692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,202900,991929350,4000,4000,4000,4000,10840
|
|
20241209,202800,991929350,4000,4000,4000,4000,0
|
|
20241209,202700,991929350,4000,4000,4000,4000,0
|
|
20241209,202600,991929350,4000,4000,4000,4000,0
|
|
20241209,202500,991929350,4000,4000,4000,4000,0
|
|
20241209,202400,991929350,4000,4000,4000,4000,0
|
|
20241209,202300,991929350,4000,4000,4000,4000,0
|
|
20241209,202200,991929350,4000,4000,4000,4000,0
|
|
20241209,202100,991929350,4000,4000,4000,4000,0
|
|
20241209,202000,991929350,4000,4000,4000,4000,0
|
|
20241209,201900,991929350,4000,4000,4000,4000,0
|
|
20241209,201800,991929350,4000,4000,4000,4000,0
|
|
20241209,201700,991929350,4000,4000,4000,4000,0
|
|
20241209,201600,991929350,4000,4000,4000,4000,0
|
|
20241209,201500,991929350,4000,4000,4000,4000,0
|
|
20241209,201400,991929350,4000,4000,4000,4000,0
|
|
20241209,201300,991929350,4000,4000,4000,4000,0
|
|
20241209,201200,991929350,4000,4000,4000,4000,0
|
|
20241209,201100,991929350,4000,4000,4000,4000,0
|
|
20241209,201000,991929350,4000,4000,4000,4000,0
|
|
20241209,200900,991929350,4000,4000,4000,4000,0
|
|
20241209,200800,991929350,4000,4000,4000,4000,0
|
|
20241209,200700,991929350,4000,4000,4000,4000,0
|
|
20241209,200600,991929350,4000,4000,4000,4000,0
|
|
20241209,200500,991929350,4000,4000,4000,4000,0
|
|
20241209,200400,991929350,4000,4000,4000,4000,0
|
|
20241209,200300,991929350,4000,4000,4000,4000,0
|
|
20241209,200200,991929350,4000,4000,4000,4000,0
|
|
20241209,200100,991929350,4000,4000,4000,4000,0
|
|
20241209,200000,991929350,4000,4000,4000,4000,0
|
|
20241209,195900,991929350,4000,4000,4000,4000,10840
|
|
20241209,195800,991929350,4000,4000,4000,4000,0
|
|
20241209,195700,991929350,4000,4000,4000,4000,0
|
|
20241209,195600,991929350,4000,4000,4000,4000,0
|
|
20241209,195500,991929350,4000,4000,4000,4000,0
|
|
20241209,195400,991929350,4000,4000,4000,4000,0
|
|
20241209,195300,991929350,4000,4000,4000,4000,0
|
|
20241209,195200,991929350,4000,4000,4000,4000,0
|
|
20241209,195100,991929350,4000,4000,4000,4000,0
|
|
20241209,195000,991929350,4000,4000,4000,4000,0
|
|
20241209,194900,991929350,4000,4000,4000,4000,0
|
|
20241209,194800,991929350,4000,4000,4000,4000,0
|
|
20241209,194700,991929350,4000,4000,4000,4000,0
|
|
20241209,194600,991929350,4000,4000,4000,4000,0
|
|
20241209,194500,991929350,4000,4000,4000,4000,0
|
|
20241209,194400,991929350,4000,4000,4000,4000,0
|
|
20241209,194300,991929350,4000,4000,4000,4000,0
|
|
20241209,194200,991929350,4000,4000,4000,4000,0
|
|
20241209,194100,991929350,4000,4000,4000,4000,0
|
|
20241209,194000,991929350,4000,4000,4000,4000,0
|
|
20241209,193900,991929350,4000,4000,4000,4000,0
|
|
20241209,193800,991929350,4000,4000,4000,4000,0
|
|
20241209,193700,991929350,4000,4000,4000,4000,0
|
|
20241209,193600,991929350,4000,4000,4000,4000,0
|
|
20241209,193500,991929350,4000,4000,4000,4000,0
|
|
20241209,193400,991929350,4000,4000,4000,4000,0
|
|
20241209,193300,991929350,4000,4000,4000,4000,0
|
|
20241209,193200,991929350,4000,4000,4000,4000,0
|
|
20241209,193100,991929350,4000,4000,4000,4000,0
|
|
20241209,193000,991929350,4000,4000,4000,4000,0
|
|
20241209,192900,991929350,4000,4000,4000,4000,10840
|
|
20241209,192800,991929350,4000,4000,4000,4000,0
|
|
20241209,192700,991929350,4000,4000,4000,4000,0
|
|
20241209,192600,991929350,4000,4000,4000,4000,0
|
|
20241209,192500,991929350,4000,4000,4000,4000,0
|
|
20241209,192400,991929350,4000,4000,4000,4000,0
|
|
20241209,192300,991929350,4000,4000,4000,4000,0
|
|
20241209,192200,991929350,4000,4000,4000,4000,0
|
|
20241209,192100,991929350,4000,4000,4000,4000,0
|
|
20241209,192000,991929350,4000,4000,4000,4000,0
|
|
20241209,191900,991929350,4000,4000,4000,4000,0
|
|
20241209,191800,991929350,4000,4000,4000,4000,0
|
|
20241209,191700,991929350,4000,4000,4000,4000,0
|
|
20241209,191600,991929350,4000,4000,4000,4000,0
|
|
20241209,191500,991929350,4000,4000,4000,4000,0
|
|
20241209,191400,991929350,4000,4000,4000,4000,0
|
|
20241209,191300,991929350,4000,4000,4000,4000,0
|
|
20241209,191200,991929350,4000,4000,4000,4000,0
|
|
20241209,191100,991929350,4000,4000,4000,4000,0
|
|
20241209,191000,991929350,4000,4000,4000,4000,0
|
|
20241209,190900,991929350,4000,4000,4000,4000,0
|
|
20241209,190800,991929350,4000,4000,4000,4000,0
|
|
20241209,190700,991929350,4000,4000,4000,4000,0
|
|
20241209,190600,991929350,4000,4000,4000,4000,0
|
|
20241209,190500,991929350,4000,4000,4000,4000,0
|
|
20241209,190400,991929350,4000,4000,4000,4000,0
|
|
20241209,190300,991929350,4000,4000,4000,4000,0
|
|
20241209,190200,991929350,4000,4000,4000,4000,0
|
|
20241209,190100,991929350,4000,4000,4000,4000,0
|
|
20241209,190000,991929350,4000,4000,4000,4000,0
|
|
20241209,185900,991929350,4000,4000,4000,4000,10840
|
|
20241209,185800,991929350,4000,4000,4000,4000,0
|
|
20241209,185700,991929350,4000,4000,4000,4000,0
|
|
20241209,185600,991929350,4000,4000,4000,4000,0
|
|
20241209,185500,991929350,4000,4000,4000,4000,0
|
|
20241209,185400,991929350,4000,4000,4000,4000,0
|
|
20241209,185300,991929350,4000,4000,4000,4000,0
|
|
20241209,185200,991929350,4000,4000,4000,4000,0
|
|
20241209,185100,991929350,4000,4000,4000,4000,0
|
|
20241209,185000,991929350,4000,4000,4000,4000,0
|
|
20241209,184900,991929350,4000,4000,4000,4000,0
|
|
20241209,184800,991929350,4000,4000,4000,4000,0
|
|
20241209,184700,991929350,4000,4000,4000,4000,0
|
|
20241209,184600,991929350,4000,4000,4000,4000,0
|
|
20241209,184500,991929350,4000,4000,4000,4000,0
|
|
20241209,184400,991929350,4000,4000,4000,4000,0
|
|
20241209,184300,991929350,4000,4000,4000,4000,0
|
|
20241209,184200,991929350,4000,4000,4000,4000,0
|
|
20241209,184100,991929350,4000,4000,4000,4000,0
|
|
20241209,184000,991929350,4000,4000,4000,4000,0
|
|
20241209,183900,991929350,4000,4000,4000,4000,0
|
|
20241209,183800,991929350,4000,4000,4000,4000,0
|
|
20241209,183700,991929350,4000,4000,4000,4000,0
|
|
20241209,183600,991929350,4000,4000,4000,4000,0
|
|
20241209,183500,991929350,4000,4000,4000,4000,0
|
|
20241209,183400,991929350,4000,4000,4000,4000,0
|
|
20241209,183300,991929350,4000,4000,4000,4000,0
|
|
20241209,183200,991929350,4000,4000,4000,4000,0
|
|
20241209,183100,991929350,4000,4000,4000,4000,0
|
|
20241209,183000,991929350,4000,4000,4000,4000,0
|
|
20241209,182900,991929350,4000,4000,4000,4000,10840
|
|
20241209,182800,991929350,4000,4000,4000,4000,0
|
|
20241209,182700,991929350,4000,4000,4000,4000,0
|
|
20241209,182600,991929350,4000,4000,4000,4000,0
|
|
20241209,182500,991929350,4000,4000,4000,4000,0
|
|
20241209,182400,991929350,4000,4000,4000,4000,0
|
|
20241209,182300,991929350,4000,4000,4000,4000,0
|
|
20241209,182200,991929350,4000,4000,4000,4000,0
|
|
20241209,182100,991929350,4000,4000,4000,4000,0
|
|
20241209,182000,991929350,4000,4000,4000,4000,0
|
|
20241209,181900,991929350,4000,4000,4000,4000,0
|
|
20241209,181800,991929350,4000,4000,4000,4000,0
|
|
20241209,181700,991929350,4000,4000,4000,4000,0
|
|
20241209,181600,991929350,4000,4000,4000,4000,0
|
|
20241209,181500,991929350,4000,4000,4000,4000,0
|
|
20241209,181400,991929350,4000,4000,4000,4000,0
|
|
20241209,181300,991929350,4000,4000,4000,4000,0
|
|
20241209,181200,991929350,4000,4000,4000,4000,0
|
|
20241209,181100,991929350,4000,4000,4000,4000,0
|
|
20241209,181000,991929350,4000,4000,4000,4000,0
|
|
20241209,180900,991929350,4000,4000,4000,4000,0
|
|
20241209,180800,991929350,4000,4000,4000,4000,0
|
|
20241209,180700,991929350,4000,4000,4000,4000,0
|
|
20241209,180600,991929350,4000,4000,4000,4000,0
|
|
20241209,180500,991929350,4000,4000,4000,4000,0
|
|
20241209,180400,991929350,4000,4000,4000,4000,0
|
|
20241209,180300,991929350,4000,4000,4000,4000,0
|
|
20241209,180200,991929350,4000,4000,4000,4000,0
|
|
20241209,180100,991929350,4000,4000,4000,4000,0
|
|
20241209,180000,991929350,4000,4000,4000,4000,0
|
|
20241209,175900,991929350,4000,4000,4000,4000,10840
|
|
20241209,175800,991929350,4000,4000,4000,4000,0
|
|
20241209,175700,991929350,4000,4000,4000,4000,0
|
|
20241209,175600,991929350,4000,4000,4000,4000,0
|
|
20241209,175500,991929350,4000,4000,4000,4000,0
|
|
20241209,175400,991929350,4000,4000,4000,4000,0
|
|
20241209,175300,991929350,4000,4000,4000,4000,0
|
|
20241209,175200,991929350,4000,4000,4000,4000,0
|
|
20241209,175100,991929350,4000,4000,4000,4000,0
|
|
20241209,175000,991929350,4000,4000,4000,4000,0
|
|
20241209,174900,991929350,4000,4000,4000,4000,0
|
|
20241209,174800,991929350,4000,4000,4000,4000,0
|
|
20241209,174700,991929350,4000,4000,4000,4000,0
|
|
20241209,174600,991929350,4000,4000,4000,4000,0
|
|
20241209,174500,991929350,4000,4000,4000,4000,0
|
|
20241209,174400,991929350,4000,4000,4000,4000,0
|
|
20241209,174300,991929350,4000,4000,4000,4000,0
|
|
20241209,174200,991929350,4000,4000,4000,4000,0
|
|
20241209,174100,991929350,4000,4000,4000,4000,0
|
|
20241209,174000,991929350,4000,4000,4000,4000,0
|
|
20241209,173900,991929350,4000,4000,4000,4000,0
|
|
20241209,173800,991929350,4000,4000,4000,4000,0
|
|
20241209,173700,991929350,4000,4000,4000,4000,0
|
|
20241209,173600,991929350,4000,4000,4000,4000,0
|
|
20241209,173500,991929350,4000,4000,4000,4000,0
|
|
20241209,173400,991929350,4000,4000,4000,4000,0
|
|
20241209,173300,991929350,4000,4000,4000,4000,0
|
|
20241209,173200,991929350,4000,4000,4000,4000,0
|
|
20241209,173100,991929350,4000,4000,4000,4000,0
|
|
20241209,173000,991929350,4000,4000,4000,4000,0
|
|
20241209,172900,991929350,4000,4000,4000,4000,10840
|
|
20241209,172800,991929350,4000,4000,4000,4000,0
|
|
20241209,172700,991929350,4000,4000,4000,4000,0
|
|
20241209,172600,991929350,4000,4000,4000,4000,0
|
|
20241209,172500,991929350,4000,4000,4000,4000,0
|
|
20241209,172400,991929350,4000,4000,4000,4000,0
|
|
20241209,172300,991929350,4000,4000,4000,4000,0
|
|
20241209,172200,991929350,4000,4000,4000,4000,0
|
|
20241209,172100,991929350,4000,4000,4000,4000,0
|
|
20241209,172000,991929350,4000,4000,4000,4000,0
|
|
20241209,171900,991929350,4000,4000,4000,4000,0
|
|
20241209,171800,991929350,4000,4000,4000,4000,0
|
|
20241209,171700,991929350,4000,4000,4000,4000,0
|
|
20241209,171600,991929350,4000,4000,4000,4000,0
|
|
20241209,171500,991929350,4000,4000,4000,4000,0
|
|
20241209,171400,991929350,4000,4000,4000,4000,0
|
|
20241209,171300,991929350,4000,4000,4000,4000,0
|
|
20241209,171200,991929350,4000,4000,4000,4000,0
|
|
20241209,171100,991929350,4000,4000,4000,4000,0
|
|
20241209,171000,991929350,4000,4000,4000,4000,0
|
|
20241209,170900,991929350,4000,4000,4000,4000,0
|
|
20241209,170800,991929350,4000,4000,4000,4000,0
|
|
20241209,170700,991929350,4000,4000,4000,4000,0
|
|
20241209,170600,991929350,4000,4000,4000,4000,0
|
|
20241209,170500,991929350,4000,4000,4000,4000,0
|
|
20241209,170400,991929350,4000,4000,4000,4000,0
|
|
20241209,170300,991929350,4000,4000,4000,4000,0
|
|
20241209,170200,991929350,4000,4000,4000,4000,0
|
|
20241209,170100,991929350,4000,4000,4000,4000,0
|
|
20241209,170000,991929350,4000,4000,4000,4000,0
|
|
20241209,165900,991929350,4000,4000,4000,4000,10840
|
|
20241209,165800,991929350,4000,4000,4000,4000,0
|
|
20241209,165700,991929350,4000,4000,4000,4000,0
|
|
20241209,165600,991929350,4000,4000,4000,4000,0
|
|
20241209,165500,991929350,4000,4000,4000,4000,0
|
|
20241209,165400,991929350,4000,4000,4000,4000,0
|
|
20241209,165300,991929350,4000,4000,4000,4000,0
|
|
20241209,165200,991929350,4000,4000,4000,4000,0
|
|
20241209,165100,991929350,4000,4000,4000,4000,0
|
|
20241209,165000,991929350,4000,4000,4000,4000,0
|
|
20241209,164900,991929350,4000,4000,4000,4000,0
|
|
20241209,164800,991929350,4000,4000,4000,4000,0
|
|
20241209,164700,991929350,4000,4000,4000,4000,0
|
|
20241209,164600,991929350,4000,4000,4000,4000,0
|
|
20241209,164500,991929350,4000,4000,4000,4000,0
|
|
20241209,164400,991929350,4000,4000,4000,4000,0
|
|
20241209,164300,991929350,4000,4000,4000,4000,0
|
|
20241209,164200,991929350,4000,4000,4000,4000,0
|
|
20241209,164100,991929350,4000,4000,4000,4000,0
|
|
20241209,164000,991929350,4000,4000,4000,4000,0
|
|
20241209,163900,991929350,4000,4000,4000,4000,0
|
|
20241209,163800,991929350,4000,4000,4000,4000,0
|
|
20241209,163700,991929350,4000,4000,4000,4000,0
|
|
20241209,163600,991929350,4000,4000,4000,4000,0
|
|
20241209,163500,991929350,4000,4000,4000,4000,0
|
|
20241209,163400,991929350,4000,4000,4000,4000,0
|
|
20241209,163300,991929350,4000,4000,4000,4000,0
|
|
20241209,163200,991929350,4000,4000,4000,4000,0
|
|
20241209,163100,991929350,4000,4000,4000,4000,0
|
|
20241209,163000,991929350,4000,4000,4000,4000,0
|
|
20241209,162900,991929350,4000,4000,4000,4000,10840
|
|
20241209,162800,991929350,4000,4000,4000,4000,0
|
|
20241209,162700,991929350,4000,4000,4000,4000,0
|
|
20241209,162600,991929350,4000,4000,4000,4000,0
|
|
20241209,162500,991929350,4000,4000,4000,4000,0
|
|
20241209,162400,991929350,4000,4000,4000,4000,0
|
|
20241209,162300,991929350,4000,4000,4000,4000,0
|
|
20241209,162200,991929350,4000,4000,4000,4000,0
|
|
20241209,162100,991929350,4000,4000,4000,4000,0
|
|
20241209,162000,991929350,4000,4000,4000,4000,0
|
|
20241209,161900,991929350,4000,4000,4000,4000,0
|
|
20241209,161800,991929350,4000,4000,4000,4000,0
|
|
20241209,161700,991929350,4000,4000,4000,4000,0
|
|
20241209,161600,991929350,4000,4000,4000,4000,0
|
|
20241209,161500,991929350,4000,4000,4000,4000,0
|
|
20241209,161400,991929350,4000,4000,4000,4000,0
|
|
20241209,161300,991929350,4000,4000,4000,4000,0
|
|
20241209,161200,991929350,4000,4000,4000,4000,0
|
|
20241209,161100,991929350,4000,4000,4000,4000,0
|
|
20241209,161000,991929350,4000,4000,4000,4000,0
|
|
20241209,160900,991929350,4000,4000,4000,4000,0
|
|
20241209,160800,991929350,4000,4000,4000,4000,0
|
|
20241209,160700,991929350,4000,4000,4000,4000,0
|
|
20241209,160600,991929350,4000,4000,4000,4000,0
|
|
20241209,160500,991929350,4000,4000,4000,4000,0
|
|
20241209,160400,991929350,4000,4000,4000,4000,0
|
|
20241209,160300,991929350,4000,4000,4000,4000,0
|
|
20241209,160200,991929350,4000,4000,4000,4000,0
|
|
20241209,160100,991929350,4000,4000,4000,4000,0
|
|
20241209,160000,991929350,4000,4000,4000,4000,0
|
|
20241209,155900,991929350,4000,4000,4000,4000,10840
|
|
20241209,155800,991929350,4000,4000,4000,4000,0
|
|
20241209,155700,991929350,4000,4000,4000,4000,0
|
|
20241209,155600,991929350,4000,4000,4000,4000,0
|
|
20241209,155500,991929350,4000,4000,4000,4000,0
|
|
20241209,155400,991929350,4000,4000,4000,4000,0
|
|
20241209,155300,991929350,4000,4000,4000,4000,0
|
|
20241209,155200,991929350,4000,4000,4000,4000,0
|
|
20241209,155100,991929350,4000,4000,4000,4000,0
|
|
20241209,155000,991929350,4000,4000,4000,4000,0
|
|
20241209,154900,991929350,4000,4000,4000,4000,0
|
|
20241209,154800,991929350,4000,4000,4000,4000,0
|
|
20241209,154700,991929350,4000,4000,4000,4000,0
|
|
20241209,154600,991929350,4000,4000,4000,4000,0
|
|
20241209,154500,991929350,4000,4000,4000,4000,0
|
|
20241209,154400,991929350,4000,4000,4000,4000,0
|
|
20241209,154300,991929350,4000,4000,4000,4000,0
|
|
20241209,154200,991929350,4000,4000,4000,4000,0
|
|
20241209,154100,991929350,4000,4000,4000,4000,0
|
|
20241209,154000,991929350,4000,4000,4000,4000,0
|
|
20241209,153900,991929350,4000,4000,4000,4000,0
|
|
20241209,153800,991929350,4000,4000,4000,4000,0
|
|
20241209,153700,991929350,4000,4000,4000,4000,0
|
|
20241209,153600,991929350,4000,4000,4000,4000,0
|
|
20241209,153500,991929350,4000,4000,4000,4000,0
|
|
20241209,153400,991929350,4000,4000,4000,4000,0
|
|
20241209,153300,991929350,4000,4000,4000,4000,0
|
|
20241209,153200,991929350,4000,4000,4000,4000,0
|
|
20241209,153100,991929350,4000,4000,4000,4000,0
|
|
20241209,153000,991929350,4000,4000,4000,4000,10840
|
|
20241209,152900,948569350,4035,4035,4035,4035,0
|
|
20241209,152800,948569350,4035,4035,4035,4035,0
|
|
20241209,152700,948569350,4035,4035,4035,4035,0
|
|
20241209,152600,948569350,4035,4035,4035,4035,0
|
|
20241209,152500,948569350,4035,4035,4035,4035,0
|
|
20241209,152400,948569350,4035,4035,4035,4035,0
|
|
20241209,152300,948569350,4035,4035,4035,4035,0
|
|
20241209,152200,948569350,4035,4035,4035,4035,0
|
|
20241209,152100,948569350,4035,4035,4035,4035,0
|
|
20241209,152000,948569350,4035,4035,4035,4035,0
|
|
20241209,151900,948569350,4035,4010,4035,4010,343
|
|
20241209,151800,947187825,4010,4005,4020,4005,345
|
|
20241209,151700,945804280,4005,4005,4005,4005,91
|
|
20241209,151600,945439825,4005,4005,4010,4005,511
|
|
20241209,151500,943390935,4005,4020,4020,4005,1316
|
|
20241209,151400,938115345,4020,4020,4020,4020,1
|
|
20241209,151300,938111325,4015,4025,4025,4015,1244
|
|
20241209,151200,933114580,4025,4025,4025,4025,12
|
|
20241209,151100,933066280,4025,4025,4030,4025,128
|
|
20241209,151000,932550485,4025,4005,4025,4005,1241
|
|
20241209,150900,927561730,4005,4010,4020,4005,1329
|
|
20241209,150800,922222690,4015,4030,4035,4015,4084
|
|
20241209,150700,905818285,4035,4035,4035,4035,2
|
|
20241209,150600,905810215,4035,4035,4035,4035,50
|
|
20241209,150500,905608465,4035,4030,4035,4030,966
|
|
20241209,150400,901710705,4030,4030,4030,4030,200
|
|
20241209,150300,900904705,4040,4035,4040,4030,291
|
|
20241209,150200,899730970,4060,4045,4060,4035,5132
|
|
20241209,150100,879015140,4060,4060,4060,4060,0
|
|
20241209,150000,879015140,4060,4060,4060,4060,0
|
|
20241209,145900,879015140,4060,4035,4060,4035,268
|
|
20241209,145800,877929745,4050,4050,4050,4030,3736
|
|
20241209,145700,862848905,4065,4065,4065,4065,0
|
|
20241209,145600,862848905,4065,4055,4065,4055,501
|
|
20241209,145500,860817340,4065,4050,4065,4050,6
|
|
20241209,145400,860793020,4045,4045,4045,4045,0
|
|
20241209,145300,860793020,4045,4045,4045,4045,0
|
|
20241209,145200,860793020,4045,4045,4045,4045,0
|
|
20241209,145100,860793020,4045,4045,4045,4045,0
|
|
20241209,145000,860793020,4045,4050,4050,4045,11
|
|
20241209,144900,860748520,4050,4050,4050,4050,0
|
|
20241209,144800,860748520,4050,4050,4050,4050,27
|
|
20241209,144700,860639170,4055,4055,4055,4055,0
|
|
20241209,144600,860639170,4055,4055,4055,4055,0
|
|
20241209,144500,860639170,4055,4055,4055,4055,0
|
|
20241209,144400,860639170,4055,4050,4055,4050,290
|
|
20241209,144300,859464385,4055,4055,4055,4055,2
|
|
20241209,144200,859456275,4050,4050,4050,4050,0
|
|
20241209,144100,859456275,4050,4050,4050,4050,0
|
|
20241209,144000,859456275,4050,4050,4050,4050,0
|
|
20241209,143900,859456275,4050,4060,4060,4050,357
|
|
20241209,143800,858010415,4080,4080,4080,4060,713
|
|
20241209,143700,855115555,4075,4075,4075,4075,500
|
|
20241209,143600,853078055,4075,4075,4075,4075,0
|
|
20241209,143500,853078055,4075,4075,4075,4075,5
|
|
20241209,143400,853057680,4075,4065,4075,4065,3
|
|
20241209,143300,853045475,4055,4055,4055,4055,26
|
|
20241209,143200,852940045,4055,4020,4055,4020,13319
|
|
20241209,143100,799202120,4030,4030,4030,4030,0
|
|
20241209,143000,799202120,4030,4030,4030,4030,10
|
|
20241209,142900,799161820,4035,4035,4035,4035,0
|
|
20241209,142800,799161820,4035,4035,4035,4035,0
|
|
20241209,142700,799161820,4035,4035,4035,4035,2
|
|
20241209,142600,799153750,4040,4040,4040,4040,0
|
|
20241209,142500,799153750,4040,4040,4040,4040,0
|
|
20241209,142400,799153750,4040,4020,4040,4020,1579
|
|
20241209,142300,792792095,4040,4035,4040,4005,12994
|
|
20241209,142200,740571300,4055,4055,4055,4055,0
|
|
20241209,142100,740571300,4055,4055,4055,4055,2
|
|
20241209,142000,740563190,4055,4055,4055,4055,0
|
|
20241209,141900,740563190,4055,4050,4055,4050,600
|
|
20241209,141800,738130400,4035,4035,4035,4035,30
|
|
20241209,141700,738009350,4035,4035,4035,4035,5
|
|
20241209,141600,737989175,4050,4050,4050,4050,0
|
|
20241209,141500,737989175,4050,4050,4050,4050,0
|
|
20241209,141400,737989175,4050,4050,4050,4050,3
|
|
20241209,141300,737977025,4050,4050,4050,4050,0
|
|
20241209,141200,737977025,4050,4050,4050,4050,1
|
|
20241209,141100,737972975,4030,4030,4030,4030,28
|
|
20241209,141000,737860135,4050,4050,4050,4050,0
|
|
20241209,140900,737860135,4050,4050,4050,4050,1
|
|
20241209,140800,737856085,4045,4045,4045,4045,300
|
|
20241209,140700,736642585,4045,4035,4045,4030,321
|
|
20241209,140600,735347765,4045,4045,4045,4045,0
|
|
20241209,140500,735347765,4045,4045,4045,4045,0
|
|
20241209,140400,735347765,4045,4045,4045,4045,4
|
|
20241209,140300,735331585,4045,4045,4045,4045,0
|
|
20241209,140200,735331585,4045,4045,4045,4045,1
|
|
20241209,140100,735327540,4045,4045,4045,4045,0
|
|
20241209,140000,735327540,4045,4045,4045,4045,0
|
|
20241209,135900,735327540,4045,4045,4045,4045,0
|
|
20241209,135800,735327540,4045,4045,4045,4045,0
|
|
20241209,135700,735327540,4045,4045,4045,4045,100
|
|
20241209,135600,734923040,4030,4030,4030,4030,0
|
|
20241209,135500,734923040,4030,4035,4035,4030,218
|
|
20241209,135400,734043415,4035,4035,4035,4035,1
|
|
20241209,135300,734039380,4055,4030,4055,4030,2515
|
|
20241209,135200,723886340,4020,4025,4025,4015,3841
|
|
20241209,135100,708448405,4025,4030,4030,4025,150
|
|
20241209,135000,707844150,4035,4035,4035,4035,0
|
|
20241209,134900,707844150,4035,4035,4035,4035,0
|
|
20241209,134800,707844150,4035,4035,4035,4035,0
|
|
20241209,134700,707844150,4035,4035,4035,4035,0
|
|
20241209,134600,707844150,4035,4035,4035,4025,111
|
|
20241209,134500,707396365,4040,4040,4040,4040,0
|
|
20241209,134400,707396365,4040,4040,4040,4035,1028
|
|
20241209,134300,703248245,4045,4040,4065,4040,1205
|
|
20241209,134200,698380015,4030,4040,4040,4025,1042
|
|
20241209,134100,694180755,4025,4035,4035,4020,5994
|
|
20241209,134000,670060285,4040,4040,4040,4040,0
|
|
20241209,133900,670060285,4040,4040,4040,4040,0
|
|
20241209,133800,670060285,4040,4040,4040,4040,0
|
|
20241209,133700,670060285,4040,4040,4040,4040,0
|
|
20241209,133600,670060285,4040,4040,4040,4040,6
|
|
20241209,133500,670036045,4040,4035,4040,4020,4707
|
|
20241209,133400,651096740,4040,4045,4045,4040,143
|
|
20241209,133300,650518520,4045,4060,4060,4045,5013
|
|
20241209,133200,630217990,4060,4060,4060,4060,0
|
|
20241209,133100,630217990,4060,4060,4060,4060,0
|
|
20241209,133000,630217990,4060,4060,4060,4060,0
|
|
20241209,132900,630217990,4060,4065,4065,4060,400
|
|
20241209,132800,628593485,4075,4075,4075,4075,0
|
|
20241209,132700,628593485,4075,4065,4075,4065,3
|
|
20241209,132600,628581275,4065,4065,4065,4065,0
|
|
20241209,132500,628581275,4065,4065,4065,4065,1
|
|
20241209,132400,628577210,4065,4065,4065,4065,0
|
|
20241209,132300,628577210,4065,4065,4065,4065,0
|
|
20241209,132200,628577210,4065,4065,4065,4065,1
|
|
20241209,132100,628573145,4060,4060,4060,4060,0
|
|
20241209,132000,628573145,4060,4060,4060,4060,2
|
|
20241209,131900,628565025,4065,4065,4065,4065,0
|
|
20241209,131800,628565025,4065,4065,4065,4065,0
|
|
20241209,131700,628565025,4065,4065,4065,4065,0
|
|
20241209,131600,628565025,4065,4065,4065,4065,0
|
|
20241209,131500,628565025,4065,4065,4065,4065,0
|
|
20241209,131400,628565025,4065,4065,4065,4065,1
|
|
20241209,131300,628560960,4070,4065,4070,4065,1040
|
|
20241209,131200,624328165,4070,4070,4070,4070,0
|
|
20241209,131100,624328165,4070,4070,4070,4070,0
|
|
20241209,131000,624328165,4070,4065,4070,4065,10
|
|
20241209,130900,624287470,4075,4075,4075,4075,0
|
|
20241209,130800,624287470,4075,4075,4075,4075,0
|
|
20241209,130700,624287470,4075,4065,4075,4065,502
|
|
20241209,130600,622244660,4060,4060,4060,4060,1
|
|
20241209,130500,622240600,4060,4055,4060,4055,2
|
|
20241209,130400,622232485,4060,4085,4085,4055,4451
|
|
20241209,130300,604131510,4085,4085,4085,4085,0
|
|
20241209,130200,604131510,4085,4085,4085,4085,0
|
|
20241209,130100,604131510,4085,4085,4085,4085,0
|
|
20241209,130000,604131510,4085,4085,4085,4085,216
|
|
20241209,125900,603249150,4090,4090,4090,4090,0
|
|
20241209,125800,603249150,4090,4090,4090,4090,0
|
|
20241209,125700,603249150,4090,4090,4090,4090,0
|
|
20241209,125600,603249150,4090,4090,4090,4090,1
|
|
20241209,125500,603245060,4090,4095,4095,4090,970
|
|
20241209,125400,599273705,4100,4100,4100,4100,0
|
|
20241209,125300,599273705,4100,4100,4100,4100,0
|
|
20241209,125200,599273705,4100,4100,4100,4100,0
|
|
20241209,125100,599273705,4100,4100,4100,4100,0
|
|
20241209,125000,599273705,4100,4100,4100,4100,1
|
|
20241209,124900,599269605,4100,4100,4100,4100,0
|
|
20241209,124800,599269605,4100,4100,4100,4100,1
|
|
20241209,124700,599265505,4095,4095,4095,4095,0
|
|
20241209,124600,599265505,4095,4095,4095,4095,1
|
|
20241209,124500,599261410,4100,4110,4110,4100,7347
|
|
20241209,124400,569118425,4120,4120,4120,4120,0
|
|
20241209,124300,569118425,4120,4120,4120,4120,0
|
|
20241209,124200,569118425,4120,4120,4120,4120,0
|
|
20241209,124100,569118425,4120,4115,4120,4115,89
|
|
20241209,124000,568751750,4115,4115,4115,4115,0
|
|
20241209,123900,568751750,4115,4110,4120,4110,1992
|
|
20241209,123800,560564590,4110,4110,4110,4110,0
|
|
20241209,123700,560564590,4110,4110,4110,4110,0
|
|
20241209,123600,560564590,4110,4110,4110,4110,0
|
|
20241209,123500,560564590,4110,4110,4110,4110,0
|
|
20241209,123400,560564590,4110,4110,4110,4110,3917
|
|
20241209,123300,544465720,4110,4110,4110,4110,0
|
|
20241209,123200,544465720,4110,4110,4110,4110,2084
|
|
20241209,123100,535900480,4110,4110,4110,4110,0
|
|
20241209,123000,535900480,4110,4110,4110,4110,0
|
|
20241209,122900,535900480,4110,4110,4110,4110,0
|
|
20241209,122800,535900480,4110,4110,4110,4110,0
|
|
20241209,122700,535900480,4110,4120,4120,4110,8100
|
|
20241209,122600,502587665,4120,4120,4120,4120,1
|
|
20241209,122500,502583545,4120,4110,4120,4110,254
|
|
20241209,122400,501539580,4110,4110,4110,4110,1
|
|
20241209,122300,501535470,4105,4105,4105,4105,0
|
|
20241209,122200,501535470,4105,4105,4105,4105,0
|
|
20241209,122100,501535470,4105,4105,4105,4105,87
|
|
20241209,122000,501178335,4110,4110,4110,4110,0
|
|
20241209,121900,501178335,4110,4110,4110,4110,0
|
|
20241209,121800,501178335,4110,4110,4110,4110,0
|
|
20241209,121700,501178335,4110,4110,4110,4110,0
|
|
20241209,121600,501178335,4110,4110,4110,4110,0
|
|
20241209,121500,501178335,4110,4110,4110,4110,0
|
|
20241209,121400,501178335,4110,4110,4110,4110,0
|
|
20241209,121300,501178335,4110,4110,4110,4110,0
|
|
20241209,121200,501178335,4110,4110,4110,4110,2
|
|
20241209,121100,501170115,4105,4105,4105,4105,0
|
|
20241209,121000,501170115,4105,4105,4105,4105,0
|
|
20241209,120900,501170115,4105,4105,4105,4105,10
|
|
20241209,120800,501129065,4110,4110,4110,4110,1
|
|
20241209,120700,501124955,4110,4110,4110,4110,0
|
|
20241209,120600,501124955,4110,4110,4110,4110,0
|
|
20241209,120500,501124955,4110,4110,4110,4110,0
|
|
20241209,120400,501124955,4110,4110,4110,4110,25
|
|
20241209,120300,501022205,4110,4110,4110,4110,0
|
|
20241209,120200,501022205,4110,4110,4110,4110,0
|
|
20241209,120100,501022205,4110,4105,4110,4105,211
|
|
20241209,120000,500155900,4110,4110,4110,4110,19
|
|
20241209,115900,500077810,4110,4110,4110,4110,0
|
|
20241209,115800,500077810,4110,4110,4110,4110,1
|
|
20241209,115700,500073700,4115,4115,4115,4115,0
|
|
20241209,115600,500073700,4115,4115,4115,4115,0
|
|
20241209,115500,500073700,4115,4115,4115,4115,0
|
|
20241209,115400,500073700,4115,4110,4115,4110,300
|
|
20241209,115300,498840130,4110,4110,4110,4110,0
|
|
20241209,115200,498840130,4110,4110,4110,4110,0
|
|
20241209,115100,498840130,4110,4110,4110,4110,0
|
|
20241209,115000,498840130,4110,4110,4110,4110,0
|
|
20241209,114900,498840130,4110,4110,4110,4110,1244
|
|
20241209,114800,493727290,4110,4115,4115,4110,754
|
|
20241209,114700,490624745,4120,4120,4120,4120,1
|
|
20241209,114600,490620625,4115,4115,4115,4115,0
|
|
20241209,114500,490620625,4115,4115,4115,4115,11
|
|
20241209,114400,490575360,4120,4120,4120,4120,0
|
|
20241209,114300,490575360,4120,4115,4120,4115,172
|
|
20241209,114200,489866725,4110,4110,4110,4110,2
|
|
20241209,114100,489858505,4120,4120,4120,4120,0
|
|
20241209,114000,489858505,4120,4120,4120,4120,0
|
|
20241209,113900,489858505,4120,4115,4120,4115,3
|
|
20241209,113800,489846155,4110,4110,4110,4110,0
|
|
20241209,113700,489846155,4110,4110,4110,4110,0
|
|
20241209,113600,489846155,4110,4110,4110,4110,0
|
|
20241209,113500,489846155,4110,4110,4110,4110,0
|
|
20241209,113400,489846155,4110,4110,4110,4110,251
|
|
20241209,113300,488814545,4115,4115,4115,4115,55
|
|
20241209,113200,488588220,4120,4120,4120,4120,0
|
|
20241209,113100,488588220,4120,4120,4120,4120,0
|
|
20241209,113000,488588220,4120,4120,4120,4120,0
|
|
20241209,112900,488588220,4120,4120,4120,4120,0
|
|
20241209,112800,488588220,4120,4120,4125,4120,269
|
|
20241209,112700,487479030,4120,4120,4120,4120,0
|
|
20241209,112600,487479030,4120,4120,4120,4120,50
|
|
20241209,112500,487273030,4115,4115,4115,4115,0
|
|
20241209,112400,487273030,4115,4120,4120,4115,1076
|
|
20241209,112300,482842910,4125,4135,4135,4120,1913
|
|
20241209,112200,474952830,4145,4145,4145,4145,0
|
|
20241209,112100,474952830,4145,4145,4145,4145,0
|
|
20241209,112000,474952830,4145,4145,4145,4145,0
|
|
20241209,111900,474952830,4145,4145,4145,4145,0
|
|
20241209,111800,474952830,4145,4145,4145,4145,0
|
|
20241209,111700,474952830,4145,4140,4160,4140,15420
|
|
20241209,111600,410902950,4140,4150,4155,4140,21866
|
|
20241209,111500,320079130,4155,4155,4155,4155,0
|
|
20241209,111400,320079130,4155,4155,4155,4155,0
|
|
20241209,111300,320079130,4155,4155,4155,4155,1
|
|
20241209,111200,320074975,4155,4155,4155,4155,0
|
|
20241209,111100,320074975,4155,4155,4155,4155,0
|
|
20241209,111000,320074975,4155,4155,4155,4155,10
|
|
20241209,110900,320033425,4150,4150,4150,4150,0
|
|
20241209,110800,320033425,4150,4150,4150,4150,209
|
|
20241209,110700,319166075,4150,4150,4150,4150,0
|
|
20241209,110600,319166075,4150,4150,4150,4150,0
|
|
20241209,110500,319166075,4150,4150,4150,4150,25
|
|
20241209,110400,319062325,4150,4150,4150,4150,21
|
|
20241209,110300,318975175,4150,4150,4150,4150,0
|
|
20241209,110200,318975175,4150,4150,4150,4150,0
|
|
20241209,110100,318975175,4150,4150,4150,4150,0
|
|
20241209,110000,318975175,4150,4150,4150,4150,0
|
|
20241209,105900,318975175,4150,4150,4150,4150,6
|
|
20241209,105800,318950275,4160,4160,4160,4160,0
|
|
20241209,105700,318950275,4160,4160,4160,4160,88
|
|
20241209,105600,318584195,4160,4160,4160,4160,0
|
|
20241209,105500,318584195,4160,4160,4160,4160,0
|
|
20241209,105400,318584195,4160,4160,4160,4160,5
|
|
20241209,105300,318563395,4160,4160,4160,4160,4
|
|
20241209,105200,318546755,4160,4160,4160,4160,0
|
|
20241209,105100,318546755,4160,4160,4160,4160,0
|
|
20241209,105000,318546755,4160,4160,4160,4160,0
|
|
20241209,104900,318546755,4160,4160,4160,4160,0
|
|
20241209,104800,318546755,4160,4160,4160,4160,0
|
|
20241209,104700,318546755,4160,4165,4170,4160,325
|
|
20241209,104600,317191570,4165,4165,4165,4165,0
|
|
20241209,104500,317191570,4165,4165,4165,4165,0
|
|
20241209,104400,317191570,4165,4165,4165,4165,0
|
|
20241209,104300,317191570,4165,4165,4165,4165,0
|
|
20241209,104200,317191570,4165,4165,4170,4165,24
|
|
20241209,104100,317091595,4160,4160,4160,4160,69
|
|
20241209,104000,316804555,4170,4170,4170,4170,0
|
|
20241209,103900,316804555,4170,4165,4170,4165,12
|
|
20241209,103800,316754565,4170,4175,4185,4170,1070
|
|
20241209,103700,312276795,4175,4165,4205,4165,104
|
|
20241209,103600,311843080,4160,4160,4160,4160,26
|
|
20241209,103500,311734920,4165,4165,4165,4165,1
|
|
20241209,103400,311730755,4165,4165,4165,4165,21
|
|
20241209,103300,311643290,4165,4165,4205,4160,1990
|
|
20241209,103200,303354515,4165,4165,4165,4165,1
|
|
20241209,103100,303350350,4165,4165,4165,4165,1
|
|
20241209,103000,303346185,4170,4170,4170,4170,0
|
|
20241209,102900,303346185,4170,4170,4170,4170,0
|
|
20241209,102800,303346185,4170,4170,4170,4170,0
|
|
20241209,102700,303346185,4170,4170,4170,4170,5
|
|
20241209,102600,303325335,4170,4170,4170,4170,0
|
|
20241209,102500,303325335,4170,4170,4170,4170,2
|
|
20241209,102400,303316995,4170,4170,4205,4170,9
|
|
20241209,102300,303279340,4170,4170,4170,4170,2
|
|
20241209,102200,303271000,4170,4170,4170,4170,0
|
|
20241209,102100,303271000,4170,4170,4200,4170,5
|
|
20241209,102000,303250120,4170,4160,4210,4160,211
|
|
20241209,101900,302366190,4170,4170,4170,4170,0
|
|
20241209,101800,302366190,4170,4160,4170,4160,3
|
|
20241209,101700,302353700,4155,4155,4155,4155,1
|
|
20241209,101600,302349545,4155,4155,4155,4155,0
|
|
20241209,101500,302349545,4155,4155,4155,4155,6
|
|
20241209,101400,302324615,4155,4155,4165,4155,714
|
|
20241209,101300,299354275,4155,4155,4155,4155,42
|
|
20241209,101200,299179765,4155,4155,4155,4155,0
|
|
20241209,101100,299179765,4155,4155,4155,4155,0
|
|
20241209,101000,299179765,4155,4155,4155,4155,0
|
|
20241209,100900,299179765,4155,4155,4155,4155,51
|
|
20241209,100800,298967860,4150,4150,4150,4150,0
|
|
20241209,100700,298967860,4150,4150,4150,4150,0
|
|
20241209,100600,298967860,4150,4150,4150,4150,116
|
|
20241209,100500,298486460,4155,4155,4155,4155,0
|
|
20241209,100400,298486460,4155,4155,4155,4155,0
|
|
20241209,100300,298486460,4155,4155,4160,4155,4
|
|
20241209,100200,298469830,4160,4160,4160,4160,157
|
|
20241209,100100,297816710,4165,4165,4170,4165,25
|
|
20241209,100000,297712580,4165,4165,4170,4165,354
|
|
20241209,095900,296236425,4160,4165,4205,4160,1221
|
|
20241209,095800,291153550,4165,4160,4205,4160,2459
|
|
20241209,095700,280881645,4210,4145,4210,4145,3120
|
|
20241209,095600,267904775,4145,4140,4145,4140,70
|
|
20241209,095500,267614970,4140,4140,4140,4140,0
|
|
20241209,095400,267614970,4140,4140,4140,4140,1
|
|
20241209,095300,267610830,4125,4125,4125,4125,52
|
|
20241209,095200,267396330,4140,4140,4140,4140,0
|
|
20241209,095100,267396330,4140,4140,4140,4140,1
|
|
20241209,095000,267392190,4140,4135,4140,4135,2
|
|
20241209,094900,267383915,4130,4120,4130,4120,295
|
|
20241209,094800,266166305,4120,4115,4120,4115,235
|
|
20241209,094700,265198115,4120,4115,4120,4115,3
|
|
20241209,094600,265185765,4120,4110,4120,4110,769
|
|
20241209,094500,262021335,4110,4110,4110,4110,0
|
|
20241209,094400,262021335,4110,4110,4115,4110,347
|
|
20241209,094300,260593675,4110,4110,4110,4110,524
|
|
20241209,094200,258440035,4110,4110,4110,4110,155
|
|
20241209,094100,257802985,4110,4110,4110,4110,107
|
|
20241209,094000,257363215,4110,4110,4115,4110,4
|
|
20241209,093900,257346770,4105,4105,4105,4105,50
|
|
20241209,093800,257141520,4105,4110,4110,4105,1221
|
|
20241209,093700,252128210,4120,4115,4120,4115,50
|
|
20241209,093600,251922215,4115,4125,4130,4115,27
|
|
20241209,093500,251811085,4120,4125,4125,4120,201
|
|
20241209,093400,250982925,4120,4115,4140,4115,15
|
|
20241209,093300,250921160,4115,4110,4115,4110,18
|
|
20241209,093200,250847115,4105,4100,4115,4100,598
|
|
20241209,093100,248395290,4100,4100,4100,4100,0
|
|
20241209,093000,248395290,4100,4090,4115,4090,247
|
|
20241209,092900,247381660,4095,4085,4100,4080,1821
|
|
20241209,092800,239928475,4085,4085,4085,4085,491
|
|
20241209,092700,237922740,4085,4080,4085,4080,488
|
|
20241209,092600,235931690,4080,4095,4095,4065,3182
|
|
20241209,092500,222955385,4095,4100,4110,4095,2097
|
|
20241209,092400,214341010,4100,4100,4100,4100,826
|
|
20241209,092300,210954410,4100,4100,4100,4100,86
|
|
20241209,092200,210601810,4110,4110,4110,4090,1050
|
|
20241209,092100,206294240,4110,4105,4110,4105,154
|
|
20241209,092000,205661320,4110,4115,4125,4110,1118
|
|
20241209,091900,201059785,4115,4125,4130,4110,5929
|
|
20241209,091800,176653810,4130,4120,4130,4120,295
|
|
20241209,091700,175437650,4120,4120,4120,4120,1351
|
|
20241209,091600,169871530,4125,4125,4125,4125,11
|
|
20241209,091500,169826155,4120,4120,4125,4120,251
|
|
20241209,091400,168792030,4115,4120,4120,4110,1497
|
|
20241209,091300,162629845,4125,4125,4125,4115,151
|
|
20241209,091200,162007780,4135,4150,4150,4130,5139
|
|
20241209,091100,140767960,4150,4125,4155,4125,2249
|
|
20241209,091000,131479280,4120,4135,4135,4120,4090
|
|
20241209,090900,114582550,4150,4150,4150,4150,1935
|
|
20241209,090800,106552300,4165,4165,4165,4165,201
|
|
20241209,090700,105715135,4130,4170,4170,4130,6043
|
|
20241209,090600,80731480,4155,4140,4155,4125,3795
|
|
20241209,090500,65016750,4150,4155,4160,4150,4359
|
|
20241209,090400,46914480,4145,4195,4195,4145,5466
|
|
20241209,090300,24081085,4235,4235,4235,4235,0
|
|
20241209,090200,24081085,4235,4235,4235,4235,0
|
|
20241209,090100,24081085,4235,4205,4235,4195,6
|
|
20241209,090000,24055785,4205,4190,4205,4185,5730
|