
|
|
20241210,120700,78391030,3315,3315,3315,3315,1
|
|
20241210,120600,78387715,3315,3315,3315,3315,0
|
|
20241210,120500,78387715,3315,3315,3315,3315,3
|
|
20241210,120400,78377770,3315,3315,3315,3315,0
|
|
20241210,120300,78377770,3315,3315,3315,3315,0
|
|
20241210,120200,78377770,3315,3315,3315,3315,1
|
|
20241210,120100,78374455,3305,3305,3305,3305,0
|
|
20241210,120000,78374455,3305,3305,3305,3305,0
|
|
20241210,115900,78374455,3305,3305,3305,3305,0
|
|
20241210,115800,78374455,3305,3305,3305,3305,0
|
|
20241210,115700,78374455,3305,3305,3305,3305,0
|
|
20241210,115600,78374455,3305,3310,3310,3305,895
|
|
20241210,115500,75415425,3310,3310,3310,3310,0
|
|
20241210,115400,75415425,3310,3325,3325,3310,437
|
|
20241210,115300,73966675,3325,3325,3325,3325,1
|
|
20241210,115200,73963350,3325,3325,3325,3325,0
|
|
20241210,115100,73963350,3325,3325,3325,3325,0
|
|
20241210,115000,73963350,3325,3325,3325,3325,1
|
|
20241210,114900,73960025,3325,3320,3325,3320,10
|
|
20241210,114800,73926780,3325,3325,3325,3325,1
|
|
20241210,114700,73923455,3315,3315,3315,3315,0
|
|
20241210,114600,73923455,3315,3315,3315,3315,0
|
|
20241210,114500,73923455,3315,3315,3315,3315,0
|
|
20241210,114400,73923455,3315,3315,3315,3315,0
|
|
20241210,114300,73923455,3315,3315,3315,3315,600
|
|
20241210,114200,71934455,3325,3325,3325,3325,0
|
|
20241210,114100,71934455,3325,3325,3325,3325,31
|
|
20241210,114000,71831380,3315,3315,3315,3315,232
|
|
20241210,113900,71062300,3315,3315,3315,3315,20
|
|
20241210,113800,70996000,3325,3325,3325,3325,1
|
|
20241210,113700,70992675,3325,3325,3325,3325,0
|
|
20241210,113600,70992675,3325,3325,3325,3325,1
|
|
20241210,113500,70989350,3325,3325,3325,3325,0
|
|
20241210,113400,70989350,3325,3325,3325,3325,2
|
|
20241210,113300,70982700,3325,3325,3325,3325,0
|
|
20241210,113200,70982700,3325,3325,3325,3325,0
|
|
20241210,113100,70982700,3325,3320,3325,3320,13
|
|
20241210,113000,70939525,3315,3315,3315,3315,0
|
|
20241210,112900,70939525,3315,3315,3315,3315,139
|
|
20241210,112800,70478740,3315,3310,3315,3310,94
|
|
20241210,112700,70167200,3315,3315,3315,3315,0
|
|
20241210,112600,70167200,3315,3315,3315,3315,2
|
|
20241210,112500,70160570,3315,3315,3315,3315,0
|
|
20241210,112400,70160570,3315,3315,3315,3315,0
|
|
20241210,112300,70160570,3315,3315,3315,3315,0
|
|
20241210,112200,70160570,3315,3315,3315,3315,0
|
|
20241210,112100,70160570,3315,3315,3315,3315,0
|
|
20241210,112000,70160570,3315,3315,3315,3315,0
|
|
20241210,111900,70160570,3315,3315,3315,3315,0
|
|
20241210,111800,70160570,3315,3315,3315,3315,2
|
|
20241210,111700,70153940,3315,3315,3315,3315,0
|
|
20241210,111600,70153940,3315,3315,3315,3315,0
|
|
20241210,111500,70153940,3315,3315,3315,3315,71
|
|
20241210,111400,69918575,3320,3320,3320,3320,2
|
|
20241210,111300,69911935,3320,3320,3320,3320,0
|
|
20241210,111200,69911935,3320,3320,3320,3320,2
|
|
20241210,111100,69905295,3315,3315,3315,3315,188
|
|
20241210,111000,69282075,3325,3325,3325,3325,2
|
|
20241210,110900,69275425,3325,3325,3325,3325,0
|
|
20241210,110800,69275425,3325,3325,3325,3325,0
|
|
20241210,110700,69275425,3325,3325,3325,3325,2
|
|
20241210,110600,69268775,3325,3325,3325,3325,0
|
|
20241210,110500,69268775,3325,3320,3325,3320,102
|
|
20241210,110400,68929740,3320,3320,3320,3320,0
|
|
20241210,110300,68929740,3320,3320,3320,3320,0
|
|
20241210,110200,68929740,3320,3320,3320,3320,2
|
|
20241210,110100,68923100,3320,3320,3320,3320,0
|
|
20241210,110000,68923100,3320,3320,3320,3320,2
|
|
20241210,105900,68916460,3320,3320,3320,3320,0
|
|
20241210,105800,68916460,3320,3320,3320,3320,32
|
|
20241210,105700,68810220,3320,3320,3320,3320,0
|
|
20241210,105600,68810220,3320,3320,3320,3320,0
|
|
20241210,105500,68810220,3320,3320,3320,3320,2
|
|
20241210,105400,68803580,3320,3315,3320,3315,55
|
|
20241210,105300,68621245,3315,3315,3315,3315,2
|
|
20241210,105200,68614615,3315,3315,3315,3315,0
|
|
20241210,105100,68614615,3315,3315,3315,3315,0
|
|
20241210,105000,68614615,3315,3315,3315,3315,2
|
|
20241210,104900,68607985,3315,3315,3315,3315,0
|
|
20241210,104800,68607985,3315,3305,3315,3305,6
|
|
20241210,104700,68588135,3315,3315,3315,3315,30
|
|
20241210,104600,68488685,3315,3315,3315,3315,2
|
|
20241210,104500,68482055,3305,3305,3305,3305,0
|
|
20241210,104400,68482055,3305,3305,3305,3305,0
|
|
20241210,104300,68482055,3305,3315,3315,3305,182
|
|
20241210,104200,67880525,3315,3315,3315,3315,0
|
|
20241210,104100,67880525,3315,3315,3315,3315,2
|
|
20241210,104000,67873895,3315,3315,3315,3315,0
|
|
20241210,103900,67873895,3315,3315,3315,3315,0
|
|
20241210,103800,67873895,3315,3315,3315,3315,51
|
|
20241210,103700,67704830,3315,3315,3315,3315,0
|
|
20241210,103600,67704830,3315,3315,3315,3315,2
|
|
20241210,103500,67698200,3315,3310,3315,3310,210
|
|
20241210,103400,67002140,3315,3310,3315,3310,63
|
|
20241210,103300,66793590,3310,3310,3310,3310,1
|
|
20241210,103200,66790280,3310,3310,3310,3310,0
|
|
20241210,103100,66790280,3310,3310,3310,3310,3
|
|
20241210,103000,66780350,3305,3305,3305,3305,0
|
|
20241210,102900,66780350,3305,3305,3305,3305,0
|
|
20241210,102800,66780350,3305,3305,3305,3305,0
|
|
20241210,102700,66780350,3305,3305,3305,3305,0
|
|
20241210,102600,66780350,3305,3305,3305,3305,0
|
|
20241210,102500,66780350,3305,3305,3305,3305,9
|
|
20241210,102400,66750605,3305,3310,3320,3305,140
|
|
20241210,102300,66287435,3320,3320,3320,3320,3
|
|
20241210,102200,66277475,3325,3325,3325,3325,2
|
|
20241210,102100,66270825,3325,3325,3325,3325,0
|
|
20241210,102000,66270825,3325,3325,3325,3325,0
|
|
20241210,101900,66270825,3325,3325,3325,3325,2
|
|
20241210,101800,66264175,3325,3325,3325,3325,0
|
|
20241210,101700,66264175,3325,3325,3325,3325,2
|
|
20241210,101600,66257525,3325,3325,3325,3325,0
|
|
20241210,101500,66257525,3325,3325,3325,3325,0
|
|
20241210,101400,66257525,3325,3320,3325,3320,303
|
|
20241210,101300,65251555,3320,3320,3320,3320,0
|
|
20241210,101200,65251555,3320,3320,3320,3320,0
|
|
20241210,101100,65251555,3320,3320,3320,3320,270
|
|
20241210,101000,64355155,3320,3320,3320,3320,1
|
|
20241210,100900,64351835,3305,3305,3305,3305,128
|
|
20241210,100800,63928795,3300,3300,3300,3300,34
|
|
20241210,100700,63816595,3300,3295,3300,3290,206
|
|
20241210,100600,63137600,3285,3285,3285,3285,0
|
|
20241210,100500,63137600,3285,3285,3285,3285,0
|
|
20241210,100400,63137600,3285,3285,3285,3285,0
|
|
20241210,100300,63137600,3285,3310,3310,3285,1320
|
|
20241210,100200,58788110,3325,3325,3325,3325,2
|
|
20241210,100100,58781460,3325,3325,3325,3325,0
|
|
20241210,100000,58781460,3325,3325,3325,3325,2
|
|
20241210,095900,58774810,3325,3325,3325,3325,4
|
|
20241210,095800,58761510,3330,3330,3330,3330,2
|
|
20241210,095700,58754850,3315,3315,3315,3315,0
|
|
20241210,095600,58754850,3315,3315,3315,3315,600
|
|
20241210,095500,56765850,3315,3315,3320,3305,2360
|
|
20241210,095400,48945720,3310,3310,3310,3310,93
|
|
20241210,095300,48637890,3310,3310,3310,3310,2
|
|
20241210,095200,48631270,3315,3315,3315,3315,0
|
|
20241210,095100,48631270,3315,3315,3315,3315,0
|
|
20241210,095000,48631270,3315,3315,3315,3315,2
|
|
20241210,094900,48624640,3310,3290,3310,3290,2831
|
|
20241210,094800,39292080,3290,3290,3290,3290,2
|
|
20241210,094700,39285500,3275,3275,3275,3275,303
|
|
20241210,094600,38293175,3275,3290,3290,3275,309
|
|
20241210,094500,37281170,3290,3290,3290,3290,1
|
|
20241210,094400,37277880,3295,3290,3295,3290,239
|
|
20241210,094300,36491205,3290,3290,3290,3290,2
|
|
20241210,094200,36484625,3290,3290,3290,3290,0
|
|
20241210,094100,36484625,3290,3290,3290,3290,9
|
|
20241210,094000,36455015,3295,3295,3295,3295,0
|
|
20241210,093900,36455015,3295,3295,3295,3295,0
|
|
20241210,093800,36455015,3295,3275,3295,3275,6995
|
|
20241210,093700,13506145,3275,3275,3275,3275,13
|
|
20241210,093600,13463570,3275,3275,3275,3275,1
|
|
20241210,093500,13460295,3275,3270,3275,3270,72
|
|
20241210,093400,13224850,3270,3270,3270,3270,5
|
|
20241210,093300,13208500,3255,3255,3255,3255,0
|
|
20241210,093200,13208500,3255,3270,3270,3255,5
|
|
20241210,093100,13192210,3255,3260,3260,3255,20
|
|
20241210,093000,13127030,3260,3265,3270,3260,52
|
|
20241210,092900,12957250,3260,3260,3265,3260,4
|
|
20241210,092800,12944205,3260,3260,3260,3260,0
|
|
20241210,092700,12944205,3260,3260,3260,3260,0
|
|
20241210,092600,12944205,3260,3260,3260,3260,0
|
|
20241210,092500,12944205,3260,3260,3260,3260,0
|
|
20241210,092400,12944205,3260,3260,3260,3260,0
|
|
20241210,092300,12944205,3260,3260,3260,3260,0
|
|
20241210,092200,12944205,3260,3270,3270,3260,94
|
|
20241210,092100,12637235,3280,3280,3280,3280,0
|
|
20241210,092000,12637235,3280,3280,3280,3280,0
|
|
20241210,091900,12637235,3280,3280,3280,3280,0
|
|
20241210,091800,12637235,3280,3280,3280,3280,2
|
|
20241210,091700,12630675,3280,3315,3315,3280,402
|
|
20241210,091600,11308165,3315,3315,3315,3315,0
|
|
20241210,091500,11308165,3315,3315,3315,3315,2
|
|
20241210,091400,11301535,3305,3305,3305,3305,40
|
|
20241210,091300,11169335,3320,3320,3320,3320,0
|
|
20241210,091200,11169335,3320,3320,3320,3320,2
|
|
20241210,091100,11162695,3305,3305,3305,3305,3
|
|
20241210,091000,11152780,3305,3305,3305,3305,0
|
|
20241210,090900,11152780,3305,3305,3305,3305,252
|
|
20241210,090800,10319920,3300,3300,3305,3300,103
|
|
20241210,090700,9979725,3285,3305,3420,3285,189
|
|
20241210,090600,9346945,3310,3310,3310,3310,1
|
|
20241210,090500,9343635,3275,3275,3275,3275,0
|
|
20241210,090400,9343635,3275,3275,3275,3275,0
|
|
20241210,090300,9343635,3275,3260,3275,3260,1886
|
|
20241210,090200,3180505,3265,3265,3265,3265,146
|
|
20241210,090100,2703815,3215,3215,3215,3215,0
|
|
20241210,090000,2703815,3215,3215,3215,3215,841
|