645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,194200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,194100,1015509340,3275,3275,3275,3275,0
|
|
20241209,194000,1015509340,3275,3275,3275,3275,0
|
|
20241209,193900,1015509340,3275,3275,3275,3275,0
|
|
20241209,193800,1015509340,3275,3275,3275,3275,0
|
|
20241209,193700,1015509340,3275,3275,3275,3275,0
|
|
20241209,193600,1015509340,3275,3275,3275,3275,0
|
|
20241209,193500,1015509340,3275,3275,3275,3275,0
|
|
20241209,193400,1015509340,3275,3275,3275,3275,0
|
|
20241209,193300,1015509340,3275,3275,3275,3275,0
|
|
20241209,193200,1015509340,3275,3275,3275,3275,0
|
|
20241209,193100,1015509340,3275,3275,3275,3275,0
|
|
20241209,193000,1015509340,3275,3275,3275,3275,0
|
|
20241209,192900,1015509340,3275,3275,3275,3275,0
|
|
20241209,192800,1015509340,3275,3275,3275,3275,0
|
|
20241209,192700,1015509340,3275,3275,3275,3275,0
|
|
20241209,192600,1015509340,3275,3275,3275,3275,0
|
|
20241209,192500,1015509340,3275,3275,3275,3275,0
|
|
20241209,192400,1015509340,3275,3275,3275,3275,0
|
|
20241209,192300,1015509340,3275,3275,3275,3275,0
|
|
20241209,192200,1015509340,3275,3275,3275,3275,0
|
|
20241209,192100,1015509340,3275,3275,3275,3275,0
|
|
20241209,192000,1015509340,3275,3275,3275,3275,0
|
|
20241209,191900,1015509340,3275,3275,3275,3275,0
|
|
20241209,191800,1015509340,3275,3275,3275,3275,0
|
|
20241209,191700,1015509340,3275,3275,3275,3275,0
|
|
20241209,191600,1015509340,3275,3275,3275,3275,0
|
|
20241209,191500,1015509340,3275,3275,3275,3275,0
|
|
20241209,191400,1015509340,3275,3275,3275,3275,0
|
|
20241209,191300,1015509340,3275,3275,3275,3275,0
|
|
20241209,191200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,191100,1015509340,3275,3275,3275,3275,0
|
|
20241209,191000,1015509340,3275,3275,3275,3275,0
|
|
20241209,190900,1015509340,3275,3275,3275,3275,0
|
|
20241209,190800,1015509340,3275,3275,3275,3275,0
|
|
20241209,190700,1015509340,3275,3275,3275,3275,0
|
|
20241209,190600,1015509340,3275,3275,3275,3275,0
|
|
20241209,190500,1015509340,3275,3275,3275,3275,0
|
|
20241209,190400,1015509340,3275,3275,3275,3275,0
|
|
20241209,190300,1015509340,3275,3275,3275,3275,0
|
|
20241209,190200,1015509340,3275,3275,3275,3275,0
|
|
20241209,190100,1015509340,3275,3275,3275,3275,0
|
|
20241209,190000,1015509340,3275,3275,3275,3275,0
|
|
20241209,185900,1015509340,3275,3275,3275,3275,0
|
|
20241209,185800,1015509340,3275,3275,3275,3275,0
|
|
20241209,185700,1015509340,3275,3275,3275,3275,0
|
|
20241209,185600,1015509340,3275,3275,3275,3275,0
|
|
20241209,185500,1015509340,3275,3275,3275,3275,0
|
|
20241209,185400,1015509340,3275,3275,3275,3275,0
|
|
20241209,185300,1015509340,3275,3275,3275,3275,0
|
|
20241209,185200,1015509340,3275,3275,3275,3275,0
|
|
20241209,185100,1015509340,3275,3275,3275,3275,0
|
|
20241209,185000,1015509340,3275,3275,3275,3275,0
|
|
20241209,184900,1015509340,3275,3275,3275,3275,0
|
|
20241209,184800,1015509340,3275,3275,3275,3275,0
|
|
20241209,184700,1015509340,3275,3275,3275,3275,0
|
|
20241209,184600,1015509340,3275,3275,3275,3275,0
|
|
20241209,184500,1015509340,3275,3275,3275,3275,0
|
|
20241209,184400,1015509340,3275,3275,3275,3275,0
|
|
20241209,184300,1015509340,3275,3275,3275,3275,0
|
|
20241209,184200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,184100,1015509340,3275,3275,3275,3275,0
|
|
20241209,184000,1015509340,3275,3275,3275,3275,0
|
|
20241209,183900,1015509340,3275,3275,3275,3275,0
|
|
20241209,183800,1015509340,3275,3275,3275,3275,0
|
|
20241209,183700,1015509340,3275,3275,3275,3275,0
|
|
20241209,183600,1015509340,3275,3275,3275,3275,0
|
|
20241209,183500,1015509340,3275,3275,3275,3275,0
|
|
20241209,183400,1015509340,3275,3275,3275,3275,0
|
|
20241209,183300,1015509340,3275,3275,3275,3275,0
|
|
20241209,183200,1015509340,3275,3275,3275,3275,0
|
|
20241209,183100,1015509340,3275,3275,3275,3275,0
|
|
20241209,183000,1015509340,3275,3275,3275,3275,0
|
|
20241209,182900,1015509340,3275,3275,3275,3275,0
|
|
20241209,182800,1015509340,3275,3275,3275,3275,0
|
|
20241209,182700,1015509340,3275,3275,3275,3275,0
|
|
20241209,182600,1015509340,3275,3275,3275,3275,0
|
|
20241209,182500,1015509340,3275,3275,3275,3275,0
|
|
20241209,182400,1015509340,3275,3275,3275,3275,0
|
|
20241209,182300,1015509340,3275,3275,3275,3275,0
|
|
20241209,182200,1015509340,3275,3275,3275,3275,0
|
|
20241209,182100,1015509340,3275,3275,3275,3275,0
|
|
20241209,182000,1015509340,3275,3275,3275,3275,0
|
|
20241209,181900,1015509340,3275,3275,3275,3275,0
|
|
20241209,181800,1015509340,3275,3275,3275,3275,0
|
|
20241209,181700,1015509340,3275,3275,3275,3275,0
|
|
20241209,181600,1015509340,3275,3275,3275,3275,0
|
|
20241209,181500,1015509340,3275,3275,3275,3275,0
|
|
20241209,181400,1015509340,3275,3275,3275,3275,0
|
|
20241209,181300,1015509340,3275,3275,3275,3275,0
|
|
20241209,181200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,181100,1015509340,3275,3275,3275,3275,0
|
|
20241209,181000,1015509340,3275,3275,3275,3275,0
|
|
20241209,180900,1015509340,3275,3275,3275,3275,0
|
|
20241209,180800,1015509340,3275,3275,3275,3275,0
|
|
20241209,180700,1015509340,3275,3275,3275,3275,0
|
|
20241209,180600,1015509340,3275,3275,3275,3275,0
|
|
20241209,180500,1015509340,3275,3275,3275,3275,0
|
|
20241209,180400,1015509340,3275,3275,3275,3275,0
|
|
20241209,180300,1015509340,3275,3275,3275,3275,0
|
|
20241209,180200,1015509340,3275,3275,3275,3275,0
|
|
20241209,180100,1015509340,3275,3275,3275,3275,0
|
|
20241209,180000,1015509340,3275,3275,3275,3275,0
|
|
20241209,175900,1015509340,3275,3275,3275,3275,0
|
|
20241209,175800,1015509340,3275,3275,3275,3275,0
|
|
20241209,175700,1015509340,3275,3275,3275,3275,0
|
|
20241209,175600,1015509340,3275,3275,3275,3275,0
|
|
20241209,175500,1015509340,3275,3275,3275,3275,0
|
|
20241209,175400,1015509340,3275,3275,3275,3275,0
|
|
20241209,175300,1015509340,3275,3275,3275,3275,0
|
|
20241209,175200,1015509340,3275,3275,3275,3275,0
|
|
20241209,175100,1015509340,3275,3275,3275,3275,0
|
|
20241209,175000,1015509340,3275,3275,3275,3275,0
|
|
20241209,174900,1015509340,3275,3275,3275,3275,0
|
|
20241209,174800,1015509340,3275,3275,3275,3275,0
|
|
20241209,174700,1015509340,3275,3275,3275,3275,0
|
|
20241209,174600,1015509340,3275,3275,3275,3275,0
|
|
20241209,174500,1015509340,3275,3275,3275,3275,0
|
|
20241209,174400,1015509340,3275,3275,3275,3275,0
|
|
20241209,174300,1015509340,3275,3275,3275,3275,0
|
|
20241209,174200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,174100,1015509340,3275,3275,3275,3275,0
|
|
20241209,174000,1015509340,3275,3275,3275,3275,0
|
|
20241209,173900,1015509340,3275,3275,3275,3275,0
|
|
20241209,173800,1015509340,3275,3275,3275,3275,0
|
|
20241209,173700,1015509340,3275,3275,3275,3275,0
|
|
20241209,173600,1015509340,3275,3275,3275,3275,0
|
|
20241209,173500,1015509340,3275,3275,3275,3275,0
|
|
20241209,173400,1015509340,3275,3275,3275,3275,0
|
|
20241209,173300,1015509340,3275,3275,3275,3275,0
|
|
20241209,173200,1015509340,3275,3275,3275,3275,0
|
|
20241209,173100,1015509340,3275,3275,3275,3275,0
|
|
20241209,173000,1015509340,3275,3275,3275,3275,0
|
|
20241209,172900,1015509340,3275,3275,3275,3275,0
|
|
20241209,172800,1015509340,3275,3275,3275,3275,0
|
|
20241209,172700,1015509340,3275,3275,3275,3275,0
|
|
20241209,172600,1015509340,3275,3275,3275,3275,0
|
|
20241209,172500,1015509340,3275,3275,3275,3275,0
|
|
20241209,172400,1015509340,3275,3275,3275,3275,0
|
|
20241209,172300,1015509340,3275,3275,3275,3275,0
|
|
20241209,172200,1015509340,3275,3275,3275,3275,0
|
|
20241209,172100,1015509340,3275,3275,3275,3275,0
|
|
20241209,172000,1015509340,3275,3275,3275,3275,0
|
|
20241209,171900,1015509340,3275,3275,3275,3275,0
|
|
20241209,171800,1015509340,3275,3275,3275,3275,0
|
|
20241209,171700,1015509340,3275,3275,3275,3275,0
|
|
20241209,171600,1015509340,3275,3275,3275,3275,0
|
|
20241209,171500,1015509340,3275,3275,3275,3275,0
|
|
20241209,171400,1015509340,3275,3275,3275,3275,0
|
|
20241209,171300,1015509340,3275,3275,3275,3275,0
|
|
20241209,171200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,171100,1015509340,3275,3275,3275,3275,0
|
|
20241209,171000,1015509340,3275,3275,3275,3275,0
|
|
20241209,170900,1015509340,3275,3275,3275,3275,0
|
|
20241209,170800,1015509340,3275,3275,3275,3275,0
|
|
20241209,170700,1015509340,3275,3275,3275,3275,0
|
|
20241209,170600,1015509340,3275,3275,3275,3275,0
|
|
20241209,170500,1015509340,3275,3275,3275,3275,0
|
|
20241209,170400,1015509340,3275,3275,3275,3275,0
|
|
20241209,170300,1015509340,3275,3275,3275,3275,0
|
|
20241209,170200,1015509340,3275,3275,3275,3275,0
|
|
20241209,170100,1015509340,3275,3275,3275,3275,0
|
|
20241209,170000,1015509340,3275,3275,3275,3275,0
|
|
20241209,165900,1015509340,3275,3275,3275,3275,0
|
|
20241209,165800,1015509340,3275,3275,3275,3275,0
|
|
20241209,165700,1015509340,3275,3275,3275,3275,0
|
|
20241209,165600,1015509340,3275,3275,3275,3275,0
|
|
20241209,165500,1015509340,3275,3275,3275,3275,0
|
|
20241209,165400,1015509340,3275,3275,3275,3275,0
|
|
20241209,165300,1015509340,3275,3275,3275,3275,0
|
|
20241209,165200,1015509340,3275,3275,3275,3275,0
|
|
20241209,165100,1015509340,3275,3275,3275,3275,0
|
|
20241209,165000,1015509340,3275,3275,3275,3275,0
|
|
20241209,164900,1015509340,3275,3275,3275,3275,0
|
|
20241209,164800,1015509340,3275,3275,3275,3275,0
|
|
20241209,164700,1015509340,3275,3275,3275,3275,0
|
|
20241209,164600,1015509340,3275,3275,3275,3275,0
|
|
20241209,164500,1015509340,3275,3275,3275,3275,0
|
|
20241209,164400,1015509340,3275,3275,3275,3275,0
|
|
20241209,164300,1015509340,3275,3275,3275,3275,0
|
|
20241209,164200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,164100,1015509340,3275,3275,3275,3275,0
|
|
20241209,164000,1015509340,3275,3275,3275,3275,0
|
|
20241209,163900,1015509340,3275,3275,3275,3275,0
|
|
20241209,163800,1015509340,3275,3275,3275,3275,0
|
|
20241209,163700,1015509340,3275,3275,3275,3275,0
|
|
20241209,163600,1015509340,3275,3275,3275,3275,0
|
|
20241209,163500,1015509340,3275,3275,3275,3275,0
|
|
20241209,163400,1015509340,3275,3275,3275,3275,0
|
|
20241209,163300,1015509340,3275,3275,3275,3275,0
|
|
20241209,163200,1015509340,3275,3275,3275,3275,0
|
|
20241209,163100,1015509340,3275,3275,3275,3275,0
|
|
20241209,163000,1015509340,3275,3275,3275,3275,0
|
|
20241209,162900,1015509340,3275,3275,3275,3275,0
|
|
20241209,162800,1015509340,3275,3275,3275,3275,0
|
|
20241209,162700,1015509340,3275,3275,3275,3275,0
|
|
20241209,162600,1015509340,3275,3275,3275,3275,0
|
|
20241209,162500,1015509340,3275,3275,3275,3275,0
|
|
20241209,162400,1015509340,3275,3275,3275,3275,0
|
|
20241209,162300,1015509340,3275,3275,3275,3275,0
|
|
20241209,162200,1015509340,3275,3275,3275,3275,0
|
|
20241209,162100,1015509340,3275,3275,3275,3275,0
|
|
20241209,162000,1015509340,3275,3275,3275,3275,0
|
|
20241209,161900,1015509340,3275,3275,3275,3275,0
|
|
20241209,161800,1015509340,3275,3275,3275,3275,0
|
|
20241209,161700,1015509340,3275,3275,3275,3275,0
|
|
20241209,161600,1015509340,3275,3275,3275,3275,0
|
|
20241209,161500,1015509340,3275,3275,3275,3275,0
|
|
20241209,161400,1015509340,3275,3275,3275,3275,0
|
|
20241209,161300,1015509340,3275,3275,3275,3275,0
|
|
20241209,161200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,161100,1015509340,3275,3275,3275,3275,0
|
|
20241209,161000,1015509340,3275,3275,3275,3275,0
|
|
20241209,160900,1015509340,3275,3275,3275,3275,0
|
|
20241209,160800,1015509340,3275,3275,3275,3275,0
|
|
20241209,160700,1015509340,3275,3275,3275,3275,0
|
|
20241209,160600,1015509340,3275,3275,3275,3275,0
|
|
20241209,160500,1015509340,3275,3275,3275,3275,0
|
|
20241209,160400,1015509340,3275,3275,3275,3275,0
|
|
20241209,160300,1015509340,3275,3275,3275,3275,0
|
|
20241209,160200,1015509340,3275,3275,3275,3275,0
|
|
20241209,160100,1015509340,3275,3275,3275,3275,0
|
|
20241209,160000,1015509340,3275,3275,3275,3275,0
|
|
20241209,155900,1015509340,3275,3275,3275,3275,0
|
|
20241209,155800,1015509340,3275,3275,3275,3275,0
|
|
20241209,155700,1015509340,3275,3275,3275,3275,0
|
|
20241209,155600,1015509340,3275,3275,3275,3275,0
|
|
20241209,155500,1015509340,3275,3275,3275,3275,0
|
|
20241209,155400,1015509340,3275,3275,3275,3275,0
|
|
20241209,155300,1015509340,3275,3275,3275,3275,0
|
|
20241209,155200,1015509340,3275,3275,3275,3275,0
|
|
20241209,155100,1015509340,3275,3275,3275,3275,0
|
|
20241209,155000,1015509340,3275,3275,3275,3275,0
|
|
20241209,154900,1015509340,3275,3275,3275,3275,0
|
|
20241209,154800,1015509340,3275,3275,3275,3275,0
|
|
20241209,154700,1015509340,3275,3275,3275,3275,0
|
|
20241209,154600,1015509340,3275,3275,3275,3275,0
|
|
20241209,154500,1015509340,3275,3275,3275,3275,0
|
|
20241209,154400,1015509340,3275,3275,3275,3275,0
|
|
20241209,154300,1015509340,3275,3275,3275,3275,0
|
|
20241209,154200,1015509340,3275,3275,3275,3275,5788
|
|
20241209,154100,1015509340,3275,3275,3275,3275,0
|
|
20241209,154000,1015509340,3275,3275,3275,3275,0
|
|
20241209,153900,1015509340,3275,3275,3275,3275,0
|
|
20241209,153800,1015509340,3275,3275,3275,3275,0
|
|
20241209,153700,1015509340,3275,3275,3275,3275,0
|
|
20241209,153600,1015509340,3275,3275,3275,3275,0
|
|
20241209,153500,1015509340,3275,3275,3275,3275,0
|
|
20241209,153400,1015509340,3275,3275,3275,3275,0
|
|
20241209,153300,1015509340,3275,3275,3275,3275,0
|
|
20241209,153200,1015509340,3275,3275,3275,3275,0
|
|
20241209,153100,1015509340,3275,3275,3275,3275,0
|
|
20241209,153000,1015509340,3275,3275,3275,3275,5788
|
|
20241209,152900,996553640,3275,3275,3275,3275,0
|
|
20241209,152800,996553640,3275,3275,3275,3275,0
|
|
20241209,152700,996553640,3275,3275,3275,3275,0
|
|
20241209,152600,996553640,3275,3275,3275,3275,0
|
|
20241209,152500,996553640,3275,3275,3275,3275,0
|
|
20241209,152400,996553640,3275,3275,3275,3275,0
|
|
20241209,152300,996553640,3275,3275,3275,3275,0
|
|
20241209,152200,996553640,3275,3275,3275,3275,0
|
|
20241209,152100,996553640,3275,3275,3275,3275,0
|
|
20241209,152000,996553640,3275,3275,3275,3275,0
|
|
20241209,151900,996553640,3275,3275,3295,3275,2003
|
|
20241209,151800,989980610,3275,3240,3280,3240,3138
|
|
20241209,151700,979802915,3240,3275,3275,3230,18156
|
|
20241209,151600,921022440,3280,3255,3280,3230,6193
|
|
20241209,151500,900943400,3255,3255,3255,3255,100
|
|
20241209,151400,900617900,3255,3255,3255,3255,200
|
|
20241209,151300,899966900,3255,3255,3255,3255,204
|
|
20241209,151200,899302880,3255,3260,3260,3255,400
|
|
20241209,151100,898000380,3250,3250,3250,3235,4297
|
|
20241209,151000,884096020,3240,3240,3250,3240,747
|
|
20241209,150900,881670270,3250,3250,3250,3250,0
|
|
20241209,150800,881670270,3250,3245,3250,3245,1156
|
|
20241209,150700,877916770,3240,3240,3240,3240,130
|
|
20241209,150600,877495570,3245,3250,3250,3245,1800
|
|
20241209,150500,871652070,3250,3260,3260,3250,1587
|
|
20241209,150400,866486080,3260,3270,3270,3250,198
|
|
20241209,150300,865841505,3285,3285,3285,3285,0
|
|
20241209,150200,865841505,3285,3285,3285,3285,0
|
|
20241209,150100,865841505,3285,3240,3285,3240,2029
|
|
20241209,150000,859196315,3245,3245,3245,3245,1
|
|
20241209,145900,859193070,3235,3235,3255,3235,2159
|
|
20241209,145800,852208455,3235,3230,3240,3230,105
|
|
20241209,145700,851869030,3230,3235,3235,3230,164
|
|
20241209,145600,851339025,3235,3235,3235,3235,129
|
|
20241209,145500,850921710,3235,3235,3235,3230,198
|
|
20241209,145400,850281530,3235,3230,3240,3230,270
|
|
20241209,145300,849408735,3260,3240,3260,3225,296
|
|
20241209,145200,848451685,3240,3250,3250,3225,98
|
|
20241209,145100,848134860,3255,3255,3255,3255,5
|
|
20241209,145000,848118585,3260,3235,3260,3230,761
|
|
20241209,144900,845653815,3235,3225,3235,3225,247
|
|
20241209,144800,844856630,3230,3240,3240,3225,120
|
|
20241209,144700,844468980,3240,3250,3250,3225,80
|
|
20241209,144600,844210380,3250,3255,3255,3250,30
|
|
20241209,144500,844112780,3260,3235,3260,3225,220
|
|
20241209,144400,843401375,3230,3240,3240,3230,355
|
|
20241209,144300,842253325,3250,3250,3250,3250,510
|
|
20241209,144200,840595825,3260,3245,3260,3245,160
|
|
20241209,144100,840076475,3240,3230,3240,3230,490
|
|
20241209,144000,838492805,3235,3230,3235,3230,288
|
|
20241209,143900,837561445,3230,3235,3235,3230,1849
|
|
20241209,143800,831580630,3230,3210,3230,3210,333
|
|
20241209,143700,830506370,3230,3220,3230,3210,6362
|
|
20241209,143600,810018920,3230,3220,3230,3220,262
|
|
20241209,143500,809173990,3235,3220,3235,3220,115
|
|
20241209,143400,808802940,3220,3220,3220,3220,0
|
|
20241209,143300,808802940,3220,3235,3235,3210,12620
|
|
20241209,143200,768080560,3240,3240,3240,3230,2944
|
|
20241209,143100,758561265,3240,3240,3240,3240,65
|
|
20241209,143000,758350665,3240,3245,3245,3240,5129
|
|
20241209,142900,741725070,3245,3250,3250,3245,256
|
|
20241209,142800,740893865,3250,3250,3250,3250,150
|
|
20241209,142700,740406365,3255,3250,3255,3250,225
|
|
20241209,142600,739675030,3250,3245,3250,3245,889
|
|
20241209,142500,736786895,3245,3245,3245,3245,64
|
|
20241209,142400,736579215,3250,3245,3250,3245,2672
|
|
20241209,142300,727907860,3245,3250,3250,3245,531
|
|
20241209,142200,726182750,3255,3255,3255,3255,7
|
|
20241209,142100,726159965,3250,3250,3250,3250,0
|
|
20241209,142000,726159965,3250,3245,3250,3245,124
|
|
20241209,141900,725757265,3255,3250,3255,3250,68
|
|
20241209,141800,725536245,3250,3255,3255,3250,1636
|
|
20241209,141700,720218710,3255,3260,3260,3255,31
|
|
20241209,141600,720117755,3250,3255,3255,3250,1000
|
|
20241209,141500,716867505,3250,3250,3250,3250,128
|
|
20241209,141400,716451505,3250,3250,3250,3250,193
|
|
20241209,141300,715824255,3250,3250,3250,3250,0
|
|
20241209,141200,715824255,3250,3260,3265,3250,1192
|
|
20241209,141100,711943425,3260,3260,3260,3260,65
|
|
20241209,141000,711731525,3260,3260,3260,3260,59
|
|
20241209,140900,711539185,3260,3250,3260,3250,336
|
|
20241209,140800,710445800,3245,3245,3245,3245,0
|
|
20241209,140700,710445800,3245,3245,3245,3245,0
|
|
20241209,140600,710445800,3245,3260,3270,3245,4067
|
|
20241209,140500,697211470,3270,3260,3270,3260,110
|
|
20241209,140400,696852770,3260,3265,3265,3260,4318
|
|
20241209,140300,682760680,3270,3280,3280,3270,4373
|
|
20241209,140200,668443270,3290,3290,3290,3290,0
|
|
20241209,140100,668443270,3290,3285,3290,3285,3
|
|
20241209,140000,668433410,3285,3285,3285,3285,443
|
|
20241209,135900,666978155,3290,3290,3290,3290,0
|
|
20241209,135800,666978155,3290,3290,3290,3290,0
|
|
20241209,135700,666978155,3290,3290,3290,3290,136
|
|
20241209,135600,666530715,3290,3290,3290,3290,30
|
|
20241209,135500,666432015,3285,3285,3285,3285,0
|
|
20241209,135400,666432015,3285,3285,3285,3285,0
|
|
20241209,135300,666432015,3285,3285,3285,3285,1
|
|
20241209,135200,666428730,3290,3290,3290,3290,0
|
|
20241209,135100,666428730,3290,3290,3290,3290,3
|
|
20241209,135000,666418860,3290,3290,3290,3290,0
|
|
20241209,134900,666418860,3290,3290,3290,3290,0
|
|
20241209,134800,666418860,3290,3290,3290,3290,3
|
|
20241209,134700,666408990,3290,3290,3290,3285,112
|
|
20241209,134600,666040520,3285,3285,3285,3285,145
|
|
20241209,134500,665564195,3285,3285,3285,3285,0
|
|
20241209,134400,665564195,3285,3285,3285,3285,5
|
|
20241209,134300,665547770,3280,3280,3280,3280,265
|
|
20241209,134200,664678570,3295,3295,3295,3295,0
|
|
20241209,134100,664678570,3295,3295,3295,3295,0
|
|
20241209,134000,664678570,3295,3295,3295,3295,0
|
|
20241209,133900,664678570,3295,3295,3295,3295,10
|
|
20241209,133800,664645620,3280,3280,3280,3280,142
|
|
20241209,133700,664179860,3280,3280,3280,3280,0
|
|
20241209,133600,664179860,3280,3280,3280,3280,0
|
|
20241209,133500,664179860,3280,3280,3280,3280,258
|
|
20241209,133400,663333620,3280,3280,3280,3280,1600
|
|
20241209,133300,658085620,3280,3290,3290,3280,3270
|
|
20241209,133200,647346845,3290,3290,3290,3290,0
|
|
20241209,133100,647346845,3290,3300,3305,3290,602
|
|
20241209,133000,645364955,3300,3300,3300,3300,0
|
|
20241209,132900,645364955,3300,3300,3300,3300,0
|
|
20241209,132800,645364955,3300,3300,3300,3300,5
|
|
20241209,132700,645348455,3300,3300,3300,3300,0
|
|
20241209,132600,645348455,3300,3300,3300,3300,30
|
|
20241209,132500,645249455,3300,3305,3305,3300,72
|
|
20241209,132400,645011515,3305,3305,3305,3305,0
|
|
20241209,132300,645011515,3305,3305,3305,3305,10
|
|
20241209,132200,644978465,3300,3300,3300,3300,1627
|
|
20241209,132100,639609365,3310,3310,3310,3310,1
|
|
20241209,132000,639606055,3305,3305,3305,3305,0
|
|
20241209,131900,639606055,3305,3305,3305,3305,100
|
|
20241209,131800,639275555,3310,3310,3310,3310,0
|
|
20241209,131700,639275555,3310,3310,3310,3310,0
|
|
20241209,131600,639275555,3310,3310,3310,3310,0
|
|
20241209,131500,639275555,3310,3310,3310,3310,1
|
|
20241209,131400,639272245,3310,3310,3310,3310,0
|
|
20241209,131300,639272245,3310,3310,3310,3310,5
|
|
20241209,131200,639255695,3305,3305,3305,3305,0
|
|
20241209,131100,639255695,3305,3305,3305,3305,0
|
|
20241209,131000,639255695,3305,3305,3305,3305,290
|
|
20241209,130900,638297245,3305,3305,3305,3305,100
|
|
20241209,130800,637966745,3305,3305,3305,3305,10
|
|
20241209,130700,637933695,3305,3305,3305,3305,0
|
|
20241209,130600,637933695,3305,3305,3305,3305,0
|
|
20241209,130500,637933695,3305,3305,3305,3305,0
|
|
20241209,130400,637933695,3305,3305,3305,3305,0
|
|
20241209,130300,637933695,3305,3305,3305,3305,611
|
|
20241209,130200,635914340,3305,3305,3305,3305,4
|
|
20241209,130100,635901120,3305,3305,3305,3305,108
|
|
20241209,130000,635544180,3315,3315,3315,3315,0
|
|
20241209,125900,635544180,3315,3315,3315,3315,5
|
|
20241209,125800,635527605,3315,3315,3315,3315,0
|
|
20241209,125700,635527605,3315,3315,3315,3315,0
|
|
20241209,125600,635527605,3315,3315,3315,3315,0
|
|
20241209,125500,635527605,3315,3315,3315,3315,0
|
|
20241209,125400,635527605,3315,3315,3315,3315,0
|
|
20241209,125300,635527605,3315,3315,3315,3315,0
|
|
20241209,125200,635527605,3315,3315,3315,3315,10
|
|
20241209,125100,635494455,3305,3305,3305,3305,0
|
|
20241209,125000,635494455,3305,3305,3305,3305,324
|
|
20241209,124900,634423635,3315,3315,3315,3315,0
|
|
20241209,124800,634423635,3315,3315,3315,3315,0
|
|
20241209,124700,634423635,3315,3315,3315,3315,0
|
|
20241209,124600,634423635,3315,3310,3315,3310,2
|
|
20241209,124500,634417010,3305,3305,3305,3305,100
|
|
20241209,124400,634086510,3305,3305,3305,3305,0
|
|
20241209,124300,634086510,3305,3305,3305,3305,0
|
|
20241209,124200,634086510,3305,3305,3305,3305,0
|
|
20241209,124100,634086510,3305,3305,3305,3305,0
|
|
20241209,124000,634086510,3305,3305,3305,3305,0
|
|
20241209,123900,634086510,3305,3310,3310,3305,200
|
|
20241209,123800,633425485,3330,3330,3330,3330,0
|
|
20241209,123700,633425485,3330,3330,3330,3330,10
|
|
20241209,123600,633392185,3310,3310,3310,3310,0
|
|
20241209,123500,633392185,3310,3310,3310,3310,0
|
|
20241209,123400,633392185,3310,3310,3310,3310,1
|
|
20241209,123300,633388875,3305,3305,3305,3305,0
|
|
20241209,123200,633388875,3305,3305,3305,3305,0
|
|
20241209,123100,633388875,3305,3305,3305,3305,0
|
|
20241209,123000,633388875,3305,3305,3305,3305,0
|
|
20241209,122900,633388875,3305,3305,3305,3305,5
|
|
20241209,122800,633372350,3305,3305,3305,3305,0
|
|
20241209,122700,633372350,3305,3305,3305,3305,0
|
|
20241209,122600,633372350,3305,3315,3315,3305,1000
|
|
20241209,122500,630064075,3315,3315,3315,3315,1000
|
|
20241209,122400,626749075,3330,3330,3330,3330,0
|
|
20241209,122300,626749075,3330,3330,3330,3330,0
|
|
20241209,122200,626749075,3330,3330,3330,3330,0
|
|
20241209,122100,626749075,3330,3330,3330,3330,0
|
|
20241209,122000,626749075,3330,3330,3330,3330,900
|
|
20241209,121900,623752075,3330,3330,3330,3330,0
|
|
20241209,121800,623752075,3330,3330,3330,3330,0
|
|
20241209,121700,623752075,3330,3330,3330,3330,0
|
|
20241209,121600,623752075,3330,3330,3330,3330,0
|
|
20241209,121500,623752075,3330,3330,3330,3330,100
|
|
20241209,121400,623419075,3330,3330,3330,3330,0
|
|
20241209,121300,623419075,3330,3330,3330,3330,0
|
|
20241209,121200,623419075,3330,3330,3330,3330,0
|
|
20241209,121100,623419075,3330,3330,3330,3330,30
|
|
20241209,121000,623319175,3310,3310,3310,3310,0
|
|
20241209,120900,623319175,3310,3310,3310,3310,0
|
|
20241209,120800,623319175,3310,3310,3310,3310,0
|
|
20241209,120700,623319175,3310,3310,3310,3310,0
|
|
20241209,120600,623319175,3310,3310,3310,3310,89
|
|
20241209,120500,623024585,3310,3310,3310,3310,30
|
|
20241209,120400,622925285,3335,3335,3335,3335,0
|
|
20241209,120300,622925285,3335,3335,3335,3335,7
|
|
20241209,120200,622901940,3335,3335,3335,3335,0
|
|
20241209,120100,622901940,3335,3335,3335,3335,0
|
|
20241209,120000,622901940,3335,3335,3335,3335,0
|
|
20241209,115900,622901940,3335,3335,3335,3335,0
|
|
20241209,115800,622901940,3335,3335,3335,3335,0
|
|
20241209,115700,622901940,3335,3335,3335,3335,0
|
|
20241209,115600,622901940,3335,3335,3335,3335,1
|
|
20241209,115500,622898605,3310,3310,3310,3310,1000
|
|
20241209,115400,619588605,3315,3315,3315,3315,0
|
|
20241209,115300,619588605,3315,3315,3315,3315,38
|
|
20241209,115200,619462635,3340,3340,3340,3340,0
|
|
20241209,115100,619462635,3340,3325,3340,3320,4339
|
|
20241209,115000,605056985,3325,3325,3325,3325,3
|
|
20241209,114900,605047010,3325,3325,3325,3325,0
|
|
20241209,114800,605047010,3325,3325,3325,3325,0
|
|
20241209,114700,605047010,3325,3325,3325,3325,0
|
|
20241209,114600,605047010,3325,3325,3325,3325,0
|
|
20241209,114500,605047010,3325,3325,3325,3325,3
|
|
20241209,114400,605037035,3340,3340,3340,3340,0
|
|
20241209,114300,605037035,3340,3340,3340,3340,0
|
|
20241209,114200,605037035,3340,3310,3340,3310,27
|
|
20241209,114100,604947610,3340,3340,3340,3340,0
|
|
20241209,114000,604947610,3340,3340,3340,3340,0
|
|
20241209,113900,604947610,3340,3340,3340,3340,0
|
|
20241209,113800,604947610,3340,3340,3340,3340,0
|
|
20241209,113700,604947610,3340,3340,3340,3340,0
|
|
20241209,113600,604947610,3340,3335,3340,3335,2
|
|
20241209,113500,604940935,3310,3310,3310,3310,0
|
|
20241209,113400,604940935,3310,3310,3310,3310,3
|
|
20241209,113300,604931005,3310,3310,3310,3310,0
|
|
20241209,113200,604931005,3310,3320,3320,3310,287
|
|
20241209,113100,603979930,3320,3320,3320,3320,0
|
|
20241209,113000,603979930,3320,3335,3335,3320,1171
|
|
20241209,112900,600075545,3320,3320,3320,3320,0
|
|
20241209,112800,600075545,3320,3320,3320,3320,0
|
|
20241209,112700,600075545,3320,3320,3320,3320,1
|
|
20241209,112600,600072225,3325,3325,3325,3325,0
|
|
20241209,112500,600072225,3325,3325,3325,3325,0
|
|
20241209,112400,600072225,3325,3325,3325,3325,75
|
|
20241209,112300,599822850,3330,3330,3330,3330,500
|
|
20241209,112200,598157850,3335,3335,3335,3335,0
|
|
20241209,112100,598157850,3335,3335,3335,3335,0
|
|
20241209,112000,598157850,3335,3335,3335,3335,0
|
|
20241209,111900,598157850,3335,3330,3335,3325,297
|
|
20241209,111800,597169720,3330,3330,3330,3330,318
|
|
20241209,111700,596110780,3330,3330,3330,3330,0
|
|
20241209,111600,596110780,3330,3330,3330,3330,113
|
|
20241209,111500,595734490,3330,3330,3330,3330,99
|
|
20241209,111400,595404820,3330,3330,3330,3330,30
|
|
20241209,111300,595304920,3330,3340,3340,3330,2013
|
|
20241209,111200,588597550,3345,3345,3345,3345,31
|
|
20241209,111100,588493855,3345,3345,3345,3345,200
|
|
20241209,111000,587824855,3345,3345,3345,3345,530
|
|
20241209,110900,586052005,3345,3345,3345,3345,50
|
|
20241209,110800,585884755,3345,3345,3345,3345,200
|
|
20241209,110700,585215755,3350,3350,3350,3350,62
|
|
20241209,110600,585008055,3350,3350,3350,3350,170
|
|
20241209,110500,584438555,3355,3355,3355,3355,0
|
|
20241209,110400,584438555,3355,3355,3355,3355,10
|
|
20241209,110300,584405005,3355,3355,3355,3355,0
|
|
20241209,110200,584405005,3355,3355,3355,3355,400
|
|
20241209,110100,583063005,3365,3365,3365,3365,0
|
|
20241209,110000,583063005,3365,3365,3365,3365,0
|
|
20241209,105900,583063005,3365,3365,3365,3365,100
|
|
20241209,105800,582726505,3365,3365,3365,3365,50
|
|
20241209,105700,582558255,3365,3365,3365,3365,0
|
|
20241209,105600,582558255,3365,3365,3365,3365,0
|
|
20241209,105500,582558255,3365,3365,3365,3365,0
|
|
20241209,105400,582558255,3365,3365,3365,3365,253
|
|
20241209,105300,581706910,3360,3360,3360,3360,2001
|
|
20241209,105200,574983550,3360,3360,3360,3360,0
|
|
20241209,105100,574983550,3360,3350,3360,3345,502
|
|
20241209,105000,573301845,3345,3350,3350,3345,1800
|
|
20241209,104900,567275010,3350,3350,3350,3350,23
|
|
20241209,104800,567197960,3365,3365,3365,3365,0
|
|
20241209,104700,567197960,3365,3365,3365,3365,0
|
|
20241209,104600,567197960,3365,3365,3365,3365,10
|
|
20241209,104500,567164310,3345,3350,3355,3345,213
|
|
20241209,104400,566451500,3370,3360,3370,3360,203
|
|
20241209,104300,565767405,3345,3350,3350,3345,190
|
|
20241209,104200,565131845,3355,3355,3355,3355,0
|
|
20241209,104100,565131845,3355,3365,3365,3355,7453
|
|
20241209,104000,540116670,3365,3375,3375,3365,203
|
|
20241209,103900,539433530,3380,3385,3385,3380,6
|
|
20241209,103800,539413235,3385,3385,3385,3385,0
|
|
20241209,103700,539413235,3385,3385,3385,3385,0
|
|
20241209,103600,539413235,3385,3385,3385,3385,0
|
|
20241209,103500,539413235,3385,3385,3385,3385,3
|
|
20241209,103400,539403080,3385,3385,3385,3385,0
|
|
20241209,103300,539403080,3385,3385,3385,3385,1000
|
|
20241209,103200,536018080,3385,3385,3385,3385,1029
|
|
20241209,103100,532534915,3385,3385,3385,3385,0
|
|
20241209,103000,532534915,3385,3385,3385,3385,500
|
|
20241209,102900,530842415,3385,3385,3385,3385,0
|
|
20241209,102800,530842415,3385,3385,3385,3385,0
|
|
20241209,102700,530842415,3385,3385,3385,3385,0
|
|
20241209,102600,530842415,3385,3385,3385,3385,1130
|
|
20241209,102500,527017365,3385,3380,3385,3360,390
|
|
20241209,102400,525701650,3380,3380,3380,3380,30
|
|
20241209,102300,525600250,3375,3375,3375,3375,1
|
|
20241209,102200,525596875,3375,3375,3375,3375,1
|
|
20241209,102100,525593500,3365,3365,3365,3365,0
|
|
20241209,102000,525593500,3365,3365,3365,3365,0
|
|
20241209,101900,525593500,3365,3365,3365,3365,128
|
|
20241209,101800,525162780,3385,3385,3385,3385,1
|
|
20241209,101700,525159395,3385,3385,3385,3380,502
|
|
20241209,101600,523461625,3385,3380,3385,3380,2
|
|
20241209,101500,523454860,3385,3385,3385,3385,500
|
|
20241209,101400,521762360,3385,3385,3385,3385,1
|
|
20241209,101300,521758975,3380,3380,3380,3380,500
|
|
20241209,101200,520068975,3380,3380,3380,3380,500
|
|
20241209,101100,518378975,3380,3380,3380,3380,1
|
|
20241209,101000,518375595,3375,3375,3375,3375,0
|
|
20241209,100900,518375595,3375,3375,3375,3375,0
|
|
20241209,100800,518375595,3375,3365,3375,3365,5333
|
|
20241209,100700,500382415,3365,3365,3365,3365,654
|
|
20241209,100600,498181705,3365,3365,3365,3365,1
|
|
20241209,100500,498178340,3365,3365,3365,3365,0
|
|
20241209,100400,498178340,3365,3365,3365,3365,0
|
|
20241209,100300,498178340,3365,3360,3365,3355,2391
|
|
20241209,100200,490139970,3360,3350,3360,3350,54
|
|
20241209,100100,489958800,3345,3345,3345,3345,99
|
|
20241209,100000,489627645,3345,3345,3345,3345,1
|
|
20241209,095900,489624300,3345,3345,3345,3345,0
|
|
20241209,095800,489624300,3345,3340,3345,3340,5581
|
|
20241209,095700,470958205,3340,3340,3340,3340,400
|
|
20241209,095600,469622205,3330,3330,3330,3330,0
|
|
20241209,095500,469622205,3330,3330,3330,3330,3000
|
|
20241209,095400,459632205,3330,3345,3345,3330,1001
|
|
20241209,095300,456298860,3320,3320,3320,3320,100
|
|
20241209,095200,455966860,3325,3325,3325,3325,100
|
|
20241209,095100,455634360,3340,3340,3340,3340,100
|
|
20241209,095000,455300360,3340,3320,3340,3310,4250
|
|
20241209,094900,441112175,3340,3340,3340,3340,4
|
|
20241209,094800,441098815,3335,3330,3335,3330,1000
|
|
20241209,094700,437765315,3335,3330,3335,3330,544
|
|
20241209,094600,435953640,3330,3335,3335,3305,1081
|
|
20241209,094500,432375625,3340,3340,3340,3340,0
|
|
20241209,094400,432375625,3340,3315,3340,3315,6000
|
|
20241209,094300,412358810,3305,3310,3310,3305,1505
|
|
20241209,094200,407382285,3310,3310,3310,3310,484
|
|
20241209,094100,405780245,3305,3300,3305,3295,1026
|
|
20241209,094000,402389485,3300,3295,3300,3295,1055
|
|
20241209,093900,398910485,3295,3295,3295,3295,61
|
|
20241209,093800,398709490,3280,3280,3280,3280,200
|
|
20241209,093700,398053490,3285,3290,3290,3285,205
|
|
20241209,093600,397379565,3285,3285,3285,3285,100
|
|
20241209,093500,397051065,3280,3290,3290,3280,457
|
|
20241209,093400,395549825,3320,3300,3320,3300,1409
|
|
20241209,093300,390900055,3320,3300,3325,3300,1341
|
|
20241209,093200,386448525,3280,3300,3300,3275,330
|
|
20241209,093100,385362030,3290,3260,3290,3260,17029
|
|
20241209,093000,329352230,3265,3345,3345,3260,31599
|
|
20241209,092900,225016360,3345,3330,3345,3315,703
|
|
20241209,092800,222682835,3315,3330,3330,3315,1251
|
|
20241209,092700,218517020,3330,3310,3330,3310,681
|
|
20241209,092600,216252890,3330,3320,3330,3310,3895
|
|
20241209,092500,203329975,3330,3355,3355,3325,2124
|
|
20241209,092400,196260635,3355,3340,3355,3330,497
|
|
20241209,092300,194601450,3340,3325,3340,3325,4801
|
|
20241209,092200,178633610,3340,3330,3340,3320,6552
|
|
20241209,092100,156843445,3330,3345,3345,3330,4534
|
|
20241209,092000,141717035,3360,3345,3360,3345,2
|
|
20241209,091900,141710330,3340,3340,3340,3340,145
|
|
20241209,091800,141226030,3345,3365,3365,3345,7888
|
|
20241209,091700,114808875,3370,3370,3370,3370,0
|
|
20241209,091600,114808875,3370,3370,3370,3350,2033
|
|
20241209,091500,107993810,3370,3370,3370,3370,411
|
|
20241209,091400,106608740,3370,3360,3370,3350,1682
|
|
20241209,091300,100968870,3375,3375,3375,3360,570
|
|
20241209,091200,99045540,3375,3365,3375,3350,408
|
|
20241209,091100,97672840,3375,3375,3375,3350,2711
|
|
20241209,091000,88588660,3365,3365,3365,3365,14
|
|
20241209,090900,88541550,3375,3375,3375,3375,147
|
|
20241209,090800,88045425,3400,3390,3400,3390,389
|
|
20241209,090700,86724465,3365,3345,3365,3345,1382
|
|
20241209,090600,82094040,3365,3345,3365,3345,31
|
|
20241209,090500,81990325,3345,3365,3365,3345,301
|
|
20241209,090400,80983460,3345,3385,3385,3345,15943
|
|
20241209,090300,27546400,3365,3380,3400,3365,642
|
|
20241209,090200,25385355,3400,3400,3400,3385,8
|
|
20241209,090100,25358205,3400,3400,3400,3400,2
|
|
20241209,090000,25351405,3395,3350,3400,3350,7541
|