696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,203300,122123505,4950,4950,4950,4950,204
|
|
20241204,203200,122123505,4950,4950,4950,4950,0
|
|
20241204,203100,122123505,4950,4950,4950,4950,0
|
|
20241204,203000,122123505,4950,4950,4950,4950,0
|
|
20241204,202900,122123505,4950,4950,4950,4950,0
|
|
20241204,202800,122123505,4950,4950,4950,4950,0
|
|
20241204,202700,122123505,4950,4950,4950,4950,0
|
|
20241204,202600,122123505,4950,4950,4950,4950,0
|
|
20241204,202500,122123505,4950,4950,4950,4950,0
|
|
20241204,202400,122123505,4950,4950,4950,4950,0
|
|
20241204,202300,122123505,4950,4950,4950,4950,0
|
|
20241204,202200,122123505,4950,4950,4950,4950,0
|
|
20241204,202100,122123505,4950,4950,4950,4950,0
|
|
20241204,202000,122123505,4950,4950,4950,4950,0
|
|
20241204,201900,122123505,4950,4950,4950,4950,0
|
|
20241204,201800,122123505,4950,4950,4950,4950,0
|
|
20241204,201700,122123505,4950,4950,4950,4950,0
|
|
20241204,201600,122123505,4950,4950,4950,4950,0
|
|
20241204,201500,122123505,4950,4950,4950,4950,0
|
|
20241204,201400,122123505,4950,4950,4950,4950,0
|
|
20241204,201300,122123505,4950,4950,4950,4950,0
|
|
20241204,201200,122123505,4950,4950,4950,4950,0
|
|
20241204,201100,122123505,4950,4950,4950,4950,0
|
|
20241204,201000,122123505,4950,4950,4950,4950,0
|
|
20241204,200900,122123505,4950,4950,4950,4950,0
|
|
20241204,200800,122123505,4950,4950,4950,4950,0
|
|
20241204,200700,122123505,4950,4950,4950,4950,0
|
|
20241204,200600,122123505,4950,4950,4950,4950,0
|
|
20241204,200500,122123505,4950,4950,4950,4950,0
|
|
20241204,200400,122123505,4950,4950,4950,4950,0
|
|
20241204,200300,122123505,4950,4950,4950,4950,204
|
|
20241204,200200,122123505,4950,4950,4950,4950,0
|
|
20241204,200100,122123505,4950,4950,4950,4950,0
|
|
20241204,200000,122123505,4950,4950,4950,4950,0
|
|
20241204,195900,122123505,4950,4950,4950,4950,0
|
|
20241204,195800,122123505,4950,4950,4950,4950,0
|
|
20241204,195700,122123505,4950,4950,4950,4950,0
|
|
20241204,195600,122123505,4950,4950,4950,4950,0
|
|
20241204,195500,122123505,4950,4950,4950,4950,0
|
|
20241204,195400,122123505,4950,4950,4950,4950,0
|
|
20241204,195300,122123505,4950,4950,4950,4950,0
|
|
20241204,195200,122123505,4950,4950,4950,4950,0
|
|
20241204,195100,122123505,4950,4950,4950,4950,0
|
|
20241204,195000,122123505,4950,4950,4950,4950,0
|
|
20241204,194900,122123505,4950,4950,4950,4950,0
|
|
20241204,194800,122123505,4950,4950,4950,4950,0
|
|
20241204,194700,122123505,4950,4950,4950,4950,0
|
|
20241204,194600,122123505,4950,4950,4950,4950,0
|
|
20241204,194500,122123505,4950,4950,4950,4950,0
|
|
20241204,194400,122123505,4950,4950,4950,4950,0
|
|
20241204,194300,122123505,4950,4950,4950,4950,0
|
|
20241204,194200,122123505,4950,4950,4950,4950,0
|
|
20241204,194100,122123505,4950,4950,4950,4950,0
|
|
20241204,194000,122123505,4950,4950,4950,4950,0
|
|
20241204,193900,122123505,4950,4950,4950,4950,0
|
|
20241204,193800,122123505,4950,4950,4950,4950,0
|
|
20241204,193700,122123505,4950,4950,4950,4950,0
|
|
20241204,193600,122123505,4950,4950,4950,4950,0
|
|
20241204,193500,122123505,4950,4950,4950,4950,0
|
|
20241204,193400,122123505,4950,4950,4950,4950,0
|
|
20241204,193300,122123505,4950,4950,4950,4950,204
|
|
20241204,193200,122123505,4950,4950,4950,4950,0
|
|
20241204,193100,122123505,4950,4950,4950,4950,0
|
|
20241204,193000,122123505,4950,4950,4950,4950,0
|
|
20241204,192900,122123505,4950,4950,4950,4950,0
|
|
20241204,192800,122123505,4950,4950,4950,4950,0
|
|
20241204,192700,122123505,4950,4950,4950,4950,0
|
|
20241204,192600,122123505,4950,4950,4950,4950,0
|
|
20241204,192500,122123505,4950,4950,4950,4950,0
|
|
20241204,192400,122123505,4950,4950,4950,4950,0
|
|
20241204,192300,122123505,4950,4950,4950,4950,0
|
|
20241204,192200,122123505,4950,4950,4950,4950,0
|
|
20241204,192100,122123505,4950,4950,4950,4950,0
|
|
20241204,192000,122123505,4950,4950,4950,4950,0
|
|
20241204,191900,122123505,4950,4950,4950,4950,0
|
|
20241204,191800,122123505,4950,4950,4950,4950,0
|
|
20241204,191700,122123505,4950,4950,4950,4950,0
|
|
20241204,191600,122123505,4950,4950,4950,4950,0
|
|
20241204,191500,122123505,4950,4950,4950,4950,0
|
|
20241204,191400,122123505,4950,4950,4950,4950,0
|
|
20241204,191300,122123505,4950,4950,4950,4950,0
|
|
20241204,191200,122123505,4950,4950,4950,4950,0
|
|
20241204,191100,122123505,4950,4950,4950,4950,0
|
|
20241204,191000,122123505,4950,4950,4950,4950,0
|
|
20241204,190900,122123505,4950,4950,4950,4950,0
|
|
20241204,190800,122123505,4950,4950,4950,4950,0
|
|
20241204,190700,122123505,4950,4950,4950,4950,0
|
|
20241204,190600,122123505,4950,4950,4950,4950,0
|
|
20241204,190500,122123505,4950,4950,4950,4950,0
|
|
20241204,190400,122123505,4950,4950,4950,4950,0
|
|
20241204,190300,122123505,4950,4950,4950,4950,204
|
|
20241204,190200,122123505,4950,4950,4950,4950,0
|
|
20241204,190100,122123505,4950,4950,4950,4950,0
|
|
20241204,190000,122123505,4950,4950,4950,4950,0
|
|
20241204,185900,122123505,4950,4950,4950,4950,0
|
|
20241204,185800,122123505,4950,4950,4950,4950,0
|
|
20241204,185700,122123505,4950,4950,4950,4950,0
|
|
20241204,185600,122123505,4950,4950,4950,4950,0
|
|
20241204,185500,122123505,4950,4950,4950,4950,0
|
|
20241204,185400,122123505,4950,4950,4950,4950,0
|
|
20241204,185300,122123505,4950,4950,4950,4950,0
|
|
20241204,185200,122123505,4950,4950,4950,4950,0
|
|
20241204,185100,122123505,4950,4950,4950,4950,0
|
|
20241204,185000,122123505,4950,4950,4950,4950,0
|
|
20241204,184900,122123505,4950,4950,4950,4950,0
|
|
20241204,184800,122123505,4950,4950,4950,4950,0
|
|
20241204,184700,122123505,4950,4950,4950,4950,0
|
|
20241204,184600,122123505,4950,4950,4950,4950,0
|
|
20241204,184500,122123505,4950,4950,4950,4950,0
|
|
20241204,184400,122123505,4950,4950,4950,4950,0
|
|
20241204,184300,122123505,4950,4950,4950,4950,0
|
|
20241204,184200,122123505,4950,4950,4950,4950,0
|
|
20241204,184100,122123505,4950,4950,4950,4950,0
|
|
20241204,184000,122123505,4950,4950,4950,4950,0
|
|
20241204,183900,122123505,4950,4950,4950,4950,0
|
|
20241204,183800,122123505,4950,4950,4950,4950,0
|
|
20241204,183700,122123505,4950,4950,4950,4950,0
|
|
20241204,183600,122123505,4950,4950,4950,4950,0
|
|
20241204,183500,122123505,4950,4950,4950,4950,0
|
|
20241204,183400,122123505,4950,4950,4950,4950,0
|
|
20241204,183300,122123505,4950,4950,4950,4950,204
|
|
20241204,183200,122123505,4950,4950,4950,4950,0
|
|
20241204,183100,122123505,4950,4950,4950,4950,0
|
|
20241204,183000,122123505,4950,4950,4950,4950,0
|
|
20241204,182900,122123505,4950,4950,4950,4950,0
|
|
20241204,182800,122123505,4950,4950,4950,4950,0
|
|
20241204,182700,122123505,4950,4950,4950,4950,0
|
|
20241204,182600,122123505,4950,4950,4950,4950,0
|
|
20241204,182500,122123505,4950,4950,4950,4950,0
|
|
20241204,182400,122123505,4950,4950,4950,4950,0
|
|
20241204,182300,122123505,4950,4950,4950,4950,0
|
|
20241204,182200,122123505,4950,4950,4950,4950,0
|
|
20241204,182100,122123505,4950,4950,4950,4950,0
|
|
20241204,182000,122123505,4950,4950,4950,4950,0
|
|
20241204,181900,122123505,4950,4950,4950,4950,0
|
|
20241204,181800,122123505,4950,4950,4950,4950,0
|
|
20241204,181700,122123505,4950,4950,4950,4950,0
|
|
20241204,181600,122123505,4950,4950,4950,4950,0
|
|
20241204,181500,122123505,4950,4950,4950,4950,0
|
|
20241204,181400,122123505,4950,4950,4950,4950,0
|
|
20241204,181300,122123505,4950,4950,4950,4950,0
|
|
20241204,181200,122123505,4950,4950,4950,4950,0
|
|
20241204,181100,122123505,4950,4950,4950,4950,0
|
|
20241204,181000,122123505,4950,4950,4950,4950,0
|
|
20241204,180900,122123505,4950,4950,4950,4950,0
|
|
20241204,180800,122123505,4950,4950,4950,4950,0
|
|
20241204,180700,122123505,4950,4950,4950,4950,0
|
|
20241204,180600,122123505,4950,4950,4950,4950,0
|
|
20241204,180500,122123505,4950,4950,4950,4950,0
|
|
20241204,180400,122123505,4950,4950,4950,4950,0
|
|
20241204,180300,122123505,4950,4950,4950,4950,204
|
|
20241204,180200,122123505,4950,4950,4950,4950,0
|
|
20241204,180100,122123505,4950,4950,4950,4950,0
|
|
20241204,180000,122123505,4950,4950,4950,4950,0
|
|
20241204,175900,122123505,4950,4950,4950,4950,0
|
|
20241204,175800,122123505,4950,4950,4950,4950,0
|
|
20241204,175700,122123505,4950,4950,4950,4950,0
|
|
20241204,175600,122123505,4950,4950,4950,4950,0
|
|
20241204,175500,122123505,4950,4950,4950,4950,0
|
|
20241204,175400,122123505,4950,4950,4950,4950,0
|
|
20241204,175300,122123505,4950,4950,4950,4950,0
|
|
20241204,175200,122123505,4950,4950,4950,4950,0
|
|
20241204,175100,122123505,4950,4950,4950,4950,0
|
|
20241204,175000,122123505,4950,4950,4950,4950,0
|
|
20241204,174900,122123505,4950,4950,4950,4950,0
|
|
20241204,174800,122123505,4950,4950,4950,4950,0
|
|
20241204,174700,122123505,4950,4950,4950,4950,0
|
|
20241204,174600,122123505,4950,4950,4950,4950,0
|
|
20241204,174500,122123505,4950,4950,4950,4950,0
|
|
20241204,174400,122123505,4950,4950,4950,4950,0
|
|
20241204,174300,122123505,4950,4950,4950,4950,0
|
|
20241204,174200,122123505,4950,4950,4950,4950,0
|
|
20241204,174100,122123505,4950,4950,4950,4950,0
|
|
20241204,174000,122123505,4950,4950,4950,4950,0
|
|
20241204,173900,122123505,4950,4950,4950,4950,0
|
|
20241204,173800,122123505,4950,4950,4950,4950,0
|
|
20241204,173700,122123505,4950,4950,4950,4950,0
|
|
20241204,173600,122123505,4950,4950,4950,4950,0
|
|
20241204,173500,122123505,4950,4950,4950,4950,0
|
|
20241204,173400,122123505,4950,4950,4950,4950,0
|
|
20241204,173300,122123505,4950,4950,4950,4950,204
|
|
20241204,173200,122123505,4950,4950,4950,4950,0
|
|
20241204,173100,122123505,4950,4950,4950,4950,0
|
|
20241204,173000,122123505,4950,4950,4950,4950,0
|
|
20241204,172900,122123505,4950,4950,4950,4950,0
|
|
20241204,172800,122123505,4950,4950,4950,4950,0
|
|
20241204,172700,122123505,4950,4950,4950,4950,0
|
|
20241204,172600,122123505,4950,4950,4950,4950,0
|
|
20241204,172500,122123505,4950,4950,4950,4950,0
|
|
20241204,172400,122123505,4950,4950,4950,4950,0
|
|
20241204,172300,122123505,4950,4950,4950,4950,0
|
|
20241204,172200,122123505,4950,4950,4950,4950,0
|
|
20241204,172100,122123505,4950,4950,4950,4950,0
|
|
20241204,172000,122123505,4950,4950,4950,4950,0
|
|
20241204,171900,122123505,4950,4950,4950,4950,0
|
|
20241204,171800,122123505,4950,4950,4950,4950,0
|
|
20241204,171700,122123505,4950,4950,4950,4950,0
|
|
20241204,171600,122123505,4950,4950,4950,4950,0
|
|
20241204,171500,122123505,4950,4950,4950,4950,0
|
|
20241204,171400,122123505,4950,4950,4950,4950,0
|
|
20241204,171300,122123505,4950,4950,4950,4950,0
|
|
20241204,171200,122123505,4950,4950,4950,4950,0
|
|
20241204,171100,122123505,4950,4950,4950,4950,0
|
|
20241204,171000,122123505,4950,4950,4950,4950,0
|
|
20241204,170900,122123505,4950,4950,4950,4950,0
|
|
20241204,170800,122123505,4950,4950,4950,4950,0
|
|
20241204,170700,122123505,4950,4950,4950,4950,0
|
|
20241204,170600,122123505,4950,4950,4950,4950,0
|
|
20241204,170500,122123505,4950,4950,4950,4950,0
|
|
20241204,170400,122123505,4950,4950,4950,4950,0
|
|
20241204,170300,122123505,4950,4950,4950,4950,204
|
|
20241204,170200,122123505,4950,4950,4950,4950,0
|
|
20241204,170100,122123505,4950,4950,4950,4950,0
|
|
20241204,170000,122123505,4950,4950,4950,4950,0
|
|
20241204,165900,122123505,4950,4950,4950,4950,0
|
|
20241204,165800,122123505,4950,4950,4950,4950,0
|
|
20241204,165700,122123505,4950,4950,4950,4950,0
|
|
20241204,165600,122123505,4950,4950,4950,4950,0
|
|
20241204,165500,122123505,4950,4950,4950,4950,0
|
|
20241204,165400,122123505,4950,4950,4950,4950,0
|
|
20241204,165300,122123505,4950,4950,4950,4950,0
|
|
20241204,165200,122123505,4950,4950,4950,4950,0
|
|
20241204,165100,122123505,4950,4950,4950,4950,0
|
|
20241204,165000,122123505,4950,4950,4950,4950,0
|
|
20241204,164900,122123505,4950,4950,4950,4950,0
|
|
20241204,164800,122123505,4950,4950,4950,4950,0
|
|
20241204,164700,122123505,4950,4950,4950,4950,0
|
|
20241204,164600,122123505,4950,4950,4950,4950,0
|
|
20241204,164500,122123505,4950,4950,4950,4950,0
|
|
20241204,164400,122123505,4950,4950,4950,4950,0
|
|
20241204,164300,122123505,4950,4950,4950,4950,0
|
|
20241204,164200,122123505,4950,4950,4950,4950,0
|
|
20241204,164100,122123505,4950,4950,4950,4950,0
|
|
20241204,164000,122123505,4950,4950,4950,4950,0
|
|
20241204,163900,122123505,4950,4950,4950,4950,0
|
|
20241204,163800,122123505,4950,4950,4950,4950,0
|
|
20241204,163700,122123505,4950,4950,4950,4950,0
|
|
20241204,163600,122123505,4950,4950,4950,4950,0
|
|
20241204,163500,122123505,4950,4950,4950,4950,0
|
|
20241204,163400,122123505,4950,4950,4950,4950,0
|
|
20241204,163300,122123505,4950,4950,4950,4950,204
|
|
20241204,163200,122123505,4950,4950,4950,4950,0
|
|
20241204,163100,122123505,4950,4950,4950,4950,0
|
|
20241204,163000,122123505,4950,4950,4950,4950,0
|
|
20241204,162900,122123505,4950,4950,4950,4950,0
|
|
20241204,162800,122123505,4950,4950,4950,4950,0
|
|
20241204,162700,122123505,4950,4950,4950,4950,0
|
|
20241204,162600,122123505,4950,4950,4950,4950,0
|
|
20241204,162500,122123505,4950,4950,4950,4950,0
|
|
20241204,162400,122123505,4950,4950,4950,4950,0
|
|
20241204,162300,122123505,4950,4950,4950,4950,0
|
|
20241204,162200,122123505,4950,4950,4950,4950,0
|
|
20241204,162100,122123505,4950,4950,4950,4950,0
|
|
20241204,162000,122123505,4950,4950,4950,4950,0
|
|
20241204,161900,122123505,4950,4950,4950,4950,0
|
|
20241204,161800,122123505,4950,4950,4950,4950,0
|
|
20241204,161700,122123505,4950,4950,4950,4950,0
|
|
20241204,161600,122123505,4950,4950,4950,4950,0
|
|
20241204,161500,122123505,4950,4950,4950,4950,0
|
|
20241204,161400,122123505,4950,4950,4950,4950,0
|
|
20241204,161300,122123505,4950,4950,4950,4950,0
|
|
20241204,161200,122123505,4950,4950,4950,4950,0
|
|
20241204,161100,122123505,4950,4950,4950,4950,0
|
|
20241204,161000,122123505,4950,4950,4950,4950,0
|
|
20241204,160900,122123505,4950,4950,4950,4950,0
|
|
20241204,160800,122123505,4950,4950,4950,4950,0
|
|
20241204,160700,122123505,4950,4950,4950,4950,0
|
|
20241204,160600,122123505,4950,4950,4950,4950,0
|
|
20241204,160500,122123505,4950,4950,4950,4950,0
|
|
20241204,160400,122123505,4950,4950,4950,4950,0
|
|
20241204,160300,122123505,4950,4950,4950,4950,204
|
|
20241204,160200,122123505,4950,4950,4950,4950,0
|
|
20241204,160100,122123505,4950,4950,4950,4950,0
|
|
20241204,160000,122123505,4950,4950,4950,4950,0
|
|
20241204,155900,122123505,4950,4950,4950,4950,0
|
|
20241204,155800,122123505,4950,4950,4950,4950,0
|
|
20241204,155700,122123505,4950,4950,4950,4950,0
|
|
20241204,155600,122123505,4950,4950,4950,4950,0
|
|
20241204,155500,122123505,4950,4950,4950,4950,0
|
|
20241204,155400,122123505,4950,4950,4950,4950,0
|
|
20241204,155300,122123505,4950,4950,4950,4950,0
|
|
20241204,155200,122123505,4950,4950,4950,4950,0
|
|
20241204,155100,122123505,4950,4950,4950,4950,0
|
|
20241204,155000,122123505,4950,4950,4950,4950,0
|
|
20241204,154900,122123505,4950,4950,4950,4950,0
|
|
20241204,154800,122123505,4950,4950,4950,4950,0
|
|
20241204,154700,122123505,4950,4950,4950,4950,0
|
|
20241204,154600,122123505,4950,4950,4950,4950,0
|
|
20241204,154500,122123505,4950,4950,4950,4950,0
|
|
20241204,154400,122123505,4950,4950,4950,4950,0
|
|
20241204,154300,122123505,4950,4950,4950,4950,0
|
|
20241204,154200,122123505,4950,4950,4950,4950,0
|
|
20241204,154100,122123505,4950,4950,4950,4950,0
|
|
20241204,154000,122123505,4950,4950,4950,4950,0
|
|
20241204,153900,122123505,4950,4950,4950,4950,0
|
|
20241204,153800,122123505,4950,4950,4950,4950,0
|
|
20241204,153700,122123505,4950,4950,4950,4950,0
|
|
20241204,153600,122123505,4950,4950,4950,4950,0
|
|
20241204,153500,122123505,4950,4950,4950,4950,0
|
|
20241204,153400,122123505,4950,4950,4950,4950,0
|
|
20241204,153300,122123505,4950,4950,4950,4950,204
|
|
20241204,153200,122123505,4950,4950,4950,4950,0
|
|
20241204,153100,122123505,4950,4950,4950,4950,0
|
|
20241204,153000,122123505,4950,4950,4950,4950,204
|
|
20241204,152900,121113705,4950,4950,4950,4950,0
|
|
20241204,152800,121113705,4950,4950,4950,4950,0
|
|
20241204,152700,121113705,4950,4950,4950,4950,0
|
|
20241204,152600,121113705,4950,4950,4950,4950,0
|
|
20241204,152500,121113705,4950,4950,4950,4950,0
|
|
20241204,152400,121113705,4950,4950,4950,4950,0
|
|
20241204,152300,121113705,4950,4950,4950,4950,0
|
|
20241204,152200,121113705,4950,4950,4950,4950,0
|
|
20241204,152100,121113705,4950,4950,4950,4950,0
|
|
20241204,152000,121113705,4950,4950,4950,4950,0
|
|
20241204,151900,121113705,4950,4950,4950,4950,0
|
|
20241204,151800,121113705,4950,4950,4950,4950,18
|
|
20241204,151700,121024605,4950,4950,4950,4945,36
|
|
20241204,151600,120846505,4950,4950,4950,4950,0
|
|
20241204,151500,120846505,4950,4950,4950,4950,60
|
|
20241204,151400,120549505,4950,4950,4950,4950,0
|
|
20241204,151300,120549505,4950,4950,4950,4950,20
|
|
20241204,151200,120450505,4950,4950,4950,4950,5
|
|
20241204,151100,120425755,4945,4945,4945,4945,0
|
|
20241204,151000,120425755,4945,4945,4945,4945,43
|
|
20241204,150900,120213120,4945,4945,4945,4945,0
|
|
20241204,150800,120213120,4945,4945,4945,4945,0
|
|
20241204,150700,120213120,4945,4945,4945,4945,100
|
|
20241204,150600,119718620,4945,4945,4945,4945,0
|
|
20241204,150500,119718620,4945,4950,4950,4945,58
|
|
20241204,150400,119431805,4950,4950,4950,4950,0
|
|
20241204,150300,119431805,4950,4950,4950,4950,0
|
|
20241204,150200,119431805,4950,4950,4950,4950,2
|
|
20241204,150100,119421905,4950,4950,4950,4950,98
|
|
20241204,150000,118936805,4950,4950,4950,4950,150
|
|
20241204,145900,118194305,4955,4955,4955,4955,14
|
|
20241204,145800,118124935,4960,4960,4960,4960,10
|
|
20241204,145700,118075335,4960,4960,4960,4960,0
|
|
20241204,145600,118075335,4960,4960,4960,4960,0
|
|
20241204,145500,118075335,4960,4960,4960,4960,0
|
|
20241204,145400,118075335,4960,4960,4960,4960,0
|
|
20241204,145300,118075335,4960,4960,4960,4960,19
|
|
20241204,145200,117981095,4960,4960,4960,4960,0
|
|
20241204,145100,117981095,4960,4960,4960,4960,0
|
|
20241204,145000,117981095,4960,4960,4960,4960,0
|
|
20241204,144900,117981095,4960,4960,4960,4960,50
|
|
20241204,144800,117733095,4960,4960,4960,4960,0
|
|
20241204,144700,117733095,4960,4960,4960,4960,0
|
|
20241204,144600,117733095,4960,4960,4960,4960,0
|
|
20241204,144500,117733095,4960,4960,4960,4960,0
|
|
20241204,144400,117733095,4960,4960,4960,4960,0
|
|
20241204,144300,117733095,4960,4960,4960,4960,0
|
|
20241204,144200,117733095,4960,4960,4960,4960,0
|
|
20241204,144100,117733095,4960,4960,4960,4960,0
|
|
20241204,144000,117733095,4960,4960,4960,4960,0
|
|
20241204,143900,117733095,4960,4960,4960,4960,5
|
|
20241204,143800,117708295,4960,4960,4960,4960,0
|
|
20241204,143700,117708295,4960,4960,4960,4960,0
|
|
20241204,143600,117708295,4960,4960,4960,4960,5
|
|
20241204,143500,117683495,4965,4965,4965,4965,7
|
|
20241204,143400,117648740,4965,4965,4965,4965,0
|
|
20241204,143300,117648740,4965,4965,4965,4965,20
|
|
20241204,143200,117549440,4965,4965,4965,4965,0
|
|
20241204,143100,117549440,4965,4965,4965,4965,5
|
|
20241204,143000,117524615,4965,4970,4970,4965,95
|
|
20241204,142900,117052590,4965,4965,4965,4965,30
|
|
20241204,142800,116903640,4950,4950,4950,4950,0
|
|
20241204,142700,116903640,4950,4950,4950,4950,0
|
|
20241204,142600,116903640,4950,4950,4950,4950,37
|
|
20241204,142500,116720490,4945,4945,4945,4945,0
|
|
20241204,142400,116720490,4945,4945,4945,4945,70
|
|
20241204,142300,116374340,4945,4945,4945,4945,100
|
|
20241204,142200,115879840,4940,4940,4940,4940,0
|
|
20241204,142100,115879840,4940,4940,4940,4940,0
|
|
20241204,142000,115879840,4940,4940,4940,4940,0
|
|
20241204,141900,115879840,4940,4940,4940,4940,0
|
|
20241204,141800,115879840,4940,4940,4940,4940,0
|
|
20241204,141700,115879840,4940,4940,4940,4940,0
|
|
20241204,141600,115879840,4940,4940,4940,4940,101
|
|
20241204,141500,115380900,4940,4940,4940,4940,0
|
|
20241204,141400,115380900,4940,4940,4940,4940,0
|
|
20241204,141300,115380900,4940,4940,4940,4940,0
|
|
20241204,141200,115380900,4940,4940,4940,4940,0
|
|
20241204,141100,115380900,4940,4940,4940,4940,0
|
|
20241204,141000,115380900,4940,4940,4940,4940,107
|
|
20241204,140900,114852320,4940,4940,4940,4940,0
|
|
20241204,140800,114852320,4940,4940,4940,4940,0
|
|
20241204,140700,114852320,4940,4940,4940,4940,0
|
|
20241204,140600,114852320,4940,4940,4940,4940,200
|
|
20241204,140500,113864320,4940,4940,4940,4940,1153
|
|
20241204,140400,108168500,4945,4945,4945,4945,2
|
|
20241204,140300,108158610,4945,4945,4945,4945,0
|
|
20241204,140200,108158610,4945,4945,4945,4945,0
|
|
20241204,140100,108158610,4945,4945,4945,4945,101
|
|
20241204,140000,107659165,4945,4945,4945,4945,0
|
|
20241204,135900,107659165,4945,4945,4945,4945,200
|
|
20241204,135800,106670165,4945,4945,4945,4945,100
|
|
20241204,135700,106175665,4945,4945,4945,4945,0
|
|
20241204,135600,106175665,4945,4945,4945,4945,0
|
|
20241204,135500,106175665,4945,4945,4945,4945,604
|
|
20241204,135400,103188885,4950,4950,4950,4950,0
|
|
20241204,135300,103188885,4950,4950,4950,4950,0
|
|
20241204,135200,103188885,4950,4950,4950,4950,0
|
|
20241204,135100,103188885,4950,4950,4950,4950,0
|
|
20241204,135000,103188885,4950,4950,4950,4950,0
|
|
20241204,134900,103188885,4950,4950,4950,4950,0
|
|
20241204,134800,103188885,4950,4950,4950,4950,1
|
|
20241204,134700,103183935,4950,4950,4950,4950,0
|
|
20241204,134600,103183935,4950,4950,4950,4950,15
|
|
20241204,134500,103109685,4950,4950,4950,4950,0
|
|
20241204,134400,103109685,4950,4950,4950,4950,0
|
|
20241204,134300,103109685,4950,4950,4950,4950,0
|
|
20241204,134200,103109685,4950,4950,4950,4950,0
|
|
20241204,134100,103109685,4950,4950,4950,4950,0
|
|
20241204,134000,103109685,4950,4950,4950,4950,1
|
|
20241204,133900,103104735,4950,4950,4950,4950,0
|
|
20241204,133800,103104735,4950,4950,4950,4950,0
|
|
20241204,133700,103104735,4950,4950,4950,4950,0
|
|
20241204,133600,103104735,4950,4950,4950,4950,200
|
|
20241204,133500,102114735,4950,4950,4950,4950,0
|
|
20241204,133400,102114735,4950,4950,4950,4950,0
|
|
20241204,133300,102114735,4950,4950,4950,4950,43
|
|
20241204,133200,101901885,4950,4950,4950,4950,0
|
|
20241204,133100,101901885,4950,4950,4950,4950,0
|
|
20241204,133000,101901885,4950,4950,4950,4950,28
|
|
20241204,132900,101763285,4950,4950,4950,4950,0
|
|
20241204,132800,101763285,4950,4950,4950,4950,5
|
|
20241204,132700,101738535,4950,4950,4950,4950,30
|
|
20241204,132600,101590035,4950,4950,4950,4950,300
|
|
20241204,132500,100105035,4950,4950,4950,4950,0
|
|
20241204,132400,100105035,4950,4950,4950,4950,0
|
|
20241204,132300,100105035,4950,4950,4950,4950,15
|
|
20241204,132200,100030785,4950,4950,4950,4950,0
|
|
20241204,132100,100030785,4950,4950,4950,4950,0
|
|
20241204,132000,100030785,4950,4950,4950,4950,0
|
|
20241204,131900,100030785,4950,4950,4950,4950,0
|
|
20241204,131800,100030785,4950,4950,4950,4950,0
|
|
20241204,131700,100030785,4950,4950,4950,4950,53
|
|
20241204,131600,99768435,4955,4955,4955,4955,0
|
|
20241204,131500,99768435,4955,4955,4955,4955,6
|
|
20241204,131400,99738705,4960,4960,4960,4960,0
|
|
20241204,131300,99738705,4960,4960,4960,4960,0
|
|
20241204,131200,99738705,4960,4960,4960,4960,0
|
|
20241204,131100,99738705,4960,4960,4960,4960,0
|
|
20241204,131000,99738705,4960,4960,4960,4960,0
|
|
20241204,130900,99738705,4960,4960,4960,4960,0
|
|
20241204,130800,99738705,4960,4960,4960,4960,0
|
|
20241204,130700,99738705,4960,4960,4960,4960,0
|
|
20241204,130600,99738705,4960,4960,4960,4960,0
|
|
20241204,130500,99738705,4960,4960,4960,4960,0
|
|
20241204,130400,99738705,4960,4960,4960,4960,0
|
|
20241204,130300,99738705,4960,4960,4960,4960,5
|
|
20241204,130200,99713905,4950,4950,4950,4950,0
|
|
20241204,130100,99713905,4950,4950,4950,4950,0
|
|
20241204,130000,99713905,4950,4950,4950,4950,0
|
|
20241204,125900,99713905,4950,4950,4950,4950,0
|
|
20241204,125800,99713905,4950,4950,4950,4950,0
|
|
20241204,125700,99713905,4950,4950,4950,4950,0
|
|
20241204,125600,99713905,4950,4950,4950,4950,0
|
|
20241204,125500,99713905,4950,4950,4950,4950,0
|
|
20241204,125400,99713905,4950,4955,4955,4950,289
|
|
20241204,125300,98283085,4955,4955,4955,4955,0
|
|
20241204,125200,98283085,4955,4955,4955,4955,0
|
|
20241204,125100,98283085,4955,4955,4955,4955,0
|
|
20241204,125000,98283085,4955,4955,4955,4955,0
|
|
20241204,124900,98283085,4955,4955,4955,4955,0
|
|
20241204,124800,98283085,4955,4955,4955,4955,0
|
|
20241204,124700,98283085,4955,4955,4955,4955,0
|
|
20241204,124600,98283085,4955,4950,4955,4950,55
|
|
20241204,124500,98010810,4950,4950,4950,4950,0
|
|
20241204,124400,98010810,4950,4950,4950,4950,0
|
|
20241204,124300,98010810,4950,4950,4950,4950,49
|
|
20241204,124200,97768260,4950,4950,4950,4950,5
|
|
20241204,124100,97743510,4945,4945,4945,4945,0
|
|
20241204,124000,97743510,4945,4945,4945,4945,0
|
|
20241204,123900,97743510,4945,4945,4945,4945,0
|
|
20241204,123800,97743510,4945,4945,4945,4945,0
|
|
20241204,123700,97743510,4945,4945,4945,4945,0
|
|
20241204,123600,97743510,4945,4945,4945,4945,0
|
|
20241204,123500,97743510,4945,4945,4945,4945,0
|
|
20241204,123400,97743510,4945,4945,4945,4945,0
|
|
20241204,123300,97743510,4945,4950,4950,4945,559
|
|
20241204,123200,94978890,4950,4950,4950,4950,0
|
|
20241204,123100,94978890,4950,4950,4950,4950,0
|
|
20241204,123000,94978890,4950,4950,4950,4950,0
|
|
20241204,122900,94978890,4950,4950,4950,4950,0
|
|
20241204,122800,94978890,4950,4950,4950,4950,0
|
|
20241204,122700,94978890,4950,4950,4950,4950,0
|
|
20241204,122600,94978890,4950,4950,4950,4950,12
|
|
20241204,122500,94919490,4950,4950,4950,4950,207
|
|
20241204,122400,93894840,4950,4950,4950,4950,500
|
|
20241204,122300,91419840,4945,4930,4945,4930,354
|
|
20241204,122200,89670150,4930,4930,4930,4930,0
|
|
20241204,122100,89670150,4930,4930,4930,4930,0
|
|
20241204,122000,89670150,4930,4930,4930,4930,0
|
|
20241204,121900,89670150,4930,4930,4930,4930,0
|
|
20241204,121800,89670150,4930,4930,4930,4930,0
|
|
20241204,121700,89670150,4930,4930,4930,4930,0
|
|
20241204,121600,89670150,4930,4930,4930,4930,0
|
|
20241204,121500,89670150,4930,4930,4930,4930,0
|
|
20241204,121400,89670150,4930,4930,4930,4930,0
|
|
20241204,121300,89670150,4930,4930,4930,4930,1
|
|
20241204,121200,89665220,4930,4930,4930,4930,0
|
|
20241204,121100,89665220,4930,4935,4935,4930,40
|
|
20241204,121000,89468015,4930,4930,4930,4930,28
|
|
20241204,120900,89329975,4925,4925,4925,4925,0
|
|
20241204,120800,89329975,4925,4930,4930,4925,700
|
|
20241204,120700,85882470,4925,4925,4925,4925,20
|
|
20241204,120600,85783970,4925,4925,4930,4925,551
|
|
20241204,120500,83069545,4925,4925,4925,4925,200
|
|
20241204,120400,82084545,4925,4945,4945,4925,201
|
|
20241204,120300,81094600,4925,4925,4925,4925,0
|
|
20241204,120200,81094600,4925,4925,4925,4925,0
|
|
20241204,120100,81094600,4925,4930,4930,4925,200
|
|
20241204,120000,80109350,4925,4925,4925,4925,0
|
|
20241204,115900,80109350,4925,4930,4930,4925,200
|
|
20241204,115800,79123600,4925,4925,4925,4925,0
|
|
20241204,115700,79123600,4925,4925,4925,4925,0
|
|
20241204,115600,79123600,4925,4925,4925,4925,0
|
|
20241204,115500,79123600,4925,4925,4925,4925,0
|
|
20241204,115400,79123600,4925,4925,4925,4925,0
|
|
20241204,115300,79123600,4925,4925,4925,4925,0
|
|
20241204,115200,79123600,4925,4925,4925,4925,0
|
|
20241204,115100,79123600,4925,4930,4930,4925,362
|
|
20241204,115000,77340320,4930,4930,4930,4930,0
|
|
20241204,114900,77340320,4930,4930,4930,4930,0
|
|
20241204,114800,77340320,4930,4930,4930,4930,52
|
|
20241204,114700,77083960,4930,4930,4930,4930,0
|
|
20241204,114600,77083960,4930,4930,4930,4930,0
|
|
20241204,114500,77083960,4930,4930,4930,4930,0
|
|
20241204,114400,77083960,4930,4930,4930,4930,0
|
|
20241204,114300,77083960,4930,4930,4930,4930,0
|
|
20241204,114200,77083960,4930,4930,4930,4930,3
|
|
20241204,114100,77069170,4930,4930,4930,4930,0
|
|
20241204,114000,77069170,4930,4930,4930,4930,0
|
|
20241204,113900,77069170,4930,4930,4930,4930,0
|
|
20241204,113800,77069170,4930,4930,4930,4930,0
|
|
20241204,113700,77069170,4930,4930,4930,4930,0
|
|
20241204,113600,77069170,4930,4930,4930,4930,110
|
|
20241204,113500,76526870,4930,4930,4930,4930,0
|
|
20241204,113400,76526870,4930,4930,4930,4930,0
|
|
20241204,113300,76526870,4930,4930,4930,4930,520
|
|
20241204,113200,73963270,4930,4930,4930,4930,0
|
|
20241204,113100,73963270,4930,4930,4930,4930,54
|
|
20241204,113000,73697050,4935,4935,4935,4935,0
|
|
20241204,112900,73697050,4935,4935,4935,4935,0
|
|
20241204,112800,73697050,4935,4935,4935,4935,1
|
|
20241204,112700,73692115,4930,4930,4930,4930,0
|
|
20241204,112600,73692115,4930,4930,4930,4930,0
|
|
20241204,112500,73692115,4930,4930,4930,4930,0
|
|
20241204,112400,73692115,4930,4930,4930,4930,0
|
|
20241204,112300,73692115,4930,4930,4930,4930,0
|
|
20241204,112200,73692115,4930,4930,4930,4930,0
|
|
20241204,112100,73692115,4930,4930,4930,4930,100
|
|
20241204,112000,73199115,4950,4950,4950,4950,0
|
|
20241204,111900,73199115,4950,4950,4950,4950,0
|
|
20241204,111800,73199115,4950,4950,4950,4950,0
|
|
20241204,111700,73199115,4950,4950,4950,4950,0
|
|
20241204,111600,73199115,4950,4950,4950,4950,2
|
|
20241204,111500,73189215,4950,4950,4950,4950,0
|
|
20241204,111400,73189215,4950,4950,4950,4950,40
|
|
20241204,111300,72991215,4930,4930,4930,4930,54
|
|
20241204,111200,72724995,4930,4930,4930,4930,300
|
|
20241204,111100,71245995,4925,4925,4925,4925,0
|
|
20241204,111000,71245995,4925,4925,4925,4925,0
|
|
20241204,110900,71245995,4925,4925,4925,4925,0
|
|
20241204,110800,71245995,4925,4925,4925,4925,0
|
|
20241204,110700,71245995,4925,4925,4925,4925,0
|
|
20241204,110600,71245995,4925,4925,4925,4925,0
|
|
20241204,110500,71245995,4925,4925,4925,4925,528
|
|
20241204,110400,68645595,4950,4950,4950,4950,0
|
|
20241204,110300,68645595,4950,4950,4950,4950,0
|
|
20241204,110200,68645595,4950,4950,4950,4950,0
|
|
20241204,110100,68645595,4950,4950,4950,4950,3
|
|
20241204,110000,68630745,4950,4950,4950,4950,17
|
|
20241204,105900,68546595,4950,4950,4950,4950,0
|
|
20241204,105800,68546595,4950,4950,4950,4950,1
|
|
20241204,105700,68541645,4925,4925,4925,4925,54
|
|
20241204,105600,68275695,4930,4925,4930,4925,55
|
|
20241204,105500,68004790,4930,4930,4930,4930,151
|
|
20241204,105400,67260360,4930,4930,4930,4930,0
|
|
20241204,105300,67260360,4930,4930,4930,4930,0
|
|
20241204,105200,67260360,4930,4935,4935,4930,178
|
|
20241204,105100,66382720,4940,4940,4940,4940,0
|
|
20241204,105000,66382720,4940,4940,4940,4940,0
|
|
20241204,104900,66382720,4940,4940,4940,4940,0
|
|
20241204,104800,66382720,4940,4940,4940,4940,0
|
|
20241204,104700,66382720,4940,4940,4940,4940,100
|
|
20241204,104600,65888720,4940,4940,4940,4940,0
|
|
20241204,104500,65888720,4940,4940,4940,4940,0
|
|
20241204,104400,65888720,4940,4940,4940,4940,1
|
|
20241204,104300,65883780,4940,4940,4940,4940,0
|
|
20241204,104200,65883780,4940,4935,4940,4935,110
|
|
20241204,104100,65340525,4930,4930,4930,4930,200
|
|
20241204,104000,64354525,4930,4930,4930,4930,0
|
|
20241204,103900,64354525,4930,4930,4930,4930,0
|
|
20241204,103800,64354525,4930,4930,4930,4930,0
|
|
20241204,103700,64354525,4930,4930,4930,4930,0
|
|
20241204,103600,64354525,4930,4930,4930,4930,0
|
|
20241204,103500,64354525,4930,4930,4930,4930,61
|
|
20241204,103400,64053795,4930,4930,4930,4930,599
|
|
20241204,103300,61100725,4925,4925,4925,4925,1
|
|
20241204,103200,61095800,4930,4930,4930,4930,105
|
|
20241204,103100,60578150,4930,4930,4930,4930,0
|
|
20241204,103000,60578150,4930,4930,4930,4930,20
|
|
20241204,102900,60479550,4930,4930,4930,4930,168
|
|
20241204,102800,59651310,4925,4925,4925,4925,0
|
|
20241204,102700,59651310,4925,4935,4935,4925,175
|
|
20241204,102600,58788210,4935,4935,4935,4935,0
|
|
20241204,102500,58788210,4935,4930,4935,4930,111
|
|
20241204,102400,58240975,4930,4930,4930,4930,0
|
|
20241204,102300,58240975,4930,4930,4930,4930,0
|
|
20241204,102200,58240975,4930,4930,4930,4930,292
|
|
20241204,102100,56801415,4930,4930,4930,4930,0
|
|
20241204,102000,56801415,4930,4930,4930,4930,0
|
|
20241204,101900,56801415,4930,4930,4930,4930,0
|
|
20241204,101800,56801415,4930,4940,4940,4930,83
|
|
20241204,101700,56391905,4940,4940,4940,4940,148
|
|
20241204,101600,55660785,4940,4940,4940,4940,20
|
|
20241204,101500,55561985,4950,4950,4950,4950,4
|
|
20241204,101400,55542185,4955,4955,4955,4955,4
|
|
20241204,101300,55522365,4930,4930,4930,4930,0
|
|
20241204,101200,55522365,4930,4955,4955,4930,2151
|
|
20241204,101100,44875685,4955,4955,4955,4955,6
|
|
20241204,101000,44845955,4970,4970,4970,4970,50
|
|
20241204,100900,44597455,4970,4965,4970,4965,11
|
|
20241204,100800,44542835,4965,4965,4965,4965,5
|
|
20241204,100700,44518010,4970,4970,4970,4970,0
|
|
20241204,100600,44518010,4970,4970,4970,4970,0
|
|
20241204,100500,44518010,4970,4970,4970,4970,0
|
|
20241204,100400,44518010,4970,4970,4970,4970,1
|
|
20241204,100300,44513040,4970,4970,4970,4970,1
|
|
20241204,100200,44508070,4955,4955,4955,4955,0
|
|
20241204,100100,44508070,4955,4955,4955,4955,0
|
|
20241204,100000,44508070,4955,4955,4955,4955,23
|
|
20241204,095900,44394105,4960,4960,4960,4960,0
|
|
20241204,095800,44394105,4960,4955,4960,4955,18
|
|
20241204,095700,44304840,4950,4950,4950,4950,277
|
|
20241204,095600,42933690,4950,4950,4950,4950,0
|
|
20241204,095500,42933690,4950,4950,4950,4950,0
|
|
20241204,095400,42933690,4950,4950,4950,4950,102
|
|
20241204,095300,42428790,4950,4940,4950,4940,296
|
|
20241204,095200,40966510,4940,4940,4940,4940,35
|
|
20241204,095100,40793610,4920,4920,4920,4920,0
|
|
20241204,095000,40793610,4920,4920,4920,4920,284
|
|
20241204,094900,39396330,4920,4940,4940,4920,494
|
|
20241204,094800,36964190,4920,4920,4920,4920,0
|
|
20241204,094700,36964190,4920,4920,4920,4920,54
|
|
20241204,094600,36698510,4920,4920,4920,4920,200
|
|
20241204,094500,35714510,4940,4940,4940,4940,102
|
|
20241204,094400,35210630,4940,4940,4940,4940,0
|
|
20241204,094300,35210630,4940,4940,4940,4940,0
|
|
20241204,094200,35210630,4940,4940,4940,4940,3
|
|
20241204,094100,35195810,4945,4910,4950,4910,215
|
|
20241204,094000,34138255,4940,4945,4945,4940,256
|
|
20241204,093900,32872955,4950,4950,4950,4950,10
|
|
20241204,093800,32823455,4950,4955,4955,4950,587
|
|
20241204,093700,29916550,4960,4965,4965,4960,403
|
|
20241204,093600,27917495,4965,4965,4965,4965,35
|
|
20241204,093500,27743720,4965,4965,4965,4965,105
|
|
20241204,093400,27222395,4960,4960,4960,4960,0
|
|
20241204,093300,27222395,4960,4975,4975,4960,56
|
|
20241204,093200,26944270,4960,4960,4960,4960,0
|
|
20241204,093100,26944270,4960,4960,4960,4960,0
|
|
20241204,093000,26944270,4960,4980,4980,4960,239
|
|
20241204,092900,25757465,4980,4980,4980,4980,117
|
|
20241204,092800,25174805,4985,4990,4990,4985,124
|
|
20241204,092700,24556390,5000,5000,5000,5000,0
|
|
20241204,092600,24556390,5000,5000,5000,5000,23
|
|
20241204,092500,24441390,5000,5000,5000,5000,2
|
|
20241204,092400,24431390,5000,5000,5000,5000,16
|
|
20241204,092300,24351390,4995,4995,4995,4995,0
|
|
20241204,092200,24351390,4995,4995,4995,4995,0
|
|
20241204,092100,24351390,4995,5010,5010,4995,508
|
|
20241204,092000,21807975,5010,5000,5010,5000,35
|
|
20241204,091900,21632965,4975,4975,4975,4975,38
|
|
20241204,091800,21443915,4975,4975,4975,4975,12
|
|
20241204,091700,21384215,4965,4965,4965,4965,0
|
|
20241204,091600,21384215,4965,4975,4975,4965,3048
|
|
20241204,091500,6235405,4975,4975,4975,4975,5
|
|
20241204,091400,6210530,4975,4975,4975,4975,150
|
|
20241204,091300,5464280,4970,4970,4970,4970,0
|
|
20241204,091200,5464280,4970,4970,4970,4970,210
|
|
20241204,091100,4420580,5000,5000,5000,5000,122
|
|
20241204,091000,3810580,5000,5000,5000,5000,0
|
|
20241204,090900,3810580,5000,5000,5000,5000,0
|
|
20241204,090800,3810580,5000,5000,5000,5000,206
|
|
20241204,090700,2780580,5000,5000,5000,5000,0
|
|
20241204,090600,2780580,5000,5000,5000,5000,0
|
|
20241204,090500,2780580,5000,5000,5000,5000,0
|
|
20241204,090400,2780580,5000,5000,5000,5000,1
|
|
20241204,090300,2775580,5000,5000,5000,5000,0
|
|
20241204,090200,2775580,5000,5000,5000,5000,0
|
|
20241204,090100,2775580,5000,5000,5000,5000,24
|
|
20241204,090000,2655580,5020,5020,5020,5020,529
|