685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,202200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,202100,1142491090,4535,4535,4535,4535,0
|
|
20241209,202000,1142491090,4535,4535,4535,4535,0
|
|
20241209,201900,1142491090,4535,4535,4535,4535,0
|
|
20241209,201800,1142491090,4535,4535,4535,4535,0
|
|
20241209,201700,1142491090,4535,4535,4535,4535,0
|
|
20241209,201600,1142491090,4535,4535,4535,4535,0
|
|
20241209,201500,1142491090,4535,4535,4535,4535,0
|
|
20241209,201400,1142491090,4535,4535,4535,4535,0
|
|
20241209,201300,1142491090,4535,4535,4535,4535,0
|
|
20241209,201200,1142491090,4535,4535,4535,4535,0
|
|
20241209,201100,1142491090,4535,4535,4535,4535,0
|
|
20241209,201000,1142491090,4535,4535,4535,4535,0
|
|
20241209,200900,1142491090,4535,4535,4535,4535,0
|
|
20241209,200800,1142491090,4535,4535,4535,4535,0
|
|
20241209,200700,1142491090,4535,4535,4535,4535,0
|
|
20241209,200600,1142491090,4535,4535,4535,4535,0
|
|
20241209,200500,1142491090,4535,4535,4535,4535,0
|
|
20241209,200400,1142491090,4535,4535,4535,4535,0
|
|
20241209,200300,1142491090,4535,4535,4535,4535,0
|
|
20241209,200200,1142491090,4535,4535,4535,4535,0
|
|
20241209,200100,1142491090,4535,4535,4535,4535,0
|
|
20241209,200000,1142491090,4535,4535,4535,4535,0
|
|
20241209,195900,1142491090,4535,4535,4535,4535,0
|
|
20241209,195800,1142491090,4535,4535,4535,4535,0
|
|
20241209,195700,1142491090,4535,4535,4535,4535,0
|
|
20241209,195600,1142491090,4535,4535,4535,4535,0
|
|
20241209,195500,1142491090,4535,4535,4535,4535,0
|
|
20241209,195400,1142491090,4535,4535,4535,4535,0
|
|
20241209,195300,1142491090,4535,4535,4535,4535,0
|
|
20241209,195200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,195100,1142491090,4535,4535,4535,4535,0
|
|
20241209,195000,1142491090,4535,4535,4535,4535,0
|
|
20241209,194900,1142491090,4535,4535,4535,4535,0
|
|
20241209,194800,1142491090,4535,4535,4535,4535,0
|
|
20241209,194700,1142491090,4535,4535,4535,4535,0
|
|
20241209,194600,1142491090,4535,4535,4535,4535,0
|
|
20241209,194500,1142491090,4535,4535,4535,4535,0
|
|
20241209,194400,1142491090,4535,4535,4535,4535,0
|
|
20241209,194300,1142491090,4535,4535,4535,4535,0
|
|
20241209,194200,1142491090,4535,4535,4535,4535,0
|
|
20241209,194100,1142491090,4535,4535,4535,4535,0
|
|
20241209,194000,1142491090,4535,4535,4535,4535,0
|
|
20241209,193900,1142491090,4535,4535,4535,4535,0
|
|
20241209,193800,1142491090,4535,4535,4535,4535,0
|
|
20241209,193700,1142491090,4535,4535,4535,4535,0
|
|
20241209,193600,1142491090,4535,4535,4535,4535,0
|
|
20241209,193500,1142491090,4535,4535,4535,4535,0
|
|
20241209,193400,1142491090,4535,4535,4535,4535,0
|
|
20241209,193300,1142491090,4535,4535,4535,4535,0
|
|
20241209,193200,1142491090,4535,4535,4535,4535,0
|
|
20241209,193100,1142491090,4535,4535,4535,4535,0
|
|
20241209,193000,1142491090,4535,4535,4535,4535,0
|
|
20241209,192900,1142491090,4535,4535,4535,4535,0
|
|
20241209,192800,1142491090,4535,4535,4535,4535,0
|
|
20241209,192700,1142491090,4535,4535,4535,4535,0
|
|
20241209,192600,1142491090,4535,4535,4535,4535,0
|
|
20241209,192500,1142491090,4535,4535,4535,4535,0
|
|
20241209,192400,1142491090,4535,4535,4535,4535,0
|
|
20241209,192300,1142491090,4535,4535,4535,4535,0
|
|
20241209,192200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,192100,1142491090,4535,4535,4535,4535,0
|
|
20241209,192000,1142491090,4535,4535,4535,4535,0
|
|
20241209,191900,1142491090,4535,4535,4535,4535,0
|
|
20241209,191800,1142491090,4535,4535,4535,4535,0
|
|
20241209,191700,1142491090,4535,4535,4535,4535,0
|
|
20241209,191600,1142491090,4535,4535,4535,4535,0
|
|
20241209,191500,1142491090,4535,4535,4535,4535,0
|
|
20241209,191400,1142491090,4535,4535,4535,4535,0
|
|
20241209,191300,1142491090,4535,4535,4535,4535,0
|
|
20241209,191200,1142491090,4535,4535,4535,4535,0
|
|
20241209,191100,1142491090,4535,4535,4535,4535,0
|
|
20241209,191000,1142491090,4535,4535,4535,4535,0
|
|
20241209,190900,1142491090,4535,4535,4535,4535,0
|
|
20241209,190800,1142491090,4535,4535,4535,4535,0
|
|
20241209,190700,1142491090,4535,4535,4535,4535,0
|
|
20241209,190600,1142491090,4535,4535,4535,4535,0
|
|
20241209,190500,1142491090,4535,4535,4535,4535,0
|
|
20241209,190400,1142491090,4535,4535,4535,4535,0
|
|
20241209,190300,1142491090,4535,4535,4535,4535,0
|
|
20241209,190200,1142491090,4535,4535,4535,4535,0
|
|
20241209,190100,1142491090,4535,4535,4535,4535,0
|
|
20241209,190000,1142491090,4535,4535,4535,4535,0
|
|
20241209,185900,1142491090,4535,4535,4535,4535,0
|
|
20241209,185800,1142491090,4535,4535,4535,4535,0
|
|
20241209,185700,1142491090,4535,4535,4535,4535,0
|
|
20241209,185600,1142491090,4535,4535,4535,4535,0
|
|
20241209,185500,1142491090,4535,4535,4535,4535,0
|
|
20241209,185400,1142491090,4535,4535,4535,4535,0
|
|
20241209,185300,1142491090,4535,4535,4535,4535,0
|
|
20241209,185200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,185100,1142491090,4535,4535,4535,4535,0
|
|
20241209,185000,1142491090,4535,4535,4535,4535,0
|
|
20241209,184900,1142491090,4535,4535,4535,4535,0
|
|
20241209,184800,1142491090,4535,4535,4535,4535,0
|
|
20241209,184700,1142491090,4535,4535,4535,4535,0
|
|
20241209,184600,1142491090,4535,4535,4535,4535,0
|
|
20241209,184500,1142491090,4535,4535,4535,4535,0
|
|
20241209,184400,1142491090,4535,4535,4535,4535,0
|
|
20241209,184300,1142491090,4535,4535,4535,4535,0
|
|
20241209,184200,1142491090,4535,4535,4535,4535,0
|
|
20241209,184100,1142491090,4535,4535,4535,4535,0
|
|
20241209,184000,1142491090,4535,4535,4535,4535,0
|
|
20241209,183900,1142491090,4535,4535,4535,4535,0
|
|
20241209,183800,1142491090,4535,4535,4535,4535,0
|
|
20241209,183700,1142491090,4535,4535,4535,4535,0
|
|
20241209,183600,1142491090,4535,4535,4535,4535,0
|
|
20241209,183500,1142491090,4535,4535,4535,4535,0
|
|
20241209,183400,1142491090,4535,4535,4535,4535,0
|
|
20241209,183300,1142491090,4535,4535,4535,4535,0
|
|
20241209,183200,1142491090,4535,4535,4535,4535,0
|
|
20241209,183100,1142491090,4535,4535,4535,4535,0
|
|
20241209,183000,1142491090,4535,4535,4535,4535,0
|
|
20241209,182900,1142491090,4535,4535,4535,4535,0
|
|
20241209,182800,1142491090,4535,4535,4535,4535,0
|
|
20241209,182700,1142491090,4535,4535,4535,4535,0
|
|
20241209,182600,1142491090,4535,4535,4535,4535,0
|
|
20241209,182500,1142491090,4535,4535,4535,4535,0
|
|
20241209,182400,1142491090,4535,4535,4535,4535,0
|
|
20241209,182300,1142491090,4535,4535,4535,4535,0
|
|
20241209,182200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,182100,1142491090,4535,4535,4535,4535,0
|
|
20241209,182000,1142491090,4535,4535,4535,4535,0
|
|
20241209,181900,1142491090,4535,4535,4535,4535,0
|
|
20241209,181800,1142491090,4535,4535,4535,4535,0
|
|
20241209,181700,1142491090,4535,4535,4535,4535,0
|
|
20241209,181600,1142491090,4535,4535,4535,4535,0
|
|
20241209,181500,1142491090,4535,4535,4535,4535,0
|
|
20241209,181400,1142491090,4535,4535,4535,4535,0
|
|
20241209,181300,1142491090,4535,4535,4535,4535,0
|
|
20241209,181200,1142491090,4535,4535,4535,4535,0
|
|
20241209,181100,1142491090,4535,4535,4535,4535,0
|
|
20241209,181000,1142491090,4535,4535,4535,4535,0
|
|
20241209,180900,1142491090,4535,4535,4535,4535,0
|
|
20241209,180800,1142491090,4535,4535,4535,4535,0
|
|
20241209,180700,1142491090,4535,4535,4535,4535,0
|
|
20241209,180600,1142491090,4535,4535,4535,4535,0
|
|
20241209,180500,1142491090,4535,4535,4535,4535,0
|
|
20241209,180400,1142491090,4535,4535,4535,4535,0
|
|
20241209,180300,1142491090,4535,4535,4535,4535,0
|
|
20241209,180200,1142491090,4535,4535,4535,4535,0
|
|
20241209,180100,1142491090,4535,4535,4535,4535,0
|
|
20241209,180000,1142491090,4535,4535,4535,4535,0
|
|
20241209,175900,1142491090,4535,4535,4535,4535,0
|
|
20241209,175800,1142491090,4535,4535,4535,4535,0
|
|
20241209,175700,1142491090,4535,4535,4535,4535,0
|
|
20241209,175600,1142491090,4535,4535,4535,4535,0
|
|
20241209,175500,1142491090,4535,4535,4535,4535,0
|
|
20241209,175400,1142491090,4535,4535,4535,4535,0
|
|
20241209,175300,1142491090,4535,4535,4535,4535,0
|
|
20241209,175200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,175100,1142491090,4535,4535,4535,4535,0
|
|
20241209,175000,1142491090,4535,4535,4535,4535,0
|
|
20241209,174900,1142491090,4535,4535,4535,4535,0
|
|
20241209,174800,1142491090,4535,4535,4535,4535,0
|
|
20241209,174700,1142491090,4535,4535,4535,4535,0
|
|
20241209,174600,1142491090,4535,4535,4535,4535,0
|
|
20241209,174500,1142491090,4535,4535,4535,4535,0
|
|
20241209,174400,1142491090,4535,4535,4535,4535,0
|
|
20241209,174300,1142491090,4535,4535,4535,4535,0
|
|
20241209,174200,1142491090,4535,4535,4535,4535,0
|
|
20241209,174100,1142491090,4535,4535,4535,4535,0
|
|
20241209,174000,1142491090,4535,4535,4535,4535,0
|
|
20241209,173900,1142491090,4535,4535,4535,4535,0
|
|
20241209,173800,1142491090,4535,4535,4535,4535,0
|
|
20241209,173700,1142491090,4535,4535,4535,4535,0
|
|
20241209,173600,1142491090,4535,4535,4535,4535,0
|
|
20241209,173500,1142491090,4535,4535,4535,4535,0
|
|
20241209,173400,1142491090,4535,4535,4535,4535,0
|
|
20241209,173300,1142491090,4535,4535,4535,4535,0
|
|
20241209,173200,1142491090,4535,4535,4535,4535,0
|
|
20241209,173100,1142491090,4535,4535,4535,4535,0
|
|
20241209,173000,1142491090,4535,4535,4535,4535,0
|
|
20241209,172900,1142491090,4535,4535,4535,4535,0
|
|
20241209,172800,1142491090,4535,4535,4535,4535,0
|
|
20241209,172700,1142491090,4535,4535,4535,4535,0
|
|
20241209,172600,1142491090,4535,4535,4535,4535,0
|
|
20241209,172500,1142491090,4535,4535,4535,4535,0
|
|
20241209,172400,1142491090,4535,4535,4535,4535,0
|
|
20241209,172300,1142491090,4535,4535,4535,4535,0
|
|
20241209,172200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,172100,1142491090,4535,4535,4535,4535,0
|
|
20241209,172000,1142491090,4535,4535,4535,4535,0
|
|
20241209,171900,1142491090,4535,4535,4535,4535,0
|
|
20241209,171800,1142491090,4535,4535,4535,4535,0
|
|
20241209,171700,1142491090,4535,4535,4535,4535,0
|
|
20241209,171600,1142491090,4535,4535,4535,4535,0
|
|
20241209,171500,1142491090,4535,4535,4535,4535,0
|
|
20241209,171400,1142491090,4535,4535,4535,4535,0
|
|
20241209,171300,1142491090,4535,4535,4535,4535,0
|
|
20241209,171200,1142491090,4535,4535,4535,4535,0
|
|
20241209,171100,1142491090,4535,4535,4535,4535,0
|
|
20241209,171000,1142491090,4535,4535,4535,4535,0
|
|
20241209,170900,1142491090,4535,4535,4535,4535,0
|
|
20241209,170800,1142491090,4535,4535,4535,4535,0
|
|
20241209,170700,1142491090,4535,4535,4535,4535,0
|
|
20241209,170600,1142491090,4535,4535,4535,4535,0
|
|
20241209,170500,1142491090,4535,4535,4535,4535,0
|
|
20241209,170400,1142491090,4535,4535,4535,4535,0
|
|
20241209,170300,1142491090,4535,4535,4535,4535,0
|
|
20241209,170200,1142491090,4535,4535,4535,4535,0
|
|
20241209,170100,1142491090,4535,4535,4535,4535,0
|
|
20241209,170000,1142491090,4535,4535,4535,4535,0
|
|
20241209,165900,1142491090,4535,4535,4535,4535,0
|
|
20241209,165800,1142491090,4535,4535,4535,4535,0
|
|
20241209,165700,1142491090,4535,4535,4535,4535,0
|
|
20241209,165600,1142491090,4535,4535,4535,4535,0
|
|
20241209,165500,1142491090,4535,4535,4535,4535,0
|
|
20241209,165400,1142491090,4535,4535,4535,4535,0
|
|
20241209,165300,1142491090,4535,4535,4535,4535,0
|
|
20241209,165200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,165100,1142491090,4535,4535,4535,4535,0
|
|
20241209,165000,1142491090,4535,4535,4535,4535,0
|
|
20241209,164900,1142491090,4535,4535,4535,4535,0
|
|
20241209,164800,1142491090,4535,4535,4535,4535,0
|
|
20241209,164700,1142491090,4535,4535,4535,4535,0
|
|
20241209,164600,1142491090,4535,4535,4535,4535,0
|
|
20241209,164500,1142491090,4535,4535,4535,4535,0
|
|
20241209,164400,1142491090,4535,4535,4535,4535,0
|
|
20241209,164300,1142491090,4535,4535,4535,4535,0
|
|
20241209,164200,1142491090,4535,4535,4535,4535,0
|
|
20241209,164100,1142491090,4535,4535,4535,4535,0
|
|
20241209,164000,1142491090,4535,4535,4535,4535,0
|
|
20241209,163900,1142491090,4535,4535,4535,4535,0
|
|
20241209,163800,1142491090,4535,4535,4535,4535,0
|
|
20241209,163700,1142491090,4535,4535,4535,4535,0
|
|
20241209,163600,1142491090,4535,4535,4535,4535,0
|
|
20241209,163500,1142491090,4535,4535,4535,4535,0
|
|
20241209,163400,1142491090,4535,4535,4535,4535,0
|
|
20241209,163300,1142491090,4535,4535,4535,4535,0
|
|
20241209,163200,1142491090,4535,4535,4535,4535,0
|
|
20241209,163100,1142491090,4535,4535,4535,4535,0
|
|
20241209,163000,1142491090,4535,4535,4535,4535,0
|
|
20241209,162900,1142491090,4535,4535,4535,4535,0
|
|
20241209,162800,1142491090,4535,4535,4535,4535,0
|
|
20241209,162700,1142491090,4535,4535,4535,4535,0
|
|
20241209,162600,1142491090,4535,4535,4535,4535,0
|
|
20241209,162500,1142491090,4535,4535,4535,4535,0
|
|
20241209,162400,1142491090,4535,4535,4535,4535,0
|
|
20241209,162300,1142491090,4535,4535,4535,4535,0
|
|
20241209,162200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,162100,1142491090,4535,4535,4535,4535,0
|
|
20241209,162000,1142491090,4535,4535,4535,4535,0
|
|
20241209,161900,1142491090,4535,4535,4535,4535,0
|
|
20241209,161800,1142491090,4535,4535,4535,4535,0
|
|
20241209,161700,1142491090,4535,4535,4535,4535,0
|
|
20241209,161600,1142491090,4535,4535,4535,4535,0
|
|
20241209,161500,1142491090,4535,4535,4535,4535,0
|
|
20241209,161400,1142491090,4535,4535,4535,4535,0
|
|
20241209,161300,1142491090,4535,4535,4535,4535,0
|
|
20241209,161200,1142491090,4535,4535,4535,4535,0
|
|
20241209,161100,1142491090,4535,4535,4535,4535,0
|
|
20241209,161000,1142491090,4535,4535,4535,4535,0
|
|
20241209,160900,1142491090,4535,4535,4535,4535,0
|
|
20241209,160800,1142491090,4535,4535,4535,4535,0
|
|
20241209,160700,1142491090,4535,4535,4535,4535,0
|
|
20241209,160600,1142491090,4535,4535,4535,4535,0
|
|
20241209,160500,1142491090,4535,4535,4535,4535,0
|
|
20241209,160400,1142491090,4535,4535,4535,4535,0
|
|
20241209,160300,1142491090,4535,4535,4535,4535,0
|
|
20241209,160200,1142491090,4535,4535,4535,4535,0
|
|
20241209,160100,1142491090,4535,4535,4535,4535,0
|
|
20241209,160000,1142491090,4535,4535,4535,4535,0
|
|
20241209,155900,1142491090,4535,4535,4535,4535,0
|
|
20241209,155800,1142491090,4535,4535,4535,4535,0
|
|
20241209,155700,1142491090,4535,4535,4535,4535,0
|
|
20241209,155600,1142491090,4535,4535,4535,4535,0
|
|
20241209,155500,1142491090,4535,4535,4535,4535,0
|
|
20241209,155400,1142491090,4535,4535,4535,4535,0
|
|
20241209,155300,1142491090,4535,4535,4535,4535,0
|
|
20241209,155200,1142491090,4535,4535,4535,4535,11991
|
|
20241209,155100,1142491090,4535,4535,4535,4535,0
|
|
20241209,155000,1142491090,4535,4535,4535,4535,0
|
|
20241209,154900,1142491090,4535,4535,4535,4535,0
|
|
20241209,154800,1142491090,4535,4535,4535,4535,0
|
|
20241209,154700,1142491090,4535,4535,4535,4535,0
|
|
20241209,154600,1142491090,4535,4535,4535,4535,0
|
|
20241209,154500,1142491090,4535,4535,4535,4535,0
|
|
20241209,154400,1142491090,4535,4535,4535,4535,0
|
|
20241209,154300,1142491090,4535,4535,4535,4535,0
|
|
20241209,154200,1142491090,4535,4535,4535,4535,0
|
|
20241209,154100,1142491090,4535,4535,4535,4535,0
|
|
20241209,154000,1142491090,4535,4535,4535,4535,0
|
|
20241209,153900,1142491090,4535,4535,4535,4535,0
|
|
20241209,153800,1142491090,4535,4535,4535,4535,0
|
|
20241209,153700,1142491090,4535,4535,4535,4535,0
|
|
20241209,153600,1142491090,4535,4535,4535,4535,0
|
|
20241209,153500,1142491090,4535,4535,4535,4535,0
|
|
20241209,153400,1142491090,4535,4535,4535,4535,0
|
|
20241209,153300,1142491090,4535,4535,4535,4535,0
|
|
20241209,153200,1142491090,4535,4535,4535,4535,0
|
|
20241209,153100,1142491090,4535,4535,4535,4535,0
|
|
20241209,153000,1142491090,4535,4535,4535,4535,11991
|
|
20241209,152900,1088111905,4535,4535,4535,4535,0
|
|
20241209,152800,1088111905,4535,4535,4535,4535,0
|
|
20241209,152700,1088111905,4535,4535,4535,4535,0
|
|
20241209,152600,1088111905,4535,4535,4535,4535,0
|
|
20241209,152500,1088111905,4535,4535,4535,4535,0
|
|
20241209,152400,1088111905,4535,4535,4535,4535,0
|
|
20241209,152300,1088111905,4535,4535,4535,4535,0
|
|
20241209,152200,1088111905,4535,4535,4535,4535,0
|
|
20241209,152100,1088111905,4535,4535,4535,4535,0
|
|
20241209,152000,1088111905,4535,4535,4535,4535,0
|
|
20241209,151900,1088111905,4535,4525,4540,4525,3329
|
|
20241209,151800,1073027240,4530,4525,4530,4520,2088
|
|
20241209,151700,1063571135,4525,4530,4530,4525,584
|
|
20241209,151600,1060927410,4530,4525,4530,4525,614
|
|
20241209,151500,1058147845,4525,4530,4530,4525,1386
|
|
20241209,151400,1051871455,4530,4530,4530,4520,887
|
|
20241209,151300,1047859335,4530,4545,4545,4530,3078
|
|
20241209,151200,1033915020,4535,4540,4540,4530,891
|
|
20241209,151100,1029875475,4540,4540,4550,4540,1627
|
|
20241209,151000,1022484705,4550,4550,4550,4540,959
|
|
20241209,150900,1018128330,4550,4550,4550,4550,41
|
|
20241209,150800,1017941780,4550,4560,4560,4545,3810
|
|
20241209,150700,1000601380,4560,4560,4560,4560,189
|
|
20241209,150600,999739540,4570,4560,4570,4560,2178
|
|
20241209,150500,989807700,4560,4555,4560,4555,520
|
|
20241209,150400,987437890,4555,4560,4560,4555,1196
|
|
20241209,150300,981985380,4580,4580,4580,4560,5944
|
|
20241209,150200,954816715,4585,4585,4585,4585,28
|
|
20241209,150100,954688335,4585,4585,4585,4580,1260
|
|
20241209,150000,948917415,4590,4585,4590,4585,321
|
|
20241209,145900,947445440,4585,4585,4585,4585,0
|
|
20241209,145800,947445440,4585,4600,4600,4585,435
|
|
20241209,145700,945449535,4600,4600,4600,4595,597
|
|
20241209,145600,942703475,4595,4595,4595,4595,335
|
|
20241209,145500,941164150,4600,4605,4605,4600,481
|
|
20241209,145400,938951045,4605,4605,4625,4605,2005
|
|
20241209,145300,929686160,4605,4610,4610,4605,201
|
|
20241209,145200,928760055,4600,4600,4600,4600,0
|
|
20241209,145100,928760055,4600,4595,4600,4595,1965
|
|
20241209,145000,919721060,4590,4590,4600,4590,257
|
|
20241209,144900,918541150,4595,4600,4600,4595,138
|
|
20241209,144800,917906405,4600,4595,4600,4595,200
|
|
20241209,144700,916986935,4590,4590,4590,4590,137
|
|
20241209,144600,916358105,4595,4595,4595,4595,188
|
|
20241209,144500,915494245,4580,4585,4585,4580,1219
|
|
20241209,144400,909910225,4585,4590,4590,4585,453
|
|
20241209,144300,907831545,4595,4595,4595,4595,113
|
|
20241209,144200,907312310,4595,4595,4600,4595,500
|
|
20241209,144100,905014565,4600,4600,4600,4600,49
|
|
20241209,144000,904789165,4600,4605,4605,4600,604
|
|
20241209,143900,902010085,4605,4605,4605,4605,0
|
|
20241209,143800,902010085,4605,4605,4605,4605,0
|
|
20241209,143700,902010085,4605,4605,4605,4605,97
|
|
20241209,143600,901563400,4610,4610,4610,4610,2269
|
|
20241209,143500,891103310,4610,4605,4610,4600,8903
|
|
20241209,143400,850105525,4610,4610,4610,4610,5275
|
|
20241209,143300,825787775,4625,4615,4625,4615,55
|
|
20241209,143200,825533670,4615,4615,4615,4615,407
|
|
20241209,143100,823655365,4615,4615,4615,4615,0
|
|
20241209,143000,823655365,4615,4615,4615,4615,1
|
|
20241209,142900,823650750,4610,4610,4615,4610,14
|
|
20241209,142800,823586190,4610,4625,4625,4610,4404
|
|
20241209,142700,803240445,4630,4625,4630,4625,585
|
|
20241209,142600,800534680,4630,4625,4630,4625,12
|
|
20241209,142500,800479150,4625,4625,4625,4625,7
|
|
20241209,142400,800446775,4625,4625,4625,4625,1
|
|
20241209,142300,800442150,4620,4625,4625,4620,460
|
|
20241209,142200,798316640,4625,4625,4645,4625,429
|
|
20241209,142100,796327970,4625,4630,4630,4625,306
|
|
20241209,142000,794912560,4630,4630,4630,4625,783
|
|
20241209,141900,791291105,4625,4630,4630,4625,1330
|
|
20241209,141800,785139615,4630,4635,4635,4625,3163
|
|
20241209,141700,770494690,4635,4645,4645,4630,3506
|
|
20241209,141600,754241570,4645,4645,4645,4645,5
|
|
20241209,141500,754218345,4645,4645,4645,4645,380
|
|
20241209,141400,752453245,4645,4650,4650,4645,4658
|
|
20241209,141300,730813695,4650,4650,4650,4650,8
|
|
20241209,141200,730776495,4650,4650,4650,4650,6
|
|
20241209,141100,730748595,4650,4670,4670,4650,241
|
|
20241209,141000,729627925,4670,4650,4670,4650,34
|
|
20241209,140900,729469265,4675,4650,4675,4650,85
|
|
20241209,140800,729073315,4650,4650,4650,4650,311
|
|
20241209,140700,727627165,4650,4650,4650,4650,43
|
|
20241209,140600,727427215,4650,4650,4650,4650,509
|
|
20241209,140500,725060365,4650,4650,4650,4650,0
|
|
20241209,140400,725060365,4650,4655,4655,4650,509
|
|
20241209,140300,722691400,4655,4680,4680,4655,40
|
|
20241209,140200,722504450,4680,4650,4680,4650,60
|
|
20241209,140100,722223830,4680,4680,4680,4680,34
|
|
20241209,140000,722064710,4680,4680,4680,4680,39
|
|
20241209,135900,721882190,4680,4680,4680,4680,56
|
|
20241209,135800,721620110,4680,4680,4680,4680,71
|
|
20241209,135700,721287830,4680,4675,4680,4675,56
|
|
20241209,135600,721025890,4675,4670,4675,4670,556
|
|
20241209,135500,718428500,4645,4660,4670,4645,2583
|
|
20241209,135400,706369095,4645,4645,4645,4645,2
|
|
20241209,135300,706359805,4650,4645,4650,4645,148
|
|
20241209,135200,705671645,4650,4650,4650,4650,28
|
|
20241209,135100,705541445,4645,4650,4650,4645,12
|
|
20241209,135000,705485690,4645,4645,4645,4645,7
|
|
20241209,134900,705453175,4645,4645,4645,4645,67
|
|
20241209,134800,705141960,4645,4645,4645,4645,111
|
|
20241209,134700,704626365,4645,4640,4645,4640,59
|
|
20241209,134600,704352445,4640,4640,4640,4640,97
|
|
20241209,134500,703902365,4640,4640,4640,4640,552
|
|
20241209,134400,701341085,4640,4640,4640,4640,7
|
|
20241209,134300,701308605,4640,4645,4645,4640,75
|
|
20241209,134200,700960315,4645,4645,4645,4645,28
|
|
20241209,134100,700830255,4640,4640,4640,4640,20
|
|
20241209,134000,700737455,4640,4640,4640,4640,7
|
|
20241209,133900,700704975,4635,4635,4635,4635,0
|
|
20241209,133800,700704975,4635,4635,4635,4635,308
|
|
20241209,133700,699277395,4635,4635,4635,4635,6
|
|
20241209,133600,699249585,4640,4640,4640,4640,2318
|
|
20241209,133500,688494065,4640,4645,4645,4640,52
|
|
20241209,133400,688252535,4650,4650,4650,4650,28
|
|
20241209,133300,688122335,4650,4645,4650,4640,1240
|
|
20241209,133200,682357250,4645,4645,4645,4645,0
|
|
20241209,133100,682357250,4645,4640,4645,4640,139
|
|
20241209,133000,681711650,4635,4640,4645,4635,555
|
|
20241209,132900,679138700,4640,4640,4640,4640,360
|
|
20241209,132800,677468300,4635,4635,4635,4635,0
|
|
20241209,132700,677468300,4635,4635,4635,4635,1
|
|
20241209,132600,677463665,4645,4640,4645,4635,2028
|
|
20241209,132500,668061975,4640,4640,4640,4640,22
|
|
20241209,132400,667959895,4640,4640,4640,4640,1993
|
|
20241209,132300,658712375,4640,4635,4640,4635,34
|
|
20241209,132200,658554645,4635,4630,4635,4630,16
|
|
20241209,132100,658480520,4635,4635,4640,4635,331
|
|
20241209,132000,656946195,4630,4630,4630,4630,0
|
|
20241209,131900,656946195,4630,4635,4635,4630,19
|
|
20241209,131800,656858150,4635,4640,4640,4630,1662
|
|
20241209,131700,649146890,4640,4630,4640,4630,19
|
|
20241209,131600,649058870,4630,4630,4630,4630,0
|
|
20241209,131500,649058870,4630,4630,4630,4630,87
|
|
20241209,131400,648656060,4645,4645,4645,4645,28
|
|
20241209,131300,648526000,4645,4645,4645,4645,3
|
|
20241209,131200,648512065,4630,4630,4630,4630,110
|
|
20241209,131100,648002765,4625,4625,4625,4625,21
|
|
20241209,131000,647905640,4630,4630,4630,4630,897
|
|
20241209,130900,643752530,4630,4645,4645,4630,38
|
|
20241209,130800,643576170,4645,4645,4645,4645,127
|
|
20241209,130700,642986255,4645,4635,4645,4635,605
|
|
20241209,130600,640176370,4635,4630,4635,4610,6301
|
|
20241209,130500,611072515,4635,4630,4635,4630,415
|
|
20241209,130400,609149565,4630,4625,4630,4625,214
|
|
20241209,130300,608158810,4625,4625,4625,4625,259
|
|
20241209,130200,606960935,4630,4640,4640,4630,5756
|
|
20241209,130100,580279115,4645,4640,4645,4640,11
|
|
20241209,130000,580228070,4640,4645,4645,4640,889
|
|
20241209,125900,576100375,4645,4645,4645,4645,0
|
|
20241209,125800,576100375,4645,4645,4645,4645,112
|
|
20241209,125700,575580135,4645,4645,4645,4645,0
|
|
20241209,125600,575580135,4645,4645,4650,4645,1517
|
|
20241209,125500,568532670,4645,4645,4645,4645,0
|
|
20241209,125400,568532670,4645,4645,4645,4645,11
|
|
20241209,125300,568481575,4650,4650,4650,4650,378
|
|
20241209,125200,566723875,4670,4670,4670,4670,0
|
|
20241209,125100,566723875,4670,4650,4670,4650,1331
|
|
20241209,125000,560532730,4655,4655,4655,4655,21
|
|
20241209,124900,560434975,4650,4650,4650,4650,0
|
|
20241209,124800,560434975,4650,4650,4650,4650,18
|
|
20241209,124700,560351275,4650,4650,4650,4650,0
|
|
20241209,124600,560351275,4650,4650,4650,4650,6057
|
|
20241209,124500,532186225,4655,4655,4655,4655,80
|
|
20241209,124400,531813825,4655,4655,4655,4655,872
|
|
20241209,124300,527754665,4655,4655,4655,4655,16
|
|
20241209,124200,527680185,4655,4655,4655,4655,0
|
|
20241209,124100,527680185,4655,4655,4655,4655,99
|
|
20241209,124000,527219340,4675,4675,4675,4675,0
|
|
20241209,123900,527219340,4675,4675,4675,4675,0
|
|
20241209,123800,527219340,4675,4675,4675,4675,0
|
|
20241209,123700,527219340,4675,4675,4675,4675,0
|
|
20241209,123600,527219340,4675,4650,4675,4650,207
|
|
20241209,123500,526251790,4650,4650,4650,4650,12
|
|
20241209,123400,526195990,4675,4675,4675,4675,0
|
|
20241209,123300,526195990,4675,4675,4675,4675,100
|
|
20241209,123200,525728490,4650,4650,4650,4650,7
|
|
20241209,123100,525695940,4650,4650,4650,4650,8
|
|
20241209,123000,525658740,4650,4650,4650,4650,8
|
|
20241209,122900,525621540,4650,4650,4650,4650,1912
|
|
20241209,122800,516730740,4650,4655,4655,4650,12
|
|
20241209,122700,516674930,4650,4650,4650,4650,0
|
|
20241209,122600,516674930,4650,4660,4660,4650,1597
|
|
20241209,122500,509240945,4655,4655,4655,4655,0
|
|
20241209,122400,509240945,4655,4655,4655,4655,16
|
|
20241209,122300,509166465,4655,4655,4655,4655,13
|
|
20241209,122200,509105950,4655,4655,4655,4655,16
|
|
20241209,122100,509031470,4660,4660,4660,4660,450
|
|
20241209,122000,506934470,4660,4660,4660,4660,0
|
|
20241209,121900,506934470,4660,4660,4660,4660,5
|
|
20241209,121800,506911170,4655,4655,4655,4655,0
|
|
20241209,121700,506911170,4655,4655,4655,4655,0
|
|
20241209,121600,506911170,4655,4655,4655,4655,60
|
|
20241209,121500,506631870,4655,4655,4655,4655,0
|
|
20241209,121400,506631870,4655,4655,4655,4655,1
|
|
20241209,121300,506627215,4680,4680,4680,4680,1
|
|
20241209,121200,506622535,4675,4655,4675,4650,424
|
|
20241209,121100,504642610,4650,4650,4650,4650,0
|
|
20241209,121000,504642610,4650,4650,4650,4650,1000
|
|
20241209,120900,499992610,4650,4650,4650,4650,372
|
|
20241209,120800,498262810,4650,4655,4655,4650,2200
|
|
20241209,120700,488032735,4655,4660,4660,4655,17
|
|
20241209,120600,487953595,4650,4650,4650,4650,0
|
|
20241209,120500,487953595,4650,4650,4650,4650,17
|
|
20241209,120400,487874545,4650,4655,4655,4650,500
|
|
20241209,120300,485549175,4655,4655,4655,4655,0
|
|
20241209,120200,485549175,4655,4655,4655,4655,814
|
|
20241209,120100,481760005,4655,4655,4655,4655,1500
|
|
20241209,120000,474777505,4660,4660,4660,4660,1000
|
|
20241209,115900,470117505,4660,4660,4660,4660,70
|
|
20241209,115800,469791305,4660,4660,4660,4660,2
|
|
20241209,115700,469781985,4660,4655,4660,4655,327
|
|
20241209,115600,468259795,4680,4680,4680,4680,8
|
|
20241209,115500,468222355,4655,4655,4655,4655,13
|
|
20241209,115400,468161840,4655,4655,4655,4655,501
|
|
20241209,115300,465829685,4655,4655,4655,4655,661
|
|
20241209,115200,462752730,4655,4660,4660,4655,782
|
|
20241209,115100,459112505,4655,4655,4655,4655,10
|
|
20241209,115000,459065955,4655,4685,4685,4655,12309
|
|
20241209,114900,401587985,4685,4685,4685,4685,17
|
|
20241209,114800,401508340,4685,4685,4685,4685,10
|
|
20241209,114700,401461490,4685,4685,4685,4685,11
|
|
20241209,114600,401409955,4685,4685,4685,4685,0
|
|
20241209,114500,401409955,4685,4685,4685,4685,9
|
|
20241209,114400,401367790,4685,4690,4690,4685,1250
|
|
20241209,114300,395507790,4685,4685,4685,4685,1414
|
|
20241209,114200,388883200,4685,4685,4685,4685,89
|
|
20241209,114100,388466235,4700,4700,4700,4685,12
|
|
20241209,114000,388409985,4685,4680,4685,4680,210
|
|
20241209,113900,387426185,4680,4685,4685,4680,2002
|
|
20241209,113800,378054350,4685,4685,4685,4685,329
|
|
20241209,113700,376512985,4680,4685,4685,4680,64
|
|
20241209,113600,376213215,4680,4680,4680,4680,135
|
|
20241209,113500,375581415,4680,4685,4685,4680,18
|
|
20241209,113400,375497165,4685,4685,4685,4685,6
|
|
20241209,113300,375469055,4685,4680,4685,4680,416
|
|
20241209,113200,373520175,4680,4680,4680,4680,0
|
|
20241209,113100,373520175,4680,4685,4685,4680,934
|
|
20241209,113000,369144445,4685,4685,4685,4685,0
|
|
20241209,112900,369144445,4685,4685,4685,4685,177
|
|
20241209,112800,368315200,4685,4685,4685,4685,5
|
|
20241209,112700,368291775,4690,4690,4690,4690,825
|
|
20241209,112600,364422525,4700,4700,4700,4700,0
|
|
20241209,112500,364422525,4700,4700,4700,4700,0
|
|
20241209,112400,364422525,4700,4700,4700,4700,200
|
|
20241209,112300,363482525,4700,4700,4700,4700,200
|
|
20241209,112200,362542525,4700,4700,4700,4700,1
|
|
20241209,112100,362537825,4690,4690,4690,4690,1000
|
|
20241209,112000,357847825,4690,4690,4690,4690,0
|
|
20241209,111900,357847825,4690,4690,4690,4690,1541
|
|
20241209,111800,350620535,4690,4690,4690,4690,0
|
|
20241209,111700,350620535,4690,4690,4690,4690,416
|
|
20241209,111600,348669495,4700,4700,4700,4700,200
|
|
20241209,111500,347729495,4690,4690,4690,4690,41
|
|
20241209,111400,347537205,4700,4690,4700,4690,47
|
|
20241209,111300,347316765,4690,4690,4690,4690,32
|
|
20241209,111200,347166685,4690,4695,4695,4690,904
|
|
20241209,111100,342924485,4690,4695,4695,4690,1804
|
|
20241209,111000,334463245,4695,4700,4700,4695,893
|
|
20241209,110900,330268745,4700,4700,4700,4700,17
|
|
20241209,110800,330188845,4705,4705,4705,4705,416
|
|
20241209,110700,328231565,4705,4705,4705,4705,3
|
|
20241209,110600,328217450,4720,4720,4720,4720,0
|
|
20241209,110500,328217450,4720,4720,4720,4720,0
|
|
20241209,110400,328217450,4720,4720,4720,4720,0
|
|
20241209,110300,328217450,4720,4720,4720,4720,0
|
|
20241209,110200,328217450,4720,4700,4720,4700,55
|
|
20241209,110100,327957950,4710,4710,4710,4710,0
|
|
20241209,110000,327957950,4710,4695,4710,4695,406
|
|
20241209,105900,326046065,4695,4695,4695,4695,134
|
|
20241209,105800,325416935,4695,4695,4695,4695,8
|
|
20241209,105700,325379375,4690,4710,4710,4690,1474
|
|
20241209,105600,318456815,4700,4700,4700,4700,78
|
|
20241209,105500,318090215,4710,4700,4710,4700,500
|
|
20241209,105400,315739215,4710,4705,4710,4700,1412
|
|
20241209,105300,309099815,4705,4705,4705,4705,945
|
|
20241209,105200,304653590,4705,4705,4705,4705,0
|
|
20241209,105100,304653590,4705,4705,4710,4705,70
|
|
20241209,105000,304323990,4705,4705,4705,4705,1
|
|
20241209,104900,304319285,4705,4705,4705,4705,17
|
|
20241209,104800,304239300,4705,4705,4705,4705,10
|
|
20241209,104700,304192250,4705,4705,4705,4705,0
|
|
20241209,104600,304192250,4705,4710,4710,4705,226
|
|
20241209,104500,303127870,4710,4710,4710,4710,200
|
|
20241209,104400,302185870,4710,4710,4710,4710,300
|
|
20241209,104300,300772870,4710,4710,4710,4710,0
|
|
20241209,104200,300772870,4710,4710,4710,4710,364
|
|
20241209,104100,299058430,4710,4710,4710,4710,0
|
|
20241209,104000,299058430,4710,4710,4710,4710,0
|
|
20241209,103900,299058430,4710,4710,4710,4710,484
|
|
20241209,103800,296778790,4710,4710,4710,4710,0
|
|
20241209,103700,296778790,4710,4715,4715,4710,739
|
|
20241209,103600,293294475,4725,4740,4740,4725,15
|
|
20241209,103500,293223585,4720,4720,4720,4720,15
|
|
20241209,103400,293152785,4715,4715,4715,4715,0
|
|
20241209,103300,293152785,4715,4715,4715,4715,0
|
|
20241209,103200,293152785,4715,4715,4715,4715,3
|
|
20241209,103100,293138640,4745,4740,4745,4740,50
|
|
20241209,103000,292901455,4715,4715,4715,4715,14
|
|
20241209,102900,292835445,4715,4715,4715,4715,100
|
|
20241209,102800,292363945,4715,4720,4720,4715,29
|
|
20241209,102700,292227110,4740,4740,4740,4740,2
|
|
20241209,102600,292217630,4745,4745,4745,4715,309
|
|
20241209,102500,290751545,4745,4740,4745,4740,10
|
|
20241209,102400,290704125,4710,4710,4710,4710,11
|
|
20241209,102300,290652315,4710,4710,4710,4710,66
|
|
20241209,102200,290341455,4710,4710,4710,4710,0
|
|
20241209,102100,290341455,4710,4710,4710,4710,8
|
|
20241209,102000,290303775,4710,4710,4710,4710,67
|
|
20241209,101900,289988205,4710,4715,4715,4710,120
|
|
20241209,101800,289422905,4740,4730,4740,4730,50
|
|
20241209,101700,289186255,4710,4710,4710,4710,153
|
|
20241209,101600,288465625,4715,4710,4715,4710,265
|
|
20241209,101500,287216190,4710,4710,4710,4710,620
|
|
20241209,101400,284295990,4710,4710,4710,4710,7
|
|
20241209,101300,284263020,4710,4710,4710,4710,7
|
|
20241209,101200,284230050,4710,4710,4710,4710,58
|
|
20241209,101100,283956870,4715,4715,4715,4715,268
|
|
20241209,101000,282693250,4720,4720,4720,4720,215
|
|
20241209,100900,281678450,4720,4730,4730,4720,123
|
|
20241209,100800,281097255,4725,4725,4725,4725,3
|
|
20241209,100700,281083080,4750,4750,4750,4750,2
|
|
20241209,100600,281073580,4750,4725,4750,4725,107
|
|
20241209,100500,280565970,4750,4725,4750,4725,13
|
|
20241209,100400,280504420,4730,4740,4750,4730,298
|
|
20241209,100300,279093625,4735,4750,4750,4735,9
|
|
20241209,100200,279050980,4735,4735,4735,4735,6
|
|
20241209,100100,279022570,4725,4725,4725,4725,387
|
|
20241209,100000,277193995,4725,4725,4730,4725,631
|
|
20241209,095900,274212460,4720,4725,4725,4720,107
|
|
20241209,095800,273706915,4720,4750,4750,4720,22
|
|
20241209,095700,273602445,4750,4750,4750,4750,30
|
|
20241209,095600,273459945,4750,4720,4750,4720,393
|
|
20241209,095500,271596505,4720,4700,4720,4695,27
|
|
20241209,095400,271469450,4700,4700,4700,4695,249
|
|
20241209,095300,270299185,4700,4725,4725,4700,2050
|
|
20241209,095200,260652760,4720,4720,4720,4720,50
|
|
20241209,095100,260416760,4705,4705,4705,4705,7
|
|
20241209,095000,260383825,4700,4700,4700,4700,8
|
|
20241209,094900,260346225,4700,4750,4750,4700,11
|
|
20241209,094800,260294250,4700,4750,4750,4700,7
|
|
20241209,094700,260261300,4700,4755,4755,4700,7
|
|
20241209,094600,260228290,4700,4710,4715,4700,646
|
|
20241209,094500,257183050,4690,4700,4700,4690,506
|
|
20241209,094400,254808115,4700,4700,4705,4700,119
|
|
20241209,094300,254248565,4700,4700,4700,4700,55
|
|
20241209,094200,253990065,4705,4710,4710,4705,342
|
|
20241209,094100,252380640,4710,4700,4715,4700,308
|
|
20241209,094000,250929475,4695,4705,4715,4695,200
|
|
20241209,093900,249987300,4685,4710,4710,4685,246
|
|
20241209,093800,248831065,4710,4700,4715,4700,1357
|
|
20241209,093700,242435860,4705,4720,4720,4705,420
|
|
20241209,093600,240459025,4715,4720,4720,4685,745
|
|
20241209,093500,236962420,4705,4705,4705,4705,20
|
|
20241209,093400,236868320,4700,4700,4700,4700,60
|
|
20241209,093300,236586320,4705,4705,4705,4705,287
|
|
20241209,093200,235235985,4690,4665,4690,4665,167
|
|
20241209,093100,234455630,4665,4665,4665,4660,217
|
|
20241209,093000,233443880,4660,4690,4690,4660,2508
|
|
20241209,092900,221736805,4670,4675,4680,4670,83
|
|
20241209,092800,221349005,4660,4655,4660,4655,500
|
|
20241209,092700,219019020,4660,4650,4660,4650,65
|
|
20241209,092600,218716750,4650,4695,4695,4650,3052
|
|
20241209,092500,204498490,4675,4700,4700,4675,2469
|
|
20241209,092400,192929215,4700,4710,4735,4700,3758
|
|
20241209,092300,175262495,4705,4705,4705,4705,408
|
|
20241209,092200,173342855,4705,4725,4725,4705,2772
|
|
20241209,092100,160257130,4725,4725,4725,4725,2920
|
|
20241209,092000,146460130,4715,4715,4715,4715,1879
|
|
20241209,091900,137600645,4715,4710,4715,4705,2118
|
|
20241209,091800,127633540,4715,4715,4715,4710,4309
|
|
20241209,091700,107325335,4720,4730,4730,4720,1390
|
|
20241209,091600,100759185,4730,4745,4745,4730,1393
|
|
20241209,091500,94162255,4740,4740,4740,4740,310
|
|
20241209,091400,92692855,4745,4750,4765,4720,1034
|
|
20241209,091300,87794605,4725,4750,4750,4725,1299
|
|
20241209,091200,81646235,4750,4740,4750,4740,150
|
|
20241209,091100,80935225,4740,4720,4740,4720,321
|
|
20241209,091000,79419685,4720,4725,4725,4720,1211
|
|
20241209,090900,73702035,4725,4740,4740,4725,1281
|
|
20241209,090800,67641715,4735,4725,4735,4725,2610
|
|
20241209,090700,55293300,4730,4740,4740,4725,1603
|
|
20241209,090600,47705895,4735,4735,4740,4735,480
|
|
20241209,090500,45430845,4735,4740,4740,4715,1640
|
|
20241209,090400,37675995,4740,4765,4765,4740,2129
|
|
20241209,090300,27560370,4765,4780,4780,4760,444
|
|
20241209,090200,25440815,4780,4785,4785,4770,1269
|
|
20241209,090100,19374955,4785,4835,4835,4785,915
|
|
20241209,090000,14974770,4815,4850,4850,4815,3059
|