664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,200100,44474830,7830,7830,7830,7830,434
|
|
20241224,200000,44474830,7830,7830,7830,7830,0
|
|
20241224,195900,44474830,7830,7830,7830,7830,0
|
|
20241224,195800,44474830,7830,7830,7830,7830,0
|
|
20241224,195700,44474830,7830,7830,7830,7830,0
|
|
20241224,195600,44474830,7830,7830,7830,7830,0
|
|
20241224,195500,44474830,7830,7830,7830,7830,0
|
|
20241224,195400,44474830,7830,7830,7830,7830,0
|
|
20241224,195300,44474830,7830,7830,7830,7830,0
|
|
20241224,195200,44474830,7830,7830,7830,7830,0
|
|
20241224,195100,44474830,7830,7830,7830,7830,0
|
|
20241224,195000,44474830,7830,7830,7830,7830,0
|
|
20241224,194900,44474830,7830,7830,7830,7830,0
|
|
20241224,194800,44474830,7830,7830,7830,7830,0
|
|
20241224,194700,44474830,7830,7830,7830,7830,0
|
|
20241224,194600,44474830,7830,7830,7830,7830,0
|
|
20241224,194500,44474830,7830,7830,7830,7830,0
|
|
20241224,194400,44474830,7830,7830,7830,7830,0
|
|
20241224,194300,44474830,7830,7830,7830,7830,0
|
|
20241224,194200,44474830,7830,7830,7830,7830,0
|
|
20241224,194100,44474830,7830,7830,7830,7830,0
|
|
20241224,194000,44474830,7830,7830,7830,7830,0
|
|
20241224,193900,44474830,7830,7830,7830,7830,0
|
|
20241224,193800,44474830,7830,7830,7830,7830,0
|
|
20241224,193700,44474830,7830,7830,7830,7830,0
|
|
20241224,193600,44474830,7830,7830,7830,7830,0
|
|
20241224,193500,44474830,7830,7830,7830,7830,0
|
|
20241224,193400,44474830,7830,7830,7830,7830,0
|
|
20241224,193300,44474830,7830,7830,7830,7830,0
|
|
20241224,193200,44474830,7830,7830,7830,7830,0
|
|
20241224,193100,44474830,7830,7830,7830,7830,434
|
|
20241224,193000,44474830,7830,7830,7830,7830,0
|
|
20241224,192900,44474830,7830,7830,7830,7830,0
|
|
20241224,192800,44474830,7830,7830,7830,7830,0
|
|
20241224,192700,44474830,7830,7830,7830,7830,0
|
|
20241224,192600,44474830,7830,7830,7830,7830,0
|
|
20241224,192500,44474830,7830,7830,7830,7830,0
|
|
20241224,192400,44474830,7830,7830,7830,7830,0
|
|
20241224,192300,44474830,7830,7830,7830,7830,0
|
|
20241224,192200,44474830,7830,7830,7830,7830,0
|
|
20241224,192100,44474830,7830,7830,7830,7830,0
|
|
20241224,192000,44474830,7830,7830,7830,7830,0
|
|
20241224,191900,44474830,7830,7830,7830,7830,0
|
|
20241224,191800,44474830,7830,7830,7830,7830,0
|
|
20241224,191700,44474830,7830,7830,7830,7830,0
|
|
20241224,191600,44474830,7830,7830,7830,7830,0
|
|
20241224,191500,44474830,7830,7830,7830,7830,0
|
|
20241224,191400,44474830,7830,7830,7830,7830,0
|
|
20241224,191300,44474830,7830,7830,7830,7830,0
|
|
20241224,191200,44474830,7830,7830,7830,7830,0
|
|
20241224,191100,44474830,7830,7830,7830,7830,0
|
|
20241224,191000,44474830,7830,7830,7830,7830,0
|
|
20241224,190900,44474830,7830,7830,7830,7830,0
|
|
20241224,190800,44474830,7830,7830,7830,7830,0
|
|
20241224,190700,44474830,7830,7830,7830,7830,0
|
|
20241224,190600,44474830,7830,7830,7830,7830,0
|
|
20241224,190500,44474830,7830,7830,7830,7830,0
|
|
20241224,190400,44474830,7830,7830,7830,7830,0
|
|
20241224,190300,44474830,7830,7830,7830,7830,0
|
|
20241224,190200,44474830,7830,7830,7830,7830,0
|
|
20241224,190100,44474830,7830,7830,7830,7830,434
|
|
20241224,190000,44474830,7830,7830,7830,7830,0
|
|
20241224,185900,44474830,7830,7830,7830,7830,0
|
|
20241224,185800,44474830,7830,7830,7830,7830,0
|
|
20241224,185700,44474830,7830,7830,7830,7830,0
|
|
20241224,185600,44474830,7830,7830,7830,7830,0
|
|
20241224,185500,44474830,7830,7830,7830,7830,0
|
|
20241224,185400,44474830,7830,7830,7830,7830,0
|
|
20241224,185300,44474830,7830,7830,7830,7830,0
|
|
20241224,185200,44474830,7830,7830,7830,7830,0
|
|
20241224,185100,44474830,7830,7830,7830,7830,0
|
|
20241224,185000,44474830,7830,7830,7830,7830,0
|
|
20241224,184900,44474830,7830,7830,7830,7830,0
|
|
20241224,184800,44474830,7830,7830,7830,7830,0
|
|
20241224,184700,44474830,7830,7830,7830,7830,0
|
|
20241224,184600,44474830,7830,7830,7830,7830,0
|
|
20241224,184500,44474830,7830,7830,7830,7830,0
|
|
20241224,184400,44474830,7830,7830,7830,7830,0
|
|
20241224,184300,44474830,7830,7830,7830,7830,0
|
|
20241224,184200,44474830,7830,7830,7830,7830,0
|
|
20241224,184100,44474830,7830,7830,7830,7830,0
|
|
20241224,184000,44474830,7830,7830,7830,7830,0
|
|
20241224,183900,44474830,7830,7830,7830,7830,0
|
|
20241224,183800,44474830,7830,7830,7830,7830,0
|
|
20241224,183700,44474830,7830,7830,7830,7830,0
|
|
20241224,183600,44474830,7830,7830,7830,7830,0
|
|
20241224,183500,44474830,7830,7830,7830,7830,0
|
|
20241224,183400,44474830,7830,7830,7830,7830,0
|
|
20241224,183300,44474830,7830,7830,7830,7830,0
|
|
20241224,183200,44474830,7830,7830,7830,7830,0
|
|
20241224,183100,44474830,7830,7830,7830,7830,434
|
|
20241224,183000,44474830,7830,7830,7830,7830,0
|
|
20241224,182900,44474830,7830,7830,7830,7830,0
|
|
20241224,182800,44474830,7830,7830,7830,7830,0
|
|
20241224,182700,44474830,7830,7830,7830,7830,0
|
|
20241224,182600,44474830,7830,7830,7830,7830,0
|
|
20241224,182500,44474830,7830,7830,7830,7830,0
|
|
20241224,182400,44474830,7830,7830,7830,7830,0
|
|
20241224,182300,44474830,7830,7830,7830,7830,0
|
|
20241224,182200,44474830,7830,7830,7830,7830,0
|
|
20241224,182100,44474830,7830,7830,7830,7830,0
|
|
20241224,182000,44474830,7830,7830,7830,7830,0
|
|
20241224,181900,44474830,7830,7830,7830,7830,0
|
|
20241224,181800,44474830,7830,7830,7830,7830,0
|
|
20241224,181700,44474830,7830,7830,7830,7830,0
|
|
20241224,181600,44474830,7830,7830,7830,7830,0
|
|
20241224,181500,44474830,7830,7830,7830,7830,0
|
|
20241224,181400,44474830,7830,7830,7830,7830,0
|
|
20241224,181300,44474830,7830,7830,7830,7830,0
|
|
20241224,181200,44474830,7830,7830,7830,7830,0
|
|
20241224,181100,44474830,7830,7830,7830,7830,0
|
|
20241224,181000,44474830,7830,7830,7830,7830,0
|
|
20241224,180900,44474830,7830,7830,7830,7830,0
|
|
20241224,180800,44474830,7830,7830,7830,7830,0
|
|
20241224,180700,44474830,7830,7830,7830,7830,0
|
|
20241224,180600,44474830,7830,7830,7830,7830,0
|
|
20241224,180500,44474830,7830,7830,7830,7830,0
|
|
20241224,180400,44474830,7830,7830,7830,7830,0
|
|
20241224,180300,44474830,7830,7830,7830,7830,0
|
|
20241224,180200,44474830,7830,7830,7830,7830,0
|
|
20241224,180100,44474830,7830,7830,7830,7830,434
|
|
20241224,180000,44474830,7830,7830,7830,7830,0
|
|
20241224,175900,44474830,7830,7830,7830,7830,0
|
|
20241224,175800,44474830,7830,7830,7830,7830,0
|
|
20241224,175700,44474830,7830,7830,7830,7830,0
|
|
20241224,175600,44474830,7830,7830,7830,7830,0
|
|
20241224,175500,44474830,7830,7830,7830,7830,0
|
|
20241224,175400,44474830,7830,7830,7830,7830,0
|
|
20241224,175300,44474830,7830,7830,7830,7830,0
|
|
20241224,175200,44474830,7830,7830,7830,7830,0
|
|
20241224,175100,44474830,7830,7830,7830,7830,0
|
|
20241224,175000,44474830,7830,7830,7830,7830,0
|
|
20241224,174900,44474830,7830,7830,7830,7830,0
|
|
20241224,174800,44474830,7830,7830,7830,7830,0
|
|
20241224,174700,44474830,7830,7830,7830,7830,0
|
|
20241224,174600,44474830,7830,7830,7830,7830,0
|
|
20241224,174500,44474830,7830,7830,7830,7830,0
|
|
20241224,174400,44474830,7830,7830,7830,7830,0
|
|
20241224,174300,44474830,7830,7830,7830,7830,0
|
|
20241224,174200,44474830,7830,7830,7830,7830,0
|
|
20241224,174100,44474830,7830,7830,7830,7830,0
|
|
20241224,174000,44474830,7830,7830,7830,7830,0
|
|
20241224,173900,44474830,7830,7830,7830,7830,0
|
|
20241224,173800,44474830,7830,7830,7830,7830,0
|
|
20241224,173700,44474830,7830,7830,7830,7830,0
|
|
20241224,173600,44474830,7830,7830,7830,7830,0
|
|
20241224,173500,44474830,7830,7830,7830,7830,0
|
|
20241224,173400,44474830,7830,7830,7830,7830,0
|
|
20241224,173300,44474830,7830,7830,7830,7830,0
|
|
20241224,173200,44474830,7830,7830,7830,7830,0
|
|
20241224,173100,44474830,7830,7830,7830,7830,434
|
|
20241224,173000,44474830,7830,7830,7830,7830,0
|
|
20241224,172900,44474830,7830,7830,7830,7830,0
|
|
20241224,172800,44474830,7830,7830,7830,7830,0
|
|
20241224,172700,44474830,7830,7830,7830,7830,0
|
|
20241224,172600,44474830,7830,7830,7830,7830,0
|
|
20241224,172500,44474830,7830,7830,7830,7830,0
|
|
20241224,172400,44474830,7830,7830,7830,7830,0
|
|
20241224,172300,44474830,7830,7830,7830,7830,0
|
|
20241224,172200,44474830,7830,7830,7830,7830,0
|
|
20241224,172100,44474830,7830,7830,7830,7830,0
|
|
20241224,172000,44474830,7830,7830,7830,7830,0
|
|
20241224,171900,44474830,7830,7830,7830,7830,0
|
|
20241224,171800,44474830,7830,7830,7830,7830,0
|
|
20241224,171700,44474830,7830,7830,7830,7830,0
|
|
20241224,171600,44474830,7830,7830,7830,7830,0
|
|
20241224,171500,44474830,7830,7830,7830,7830,0
|
|
20241224,171400,44474830,7830,7830,7830,7830,0
|
|
20241224,171300,44474830,7830,7830,7830,7830,0
|
|
20241224,171200,44474830,7830,7830,7830,7830,0
|
|
20241224,171100,44474830,7830,7830,7830,7830,0
|
|
20241224,171000,44474830,7830,7830,7830,7830,0
|
|
20241224,170900,44474830,7830,7830,7830,7830,0
|
|
20241224,170800,44474830,7830,7830,7830,7830,0
|
|
20241224,170700,44474830,7830,7830,7830,7830,0
|
|
20241224,170600,44474830,7830,7830,7830,7830,0
|
|
20241224,170500,44474830,7830,7830,7830,7830,0
|
|
20241224,170400,44474830,7830,7830,7830,7830,0
|
|
20241224,170300,44474830,7830,7830,7830,7830,0
|
|
20241224,170200,44474830,7830,7830,7830,7830,0
|
|
20241224,170100,44474830,7830,7830,7830,7830,434
|
|
20241224,170000,44474830,7830,7830,7830,7830,0
|
|
20241224,165900,44474830,7830,7830,7830,7830,0
|
|
20241224,165800,44474830,7830,7830,7830,7830,0
|
|
20241224,165700,44474830,7830,7830,7830,7830,0
|
|
20241224,165600,44474830,7830,7830,7830,7830,0
|
|
20241224,165500,44474830,7830,7830,7830,7830,0
|
|
20241224,165400,44474830,7830,7830,7830,7830,0
|
|
20241224,165300,44474830,7830,7830,7830,7830,0
|
|
20241224,165200,44474830,7830,7830,7830,7830,0
|
|
20241224,165100,44474830,7830,7830,7830,7830,0
|
|
20241224,165000,44474830,7830,7830,7830,7830,0
|
|
20241224,164900,44474830,7830,7830,7830,7830,0
|
|
20241224,164800,44474830,7830,7830,7830,7830,0
|
|
20241224,164700,44474830,7830,7830,7830,7830,0
|
|
20241224,164600,44474830,7830,7830,7830,7830,0
|
|
20241224,164500,44474830,7830,7830,7830,7830,0
|
|
20241224,164400,44474830,7830,7830,7830,7830,0
|
|
20241224,164300,44474830,7830,7830,7830,7830,0
|
|
20241224,164200,44474830,7830,7830,7830,7830,0
|
|
20241224,164100,44474830,7830,7830,7830,7830,0
|
|
20241224,164000,44474830,7830,7830,7830,7830,0
|
|
20241224,163900,44474830,7830,7830,7830,7830,0
|
|
20241224,163800,44474830,7830,7830,7830,7830,0
|
|
20241224,163700,44474830,7830,7830,7830,7830,0
|
|
20241224,163600,44474830,7830,7830,7830,7830,0
|
|
20241224,163500,44474830,7830,7830,7830,7830,0
|
|
20241224,163400,44474830,7830,7830,7830,7830,0
|
|
20241224,163300,44474830,7830,7830,7830,7830,0
|
|
20241224,163200,44474830,7830,7830,7830,7830,0
|
|
20241224,163100,44474830,7830,7830,7830,7830,434
|
|
20241224,163000,44474830,7830,7830,7830,7830,0
|
|
20241224,162900,44474830,7830,7830,7830,7830,0
|
|
20241224,162800,44474830,7830,7830,7830,7830,0
|
|
20241224,162700,44474830,7830,7830,7830,7830,0
|
|
20241224,162600,44474830,7830,7830,7830,7830,0
|
|
20241224,162500,44474830,7830,7830,7830,7830,0
|
|
20241224,162400,44474830,7830,7830,7830,7830,0
|
|
20241224,162300,44474830,7830,7830,7830,7830,0
|
|
20241224,162200,44474830,7830,7830,7830,7830,0
|
|
20241224,162100,44474830,7830,7830,7830,7830,0
|
|
20241224,162000,44474830,7830,7830,7830,7830,0
|
|
20241224,161900,44474830,7830,7830,7830,7830,0
|
|
20241224,161800,44474830,7830,7830,7830,7830,0
|
|
20241224,161700,44474830,7830,7830,7830,7830,0
|
|
20241224,161600,44474830,7830,7830,7830,7830,0
|
|
20241224,161500,44474830,7830,7830,7830,7830,0
|
|
20241224,161400,44474830,7830,7830,7830,7830,0
|
|
20241224,161300,44474830,7830,7830,7830,7830,0
|
|
20241224,161200,44474830,7830,7830,7830,7830,0
|
|
20241224,161100,44474830,7830,7830,7830,7830,0
|
|
20241224,161000,44474830,7830,7830,7830,7830,0
|
|
20241224,160900,44474830,7830,7830,7830,7830,0
|
|
20241224,160800,44474830,7830,7830,7830,7830,0
|
|
20241224,160700,44474830,7830,7830,7830,7830,0
|
|
20241224,160600,44474830,7830,7830,7830,7830,0
|
|
20241224,160500,44474830,7830,7830,7830,7830,0
|
|
20241224,160400,44474830,7830,7830,7830,7830,0
|
|
20241224,160300,44474830,7830,7830,7830,7830,0
|
|
20241224,160200,44474830,7830,7830,7830,7830,0
|
|
20241224,160100,44474830,7830,7830,7830,7830,434
|
|
20241224,160000,44474830,7830,7830,7830,7830,0
|
|
20241224,155900,44474830,7830,7830,7830,7830,0
|
|
20241224,155800,44474830,7830,7830,7830,7830,0
|
|
20241224,155700,44474830,7830,7830,7830,7830,0
|
|
20241224,155600,44474830,7830,7830,7830,7830,0
|
|
20241224,155500,44474830,7830,7830,7830,7830,0
|
|
20241224,155400,44474830,7830,7830,7830,7830,0
|
|
20241224,155300,44474830,7830,7830,7830,7830,0
|
|
20241224,155200,44474830,7830,7830,7830,7830,0
|
|
20241224,155100,44474830,7830,7830,7830,7830,0
|
|
20241224,155000,44474830,7830,7830,7830,7830,0
|
|
20241224,154900,44474830,7830,7830,7830,7830,0
|
|
20241224,154800,44474830,7830,7830,7830,7830,0
|
|
20241224,154700,44474830,7830,7830,7830,7830,0
|
|
20241224,154600,44474830,7830,7830,7830,7830,0
|
|
20241224,154500,44474830,7830,7830,7830,7830,0
|
|
20241224,154400,44474830,7830,7830,7830,7830,0
|
|
20241224,154300,44474830,7830,7830,7830,7830,0
|
|
20241224,154200,44474830,7830,7830,7830,7830,0
|
|
20241224,154100,44474830,7830,7830,7830,7830,0
|
|
20241224,154000,44474830,7830,7830,7830,7830,0
|
|
20241224,153900,44474830,7830,7830,7830,7830,0
|
|
20241224,153800,44474830,7830,7830,7830,7830,0
|
|
20241224,153700,44474830,7830,7830,7830,7830,0
|
|
20241224,153600,44474830,7830,7830,7830,7830,0
|
|
20241224,153500,44474830,7830,7830,7830,7830,0
|
|
20241224,153400,44474830,7830,7830,7830,7830,0
|
|
20241224,153300,44474830,7830,7830,7830,7830,0
|
|
20241224,153200,44474830,7830,7830,7830,7830,0
|
|
20241224,153100,44474830,7830,7830,7830,7830,434
|
|
20241224,153000,44474830,7830,7830,7830,7830,434
|
|
20241224,152900,41076610,7900,7900,7900,7900,0
|
|
20241224,152800,41076610,7900,7900,7900,7900,0
|
|
20241224,152700,41076610,7900,7900,7900,7900,0
|
|
20241224,152600,41076610,7900,7900,7900,7900,0
|
|
20241224,152500,41076610,7900,7900,7900,7900,0
|
|
20241224,152400,41076610,7900,7900,7900,7900,0
|
|
20241224,152300,41076610,7900,7900,7900,7900,0
|
|
20241224,152200,41076610,7900,7900,7900,7900,0
|
|
20241224,152100,41076610,7900,7900,7900,7900,0
|
|
20241224,152000,41076610,7900,7900,7900,7900,0
|
|
20241224,151900,41076610,7900,7880,7900,7880,136
|
|
20241224,151800,40004790,7880,7880,7880,7880,0
|
|
20241224,151700,40004790,7880,7900,7900,7880,261
|
|
20241224,151600,37942920,7930,7930,7930,7930,0
|
|
20241224,151500,37942920,7930,7930,7930,7930,100
|
|
20241224,151400,37149920,7930,7930,7930,7930,0
|
|
20241224,151300,37149920,7930,7930,7930,7930,9
|
|
20241224,151200,37078550,7930,7930,7930,7930,0
|
|
20241224,151100,37078550,7930,7920,7930,7920,4
|
|
20241224,151000,37046850,7900,7910,7910,7900,113
|
|
20241224,150900,36153350,7910,7920,7920,7910,221
|
|
20241224,150800,34405110,7920,7920,7920,7920,13
|
|
20241224,150700,34302150,7920,7920,7920,7920,2
|
|
20241224,150600,34286310,7920,7920,7920,7920,3
|
|
20241224,150500,34262550,7920,7920,7920,7920,13
|
|
20241224,150400,34159590,7920,7930,7930,7920,16
|
|
20241224,150300,34032770,7930,7930,7930,7930,10
|
|
20241224,150200,33953470,7930,7930,7930,7930,0
|
|
20241224,150100,33953470,7930,7930,7930,7930,0
|
|
20241224,150000,33953470,7930,7930,7930,7930,0
|
|
20241224,145900,33953470,7930,7940,7940,7930,263
|
|
20241224,145800,31867550,7940,7940,7940,7940,1
|
|
20241224,145700,31859610,7950,7950,7950,7950,0
|
|
20241224,145600,31859610,7950,7950,7950,7950,1
|
|
20241224,145500,31851660,7950,7950,7950,7950,0
|
|
20241224,145400,31851660,7950,7950,7950,7950,0
|
|
20241224,145300,31851660,7950,7950,7950,7950,0
|
|
20241224,145200,31851660,7950,7950,7950,7950,0
|
|
20241224,145100,31851660,7950,7980,7980,7940,107
|
|
20241224,145000,30999330,8000,8000,8000,8000,7
|
|
20241224,144900,30943330,8000,8000,8000,8000,13
|
|
20241224,144800,30839330,7970,7970,7970,7970,0
|
|
20241224,144700,30839330,7970,7970,7970,7970,6
|
|
20241224,144600,30791510,7970,7970,7970,7970,0
|
|
20241224,144500,30791510,7970,7970,7970,7970,0
|
|
20241224,144400,30791510,7970,7970,7970,7970,0
|
|
20241224,144300,30791510,7970,7970,7970,7970,1
|
|
20241224,144200,30783540,7980,7980,7980,7980,0
|
|
20241224,144100,30783540,7980,7980,7980,7980,0
|
|
20241224,144000,30783540,7980,7980,7980,7980,0
|
|
20241224,143900,30783540,7980,7980,7980,7980,1
|
|
20241224,143800,30775560,7990,7990,7990,7990,0
|
|
20241224,143700,30775560,7990,7990,7990,7990,0
|
|
20241224,143600,30775560,7990,7990,7990,7990,1
|
|
20241224,143500,30767570,8000,8000,8000,8000,0
|
|
20241224,143400,30767570,8000,8000,8000,8000,0
|
|
20241224,143300,30767570,8000,8000,8000,8000,20
|
|
20241224,143200,30607570,8000,8000,8000,8000,0
|
|
20241224,143100,30607570,8000,8000,8000,8000,0
|
|
20241224,143000,30607570,8000,8000,8000,8000,20
|
|
20241224,142900,30447570,8000,8000,8000,8000,0
|
|
20241224,142800,30447570,8000,8000,8000,8000,0
|
|
20241224,142700,30447570,8000,8000,8000,8000,0
|
|
20241224,142600,30447570,8000,8000,8000,8000,0
|
|
20241224,142500,30447570,8000,8000,8000,8000,0
|
|
20241224,142400,30447570,8000,8000,8000,8000,181
|
|
20241224,142300,28999570,8020,8020,8020,8020,1
|
|
20241224,142200,28991550,8000,8000,8000,8000,0
|
|
20241224,142100,28991550,8000,8000,8000,8000,0
|
|
20241224,142000,28991550,8000,8000,8000,8000,0
|
|
20241224,141900,28991550,8000,8000,8000,8000,0
|
|
20241224,141800,28991550,8000,8000,8000,8000,0
|
|
20241224,141700,28991550,8000,8000,8000,8000,0
|
|
20241224,141600,28991550,8000,8000,8000,8000,0
|
|
20241224,141500,28991550,8000,8000,8000,8000,24
|
|
20241224,141400,28799550,8010,8010,8010,8010,0
|
|
20241224,141300,28799550,8010,8010,8010,8010,28
|
|
20241224,141200,28575270,8020,8020,8020,8020,0
|
|
20241224,141100,28575270,8020,8020,8020,8020,0
|
|
20241224,141000,28575270,8020,8020,8020,8020,9
|
|
20241224,140900,28503090,8020,8020,8020,8020,0
|
|
20241224,140800,28503090,8020,8020,8020,8020,0
|
|
20241224,140700,28503090,8020,8020,8020,8020,1
|
|
20241224,140600,28495070,8010,8010,8010,8010,0
|
|
20241224,140500,28495070,8010,8010,8010,8010,6
|
|
20241224,140400,28447010,8050,8050,8050,8050,0
|
|
20241224,140300,28447010,8050,8050,8050,8050,0
|
|
20241224,140200,28447010,8050,8050,8050,8050,0
|
|
20241224,140100,28447010,8050,8050,8050,8050,0
|
|
20241224,140000,28447010,8050,8050,8050,8050,0
|
|
20241224,135900,28447010,8050,8050,8050,8050,0
|
|
20241224,135800,28447010,8050,8050,8050,8050,0
|
|
20241224,135700,28447010,8050,8050,8050,8050,0
|
|
20241224,135600,28447010,8050,8050,8050,8050,0
|
|
20241224,135500,28447010,8050,8050,8050,8050,0
|
|
20241224,135400,28447010,8050,8050,8050,8050,0
|
|
20241224,135300,28447010,8050,8050,8050,8050,0
|
|
20241224,135200,28447010,8050,8050,8050,8050,1
|
|
20241224,135100,28438960,8050,8050,8050,8050,0
|
|
20241224,135000,28438960,8050,8050,8050,8050,0
|
|
20241224,134900,28438960,8050,8050,8050,8050,0
|
|
20241224,134800,28438960,8050,8050,8050,8050,0
|
|
20241224,134700,28438960,8050,8050,8050,8050,0
|
|
20241224,134600,28438960,8050,8050,8050,8050,0
|
|
20241224,134500,28438960,8050,8050,8050,8050,2
|
|
20241224,134400,28422860,8050,8050,8050,8050,0
|
|
20241224,134300,28422860,8050,8050,8050,8050,0
|
|
20241224,134200,28422860,8050,8050,8050,8050,0
|
|
20241224,134100,28422860,8050,8050,8050,8050,0
|
|
20241224,134000,28422860,8050,8050,8050,8050,5
|
|
20241224,133900,28382610,8050,8050,8050,8050,0
|
|
20241224,133800,28382610,8050,8050,8050,8050,0
|
|
20241224,133700,28382610,8050,8050,8050,8050,1
|
|
20241224,133600,28374560,8010,8010,8010,8010,0
|
|
20241224,133500,28374560,8010,8010,8010,8010,0
|
|
20241224,133400,28374560,8010,8010,8010,8010,0
|
|
20241224,133300,28374560,8010,8010,8010,8010,0
|
|
20241224,133200,28374560,8010,8010,8010,8010,11
|
|
20241224,133100,28286450,8010,8010,8010,8010,42
|
|
20241224,133000,27950030,8010,8010,8010,8010,11
|
|
20241224,132900,27861920,8010,8010,8010,8010,0
|
|
20241224,132800,27861920,8010,8010,8010,8010,0
|
|
20241224,132700,27861920,8010,8010,8010,8010,53
|
|
20241224,132600,27437390,8010,8010,8010,8010,0
|
|
20241224,132500,27437390,8010,8010,8010,8010,0
|
|
20241224,132400,27437390,8010,8010,8010,8010,0
|
|
20241224,132300,27437390,8010,8010,8010,8010,0
|
|
20241224,132200,27437390,8010,8010,8010,8010,0
|
|
20241224,132100,27437390,8010,8010,8010,8010,0
|
|
20241224,132000,27437390,8010,8010,8010,8010,0
|
|
20241224,131900,27437390,8010,8010,8010,8010,0
|
|
20241224,131800,27437390,8010,8010,8010,8010,0
|
|
20241224,131700,27437390,8010,8010,8010,8010,0
|
|
20241224,131600,27437390,8010,8010,8010,8010,0
|
|
20241224,131500,27437390,8010,8010,8010,8010,0
|
|
20241224,131400,27437390,8010,8010,8010,8010,0
|
|
20241224,131300,27437390,8010,8010,8010,8010,0
|
|
20241224,131200,27437390,8010,8010,8010,8010,0
|
|
20241224,131100,27437390,8010,8010,8010,8010,0
|
|
20241224,131000,27437390,8010,8010,8010,8010,0
|
|
20241224,130900,27437390,8010,8010,8010,8010,0
|
|
20241224,130800,27437390,8010,8010,8010,8010,0
|
|
20241224,130700,27437390,8010,8010,8010,8010,0
|
|
20241224,130600,27437390,8010,8010,8010,8010,0
|
|
20241224,130500,27437390,8010,8010,8010,8010,0
|
|
20241224,130400,27437390,8010,8010,8010,8010,0
|
|
20241224,130300,27437390,8010,8010,8010,8010,27
|
|
20241224,130200,27221120,8010,8010,8010,8010,0
|
|
20241224,130100,27221120,8010,8010,8010,8010,0
|
|
20241224,130000,27221120,8010,8010,8010,8010,0
|
|
20241224,125900,27221120,8010,8010,8010,8010,0
|
|
20241224,125800,27221120,8010,8010,8010,8010,18
|
|
20241224,125700,27076940,8010,8010,8010,8010,0
|
|
20241224,125600,27076940,8010,8010,8010,8010,0
|
|
20241224,125500,27076940,8010,8010,8010,8010,0
|
|
20241224,125400,27076940,8010,8010,8010,8010,0
|
|
20241224,125300,27076940,8010,8050,8050,8010,114
|
|
20241224,125200,26161080,8040,8030,8040,8030,2
|
|
20241224,125100,26145010,8040,8040,8040,8040,0
|
|
20241224,125000,26145010,8040,8040,8040,8040,0
|
|
20241224,124900,26145010,8040,8040,8040,8040,0
|
|
20241224,124800,26145010,8040,8040,8040,8040,0
|
|
20241224,124700,26145010,8040,8040,8040,8040,0
|
|
20241224,124600,26145010,8040,8040,8040,8040,0
|
|
20241224,124500,26145010,8040,8020,8040,8020,5
|
|
20241224,124400,26104840,8030,8030,8030,8030,0
|
|
20241224,124300,26104840,8030,8030,8030,8030,0
|
|
20241224,124200,26104840,8030,8030,8030,8030,0
|
|
20241224,124100,26104840,8030,8030,8030,8030,0
|
|
20241224,124000,26104840,8030,8030,8030,8030,0
|
|
20241224,123900,26104840,8030,8030,8030,8030,0
|
|
20241224,123800,26104840,8030,8030,8030,8030,0
|
|
20241224,123700,26104840,8030,8030,8030,8030,0
|
|
20241224,123600,26104840,8030,8030,8030,8030,0
|
|
20241224,123500,26104840,8030,8030,8030,8030,0
|
|
20241224,123400,26104840,8030,8030,8030,8030,0
|
|
20241224,123300,26104840,8030,8030,8030,8030,0
|
|
20241224,123200,26104840,8030,8030,8030,8030,0
|
|
20241224,123100,26104840,8030,8010,8030,8010,108
|
|
20241224,123000,25239720,8010,7950,8010,7920,666
|
|
20241224,122900,19951360,8010,8010,8010,8010,0
|
|
20241224,122800,19951360,8010,8010,8010,8010,0
|
|
20241224,122700,19951360,8010,8010,8010,8010,0
|
|
20241224,122600,19951360,8010,8010,8010,8010,0
|
|
20241224,122500,19951360,8010,8010,8010,8010,0
|
|
20241224,122400,19951360,8010,8010,8010,8010,0
|
|
20241224,122300,19951360,8010,8000,8010,8000,7
|
|
20241224,122200,19895300,8010,8010,8010,8010,0
|
|
20241224,122100,19895300,8010,8010,8010,8010,0
|
|
20241224,122000,19895300,8010,8010,8010,8010,0
|
|
20241224,121900,19895300,8010,8010,8010,8010,0
|
|
20241224,121800,19895300,8010,8010,8010,8010,0
|
|
20241224,121700,19895300,8010,8010,8010,8010,0
|
|
20241224,121600,19895300,8010,8010,8010,8010,0
|
|
20241224,121500,19895300,8010,8010,8010,8010,1
|
|
20241224,121400,19887290,8010,7950,8010,7950,22
|
|
20241224,121300,19712280,7950,7950,7950,7950,0
|
|
20241224,121200,19712280,7950,7950,7950,7950,0
|
|
20241224,121100,19712280,7950,7950,7950,7950,0
|
|
20241224,121000,19712280,7950,7950,7950,7950,0
|
|
20241224,120900,19712280,7950,7950,7950,7950,2
|
|
20241224,120800,19696380,7950,7950,7950,7950,7
|
|
20241224,120700,19640730,8010,8010,8010,8010,0
|
|
20241224,120600,19640730,8010,8010,8010,8010,4
|
|
20241224,120500,19608690,8010,8010,8010,8010,0
|
|
20241224,120400,19608690,8010,8010,8010,8010,0
|
|
20241224,120300,19608690,8010,7990,8010,7990,16
|
|
20241224,120200,19480780,7990,7990,7990,7990,0
|
|
20241224,120100,19480780,7990,7990,7990,7990,5
|
|
20241224,120000,19440830,7990,7990,7990,7990,0
|
|
20241224,115900,19440830,7990,7990,7990,7990,0
|
|
20241224,115800,19440830,7990,7990,7990,7990,5
|
|
20241224,115700,19400880,7950,7950,7950,7950,0
|
|
20241224,115600,19400880,7950,7950,7950,7950,0
|
|
20241224,115500,19400880,7950,7950,7950,7950,0
|
|
20241224,115400,19400880,7950,7950,7950,7950,0
|
|
20241224,115300,19400880,7950,7950,7950,7950,0
|
|
20241224,115200,19400880,7950,7950,7950,7950,0
|
|
20241224,115100,19400880,7950,7950,7950,7950,0
|
|
20241224,115000,19400880,7950,7950,7950,7950,0
|
|
20241224,114900,19400880,7950,7950,7950,7950,0
|
|
20241224,114800,19400880,7950,7950,7950,7950,0
|
|
20241224,114700,19400880,7950,7950,7950,7950,0
|
|
20241224,114600,19400880,7950,7950,7950,7950,0
|
|
20241224,114500,19400880,7950,7950,7950,7950,0
|
|
20241224,114400,19400880,7950,7950,7950,7950,0
|
|
20241224,114300,19400880,7950,7950,7950,7950,0
|
|
20241224,114200,19400880,7950,7950,7950,7950,0
|
|
20241224,114100,19400880,7950,7950,7950,7950,0
|
|
20241224,114000,19400880,7950,7950,7950,7950,0
|
|
20241224,113900,19400880,7950,7950,7950,7950,106
|
|
20241224,113800,18558180,8010,8010,8010,8010,0
|
|
20241224,113700,18558180,8010,8010,8010,8010,0
|
|
20241224,113600,18558180,8010,8010,8010,8010,0
|
|
20241224,113500,18558180,8010,8010,8010,8010,0
|
|
20241224,113400,18558180,8010,8010,8010,8010,0
|
|
20241224,113300,18558180,8010,8010,8010,8010,0
|
|
20241224,113200,18558180,8010,8010,8010,8010,0
|
|
20241224,113100,18558180,8010,8000,8010,8000,2
|
|
20241224,113000,18542170,7950,7950,7950,7950,0
|
|
20241224,112900,18542170,7950,7950,7950,7950,8
|
|
20241224,112800,18478570,7960,7960,7960,7960,15
|
|
20241224,112700,18359170,8010,8010,8010,8010,0
|
|
20241224,112600,18359170,8010,8010,8010,8010,0
|
|
20241224,112500,18359170,8010,8010,8010,8010,1
|
|
20241224,112400,18351160,7960,7960,7960,7960,0
|
|
20241224,112300,18351160,7960,7960,7960,7960,0
|
|
20241224,112200,18351160,7960,7960,7960,7960,0
|
|
20241224,112100,18351160,7960,7960,7960,7960,5
|
|
20241224,112000,18311360,7960,7960,7960,7960,0
|
|
20241224,111900,18311360,7960,7970,7970,7960,55
|
|
20241224,111800,17873060,7970,7970,7970,7970,0
|
|
20241224,111700,17873060,7970,7970,7970,7970,0
|
|
20241224,111600,17873060,7970,7970,7970,7970,0
|
|
20241224,111500,17873060,7970,7970,7970,7970,0
|
|
20241224,111400,17873060,7970,7970,7970,7970,0
|
|
20241224,111300,17873060,7970,7970,7970,7970,0
|
|
20241224,111200,17873060,7970,7970,7970,7970,0
|
|
20241224,111100,17873060,7970,7970,7970,7970,1
|
|
20241224,111000,17865090,8030,8030,8030,8030,10
|
|
20241224,110900,17784790,8040,8040,8040,8040,0
|
|
20241224,110800,17784790,8040,8040,8040,8040,0
|
|
20241224,110700,17784790,8040,8040,8040,8040,0
|
|
20241224,110600,17784790,8040,8040,8040,8040,0
|
|
20241224,110500,17784790,8040,8020,8040,8020,7
|
|
20241224,110400,17728590,8040,8040,8040,8040,0
|
|
20241224,110300,17728590,8040,8040,8040,8040,0
|
|
20241224,110200,17728590,8040,8040,8040,8040,0
|
|
20241224,110100,17728590,8040,8040,8040,8040,1
|
|
20241224,110000,17720550,7970,7970,7970,7970,0
|
|
20241224,105900,17720550,7970,7970,7970,7970,0
|
|
20241224,105800,17720550,7970,7970,7970,7970,0
|
|
20241224,105700,17720550,7970,7970,7970,7970,0
|
|
20241224,105600,17720550,7970,8000,8000,7970,6
|
|
20241224,105500,17672660,8030,8030,8030,8030,0
|
|
20241224,105400,17672660,8030,8030,8030,8030,9
|
|
20241224,105300,17600390,8030,8030,8030,8030,0
|
|
20241224,105200,17600390,8030,8030,8030,8030,0
|
|
20241224,105100,17600390,8030,8030,8030,8030,0
|
|
20241224,105000,17600390,8030,8030,8030,8030,0
|
|
20241224,104900,17600390,8030,8030,8030,8030,0
|
|
20241224,104800,17600390,8030,8030,8030,8030,0
|
|
20241224,104700,17600390,8030,8000,8030,8000,111
|
|
20241224,104600,16712360,7990,7990,7990,7990,0
|
|
20241224,104500,16712360,7990,7990,7990,7990,0
|
|
20241224,104400,16712360,7990,7990,7990,7990,0
|
|
20241224,104300,16712360,7990,7990,7990,7990,0
|
|
20241224,104200,16712360,7990,7990,7990,7990,0
|
|
20241224,104100,16712360,7990,7990,7990,7990,13
|
|
20241224,104000,16608490,7990,7990,7990,7990,5
|
|
20241224,103900,16568540,7990,7990,7990,7990,1
|
|
20241224,103800,16560550,7960,7960,7960,7960,0
|
|
20241224,103700,16560550,7960,7960,7960,7960,0
|
|
20241224,103600,16560550,7960,7960,7960,7960,0
|
|
20241224,103500,16560550,7960,7960,7960,7960,0
|
|
20241224,103400,16560550,7960,7960,7960,7960,0
|
|
20241224,103300,16560550,7960,7960,7960,7960,0
|
|
20241224,103200,16560550,7960,7960,7960,7960,0
|
|
20241224,103100,16560550,7960,7960,7960,7960,0
|
|
20241224,103000,16560550,7960,7960,7960,7960,0
|
|
20241224,102900,16560550,7960,7960,7960,7960,0
|
|
20241224,102800,16560550,7960,7960,7960,7960,0
|
|
20241224,102700,16560550,7960,7960,7960,7960,0
|
|
20241224,102600,16560550,7960,7960,7960,7960,0
|
|
20241224,102500,16560550,7960,7960,7960,7960,0
|
|
20241224,102400,16560550,7960,7960,7960,7960,0
|
|
20241224,102300,16560550,7960,7960,7960,7960,0
|
|
20241224,102200,16560550,7960,7960,7960,7960,0
|
|
20241224,102100,16560550,7960,7960,7960,7960,0
|
|
20241224,102000,16560550,7960,7960,7960,7960,0
|
|
20241224,101900,16560550,7960,7960,7960,7960,0
|
|
20241224,101800,16560550,7960,7960,7960,7960,0
|
|
20241224,101700,16560550,7960,7960,7960,7960,0
|
|
20241224,101600,16560550,7960,7960,7960,7960,0
|
|
20241224,101500,16560550,7960,7960,7960,7960,43
|
|
20241224,101400,16218270,7960,7960,7960,7960,0
|
|
20241224,101300,16218270,7960,7980,7980,7960,200
|
|
20241224,101200,14624370,7980,7980,7980,7980,0
|
|
20241224,101100,14624370,7980,7980,7980,7980,0
|
|
20241224,101000,14624370,7980,7980,7980,7980,0
|
|
20241224,100900,14624370,7980,7980,7980,7980,0
|
|
20241224,100800,14624370,7980,7980,7980,7980,0
|
|
20241224,100700,14624370,7980,7980,7980,7980,7
|
|
20241224,100600,14568510,7980,7980,7980,7980,0
|
|
20241224,100500,14568510,7980,7980,7990,7980,101
|
|
20241224,100400,13762520,7980,7980,7980,7980,0
|
|
20241224,100300,13762520,7980,7980,7980,7980,200
|
|
20241224,100200,12166520,7980,7980,7980,7980,0
|
|
20241224,100100,12166520,7980,7990,7990,7980,347
|
|
20241224,100000,9397440,7980,7980,7980,7980,0
|
|
20241224,095900,9397440,7980,7990,7990,7980,21
|
|
20241224,095800,9229660,7990,7990,7990,7990,0
|
|
20241224,095700,9229660,7990,7990,7990,7990,1
|
|
20241224,095600,9221670,7980,7990,7990,7980,184
|
|
20241224,095500,7752340,8000,8020,8020,8000,100
|
|
20241224,095400,6952320,8020,8020,8020,8020,1
|
|
20241224,095300,6944300,8020,8020,8020,8020,0
|
|
20241224,095200,6944300,8020,8020,8020,8020,9
|
|
20241224,095100,6872120,8020,8020,8020,8020,0
|
|
20241224,095000,6872120,8020,8020,8020,8020,0
|
|
20241224,094900,6872120,8020,8020,8020,8020,4
|
|
20241224,094800,6840040,8020,8020,8020,8020,0
|
|
20241224,094700,6840040,8020,8020,8020,8020,0
|
|
20241224,094600,6840040,8020,8020,8020,8020,0
|
|
20241224,094500,6840040,8020,8020,8020,8020,10
|
|
20241224,094400,6759840,8020,8020,8020,8020,0
|
|
20241224,094300,6759840,8020,8020,8020,8020,0
|
|
20241224,094200,6759840,8020,8020,8020,8020,0
|
|
20241224,094100,6759840,8020,8020,8020,8020,18
|
|
20241224,094000,6615480,8020,8020,8020,8020,2
|
|
20241224,093900,6599440,8020,8020,8020,8020,5
|
|
20241224,093800,6559340,8020,8020,8020,8020,5
|
|
20241224,093700,6519240,8020,8020,8020,8020,0
|
|
20241224,093600,6519240,8020,8020,8020,8020,0
|
|
20241224,093500,6519240,8020,7980,8020,7980,19
|
|
20241224,093400,6367580,7980,7980,7980,7980,104
|
|
20241224,093300,5537660,7980,8020,8020,7980,60
|
|
20241224,093200,5058790,8030,7990,8040,7990,111
|
|
20241224,093100,4169710,8010,8010,8010,8010,1
|
|
20241224,093000,4161700,8010,8010,8010,8010,3
|
|
20241224,092900,4137670,7980,7980,7980,7980,15
|
|
20241224,092800,4017970,7980,7980,7980,7980,146
|
|
20241224,092700,2852890,7980,7980,7980,7980,1
|
|
20241224,092600,2844910,7970,7970,7970,7970,0
|
|
20241224,092500,2844910,7970,7970,7970,7970,10
|
|
20241224,092400,2765210,7970,7970,7970,7970,0
|
|
20241224,092300,2765210,7970,7970,7970,7970,0
|
|
20241224,092200,2765210,7970,7980,7980,7970,10
|
|
20241224,092100,2685500,8010,8010,8010,8010,0
|
|
20241224,092000,2685500,8010,8010,8010,8010,1
|
|
20241224,091900,2677490,8010,8010,8010,8010,0
|
|
20241224,091800,2677490,8010,7990,8010,7950,41
|
|
20241224,091700,2349480,7990,7990,7990,7990,0
|
|
20241224,091600,2349480,7990,7990,7990,7990,0
|
|
20241224,091500,2349480,7990,7990,7990,7990,0
|
|
20241224,091400,2349480,7990,8030,8030,7990,43
|
|
20241224,091300,2005870,8000,7990,8000,7990,10
|
|
20241224,091200,1925960,8040,8040,8040,8040,0
|
|
20241224,091100,1925960,8040,8040,8040,8040,0
|
|
20241224,091000,1925960,8040,8040,8040,8040,0
|
|
20241224,090900,1925960,8040,8040,8040,8040,0
|
|
20241224,090800,1925960,8040,8040,8040,8040,10
|
|
20241224,090700,1845560,7950,7980,7980,7950,12
|
|
20241224,090600,1749950,7970,7970,7970,7970,0
|
|
20241224,090500,1749950,7970,7970,7970,7970,6
|
|
20241224,090400,1702130,8070,8070,8070,8070,0
|
|
20241224,090300,1702130,8070,8070,8070,8070,5
|
|
20241224,090200,1661780,8180,8180,8180,8180,0
|
|
20241224,090100,1661780,8180,8180,8180,8180,1
|
|
20241224,090000,1653600,7950,7950,7950,7950,208
|