683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,202000,922435270,4820,4820,4820,4820,5756
|
|
20241218,201900,922435270,4820,4820,4820,4820,0
|
|
20241218,201800,922435270,4820,4820,4820,4820,0
|
|
20241218,201700,922435270,4820,4820,4820,4820,0
|
|
20241218,201600,922435270,4820,4820,4820,4820,0
|
|
20241218,201500,922435270,4820,4820,4820,4820,0
|
|
20241218,201400,922435270,4820,4820,4820,4820,0
|
|
20241218,201300,922435270,4820,4820,4820,4820,0
|
|
20241218,201200,922435270,4820,4820,4820,4820,0
|
|
20241218,201100,922435270,4820,4820,4820,4820,0
|
|
20241218,201000,922435270,4820,4820,4820,4820,0
|
|
20241218,200900,922435270,4820,4820,4820,4820,0
|
|
20241218,200800,922435270,4820,4820,4820,4820,0
|
|
20241218,200700,922435270,4820,4820,4820,4820,0
|
|
20241218,200600,922435270,4820,4820,4820,4820,0
|
|
20241218,200500,922435270,4820,4820,4820,4820,0
|
|
20241218,200400,922435270,4820,4820,4820,4820,0
|
|
20241218,200300,922435270,4820,4820,4820,4820,0
|
|
20241218,200200,922435270,4820,4820,4820,4820,0
|
|
20241218,200100,922435270,4820,4820,4820,4820,0
|
|
20241218,200000,922435270,4820,4820,4820,4820,0
|
|
20241218,195900,922435270,4820,4820,4820,4820,0
|
|
20241218,195800,922435270,4820,4820,4820,4820,0
|
|
20241218,195700,922435270,4820,4820,4820,4820,0
|
|
20241218,195600,922435270,4820,4820,4820,4820,0
|
|
20241218,195500,922435270,4820,4820,4820,4820,0
|
|
20241218,195400,922435270,4820,4820,4820,4820,0
|
|
20241218,195300,922435270,4820,4820,4820,4820,0
|
|
20241218,195200,922435270,4820,4820,4820,4820,0
|
|
20241218,195100,922435270,4820,4820,4820,4820,0
|
|
20241218,195000,922435270,4820,4820,4820,4820,5756
|
|
20241218,194900,922435270,4820,4820,4820,4820,0
|
|
20241218,194800,922435270,4820,4820,4820,4820,0
|
|
20241218,194700,922435270,4820,4820,4820,4820,0
|
|
20241218,194600,922435270,4820,4820,4820,4820,0
|
|
20241218,194500,922435270,4820,4820,4820,4820,0
|
|
20241218,194400,922435270,4820,4820,4820,4820,0
|
|
20241218,194300,922435270,4820,4820,4820,4820,0
|
|
20241218,194200,922435270,4820,4820,4820,4820,0
|
|
20241218,194100,922435270,4820,4820,4820,4820,0
|
|
20241218,194000,922435270,4820,4820,4820,4820,0
|
|
20241218,193900,922435270,4820,4820,4820,4820,0
|
|
20241218,193800,922435270,4820,4820,4820,4820,0
|
|
20241218,193700,922435270,4820,4820,4820,4820,0
|
|
20241218,193600,922435270,4820,4820,4820,4820,0
|
|
20241218,193500,922435270,4820,4820,4820,4820,0
|
|
20241218,193400,922435270,4820,4820,4820,4820,0
|
|
20241218,193300,922435270,4820,4820,4820,4820,0
|
|
20241218,193200,922435270,4820,4820,4820,4820,0
|
|
20241218,193100,922435270,4820,4820,4820,4820,0
|
|
20241218,193000,922435270,4820,4820,4820,4820,0
|
|
20241218,192900,922435270,4820,4820,4820,4820,0
|
|
20241218,192800,922435270,4820,4820,4820,4820,0
|
|
20241218,192700,922435270,4820,4820,4820,4820,0
|
|
20241218,192600,922435270,4820,4820,4820,4820,0
|
|
20241218,192500,922435270,4820,4820,4820,4820,0
|
|
20241218,192400,922435270,4820,4820,4820,4820,0
|
|
20241218,192300,922435270,4820,4820,4820,4820,0
|
|
20241218,192200,922435270,4820,4820,4820,4820,0
|
|
20241218,192100,922435270,4820,4820,4820,4820,0
|
|
20241218,192000,922435270,4820,4820,4820,4820,5756
|
|
20241218,191900,922435270,4820,4820,4820,4820,0
|
|
20241218,191800,922435270,4820,4820,4820,4820,0
|
|
20241218,191700,922435270,4820,4820,4820,4820,0
|
|
20241218,191600,922435270,4820,4820,4820,4820,0
|
|
20241218,191500,922435270,4820,4820,4820,4820,0
|
|
20241218,191400,922435270,4820,4820,4820,4820,0
|
|
20241218,191300,922435270,4820,4820,4820,4820,0
|
|
20241218,191200,922435270,4820,4820,4820,4820,0
|
|
20241218,191100,922435270,4820,4820,4820,4820,0
|
|
20241218,191000,922435270,4820,4820,4820,4820,0
|
|
20241218,190900,922435270,4820,4820,4820,4820,0
|
|
20241218,190800,922435270,4820,4820,4820,4820,0
|
|
20241218,190700,922435270,4820,4820,4820,4820,0
|
|
20241218,190600,922435270,4820,4820,4820,4820,0
|
|
20241218,190500,922435270,4820,4820,4820,4820,0
|
|
20241218,190400,922435270,4820,4820,4820,4820,0
|
|
20241218,190300,922435270,4820,4820,4820,4820,0
|
|
20241218,190200,922435270,4820,4820,4820,4820,0
|
|
20241218,190100,922435270,4820,4820,4820,4820,0
|
|
20241218,190000,922435270,4820,4820,4820,4820,0
|
|
20241218,185900,922435270,4820,4820,4820,4820,0
|
|
20241218,185800,922435270,4820,4820,4820,4820,0
|
|
20241218,185700,922435270,4820,4820,4820,4820,0
|
|
20241218,185600,922435270,4820,4820,4820,4820,0
|
|
20241218,185500,922435270,4820,4820,4820,4820,0
|
|
20241218,185400,922435270,4820,4820,4820,4820,0
|
|
20241218,185300,922435270,4820,4820,4820,4820,0
|
|
20241218,185200,922435270,4820,4820,4820,4820,0
|
|
20241218,185100,922435270,4820,4820,4820,4820,0
|
|
20241218,185000,922435270,4820,4820,4820,4820,5756
|
|
20241218,184900,922435270,4820,4820,4820,4820,0
|
|
20241218,184800,922435270,4820,4820,4820,4820,0
|
|
20241218,184700,922435270,4820,4820,4820,4820,0
|
|
20241218,184600,922435270,4820,4820,4820,4820,0
|
|
20241218,184500,922435270,4820,4820,4820,4820,0
|
|
20241218,184400,922435270,4820,4820,4820,4820,0
|
|
20241218,184300,922435270,4820,4820,4820,4820,0
|
|
20241218,184200,922435270,4820,4820,4820,4820,0
|
|
20241218,184100,922435270,4820,4820,4820,4820,0
|
|
20241218,184000,922435270,4820,4820,4820,4820,0
|
|
20241218,183900,922435270,4820,4820,4820,4820,0
|
|
20241218,183800,922435270,4820,4820,4820,4820,0
|
|
20241218,183700,922435270,4820,4820,4820,4820,0
|
|
20241218,183600,922435270,4820,4820,4820,4820,0
|
|
20241218,183500,922435270,4820,4820,4820,4820,0
|
|
20241218,183400,922435270,4820,4820,4820,4820,0
|
|
20241218,183300,922435270,4820,4820,4820,4820,0
|
|
20241218,183200,922435270,4820,4820,4820,4820,0
|
|
20241218,183100,922435270,4820,4820,4820,4820,0
|
|
20241218,183000,922435270,4820,4820,4820,4820,0
|
|
20241218,182900,922435270,4820,4820,4820,4820,0
|
|
20241218,182800,922435270,4820,4820,4820,4820,0
|
|
20241218,182700,922435270,4820,4820,4820,4820,0
|
|
20241218,182600,922435270,4820,4820,4820,4820,0
|
|
20241218,182500,922435270,4820,4820,4820,4820,0
|
|
20241218,182400,922435270,4820,4820,4820,4820,0
|
|
20241218,182300,922435270,4820,4820,4820,4820,0
|
|
20241218,182200,922435270,4820,4820,4820,4820,0
|
|
20241218,182100,922435270,4820,4820,4820,4820,0
|
|
20241218,182000,922435270,4820,4820,4820,4820,5756
|
|
20241218,181900,922435270,4820,4820,4820,4820,0
|
|
20241218,181800,922435270,4820,4820,4820,4820,0
|
|
20241218,181700,922435270,4820,4820,4820,4820,0
|
|
20241218,181600,922435270,4820,4820,4820,4820,0
|
|
20241218,181500,922435270,4820,4820,4820,4820,0
|
|
20241218,181400,922435270,4820,4820,4820,4820,0
|
|
20241218,181300,922435270,4820,4820,4820,4820,0
|
|
20241218,181200,922435270,4820,4820,4820,4820,0
|
|
20241218,181100,922435270,4820,4820,4820,4820,0
|
|
20241218,181000,922435270,4820,4820,4820,4820,0
|
|
20241218,180900,922435270,4820,4820,4820,4820,0
|
|
20241218,180800,922435270,4820,4820,4820,4820,0
|
|
20241218,180700,922435270,4820,4820,4820,4820,0
|
|
20241218,180600,922435270,4820,4820,4820,4820,0
|
|
20241218,180500,922435270,4820,4820,4820,4820,0
|
|
20241218,180400,922435270,4820,4820,4820,4820,0
|
|
20241218,180300,922435270,4820,4820,4820,4820,0
|
|
20241218,180200,922435270,4820,4820,4820,4820,0
|
|
20241218,180100,922435270,4820,4820,4820,4820,0
|
|
20241218,180000,922435270,4820,4820,4820,4820,0
|
|
20241218,175900,922435270,4820,4820,4820,4820,0
|
|
20241218,175800,922435270,4820,4820,4820,4820,0
|
|
20241218,175700,922435270,4820,4820,4820,4820,0
|
|
20241218,175600,922435270,4820,4820,4820,4820,0
|
|
20241218,175500,922435270,4820,4820,4820,4820,0
|
|
20241218,175400,922435270,4820,4820,4820,4820,0
|
|
20241218,175300,922435270,4820,4820,4820,4820,0
|
|
20241218,175200,922435270,4820,4820,4820,4820,0
|
|
20241218,175100,922435270,4820,4820,4820,4820,0
|
|
20241218,175000,922435270,4820,4820,4820,4820,5756
|
|
20241218,174900,922435270,4820,4820,4820,4820,0
|
|
20241218,174800,922435270,4820,4820,4820,4820,0
|
|
20241218,174700,922435270,4820,4820,4820,4820,0
|
|
20241218,174600,922435270,4820,4820,4820,4820,0
|
|
20241218,174500,922435270,4820,4820,4820,4820,0
|
|
20241218,174400,922435270,4820,4820,4820,4820,0
|
|
20241218,174300,922435270,4820,4820,4820,4820,0
|
|
20241218,174200,922435270,4820,4820,4820,4820,0
|
|
20241218,174100,922435270,4820,4820,4820,4820,0
|
|
20241218,174000,922435270,4820,4820,4820,4820,0
|
|
20241218,173900,922435270,4820,4820,4820,4820,0
|
|
20241218,173800,922435270,4820,4820,4820,4820,0
|
|
20241218,173700,922435270,4820,4820,4820,4820,0
|
|
20241218,173600,922435270,4820,4820,4820,4820,0
|
|
20241218,173500,922435270,4820,4820,4820,4820,0
|
|
20241218,173400,922435270,4820,4820,4820,4820,0
|
|
20241218,173300,922435270,4820,4820,4820,4820,0
|
|
20241218,173200,922435270,4820,4820,4820,4820,0
|
|
20241218,173100,922435270,4820,4820,4820,4820,0
|
|
20241218,173000,922435270,4820,4820,4820,4820,0
|
|
20241218,172900,922435270,4820,4820,4820,4820,0
|
|
20241218,172800,922435270,4820,4820,4820,4820,0
|
|
20241218,172700,922435270,4820,4820,4820,4820,0
|
|
20241218,172600,922435270,4820,4820,4820,4820,0
|
|
20241218,172500,922435270,4820,4820,4820,4820,0
|
|
20241218,172400,922435270,4820,4820,4820,4820,0
|
|
20241218,172300,922435270,4820,4820,4820,4820,0
|
|
20241218,172200,922435270,4820,4820,4820,4820,0
|
|
20241218,172100,922435270,4820,4820,4820,4820,0
|
|
20241218,172000,922435270,4820,4820,4820,4820,5756
|
|
20241218,171900,922435270,4820,4820,4820,4820,0
|
|
20241218,171800,922435270,4820,4820,4820,4820,0
|
|
20241218,171700,922435270,4820,4820,4820,4820,0
|
|
20241218,171600,922435270,4820,4820,4820,4820,0
|
|
20241218,171500,922435270,4820,4820,4820,4820,0
|
|
20241218,171400,922435270,4820,4820,4820,4820,0
|
|
20241218,171300,922435270,4820,4820,4820,4820,0
|
|
20241218,171200,922435270,4820,4820,4820,4820,0
|
|
20241218,171100,922435270,4820,4820,4820,4820,0
|
|
20241218,171000,922435270,4820,4820,4820,4820,0
|
|
20241218,170900,922435270,4820,4820,4820,4820,0
|
|
20241218,170800,922435270,4820,4820,4820,4820,0
|
|
20241218,170700,922435270,4820,4820,4820,4820,0
|
|
20241218,170600,922435270,4820,4820,4820,4820,0
|
|
20241218,170500,922435270,4820,4820,4820,4820,0
|
|
20241218,170400,922435270,4820,4820,4820,4820,0
|
|
20241218,170300,922435270,4820,4820,4820,4820,0
|
|
20241218,170200,922435270,4820,4820,4820,4820,0
|
|
20241218,170100,922435270,4820,4820,4820,4820,0
|
|
20241218,170000,922435270,4820,4820,4820,4820,0
|
|
20241218,165900,922435270,4820,4820,4820,4820,0
|
|
20241218,165800,922435270,4820,4820,4820,4820,0
|
|
20241218,165700,922435270,4820,4820,4820,4820,0
|
|
20241218,165600,922435270,4820,4820,4820,4820,0
|
|
20241218,165500,922435270,4820,4820,4820,4820,0
|
|
20241218,165400,922435270,4820,4820,4820,4820,0
|
|
20241218,165300,922435270,4820,4820,4820,4820,0
|
|
20241218,165200,922435270,4820,4820,4820,4820,0
|
|
20241218,165100,922435270,4820,4820,4820,4820,0
|
|
20241218,165000,922435270,4820,4820,4820,4820,5756
|
|
20241218,164900,922435270,4820,4820,4820,4820,0
|
|
20241218,164800,922435270,4820,4820,4820,4820,0
|
|
20241218,164700,922435270,4820,4820,4820,4820,0
|
|
20241218,164600,922435270,4820,4820,4820,4820,0
|
|
20241218,164500,922435270,4820,4820,4820,4820,0
|
|
20241218,164400,922435270,4820,4820,4820,4820,0
|
|
20241218,164300,922435270,4820,4820,4820,4820,0
|
|
20241218,164200,922435270,4820,4820,4820,4820,0
|
|
20241218,164100,922435270,4820,4820,4820,4820,0
|
|
20241218,164000,922435270,4820,4820,4820,4820,0
|
|
20241218,163900,922435270,4820,4820,4820,4820,0
|
|
20241218,163800,922435270,4820,4820,4820,4820,0
|
|
20241218,163700,922435270,4820,4820,4820,4820,0
|
|
20241218,163600,922435270,4820,4820,4820,4820,0
|
|
20241218,163500,922435270,4820,4820,4820,4820,0
|
|
20241218,163400,922435270,4820,4820,4820,4820,0
|
|
20241218,163300,922435270,4820,4820,4820,4820,0
|
|
20241218,163200,922435270,4820,4820,4820,4820,0
|
|
20241218,163100,922435270,4820,4820,4820,4820,0
|
|
20241218,163000,922435270,4820,4820,4820,4820,0
|
|
20241218,162900,922435270,4820,4820,4820,4820,0
|
|
20241218,162800,922435270,4820,4820,4820,4820,0
|
|
20241218,162700,922435270,4820,4820,4820,4820,0
|
|
20241218,162600,922435270,4820,4820,4820,4820,0
|
|
20241218,162500,922435270,4820,4820,4820,4820,0
|
|
20241218,162400,922435270,4820,4820,4820,4820,0
|
|
20241218,162300,922435270,4820,4820,4820,4820,0
|
|
20241218,162200,922435270,4820,4820,4820,4820,0
|
|
20241218,162100,922435270,4820,4820,4820,4820,0
|
|
20241218,162000,922435270,4820,4820,4820,4820,5756
|
|
20241218,161900,922435270,4820,4820,4820,4820,0
|
|
20241218,161800,922435270,4820,4820,4820,4820,0
|
|
20241218,161700,922435270,4820,4820,4820,4820,0
|
|
20241218,161600,922435270,4820,4820,4820,4820,0
|
|
20241218,161500,922435270,4820,4820,4820,4820,0
|
|
20241218,161400,922435270,4820,4820,4820,4820,0
|
|
20241218,161300,922435270,4820,4820,4820,4820,0
|
|
20241218,161200,922435270,4820,4820,4820,4820,0
|
|
20241218,161100,922435270,4820,4820,4820,4820,0
|
|
20241218,161000,922435270,4820,4820,4820,4820,0
|
|
20241218,160900,922435270,4820,4820,4820,4820,0
|
|
20241218,160800,922435270,4820,4820,4820,4820,0
|
|
20241218,160700,922435270,4820,4820,4820,4820,0
|
|
20241218,160600,922435270,4820,4820,4820,4820,0
|
|
20241218,160500,922435270,4820,4820,4820,4820,0
|
|
20241218,160400,922435270,4820,4820,4820,4820,0
|
|
20241218,160300,922435270,4820,4820,4820,4820,0
|
|
20241218,160200,922435270,4820,4820,4820,4820,0
|
|
20241218,160100,922435270,4820,4820,4820,4820,0
|
|
20241218,160000,922435270,4820,4820,4820,4820,0
|
|
20241218,155900,922435270,4820,4820,4820,4820,0
|
|
20241218,155800,922435270,4820,4820,4820,4820,0
|
|
20241218,155700,922435270,4820,4820,4820,4820,0
|
|
20241218,155600,922435270,4820,4820,4820,4820,0
|
|
20241218,155500,922435270,4820,4820,4820,4820,0
|
|
20241218,155400,922435270,4820,4820,4820,4820,0
|
|
20241218,155300,922435270,4820,4820,4820,4820,0
|
|
20241218,155200,922435270,4820,4820,4820,4820,0
|
|
20241218,155100,922435270,4820,4820,4820,4820,0
|
|
20241218,155000,922435270,4820,4820,4820,4820,5756
|
|
20241218,154900,922435270,4820,4820,4820,4820,0
|
|
20241218,154800,922435270,4820,4820,4820,4820,0
|
|
20241218,154700,922435270,4820,4820,4820,4820,0
|
|
20241218,154600,922435270,4820,4820,4820,4820,0
|
|
20241218,154500,922435270,4820,4820,4820,4820,0
|
|
20241218,154400,922435270,4820,4820,4820,4820,0
|
|
20241218,154300,922435270,4820,4820,4820,4820,0
|
|
20241218,154200,922435270,4820,4820,4820,4820,0
|
|
20241218,154100,922435270,4820,4820,4820,4820,0
|
|
20241218,154000,922435270,4820,4820,4820,4820,0
|
|
20241218,153900,922435270,4820,4820,4820,4820,0
|
|
20241218,153800,922435270,4820,4820,4820,4820,0
|
|
20241218,153700,922435270,4820,4820,4820,4820,0
|
|
20241218,153600,922435270,4820,4820,4820,4820,0
|
|
20241218,153500,922435270,4820,4820,4820,4820,0
|
|
20241218,153400,922435270,4820,4820,4820,4820,0
|
|
20241218,153300,922435270,4820,4820,4820,4820,0
|
|
20241218,153200,922435270,4820,4820,4820,4820,0
|
|
20241218,153100,922435270,4820,4820,4820,4820,0
|
|
20241218,153000,922435270,4820,4820,4820,4820,5756
|
|
20241218,152900,894691350,4820,4820,4820,4820,0
|
|
20241218,152800,894691350,4820,4820,4820,4820,0
|
|
20241218,152700,894691350,4820,4820,4820,4820,0
|
|
20241218,152600,894691350,4820,4820,4820,4820,0
|
|
20241218,152500,894691350,4820,4820,4820,4820,0
|
|
20241218,152400,894691350,4820,4820,4820,4820,0
|
|
20241218,152300,894691350,4820,4820,4820,4820,0
|
|
20241218,152200,894691350,4820,4820,4820,4820,0
|
|
20241218,152100,894691350,4820,4820,4820,4820,0
|
|
20241218,152000,894691350,4820,4820,4820,4820,0
|
|
20241218,151900,894691350,4820,4825,4825,4815,955
|
|
20241218,151800,890090340,4825,4820,4825,4820,2012
|
|
20241218,151700,880389730,4820,4820,4820,4820,242
|
|
20241218,151600,879223290,4820,4820,4825,4820,1924
|
|
20241218,151500,869948695,4820,4815,4820,4815,1696
|
|
20241218,151400,861779500,4815,4815,4815,4815,97
|
|
20241218,151300,861312445,4815,4815,4815,4815,68
|
|
20241218,151200,860985025,4810,4815,4815,4810,86
|
|
20241218,151100,860571035,4810,4810,4810,4810,60
|
|
20241218,151000,860282435,4805,4810,4810,4805,244
|
|
20241218,150900,859109940,4810,4810,4815,4810,75
|
|
20241218,150800,858749160,4810,4810,4810,4810,0
|
|
20241218,150700,858749160,4810,4810,4810,4810,320
|
|
20241218,150600,857209960,4810,4805,4810,4805,671
|
|
20241218,150500,853982455,4810,4800,4810,4800,708
|
|
20241218,150400,850581910,4800,4805,4805,4800,716
|
|
20241218,150300,847141700,4810,4805,4810,4805,15
|
|
20241218,150200,847069575,4810,4810,4810,4810,0
|
|
20241218,150100,847069575,4810,4810,4810,4810,200
|
|
20241218,150000,846107575,4810,4810,4810,4810,1103
|
|
20241218,145900,840802145,4810,4810,4810,4810,291
|
|
20241218,145800,839402435,4810,4810,4810,4810,0
|
|
20241218,145700,839402435,4810,4810,4810,4810,62
|
|
20241218,145600,839104215,4810,4810,4810,4810,10
|
|
20241218,145500,839056115,4810,4810,4810,4810,51
|
|
20241218,145400,838810805,4810,4810,4810,4810,726
|
|
20241218,145300,835318745,4810,4810,4815,4810,353
|
|
20241218,145200,833620150,4815,4815,4815,4815,0
|
|
20241218,145100,833620150,4815,4815,4815,4810,100
|
|
20241218,145000,833138850,4815,4815,4815,4815,0
|
|
20241218,144900,833138850,4815,4810,4815,4810,834
|
|
20241218,144800,829126270,4810,4810,4810,4810,0
|
|
20241218,144700,829126270,4810,4810,4810,4810,15
|
|
20241218,144600,829054120,4805,4815,4815,4805,321
|
|
20241218,144500,827510975,4815,4815,4815,4815,0
|
|
20241218,144400,827510975,4815,4820,4820,4815,718
|
|
20241218,144300,824053390,4820,4820,4820,4820,167
|
|
20241218,144200,823248450,4815,4815,4815,4815,705
|
|
20241218,144100,819853875,4815,4815,4815,4815,604
|
|
20241218,144000,816945615,4815,4815,4815,4815,300
|
|
20241218,143900,815501115,4815,4810,4815,4805,256
|
|
20241218,143800,814270030,4815,4810,4815,4810,96
|
|
20241218,143700,813808265,4810,4810,4810,4810,0
|
|
20241218,143600,813808265,4810,4815,4815,4810,84
|
|
20241218,143500,813403870,4815,4815,4815,4815,369
|
|
20241218,143400,811627135,4815,4810,4815,4810,1284
|
|
20241218,143300,805444985,4810,4810,4810,4810,102
|
|
20241218,143200,804954365,4815,4815,4815,4815,194
|
|
20241218,143100,804020255,4815,4815,4815,4815,0
|
|
20241218,143000,804020255,4815,4815,4815,4815,0
|
|
20241218,142900,804020255,4815,4815,4815,4810,134
|
|
20241218,142800,803375075,4810,4810,4815,4810,122
|
|
20241218,142700,802788200,4810,4815,4815,4810,80
|
|
20241218,142600,802403300,4815,4815,4815,4810,163
|
|
20241218,142500,801619155,4815,4815,4815,4815,100
|
|
20241218,142400,801137655,4810,4810,4810,4810,24
|
|
20241218,142300,801022215,4810,4810,4810,4810,10
|
|
20241218,142200,800974115,4815,4800,4815,4800,25
|
|
20241218,142100,800854100,4810,4810,4810,4810,801
|
|
20241218,142000,797001290,4795,4805,4810,4795,2555
|
|
20241218,141900,784732030,4795,4805,4805,4795,25
|
|
20241218,141800,784612145,4795,4800,4800,4795,1050
|
|
20241218,141700,779572395,4810,4800,4810,4800,55
|
|
20241218,141600,779308185,4805,4795,4805,4790,4002
|
|
20241218,141500,760100215,4795,4800,4805,4795,255
|
|
20241218,141400,758876790,4800,4800,4800,4800,233
|
|
20241218,141300,757758390,4800,4795,4800,4795,118
|
|
20241218,141200,757192090,4800,4795,4800,4795,44
|
|
20241218,141100,756981010,4805,4800,4805,4800,11
|
|
20241218,141000,756928200,4800,4800,4800,4795,1214
|
|
20241218,140900,751101305,4800,4810,4810,4800,76
|
|
20241218,140800,750735930,4810,4805,4810,4805,466
|
|
20241218,140700,748496475,4805,4800,4805,4800,1058
|
|
20241218,140600,743417880,4795,4795,4795,4795,9
|
|
20241218,140500,743374725,4800,4800,4800,4795,425
|
|
20241218,140400,741335980,4795,4795,4800,4795,44
|
|
20241218,140300,741124925,4790,4790,4790,4790,0
|
|
20241218,140200,741124925,4790,4800,4800,4790,44
|
|
20241218,140100,740913965,4800,4800,4805,4800,283
|
|
20241218,140000,739555490,4800,4800,4800,4800,5
|
|
20241218,135900,739531490,4800,4805,4805,4800,795
|
|
20241218,135800,735712460,4810,4805,4810,4805,503
|
|
20241218,135700,733295370,4805,4810,4810,4805,99
|
|
20241218,135600,732819350,4815,4810,4815,4810,728
|
|
20241218,135500,729317595,4815,4815,4815,4815,19
|
|
20241218,135400,729226110,4810,4810,4810,4810,24
|
|
20241218,135300,729110670,4815,4815,4815,4815,0
|
|
20241218,135200,729110670,4815,4815,4815,4810,44
|
|
20241218,135100,728898900,4815,4810,4815,4810,154
|
|
20241218,135000,728157640,4810,4815,4815,4810,428
|
|
20241218,134900,726098360,4815,4820,4820,4815,142
|
|
20241218,134800,725414040,4820,4815,4820,4815,111
|
|
20241218,134700,724879500,4815,4820,4820,4810,589
|
|
20241218,134600,722043425,4820,4820,4820,4820,139
|
|
20241218,134500,721373445,4825,4820,4825,4820,391
|
|
20241218,134400,719487870,4820,4820,4825,4820,1712
|
|
20241218,134300,711236025,4815,4815,4820,4810,141
|
|
20241218,134200,710557060,4815,4815,4820,4815,1081
|
|
20241218,134100,705350890,4820,4810,4820,4810,1686
|
|
20241218,134000,697236040,4810,4805,4810,4800,82
|
|
20241218,133900,696841830,4800,4805,4810,4800,607
|
|
20241218,133800,693927560,4805,4810,4810,4800,520
|
|
20241218,133700,691428895,4805,4810,4810,4805,236
|
|
20241218,133600,690294855,4810,4805,4810,4805,686
|
|
20241218,133500,686995695,4810,4810,4810,4810,183
|
|
20241218,133400,686115465,4810,4815,4820,4810,1172
|
|
20241218,133300,680472340,4820,4820,4820,4820,20
|
|
20241218,133200,680375940,4815,4805,4825,4800,2614
|
|
20241218,133100,667784690,4805,4805,4805,4790,1077
|
|
20241218,133000,662609740,4805,4780,4805,4780,11036
|
|
20241218,132900,609713690,4780,4780,4785,4775,728
|
|
20241218,132800,606232985,4780,4775,4785,4775,878
|
|
20241218,132700,602035990,4760,4775,4775,4760,841
|
|
20241218,132600,598021395,4775,4770,4775,4770,679
|
|
20241218,132500,594779425,4775,4760,4775,4760,2488
|
|
20241218,132400,582918165,4760,4750,4760,4745,1495
|
|
20241218,132300,575814800,4745,4745,4750,4745,278
|
|
20241218,132200,574495585,4745,4740,4745,4740,139
|
|
20241218,132100,573836650,4745,4745,4745,4740,96
|
|
20241218,132000,573381155,4745,4745,4745,4745,50
|
|
20241218,131900,573143905,4745,4745,4750,4740,2298
|
|
20241218,131800,562238270,4720,4730,4740,4720,5560
|
|
20241218,131700,535898235,4715,4730,4730,4715,29
|
|
20241218,131600,535761425,4730,4730,4730,4730,3
|
|
20241218,131500,535747235,4715,4715,4715,4715,0
|
|
20241218,131400,535747235,4715,4715,4715,4715,24
|
|
20241218,131300,535634075,4725,4715,4725,4710,249
|
|
20241218,131200,534459390,4705,4730,4730,4705,1758
|
|
20241218,131100,526171885,4730,4730,4730,4730,301
|
|
20241218,131000,524748155,4720,4720,4720,4720,0
|
|
20241218,130900,524748155,4720,4730,4730,4720,26
|
|
20241218,130800,524625350,4730,4730,4730,4730,0
|
|
20241218,130700,524625350,4730,4715,4730,4715,327
|
|
20241218,130600,523080290,4720,4720,4720,4720,0
|
|
20241218,130500,523080290,4720,4715,4720,4715,187
|
|
20241218,130400,522197985,4715,4720,4725,4715,3111
|
|
20241218,130300,507514625,4720,4720,4720,4720,0
|
|
20241218,130200,507514625,4720,4720,4720,4720,25
|
|
20241218,130100,507396625,4725,4725,4725,4725,15
|
|
20241218,130000,507325750,4720,4720,4720,4720,0
|
|
20241218,125900,507325750,4720,4720,4720,4720,25
|
|
20241218,125800,507207750,4720,4720,4720,4720,27
|
|
20241218,125700,507080310,4720,4720,4725,4720,1843
|
|
20241218,125600,498381275,4720,4720,4720,4720,189
|
|
20241218,125500,497489195,4715,4715,4715,4715,0
|
|
20241218,125400,497489195,4715,4720,4720,4715,457
|
|
20241218,125300,495332745,4720,4720,4720,4720,0
|
|
20241218,125200,495332745,4720,4720,4720,4720,125
|
|
20241218,125100,494742745,4720,4720,4720,4720,0
|
|
20241218,125000,494742745,4720,4720,4720,4720,0
|
|
20241218,124900,494742745,4720,4725,4725,4720,27
|
|
20241218,124800,494615295,4720,4725,4725,4720,483
|
|
20241218,124700,492333330,4725,4725,4725,4725,163
|
|
20241218,124600,491563155,4725,4725,4725,4725,0
|
|
20241218,124500,491563155,4725,4725,4725,4725,0
|
|
20241218,124400,491563155,4725,4725,4725,4725,25
|
|
20241218,124300,491445030,4725,4725,4725,4725,30
|
|
20241218,124200,491303280,4725,4725,4725,4725,25
|
|
20241218,124100,491185155,4725,4725,4725,4725,48
|
|
20241218,124000,490958355,4725,4725,4725,4725,0
|
|
20241218,123900,490958355,4725,4730,4730,4725,31
|
|
20241218,123800,490811850,4725,4730,4730,4725,20
|
|
20241218,123700,490717300,4720,4725,4725,4720,25
|
|
20241218,123600,490599295,4725,4725,4725,4725,0
|
|
20241218,123500,490599295,4725,4725,4725,4725,17
|
|
20241218,123400,490518970,4715,4725,4725,4715,3146
|
|
20241218,123300,475658240,4725,4725,4725,4725,20
|
|
20241218,123200,475563740,4725,4720,4725,4715,63
|
|
20241218,123100,475266265,4715,4720,4720,4715,274
|
|
20241218,123000,473973145,4725,4725,4725,4725,115
|
|
20241218,122900,473429770,4720,4725,4725,4720,65
|
|
20241218,122800,473122825,4725,4725,4725,4725,0
|
|
20241218,122700,473122825,4725,4730,4730,4725,40
|
|
20241218,122600,472933750,4725,4730,4730,4725,112
|
|
20241218,122500,472404050,4730,4730,4730,4725,466
|
|
20241218,122400,470200045,4725,4730,4730,4725,40
|
|
20241218,122300,470010970,4720,4720,4720,4720,0
|
|
20241218,122200,470010970,4720,4730,4730,4720,2079
|
|
20241218,122100,460179040,4735,4735,4735,4735,2
|
|
20241218,122000,460169570,4735,4735,4735,4735,150
|
|
20241218,121900,459459320,4730,4730,4735,4730,793
|
|
20241218,121800,455705760,4730,4730,4730,4730,4
|
|
20241218,121700,455686840,4730,4730,4730,4725,56
|
|
20241218,121600,455422085,4730,4730,4730,4730,0
|
|
20241218,121500,455422085,4730,4730,4730,4730,15
|
|
20241218,121400,455351135,4720,4725,4725,4720,25
|
|
20241218,121300,455233070,4720,4720,4720,4720,0
|
|
20241218,121200,455233070,4720,4730,4730,4720,258
|
|
20241218,121100,454013130,4720,4720,4720,4720,90
|
|
20241218,121000,453588330,4715,4715,4715,4715,0
|
|
20241218,120900,453588330,4715,4715,4715,4715,54
|
|
20241218,120800,453333720,4715,4715,4715,4715,0
|
|
20241218,120700,453333720,4715,4715,4715,4710,141
|
|
20241218,120600,452669030,4730,4710,4730,4710,1134
|
|
20241218,120500,447327310,4715,4720,4720,4715,2100
|
|
20241218,120400,437425485,4720,4725,4725,4720,162
|
|
20241218,120300,436660785,4730,4730,4730,4730,0
|
|
20241218,120200,436660785,4730,4730,4730,4720,29
|
|
20241218,120100,436523865,4730,4730,4730,4730,4
|
|
20241218,120000,436504945,4715,4715,4715,4715,0
|
|
20241218,115900,436504945,4715,4720,4720,4715,40
|
|
20241218,115800,436316220,4730,4730,4730,4730,0
|
|
20241218,115700,436316220,4730,4730,4730,4725,34
|
|
20241218,115600,436155525,4730,4730,4730,4730,19
|
|
20241218,115500,436065655,4730,4730,4730,4730,15
|
|
20241218,115400,435994705,4725,4725,4725,4725,25
|
|
20241218,115300,435876580,4730,4725,4730,4725,35
|
|
20241218,115200,435711040,4710,4735,4735,4710,1058
|
|
20241218,115100,430707955,4735,4735,4735,4735,70
|
|
20241218,115000,430376505,4735,4730,4735,4730,24
|
|
20241218,114900,430262910,4730,4730,4730,4730,25
|
|
20241218,114800,430144660,4725,4725,4730,4725,677
|
|
20241218,114700,426942695,4725,4725,4725,4725,25
|
|
20241218,114600,426824570,4715,4715,4715,4715,0
|
|
20241218,114500,426824570,4715,4715,4715,4715,0
|
|
20241218,114400,426824570,4715,4725,4725,4715,25
|
|
20241218,114300,426706485,4730,4730,4730,4725,168
|
|
20241218,114200,425912075,4730,4725,4730,4725,40
|
|
20241218,114100,425723000,4725,4725,4725,4725,0
|
|
20241218,114000,425723000,4725,4725,4725,4725,0
|
|
20241218,113900,425723000,4725,4725,4725,4725,25
|
|
20241218,113800,425604875,4730,4730,4730,4730,6
|
|
20241218,113700,425576495,4725,4720,4725,4715,51
|
|
20241218,113600,425335700,4720,4720,4720,4720,56
|
|
20241218,113500,425071380,4720,4720,4720,4720,28
|
|
20241218,113400,424939220,4720,4725,4725,4720,166
|
|
20241218,113300,424155075,4725,4725,4725,4725,150
|
|
20241218,113200,423446325,4720,4725,4725,4720,166
|
|
20241218,113100,422662200,4720,4720,4720,4720,0
|
|
20241218,113000,422662200,4720,4720,4720,4720,28
|
|
20241218,112900,422530040,4710,4710,4710,4710,25
|
|
20241218,112800,422412290,4705,4705,4720,4705,418
|
|
20241218,112700,420445275,4705,4715,4715,4705,1087
|
|
20241218,112600,415328310,4720,4720,4720,4720,14
|
|
20241218,112500,415262230,4710,4715,4715,4710,394
|
|
20241218,112400,413406420,4720,4720,4725,4715,87
|
|
20241218,112300,412995880,4720,4720,4720,4720,10
|
|
20241218,112200,412948680,4720,4720,4720,4720,79
|
|
20241218,112100,412575800,4725,4725,4725,4725,0
|
|
20241218,112000,412575800,4725,4725,4725,4725,9
|
|
20241218,111900,412533275,4725,4720,4725,4720,31
|
|
20241218,111800,412386925,4715,4715,4715,4715,0
|
|
20241218,111700,412386925,4715,4725,4725,4715,125
|
|
20241218,111600,411796550,4725,4725,4725,4725,0
|
|
20241218,111500,411796550,4725,4725,4725,4725,0
|
|
20241218,111400,411796550,4725,4725,4725,4725,25
|
|
20241218,111300,411678425,4725,4725,4725,4725,0
|
|
20241218,111200,411678425,4725,4720,4725,4710,1167
|
|
20241218,111100,406170600,4720,4720,4720,4720,0
|
|
20241218,111000,406170600,4720,4725,4725,4720,7
|
|
20241218,110900,406137530,4710,4720,4720,4710,77
|
|
20241218,110800,405774175,4730,4725,4730,4725,10
|
|
20241218,110700,405726920,4720,4715,4720,4705,1217
|
|
20241218,110600,399995300,4715,4725,4725,4715,239
|
|
20241218,110500,398867280,4720,4725,4725,4720,319
|
|
20241218,110400,397361545,4720,4725,4725,4720,35
|
|
20241218,110300,397196285,4720,4720,4720,4720,10
|
|
20241218,110200,397149085,4730,4725,4730,4725,40
|
|
20241218,110100,396960010,4720,4720,4720,4720,0
|
|
20241218,110000,396960010,4720,4730,4730,4720,46
|
|
20241218,105900,396742490,4720,4725,4725,4720,98
|
|
20241218,105800,396279545,4730,4725,4730,4725,5
|
|
20241218,105700,396255915,4730,4725,4730,4720,206
|
|
20241218,105600,395282350,4725,4725,4725,4725,70
|
|
20241218,105500,394951600,4725,4725,4725,4725,6
|
|
20241218,105400,394923250,4710,4715,4720,4710,39
|
|
20241218,105300,394739285,4725,4725,4725,4710,48
|
|
20241218,105200,394512815,4705,4720,4720,4705,25
|
|
20241218,105100,394394965,4730,4730,4730,4730,11
|
|
20241218,105000,394342935,4710,4730,4730,4710,744
|
|
20241218,104900,390825895,4710,4720,4730,4710,2056
|
|
20241218,104800,381112310,4715,4710,4715,4710,802
|
|
20241218,104700,377331285,4715,4710,4715,4710,45
|
|
20241218,104600,377119235,4715,4715,4715,4715,8
|
|
20241218,104500,377081515,4715,4715,4715,4715,15
|
|
20241218,104400,377010790,4710,4720,4720,4710,442
|
|
20241218,104300,374925130,4720,4720,4720,4720,51
|
|
20241218,104200,374684410,4720,4725,4725,4720,108
|
|
20241218,104100,374174235,4725,4725,4725,4725,5
|
|
20241218,104000,374150610,4725,4725,4725,4725,19
|
|
20241218,103900,374060835,4720,4720,4720,4720,292
|
|
20241218,103800,372682595,4720,4720,4720,4720,0
|
|
20241218,103700,372682595,4720,4715,4720,4710,101
|
|
20241218,103600,372206110,4715,4715,4715,4715,0
|
|
20241218,103500,372206110,4715,4715,4715,4715,47
|
|
20241218,103400,371984505,4725,4715,4725,4715,216
|
|
20241218,103300,370965960,4720,4720,4720,4720,15
|
|
20241218,103200,370895160,4715,4720,4725,4715,2313
|
|
20241218,103100,359971685,4725,4725,4725,4725,0
|
|
20241218,103000,359971685,4725,4720,4725,4720,147
|
|
20241218,102900,359277760,4710,4715,4715,4710,25
|
|
20241218,102800,359159950,4725,4720,4725,4720,153
|
|
20241218,102700,358437755,4720,4725,4730,4720,313
|
|
20241218,102600,356958910,4725,4725,4725,4725,11
|
|
20241218,102500,356906935,4720,4720,4720,4720,8
|
|
20241218,102400,356869175,4720,4720,4720,4720,27
|
|
20241218,102300,356741735,4725,4725,4725,4725,11
|
|
20241218,102200,356689760,4720,4720,4720,4720,150
|
|
20241218,102100,355981760,4725,4725,4730,4725,136
|
|
20241218,102000,355339085,4720,4720,4720,4720,0
|
|
20241218,101900,355339085,4720,4725,4730,4720,45
|
|
20241218,101800,355126460,4720,4725,4725,4720,411
|
|
20241218,101700,353184865,4715,4720,4720,4715,39
|
|
20241218,101600,353000875,4720,4725,4725,4720,105
|
|
20241218,101500,352505200,4720,4725,4725,4715,516
|
|
20241218,101400,350070595,4715,4725,4725,4715,136
|
|
20241218,101300,349429245,4715,4715,4725,4715,706
|
|
20241218,101200,346096445,4715,4710,4715,4705,705
|
|
20241218,101100,342772570,4710,4710,4710,4710,15
|
|
20241218,101000,342701920,4705,4705,4710,4700,269
|
|
20241218,100900,341435465,4700,4705,4705,4700,650
|
|
20241218,100800,338377780,4710,4705,4710,4705,266
|
|
20241218,100700,337125855,4700,4700,4700,4700,25
|
|
20241218,100600,337008355,4700,4695,4700,4690,139
|
|
20241218,100500,336355660,4695,4695,4695,4695,101
|
|
20241218,100400,335881465,4700,4700,4700,4685,314
|
|
20241218,100300,334407275,4700,4690,4700,4685,1880
|
|
20241218,100200,325576970,4685,4680,4685,4680,27
|
|
20241218,100100,325450600,4690,4690,4690,4690,56
|
|
20241218,100000,325187960,4690,4695,4695,4690,605
|
|
20241218,095900,322349185,4695,4685,4695,4680,1728
|
|
20241218,095800,314245195,4685,4685,4685,4685,0
|
|
20241218,095700,314245195,4685,4680,4685,4680,1024
|
|
20241218,095600,309448120,4680,4675,4680,4675,912
|
|
20241218,095500,305181185,4675,4675,4680,4675,175
|
|
20241218,095400,304362720,4670,4670,4675,4670,363
|
|
20241218,095300,302665930,4670,4670,4670,4670,78
|
|
20241218,095200,302301670,4670,4670,4670,4670,94
|
|
20241218,095100,301862690,4670,4665,4670,4665,439
|
|
20241218,095000,299814725,4665,4670,4670,4665,154
|
|
20241218,094900,299095640,4670,4665,4670,4660,473
|
|
20241218,094800,296889095,4660,4660,4660,4660,14
|
|
20241218,094700,296823855,4675,4655,4675,4655,217
|
|
20241218,094600,295810515,4650,4665,4670,4650,332
|
|
20241218,094500,294263095,4645,4665,4665,4645,1792
|
|
20241218,094400,285933030,4650,4650,4665,4645,1065
|
|
20241218,094300,280970810,4645,4645,4645,4645,0
|
|
20241218,094200,280970810,4645,4655,4655,4640,198
|
|
20241218,094100,280050465,4650,4645,4650,4640,358
|
|
20241218,094000,278386730,4640,4645,4645,4640,2149
|
|
20241218,093900,268407260,4645,4650,4650,4645,292
|
|
20241218,093800,267050420,4650,4645,4650,4645,292
|
|
20241218,093700,265693060,4645,4645,4645,4645,195
|
|
20241218,093600,264787285,4645,4650,4650,4645,572
|
|
20241218,093500,262127990,4650,4650,4650,4650,1
|
|
20241218,093400,262123340,4650,4655,4655,4650,1143
|
|
20241218,093300,256803855,4655,4650,4655,4650,1305
|
|
20241218,093200,250731105,4645,4645,4645,4645,585
|
|
20241218,093100,248013780,4645,4650,4650,4640,711
|
|
20241218,093000,244710690,4650,4650,4650,4650,23
|
|
20241218,092900,244603740,4640,4640,4645,4635,1154
|
|
20241218,092800,239249840,4645,4645,4645,4640,427
|
|
20241218,092700,237266610,4640,4650,4650,4640,2796
|
|
20241218,092600,224281030,4650,4655,4660,4650,149
|
|
20241218,092500,223587230,4650,4650,4655,4650,525
|
|
20241218,092400,221144500,4650,4655,4655,4650,25
|
|
20241218,092300,221028225,4655,4655,4655,4655,3
|
|
20241218,092200,221014260,4650,4650,4650,4645,384
|
|
20241218,092100,219228900,4645,4645,4645,4645,20
|
|
20241218,092000,219136000,4645,4645,4645,4645,1
|
|
20241218,091900,219131355,4645,4645,4645,4640,1932
|
|
20241218,091800,210161050,4645,4660,4660,4645,8693
|
|
20241218,091700,169705665,4660,4660,4665,4660,695
|
|
20241218,091600,166466415,4660,4670,4670,4660,1793
|
|
20241218,091500,158103515,4665,4670,4670,4665,533
|
|
20241218,091400,155615320,4665,4665,4665,4665,7
|
|
20241218,091300,155582665,4665,4660,4665,4660,1064
|
|
20241218,091200,150623110,4660,4670,4670,4660,1556
|
|
20241218,091100,143363215,4665,4675,4685,4665,2895
|
|
20241218,091000,129839770,4675,4675,4685,4670,1587
|
|
20241218,090900,122419555,4675,4685,4750,4670,4555
|
|
20241218,090800,101033990,4680,4685,4685,4670,1096
|
|
20241218,090700,95907295,4675,4675,4690,4670,1130
|
|
20241218,090600,90621925,4670,4680,4685,4665,423
|
|
20241218,090500,88642845,4680,4665,4685,4660,379
|
|
20241218,090400,86873870,4660,4675,4680,4655,883
|
|
20241218,090300,82757655,4655,4665,4675,4645,1593
|
|
20241218,090200,75329045,4630,4720,4720,4630,14583
|
|
20241218,090100,7235140,4710,4735,4735,4710,340
|
|
20241218,090000,5632715,4700,4690,4750,4690,431
|