665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200200,95177760,3555,3555,3555,3555,341
|
|
20241216,200100,95177760,3555,3555,3555,3555,0
|
|
20241216,200000,95177760,3555,3555,3555,3555,0
|
|
20241216,195900,95177760,3555,3555,3555,3555,0
|
|
20241216,195800,95177760,3555,3555,3555,3555,0
|
|
20241216,195700,95177760,3555,3555,3555,3555,0
|
|
20241216,195600,95177760,3555,3555,3555,3555,0
|
|
20241216,195500,95177760,3555,3555,3555,3555,0
|
|
20241216,195400,95177760,3555,3555,3555,3555,0
|
|
20241216,195300,95177760,3555,3555,3555,3555,0
|
|
20241216,195200,95177760,3555,3555,3555,3555,0
|
|
20241216,195100,95177760,3555,3555,3555,3555,0
|
|
20241216,195000,95177760,3555,3555,3555,3555,0
|
|
20241216,194900,95177760,3555,3555,3555,3555,0
|
|
20241216,194800,95177760,3555,3555,3555,3555,0
|
|
20241216,194700,95177760,3555,3555,3555,3555,0
|
|
20241216,194600,95177760,3555,3555,3555,3555,0
|
|
20241216,194500,95177760,3555,3555,3555,3555,0
|
|
20241216,194400,95177760,3555,3555,3555,3555,0
|
|
20241216,194300,95177760,3555,3555,3555,3555,0
|
|
20241216,194200,95177760,3555,3555,3555,3555,0
|
|
20241216,194100,95177760,3555,3555,3555,3555,0
|
|
20241216,194000,95177760,3555,3555,3555,3555,0
|
|
20241216,193900,95177760,3555,3555,3555,3555,0
|
|
20241216,193800,95177760,3555,3555,3555,3555,0
|
|
20241216,193700,95177760,3555,3555,3555,3555,0
|
|
20241216,193600,95177760,3555,3555,3555,3555,0
|
|
20241216,193500,95177760,3555,3555,3555,3555,0
|
|
20241216,193400,95177760,3555,3555,3555,3555,0
|
|
20241216,193300,95177760,3555,3555,3555,3555,0
|
|
20241216,193200,95177760,3555,3555,3555,3555,341
|
|
20241216,193100,95177760,3555,3555,3555,3555,0
|
|
20241216,193000,95177760,3555,3555,3555,3555,0
|
|
20241216,192900,95177760,3555,3555,3555,3555,0
|
|
20241216,192800,95177760,3555,3555,3555,3555,0
|
|
20241216,192700,95177760,3555,3555,3555,3555,0
|
|
20241216,192600,95177760,3555,3555,3555,3555,0
|
|
20241216,192500,95177760,3555,3555,3555,3555,0
|
|
20241216,192400,95177760,3555,3555,3555,3555,0
|
|
20241216,192300,95177760,3555,3555,3555,3555,0
|
|
20241216,192200,95177760,3555,3555,3555,3555,0
|
|
20241216,192100,95177760,3555,3555,3555,3555,0
|
|
20241216,192000,95177760,3555,3555,3555,3555,0
|
|
20241216,191900,95177760,3555,3555,3555,3555,0
|
|
20241216,191800,95177760,3555,3555,3555,3555,0
|
|
20241216,191700,95177760,3555,3555,3555,3555,0
|
|
20241216,191600,95177760,3555,3555,3555,3555,0
|
|
20241216,191500,95177760,3555,3555,3555,3555,0
|
|
20241216,191400,95177760,3555,3555,3555,3555,0
|
|
20241216,191300,95177760,3555,3555,3555,3555,0
|
|
20241216,191200,95177760,3555,3555,3555,3555,0
|
|
20241216,191100,95177760,3555,3555,3555,3555,0
|
|
20241216,191000,95177760,3555,3555,3555,3555,0
|
|
20241216,190900,95177760,3555,3555,3555,3555,0
|
|
20241216,190800,95177760,3555,3555,3555,3555,0
|
|
20241216,190700,95177760,3555,3555,3555,3555,0
|
|
20241216,190600,95177760,3555,3555,3555,3555,0
|
|
20241216,190500,95177760,3555,3555,3555,3555,0
|
|
20241216,190400,95177760,3555,3555,3555,3555,0
|
|
20241216,190300,95177760,3555,3555,3555,3555,0
|
|
20241216,190200,95177760,3555,3555,3555,3555,341
|
|
20241216,190100,95177760,3555,3555,3555,3555,0
|
|
20241216,190000,95177760,3555,3555,3555,3555,0
|
|
20241216,185900,95177760,3555,3555,3555,3555,0
|
|
20241216,185800,95177760,3555,3555,3555,3555,0
|
|
20241216,185700,95177760,3555,3555,3555,3555,0
|
|
20241216,185600,95177760,3555,3555,3555,3555,0
|
|
20241216,185500,95177760,3555,3555,3555,3555,0
|
|
20241216,185400,95177760,3555,3555,3555,3555,0
|
|
20241216,185300,95177760,3555,3555,3555,3555,0
|
|
20241216,185200,95177760,3555,3555,3555,3555,0
|
|
20241216,185100,95177760,3555,3555,3555,3555,0
|
|
20241216,185000,95177760,3555,3555,3555,3555,0
|
|
20241216,184900,95177760,3555,3555,3555,3555,0
|
|
20241216,184800,95177760,3555,3555,3555,3555,0
|
|
20241216,184700,95177760,3555,3555,3555,3555,0
|
|
20241216,184600,95177760,3555,3555,3555,3555,0
|
|
20241216,184500,95177760,3555,3555,3555,3555,0
|
|
20241216,184400,95177760,3555,3555,3555,3555,0
|
|
20241216,184300,95177760,3555,3555,3555,3555,0
|
|
20241216,184200,95177760,3555,3555,3555,3555,0
|
|
20241216,184100,95177760,3555,3555,3555,3555,0
|
|
20241216,184000,95177760,3555,3555,3555,3555,0
|
|
20241216,183900,95177760,3555,3555,3555,3555,0
|
|
20241216,183800,95177760,3555,3555,3555,3555,0
|
|
20241216,183700,95177760,3555,3555,3555,3555,0
|
|
20241216,183600,95177760,3555,3555,3555,3555,0
|
|
20241216,183500,95177760,3555,3555,3555,3555,0
|
|
20241216,183400,95177760,3555,3555,3555,3555,0
|
|
20241216,183300,95177760,3555,3555,3555,3555,0
|
|
20241216,183200,95177760,3555,3555,3555,3555,341
|
|
20241216,183100,95177760,3555,3555,3555,3555,0
|
|
20241216,183000,95177760,3555,3555,3555,3555,0
|
|
20241216,182900,95177760,3555,3555,3555,3555,0
|
|
20241216,182800,95177760,3555,3555,3555,3555,0
|
|
20241216,182700,95177760,3555,3555,3555,3555,0
|
|
20241216,182600,95177760,3555,3555,3555,3555,0
|
|
20241216,182500,95177760,3555,3555,3555,3555,0
|
|
20241216,182400,95177760,3555,3555,3555,3555,0
|
|
20241216,182300,95177760,3555,3555,3555,3555,0
|
|
20241216,182200,95177760,3555,3555,3555,3555,0
|
|
20241216,182100,95177760,3555,3555,3555,3555,0
|
|
20241216,182000,95177760,3555,3555,3555,3555,0
|
|
20241216,181900,95177760,3555,3555,3555,3555,0
|
|
20241216,181800,95177760,3555,3555,3555,3555,0
|
|
20241216,181700,95177760,3555,3555,3555,3555,0
|
|
20241216,181600,95177760,3555,3555,3555,3555,0
|
|
20241216,181500,95177760,3555,3555,3555,3555,0
|
|
20241216,181400,95177760,3555,3555,3555,3555,0
|
|
20241216,181300,95177760,3555,3555,3555,3555,0
|
|
20241216,181200,95177760,3555,3555,3555,3555,0
|
|
20241216,181100,95177760,3555,3555,3555,3555,0
|
|
20241216,181000,95177760,3555,3555,3555,3555,0
|
|
20241216,180900,95177760,3555,3555,3555,3555,0
|
|
20241216,180800,95177760,3555,3555,3555,3555,0
|
|
20241216,180700,95177760,3555,3555,3555,3555,0
|
|
20241216,180600,95177760,3555,3555,3555,3555,0
|
|
20241216,180500,95177760,3555,3555,3555,3555,0
|
|
20241216,180400,95177760,3555,3555,3555,3555,0
|
|
20241216,180300,95177760,3555,3555,3555,3555,0
|
|
20241216,180200,95177760,3555,3555,3555,3555,341
|
|
20241216,180100,95177760,3555,3555,3555,3555,0
|
|
20241216,180000,95177760,3555,3555,3555,3555,0
|
|
20241216,175900,95177760,3555,3555,3555,3555,0
|
|
20241216,175800,95177760,3555,3555,3555,3555,0
|
|
20241216,175700,95177760,3555,3555,3555,3555,0
|
|
20241216,175600,95177760,3555,3555,3555,3555,0
|
|
20241216,175500,95177760,3555,3555,3555,3555,0
|
|
20241216,175400,95177760,3555,3555,3555,3555,0
|
|
20241216,175300,95177760,3555,3555,3555,3555,0
|
|
20241216,175200,95177760,3555,3555,3555,3555,0
|
|
20241216,175100,95177760,3555,3555,3555,3555,0
|
|
20241216,175000,95177760,3555,3555,3555,3555,0
|
|
20241216,174900,95177760,3555,3555,3555,3555,0
|
|
20241216,174800,95177760,3555,3555,3555,3555,0
|
|
20241216,174700,95177760,3555,3555,3555,3555,0
|
|
20241216,174600,95177760,3555,3555,3555,3555,0
|
|
20241216,174500,95177760,3555,3555,3555,3555,0
|
|
20241216,174400,95177760,3555,3555,3555,3555,0
|
|
20241216,174300,95177760,3555,3555,3555,3555,0
|
|
20241216,174200,95177760,3555,3555,3555,3555,0
|
|
20241216,174100,95177760,3555,3555,3555,3555,0
|
|
20241216,174000,95177760,3555,3555,3555,3555,0
|
|
20241216,173900,95177760,3555,3555,3555,3555,0
|
|
20241216,173800,95177760,3555,3555,3555,3555,0
|
|
20241216,173700,95177760,3555,3555,3555,3555,0
|
|
20241216,173600,95177760,3555,3555,3555,3555,0
|
|
20241216,173500,95177760,3555,3555,3555,3555,0
|
|
20241216,173400,95177760,3555,3555,3555,3555,0
|
|
20241216,173300,95177760,3555,3555,3555,3555,0
|
|
20241216,173200,95177760,3555,3555,3555,3555,341
|
|
20241216,173100,95177760,3555,3555,3555,3555,0
|
|
20241216,173000,95177760,3555,3555,3555,3555,0
|
|
20241216,172900,95177760,3555,3555,3555,3555,0
|
|
20241216,172800,95177760,3555,3555,3555,3555,0
|
|
20241216,172700,95177760,3555,3555,3555,3555,0
|
|
20241216,172600,95177760,3555,3555,3555,3555,0
|
|
20241216,172500,95177760,3555,3555,3555,3555,0
|
|
20241216,172400,95177760,3555,3555,3555,3555,0
|
|
20241216,172300,95177760,3555,3555,3555,3555,0
|
|
20241216,172200,95177760,3555,3555,3555,3555,0
|
|
20241216,172100,95177760,3555,3555,3555,3555,0
|
|
20241216,172000,95177760,3555,3555,3555,3555,0
|
|
20241216,171900,95177760,3555,3555,3555,3555,0
|
|
20241216,171800,95177760,3555,3555,3555,3555,0
|
|
20241216,171700,95177760,3555,3555,3555,3555,0
|
|
20241216,171600,95177760,3555,3555,3555,3555,0
|
|
20241216,171500,95177760,3555,3555,3555,3555,0
|
|
20241216,171400,95177760,3555,3555,3555,3555,0
|
|
20241216,171300,95177760,3555,3555,3555,3555,0
|
|
20241216,171200,95177760,3555,3555,3555,3555,0
|
|
20241216,171100,95177760,3555,3555,3555,3555,0
|
|
20241216,171000,95177760,3555,3555,3555,3555,0
|
|
20241216,170900,95177760,3555,3555,3555,3555,0
|
|
20241216,170800,95177760,3555,3555,3555,3555,0
|
|
20241216,170700,95177760,3555,3555,3555,3555,0
|
|
20241216,170600,95177760,3555,3555,3555,3555,0
|
|
20241216,170500,95177760,3555,3555,3555,3555,0
|
|
20241216,170400,95177760,3555,3555,3555,3555,0
|
|
20241216,170300,95177760,3555,3555,3555,3555,0
|
|
20241216,170200,95177760,3555,3555,3555,3555,341
|
|
20241216,170100,95177760,3555,3555,3555,3555,0
|
|
20241216,170000,95177760,3555,3555,3555,3555,0
|
|
20241216,165900,95177760,3555,3555,3555,3555,0
|
|
20241216,165800,95177760,3555,3555,3555,3555,0
|
|
20241216,165700,95177760,3555,3555,3555,3555,0
|
|
20241216,165600,95177760,3555,3555,3555,3555,0
|
|
20241216,165500,95177760,3555,3555,3555,3555,0
|
|
20241216,165400,95177760,3555,3555,3555,3555,0
|
|
20241216,165300,95177760,3555,3555,3555,3555,0
|
|
20241216,165200,95177760,3555,3555,3555,3555,0
|
|
20241216,165100,95177760,3555,3555,3555,3555,0
|
|
20241216,165000,95177760,3555,3555,3555,3555,0
|
|
20241216,164900,95177760,3555,3555,3555,3555,0
|
|
20241216,164800,95177760,3555,3555,3555,3555,0
|
|
20241216,164700,95177760,3555,3555,3555,3555,0
|
|
20241216,164600,95177760,3555,3555,3555,3555,0
|
|
20241216,164500,95177760,3555,3555,3555,3555,0
|
|
20241216,164400,95177760,3555,3555,3555,3555,0
|
|
20241216,164300,95177760,3555,3555,3555,3555,0
|
|
20241216,164200,95177760,3555,3555,3555,3555,0
|
|
20241216,164100,95177760,3555,3555,3555,3555,0
|
|
20241216,164000,95177760,3555,3555,3555,3555,0
|
|
20241216,163900,95177760,3555,3555,3555,3555,0
|
|
20241216,163800,95177760,3555,3555,3555,3555,0
|
|
20241216,163700,95177760,3555,3555,3555,3555,0
|
|
20241216,163600,95177760,3555,3555,3555,3555,0
|
|
20241216,163500,95177760,3555,3555,3555,3555,0
|
|
20241216,163400,95177760,3555,3555,3555,3555,0
|
|
20241216,163300,95177760,3555,3555,3555,3555,0
|
|
20241216,163200,95177760,3555,3555,3555,3555,341
|
|
20241216,163100,95177760,3555,3555,3555,3555,0
|
|
20241216,163000,95177760,3555,3555,3555,3555,0
|
|
20241216,162900,95177760,3555,3555,3555,3555,0
|
|
20241216,162800,95177760,3555,3555,3555,3555,0
|
|
20241216,162700,95177760,3555,3555,3555,3555,0
|
|
20241216,162600,95177760,3555,3555,3555,3555,0
|
|
20241216,162500,95177760,3555,3555,3555,3555,0
|
|
20241216,162400,95177760,3555,3555,3555,3555,0
|
|
20241216,162300,95177760,3555,3555,3555,3555,0
|
|
20241216,162200,95177760,3555,3555,3555,3555,0
|
|
20241216,162100,95177760,3555,3555,3555,3555,0
|
|
20241216,162000,95177760,3555,3555,3555,3555,0
|
|
20241216,161900,95177760,3555,3555,3555,3555,0
|
|
20241216,161800,95177760,3555,3555,3555,3555,0
|
|
20241216,161700,95177760,3555,3555,3555,3555,0
|
|
20241216,161600,95177760,3555,3555,3555,3555,0
|
|
20241216,161500,95177760,3555,3555,3555,3555,0
|
|
20241216,161400,95177760,3555,3555,3555,3555,0
|
|
20241216,161300,95177760,3555,3555,3555,3555,0
|
|
20241216,161200,95177760,3555,3555,3555,3555,0
|
|
20241216,161100,95177760,3555,3555,3555,3555,0
|
|
20241216,161000,95177760,3555,3555,3555,3555,0
|
|
20241216,160900,95177760,3555,3555,3555,3555,0
|
|
20241216,160800,95177760,3555,3555,3555,3555,0
|
|
20241216,160700,95177760,3555,3555,3555,3555,0
|
|
20241216,160600,95177760,3555,3555,3555,3555,0
|
|
20241216,160500,95177760,3555,3555,3555,3555,0
|
|
20241216,160400,95177760,3555,3555,3555,3555,0
|
|
20241216,160300,95177760,3555,3555,3555,3555,0
|
|
20241216,160200,95177760,3555,3555,3555,3555,341
|
|
20241216,160100,95177760,3555,3555,3555,3555,0
|
|
20241216,160000,95177760,3555,3555,3555,3555,0
|
|
20241216,155900,95177760,3555,3555,3555,3555,0
|
|
20241216,155800,95177760,3555,3555,3555,3555,0
|
|
20241216,155700,95177760,3555,3555,3555,3555,0
|
|
20241216,155600,95177760,3555,3555,3555,3555,0
|
|
20241216,155500,95177760,3555,3555,3555,3555,0
|
|
20241216,155400,95177760,3555,3555,3555,3555,0
|
|
20241216,155300,95177760,3555,3555,3555,3555,0
|
|
20241216,155200,95177760,3555,3555,3555,3555,0
|
|
20241216,155100,95177760,3555,3555,3555,3555,0
|
|
20241216,155000,95177760,3555,3555,3555,3555,0
|
|
20241216,154900,95177760,3555,3555,3555,3555,0
|
|
20241216,154800,95177760,3555,3555,3555,3555,0
|
|
20241216,154700,95177760,3555,3555,3555,3555,0
|
|
20241216,154600,95177760,3555,3555,3555,3555,0
|
|
20241216,154500,95177760,3555,3555,3555,3555,0
|
|
20241216,154400,95177760,3555,3555,3555,3555,0
|
|
20241216,154300,95177760,3555,3555,3555,3555,0
|
|
20241216,154200,95177760,3555,3555,3555,3555,0
|
|
20241216,154100,95177760,3555,3555,3555,3555,0
|
|
20241216,154000,95177760,3555,3555,3555,3555,0
|
|
20241216,153900,95177760,3555,3555,3555,3555,0
|
|
20241216,153800,95177760,3555,3555,3555,3555,0
|
|
20241216,153700,95177760,3555,3555,3555,3555,0
|
|
20241216,153600,95177760,3555,3555,3555,3555,0
|
|
20241216,153500,95177760,3555,3555,3555,3555,0
|
|
20241216,153400,95177760,3555,3555,3555,3555,0
|
|
20241216,153300,95177760,3555,3555,3555,3555,0
|
|
20241216,153200,95177760,3555,3555,3555,3555,341
|
|
20241216,153100,95177760,3555,3555,3555,3555,0
|
|
20241216,153000,95177760,3555,3555,3555,3555,341
|
|
20241216,152900,93965505,3555,3555,3555,3555,0
|
|
20241216,152800,93965505,3555,3555,3555,3555,0
|
|
20241216,152700,93965505,3555,3555,3555,3555,0
|
|
20241216,152600,93965505,3555,3555,3555,3555,0
|
|
20241216,152500,93965505,3555,3555,3555,3555,0
|
|
20241216,152400,93965505,3555,3555,3555,3555,0
|
|
20241216,152300,93965505,3555,3555,3555,3555,0
|
|
20241216,152200,93965505,3555,3555,3555,3555,0
|
|
20241216,152100,93965505,3555,3555,3555,3555,0
|
|
20241216,152000,93965505,3555,3555,3555,3555,0
|
|
20241216,151900,93965505,3555,3535,3555,3535,2
|
|
20241216,151800,93958415,3530,3530,3530,3530,82
|
|
20241216,151700,93668955,3525,3525,3525,3525,62
|
|
20241216,151600,93450405,3525,3525,3525,3525,1995
|
|
20241216,151500,86418030,3525,3525,3525,3525,67
|
|
20241216,151400,86181855,3525,3525,3525,3525,0
|
|
20241216,151300,86181855,3525,3525,3525,3525,64
|
|
20241216,151200,85956255,3555,3535,3555,3535,92
|
|
20241216,151100,85631015,3535,3535,3535,3535,0
|
|
20241216,151000,85631015,3535,3535,3535,3535,91
|
|
20241216,150900,85309330,3555,3555,3555,3555,0
|
|
20241216,150800,85309330,3555,3555,3555,3555,0
|
|
20241216,150700,85309330,3555,3555,3555,3555,0
|
|
20241216,150600,85309330,3555,3555,3555,3555,1
|
|
20241216,150500,85305775,3545,3545,3545,3545,0
|
|
20241216,150400,85305775,3545,3545,3545,3545,0
|
|
20241216,150300,85305775,3545,3545,3545,3545,500
|
|
20241216,150200,83533275,3555,3555,3555,3555,36
|
|
20241216,150100,83405295,3555,3535,3555,3535,191
|
|
20241216,150000,82730075,3525,3525,3525,3525,0
|
|
20241216,145900,82730075,3525,3525,3525,3525,0
|
|
20241216,145800,82730075,3525,3525,3525,3525,0
|
|
20241216,145700,82730075,3525,3525,3525,3525,0
|
|
20241216,145600,82730075,3525,3525,3525,3525,34
|
|
20241216,145500,82610225,3535,3535,3535,3535,0
|
|
20241216,145400,82610225,3535,3535,3535,3535,0
|
|
20241216,145300,82610225,3535,3535,3535,3535,0
|
|
20241216,145200,82610225,3535,3535,3535,3535,0
|
|
20241216,145100,82610225,3535,3535,3535,3535,0
|
|
20241216,145000,82610225,3535,3535,3535,3535,0
|
|
20241216,144900,82610225,3535,3535,3535,3535,0
|
|
20241216,144800,82610225,3535,3535,3535,3535,0
|
|
20241216,144700,82610225,3535,3535,3535,3535,0
|
|
20241216,144600,82610225,3535,3535,3535,3535,0
|
|
20241216,144500,82610225,3535,3535,3535,3535,0
|
|
20241216,144400,82610225,3535,3535,3535,3535,0
|
|
20241216,144300,82610225,3535,3535,3535,3535,0
|
|
20241216,144200,82610225,3535,3535,3535,3535,1
|
|
20241216,144100,82606690,3525,3525,3525,3525,0
|
|
20241216,144000,82606690,3525,3525,3525,3525,251
|
|
20241216,143900,81721915,3530,3530,3530,3530,0
|
|
20241216,143800,81721915,3530,3530,3530,3530,0
|
|
20241216,143700,81721915,3530,3530,3530,3530,0
|
|
20241216,143600,81721915,3530,3530,3530,3530,0
|
|
20241216,143500,81721915,3530,3530,3530,3530,47
|
|
20241216,143400,81556005,3530,3530,3530,3530,0
|
|
20241216,143300,81556005,3530,3530,3530,3530,0
|
|
20241216,143200,81556005,3530,3530,3530,3530,0
|
|
20241216,143100,81556005,3530,3530,3530,3530,13
|
|
20241216,143000,81510115,3530,3530,3530,3530,0
|
|
20241216,142900,81510115,3530,3540,3540,3530,143
|
|
20241216,142800,81003930,3550,3550,3550,3550,0
|
|
20241216,142700,81003930,3550,3550,3550,3550,0
|
|
20241216,142600,81003930,3550,3550,3550,3550,0
|
|
20241216,142500,81003930,3550,3550,3550,3550,0
|
|
20241216,142400,81003930,3550,3550,3550,3550,0
|
|
20241216,142300,81003930,3550,3550,3550,3550,0
|
|
20241216,142200,81003930,3550,3550,3550,3550,0
|
|
20241216,142100,81003930,3550,3550,3550,3550,0
|
|
20241216,142000,81003930,3550,3550,3550,3550,0
|
|
20241216,141900,81003930,3550,3550,3550,3550,7
|
|
20241216,141800,80979080,3550,3550,3550,3550,0
|
|
20241216,141700,80979080,3550,3550,3550,3550,0
|
|
20241216,141600,80979080,3550,3550,3550,3550,0
|
|
20241216,141500,80979080,3550,3550,3550,3550,0
|
|
20241216,141400,80979080,3550,3550,3550,3550,1
|
|
20241216,141300,80975530,3550,3550,3550,3550,0
|
|
20241216,141200,80975530,3550,3550,3550,3550,0
|
|
20241216,141100,80975530,3550,3550,3550,3550,0
|
|
20241216,141000,80975530,3550,3550,3550,3550,0
|
|
20241216,140900,80975530,3550,3550,3550,3550,0
|
|
20241216,140800,80975530,3550,3550,3550,3550,0
|
|
20241216,140700,80975530,3550,3550,3550,3550,0
|
|
20241216,140600,80975530,3550,3550,3550,3550,0
|
|
20241216,140500,80975530,3550,3550,3550,3550,0
|
|
20241216,140400,80975530,3550,3550,3550,3550,0
|
|
20241216,140300,80975530,3550,3550,3550,3550,0
|
|
20241216,140200,80975530,3550,3550,3550,3550,0
|
|
20241216,140100,80975530,3550,3550,3550,3550,0
|
|
20241216,140000,80975530,3550,3550,3550,3550,0
|
|
20241216,135900,80975530,3550,3550,3550,3550,2
|
|
20241216,135800,80968430,3550,3550,3550,3550,0
|
|
20241216,135700,80968430,3550,3550,3550,3550,0
|
|
20241216,135600,80968430,3550,3550,3550,3550,1
|
|
20241216,135500,80964880,3550,3550,3550,3550,0
|
|
20241216,135400,80964880,3550,3550,3550,3550,0
|
|
20241216,135300,80964880,3550,3550,3550,3550,0
|
|
20241216,135200,80964880,3550,3550,3550,3550,100
|
|
20241216,135100,80609880,3550,3550,3550,3550,0
|
|
20241216,135000,80609880,3550,3550,3550,3550,0
|
|
20241216,134900,80609880,3550,3550,3550,3550,0
|
|
20241216,134800,80609880,3550,3550,3550,3550,0
|
|
20241216,134700,80609880,3550,3550,3550,3550,0
|
|
20241216,134600,80609880,3550,3550,3550,3550,0
|
|
20241216,134500,80609880,3550,3550,3550,3550,0
|
|
20241216,134400,80609880,3550,3550,3550,3550,0
|
|
20241216,134300,80609880,3550,3550,3550,3550,0
|
|
20241216,134200,80609880,3550,3550,3550,3550,0
|
|
20241216,134100,80609880,3550,3550,3550,3550,0
|
|
20241216,134000,80609880,3550,3550,3550,3550,223
|
|
20241216,133900,79818230,3550,3550,3550,3550,0
|
|
20241216,133800,79818230,3550,3550,3550,3550,0
|
|
20241216,133700,79818230,3550,3550,3550,3550,0
|
|
20241216,133600,79818230,3550,3550,3550,3550,0
|
|
20241216,133500,79818230,3550,3550,3550,3550,0
|
|
20241216,133400,79818230,3550,3550,3550,3550,0
|
|
20241216,133300,79818230,3550,3550,3550,3550,0
|
|
20241216,133200,79818230,3550,3550,3550,3550,0
|
|
20241216,133100,79818230,3550,3550,3550,3550,0
|
|
20241216,133000,79818230,3550,3550,3550,3550,0
|
|
20241216,132900,79818230,3550,3550,3550,3550,0
|
|
20241216,132800,79818230,3550,3550,3550,3550,0
|
|
20241216,132700,79818230,3550,3550,3550,3550,0
|
|
20241216,132600,79818230,3550,3545,3550,3545,12
|
|
20241216,132500,79775635,3540,3540,3540,3540,0
|
|
20241216,132400,79775635,3540,3540,3540,3540,0
|
|
20241216,132300,79775635,3540,3540,3540,3540,1
|
|
20241216,132200,79772095,3540,3540,3540,3540,0
|
|
20241216,132100,79772095,3540,3540,3540,3540,0
|
|
20241216,132000,79772095,3540,3540,3540,3540,0
|
|
20241216,131900,79772095,3540,3540,3540,3540,0
|
|
20241216,131800,79772095,3540,3540,3540,3540,0
|
|
20241216,131700,79772095,3540,3540,3540,3540,0
|
|
20241216,131600,79772095,3540,3540,3540,3540,0
|
|
20241216,131500,79772095,3540,3540,3540,3540,0
|
|
20241216,131400,79772095,3540,3540,3540,3540,0
|
|
20241216,131300,79772095,3540,3540,3540,3540,0
|
|
20241216,131200,79772095,3540,3540,3540,3540,0
|
|
20241216,131100,79772095,3540,3540,3540,3540,0
|
|
20241216,131000,79772095,3540,3540,3540,3540,0
|
|
20241216,130900,79772095,3540,3540,3540,3540,2
|
|
20241216,130800,79765015,3550,3550,3550,3550,0
|
|
20241216,130700,79765015,3550,3550,3550,3550,0
|
|
20241216,130600,79765015,3550,3550,3550,3550,0
|
|
20241216,130500,79765015,3550,3550,3550,3550,0
|
|
20241216,130400,79765015,3550,3550,3550,3550,0
|
|
20241216,130300,79765015,3550,3550,3550,3550,0
|
|
20241216,130200,79765015,3550,3550,3550,3540,519
|
|
20241216,130100,77927675,3550,3550,3550,3550,0
|
|
20241216,130000,77927675,3550,3550,3550,3550,2
|
|
20241216,125900,77920575,3550,3550,3550,3550,0
|
|
20241216,125800,77920575,3550,3550,3550,3550,0
|
|
20241216,125700,77920575,3550,3550,3550,3550,0
|
|
20241216,125600,77920575,3550,3550,3550,3550,2
|
|
20241216,125500,77913475,3550,3550,3550,3550,0
|
|
20241216,125400,77913475,3550,3550,3550,3550,0
|
|
20241216,125300,77913475,3550,3550,3550,3550,0
|
|
20241216,125200,77913475,3550,3550,3550,3550,1
|
|
20241216,125100,77909925,3550,3550,3550,3550,0
|
|
20241216,125000,77909925,3550,3550,3550,3550,0
|
|
20241216,124900,77909925,3550,3550,3550,3550,0
|
|
20241216,124800,77909925,3550,3550,3550,3550,0
|
|
20241216,124700,77909925,3550,3550,3550,3550,0
|
|
20241216,124600,77909925,3550,3540,3550,3540,70
|
|
20241216,124500,77661715,3540,3540,3540,3540,0
|
|
20241216,124400,77661715,3540,3540,3540,3540,2
|
|
20241216,124300,77654635,3535,3535,3535,3535,0
|
|
20241216,124200,77654635,3535,3535,3535,3535,0
|
|
20241216,124100,77654635,3535,3535,3535,3535,0
|
|
20241216,124000,77654635,3535,3545,3545,3535,1115
|
|
20241216,123900,73709990,3550,3550,3550,3550,0
|
|
20241216,123800,73709990,3550,3550,3550,3550,0
|
|
20241216,123700,73709990,3550,3550,3550,3550,2
|
|
20241216,123600,73702890,3550,3550,3550,3550,0
|
|
20241216,123500,73702890,3550,3550,3550,3550,0
|
|
20241216,123400,73702890,3550,3550,3550,3550,0
|
|
20241216,123300,73702890,3550,3550,3550,3550,2
|
|
20241216,123200,73695790,3550,3550,3550,3550,600
|
|
20241216,123100,71565790,3550,3550,3550,3550,0
|
|
20241216,123000,71565790,3550,3550,3550,3550,43
|
|
20241216,122900,71413140,3550,3550,3550,3550,2
|
|
20241216,122800,71406040,3550,3550,3550,3550,0
|
|
20241216,122700,71406040,3550,3550,3550,3550,0
|
|
20241216,122600,71406040,3550,3550,3550,3550,0
|
|
20241216,122500,71406040,3550,3550,3550,3550,2
|
|
20241216,122400,71398940,3550,3550,3550,3550,0
|
|
20241216,122300,71398940,3550,3550,3550,3550,0
|
|
20241216,122200,71398940,3550,3550,3550,3550,0
|
|
20241216,122100,71398940,3550,3550,3550,3550,2
|
|
20241216,122000,71391840,3550,3550,3550,3550,0
|
|
20241216,121900,71391840,3550,3550,3550,3550,0
|
|
20241216,121800,71391840,3550,3550,3550,3550,2
|
|
20241216,121700,71384740,3550,3550,3550,3550,0
|
|
20241216,121600,71384740,3550,3550,3550,3550,0
|
|
20241216,121500,71384740,3550,3550,3550,3550,0
|
|
20241216,121400,71384740,3550,3550,3550,3550,2
|
|
20241216,121300,71377640,3550,3550,3550,3550,0
|
|
20241216,121200,71377640,3550,3550,3550,3550,2
|
|
20241216,121100,71370540,3550,3550,3550,3550,0
|
|
20241216,121000,71370540,3550,3550,3550,3550,0
|
|
20241216,120900,71370540,3550,3550,3550,3550,1
|
|
20241216,120800,71366990,3540,3540,3540,3540,0
|
|
20241216,120700,71366990,3540,3540,3540,3540,0
|
|
20241216,120600,71366990,3540,3540,3540,3540,1
|
|
20241216,120500,71363450,3540,3540,3540,3540,0
|
|
20241216,120400,71363450,3540,3540,3540,3540,2
|
|
20241216,120300,71356370,3540,3540,3540,3540,0
|
|
20241216,120200,71356370,3540,3540,3540,3540,0
|
|
20241216,120100,71356370,3540,3540,3540,3540,30
|
|
20241216,120000,71250170,3540,3540,3540,3540,1
|
|
20241216,115900,71246630,3535,3540,3540,3535,331
|
|
20241216,115800,70076535,3550,3550,3550,3550,0
|
|
20241216,115700,70076535,3550,3540,3550,3535,13
|
|
20241216,115600,70030465,3540,3540,3540,3540,0
|
|
20241216,115500,70030465,3540,3540,3540,3540,2
|
|
20241216,115400,70023385,3540,3540,3540,3540,0
|
|
20241216,115300,70023385,3540,3540,3540,3540,0
|
|
20241216,115200,70023385,3540,3540,3540,3540,1
|
|
20241216,115100,70019845,3540,3540,3540,3540,1
|
|
20241216,115000,70016305,3535,3535,3535,3535,0
|
|
20241216,114900,70016305,3535,3535,3535,3535,0
|
|
20241216,114800,70016305,3535,3535,3535,3535,0
|
|
20241216,114700,70016305,3535,3535,3535,3535,0
|
|
20241216,114600,70016305,3535,3535,3535,3535,0
|
|
20241216,114500,70016305,3535,3535,3535,3535,0
|
|
20241216,114400,70016305,3535,3535,3535,3535,0
|
|
20241216,114300,70016305,3535,3545,3545,3535,2
|
|
20241216,114200,70009225,3545,3545,3545,3545,0
|
|
20241216,114100,70009225,3545,3515,3545,3515,6650
|
|
20241216,114000,46539570,3515,3515,3515,3515,2
|
|
20241216,113900,46532540,3510,3510,3510,3510,5
|
|
20241216,113800,46514990,3515,3515,3515,3515,0
|
|
20241216,113700,46514990,3515,3515,3515,3515,0
|
|
20241216,113600,46514990,3515,3515,3515,3515,57
|
|
20241216,113500,46314635,3515,3515,3515,3515,0
|
|
20241216,113400,46314635,3515,3515,3515,3515,1
|
|
20241216,113300,46311120,3515,3515,3515,3515,0
|
|
20241216,113200,46311120,3515,3510,3515,3510,16
|
|
20241216,113100,46254950,3515,3515,3515,3515,120
|
|
20241216,113000,45833150,3515,3515,3515,3515,0
|
|
20241216,112900,45833150,3515,3515,3515,3515,0
|
|
20241216,112800,45833150,3515,3510,3515,3510,12
|
|
20241216,112700,45791020,3515,3515,3515,3515,0
|
|
20241216,112600,45791020,3515,3510,3515,3510,9
|
|
20241216,112500,45759425,3510,3510,3510,3510,0
|
|
20241216,112400,45759425,3510,3510,3515,3510,5
|
|
20241216,112300,45741870,3510,3510,3510,3510,0
|
|
20241216,112200,45741870,3510,3510,3510,3510,0
|
|
20241216,112100,45741870,3510,3510,3510,3510,0
|
|
20241216,112000,45741870,3510,3510,3510,3510,0
|
|
20241216,111900,45741870,3510,3515,3515,3510,6
|
|
20241216,111800,45720795,3515,3515,3515,3515,0
|
|
20241216,111700,45720795,3515,3515,3515,3515,3
|
|
20241216,111600,45710250,3515,3515,3515,3515,0
|
|
20241216,111500,45710250,3515,3515,3515,3515,0
|
|
20241216,111400,45710250,3515,3515,3515,3515,0
|
|
20241216,111300,45710250,3515,3515,3515,3515,465
|
|
20241216,111200,44075775,3510,3510,3510,3510,0
|
|
20241216,111100,44075775,3510,3510,3510,3510,0
|
|
20241216,111000,44075775,3510,3510,3510,3510,215
|
|
20241216,110900,43321125,3510,3510,3510,3510,4
|
|
20241216,110800,43307085,3505,3520,3520,3500,7026
|
|
20241216,110700,18702115,3525,3525,3525,3525,0
|
|
20241216,110600,18702115,3525,3525,3525,3525,0
|
|
20241216,110500,18702115,3525,3525,3525,3525,2
|
|
20241216,110400,18695065,3525,3525,3525,3525,0
|
|
20241216,110300,18695065,3525,3525,3525,3525,3
|
|
20241216,110200,18684490,3530,3530,3530,3530,30
|
|
20241216,110100,18578590,3525,3525,3525,3525,149
|
|
20241216,110000,18053365,3525,3525,3525,3525,3
|
|
20241216,105900,18042790,3525,3525,3525,3525,0
|
|
20241216,105800,18042790,3525,3525,3525,3525,2
|
|
20241216,105700,18035740,3525,3525,3525,3525,0
|
|
20241216,105600,18035740,3525,3525,3525,3525,0
|
|
20241216,105500,18035740,3525,3525,3525,3525,5
|
|
20241216,105400,18018115,3515,3515,3515,3515,0
|
|
20241216,105300,18018115,3515,3515,3515,3515,144
|
|
20241216,105200,17511955,3515,3515,3515,3515,201
|
|
20241216,105100,16805440,3515,3515,3515,3515,0
|
|
20241216,105000,16805440,3515,3515,3515,3515,0
|
|
20241216,104900,16805440,3515,3515,3515,3515,0
|
|
20241216,104800,16805440,3515,3505,3515,3505,32
|
|
20241216,104700,16693270,3515,3515,3515,3515,1
|
|
20241216,104600,16689755,3505,3510,3510,3505,33
|
|
20241216,104500,16574080,3510,3510,3510,3510,0
|
|
20241216,104400,16574080,3510,3510,3510,3510,0
|
|
20241216,104300,16574080,3510,3510,3510,3510,12
|
|
20241216,104200,16531960,3510,3510,3510,3510,1
|
|
20241216,104100,16528450,3510,3510,3510,3510,0
|
|
20241216,104000,16528450,3510,3510,3510,3510,0
|
|
20241216,103900,16528450,3510,3510,3510,3510,2
|
|
20241216,103800,16521430,3515,3515,3515,3515,0
|
|
20241216,103700,16521430,3515,3515,3515,3515,10
|
|
20241216,103600,16486280,3515,3515,3515,3515,0
|
|
20241216,103500,16486280,3515,3510,3515,3510,6
|
|
20241216,103400,16465215,3505,3520,3520,3505,1283
|
|
20241216,103300,11956565,3525,3525,3525,3525,0
|
|
20241216,103200,11956565,3525,3525,3525,3525,0
|
|
20241216,103100,11956565,3525,3525,3525,3525,2
|
|
20241216,103000,11949515,3525,3525,3525,3525,0
|
|
20241216,102900,11949515,3525,3525,3525,3525,0
|
|
20241216,102800,11949515,3525,3525,3525,3525,0
|
|
20241216,102700,11949515,3525,3525,3525,3525,2
|
|
20241216,102600,11942465,3520,3520,3520,3520,0
|
|
20241216,102500,11942465,3520,3520,3520,3520,0
|
|
20241216,102400,11942465,3520,3520,3520,3520,0
|
|
20241216,102300,11942465,3520,3525,3525,3520,61
|
|
20241216,102200,11727735,3525,3525,3525,3525,0
|
|
20241216,102100,11727735,3525,3525,3525,3525,0
|
|
20241216,102000,11727735,3525,3525,3525,3525,2
|
|
20241216,101900,11720685,3525,3525,3525,3525,1
|
|
20241216,101800,11717160,3525,3525,3525,3525,0
|
|
20241216,101700,11717160,3525,3525,3525,3525,0
|
|
20241216,101600,11717160,3525,3525,3525,3525,2
|
|
20241216,101500,11710110,3525,3525,3525,3525,0
|
|
20241216,101400,11710110,3525,3525,3525,3525,0
|
|
20241216,101300,11710110,3525,3525,3525,3525,0
|
|
20241216,101200,11710110,3525,3525,3525,3525,2
|
|
20241216,101100,11703060,3520,3520,3520,3520,0
|
|
20241216,101000,11703060,3520,3520,3520,3520,0
|
|
20241216,100900,11703060,3520,3520,3520,3520,0
|
|
20241216,100800,11703060,3520,3520,3520,3520,18
|
|
20241216,100700,11639700,3525,3525,3525,3525,2
|
|
20241216,100600,11632650,3530,3530,3530,3530,0
|
|
20241216,100500,11632650,3530,3530,3530,3530,0
|
|
20241216,100400,11632650,3530,3525,3530,3525,2
|
|
20241216,100300,11625595,3525,3525,3525,3525,0
|
|
20241216,100200,11625595,3525,3525,3525,3525,12
|
|
20241216,100100,11583295,3530,3525,3530,3525,6
|
|
20241216,100000,11562120,3525,3525,3525,3525,0
|
|
20241216,095900,11562120,3525,3525,3525,3525,450
|
|
20241216,095800,9975870,3525,3525,3525,3525,0
|
|
20241216,095700,9975870,3525,3525,3525,3525,2
|
|
20241216,095600,9968820,3520,3520,3520,3520,7
|
|
20241216,095500,9944180,3525,3525,3525,3525,0
|
|
20241216,095400,9944180,3525,3525,3525,3525,20
|
|
20241216,095300,9873680,3525,3525,3525,3525,2
|
|
20241216,095200,9866630,3525,3525,3525,3525,0
|
|
20241216,095100,9866630,3525,3525,3525,3525,0
|
|
20241216,095000,9866630,3525,3525,3525,3525,10
|
|
20241216,094900,9831380,3525,3525,3525,3525,33
|
|
20241216,094800,9715055,3520,3520,3520,3520,0
|
|
20241216,094700,9715055,3520,3520,3520,3520,5
|
|
20241216,094600,9697455,3520,3520,3520,3520,2
|
|
20241216,094500,9690415,3515,3520,3520,3515,55
|
|
20241216,094400,9497065,3525,3525,3525,3525,0
|
|
20241216,094300,9497065,3525,3525,3525,3525,0
|
|
20241216,094200,9497065,3525,3525,3525,3525,4
|
|
20241216,094100,9482965,3525,3525,3525,3525,0
|
|
20241216,094000,9482965,3525,3525,3525,3525,0
|
|
20241216,093900,9482965,3525,3525,3525,3525,11
|
|
20241216,093800,9444190,3530,3530,3530,3530,1
|
|
20241216,093700,9440660,3515,3515,3515,3515,0
|
|
20241216,093600,9440660,3515,3515,3515,3515,0
|
|
20241216,093500,9440660,3515,3515,3515,3515,0
|
|
20241216,093400,9440660,3515,3515,3515,3515,2
|
|
20241216,093300,9433630,3530,3510,3530,3510,313
|
|
20241216,093200,8334980,3510,3510,3510,3510,3
|
|
20241216,093100,8324450,3510,3510,3510,3510,2
|
|
20241216,093000,8317430,3510,3510,3510,3510,3
|
|
20241216,092900,8306900,3510,3510,3510,3510,28
|
|
20241216,092800,8208620,3510,3510,3510,3510,0
|
|
20241216,092700,8208620,3510,3510,3510,3510,0
|
|
20241216,092600,8208620,3510,3505,3510,3505,103
|
|
20241216,092500,7847595,3505,3505,3505,3505,3
|
|
20241216,092400,7837080,3510,3510,3510,3510,0
|
|
20241216,092300,7837080,3510,3510,3510,3510,0
|
|
20241216,092200,7837080,3510,3510,3510,3510,1
|
|
20241216,092100,7833570,3510,3510,3510,3510,0
|
|
20241216,092000,7833570,3510,3505,3510,3505,613
|
|
20241216,091900,5684935,3500,3500,3500,3500,231
|
|
20241216,091800,4876435,3495,3495,3495,3495,0
|
|
20241216,091700,4876435,3495,3515,3515,3495,949
|
|
20241216,091600,1554855,3520,3520,3520,3520,0
|
|
20241216,091500,1554855,3520,3520,3520,3520,3
|
|
20241216,091400,1544295,3515,3515,3515,3515,0
|
|
20241216,091300,1544295,3515,3515,3515,3515,9
|
|
20241216,091200,1512660,3540,3540,3540,3540,0
|
|
20241216,091100,1512660,3540,3540,3540,3540,0
|
|
20241216,091000,1512660,3540,3540,3540,3540,0
|
|
20241216,090900,1512660,3540,3540,3540,3540,0
|
|
20241216,090800,1512660,3540,3540,3540,3540,0
|
|
20241216,090700,1512660,3540,3540,3540,3540,1
|
|
20241216,090600,1509120,3490,3490,3490,3490,0
|
|
20241216,090500,1509120,3490,3490,3490,3490,1
|
|
20241216,090400,1505630,3550,3500,3550,3480,110
|
|
20241216,090300,1122120,3500,3500,3500,3500,38
|
|
20241216,090200,989120,3520,3520,3520,3520,42
|
|
20241216,090100,841280,3520,3520,3520,3520,0
|
|
20241216,090000,841280,3520,3520,3520,3520,239
|