574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183100,126941065,3890,3890,3890,3890,263
|
|
20241216,183000,126941065,3890,3890,3890,3890,0
|
|
20241216,182900,126941065,3890,3890,3890,3890,0
|
|
20241216,182800,126941065,3890,3890,3890,3890,0
|
|
20241216,182700,126941065,3890,3890,3890,3890,0
|
|
20241216,182600,126941065,3890,3890,3890,3890,0
|
|
20241216,182500,126941065,3890,3890,3890,3890,0
|
|
20241216,182400,126941065,3890,3890,3890,3890,0
|
|
20241216,182300,126941065,3890,3890,3890,3890,0
|
|
20241216,182200,126941065,3890,3890,3890,3890,0
|
|
20241216,182100,126941065,3890,3890,3890,3890,0
|
|
20241216,182000,126941065,3890,3890,3890,3890,0
|
|
20241216,181900,126941065,3890,3890,3890,3890,0
|
|
20241216,181800,126941065,3890,3890,3890,3890,0
|
|
20241216,181700,126941065,3890,3890,3890,3890,0
|
|
20241216,181600,126941065,3890,3890,3890,3890,0
|
|
20241216,181500,126941065,3890,3890,3890,3890,0
|
|
20241216,181400,126941065,3890,3890,3890,3890,0
|
|
20241216,181300,126941065,3890,3890,3890,3890,0
|
|
20241216,181200,126941065,3890,3890,3890,3890,0
|
|
20241216,181100,126941065,3890,3890,3890,3890,0
|
|
20241216,181000,126941065,3890,3890,3890,3890,0
|
|
20241216,180900,126941065,3890,3890,3890,3890,0
|
|
20241216,180800,126941065,3890,3890,3890,3890,0
|
|
20241216,180700,126941065,3890,3890,3890,3890,0
|
|
20241216,180600,126941065,3890,3890,3890,3890,0
|
|
20241216,180500,126941065,3890,3890,3890,3890,0
|
|
20241216,180400,126941065,3890,3890,3890,3890,0
|
|
20241216,180300,126941065,3890,3890,3890,3890,0
|
|
20241216,180200,126941065,3890,3890,3890,3890,0
|
|
20241216,180100,126941065,3890,3890,3890,3890,263
|
|
20241216,180000,126941065,3890,3890,3890,3890,0
|
|
20241216,175900,126941065,3890,3890,3890,3890,0
|
|
20241216,175800,126941065,3890,3890,3890,3890,0
|
|
20241216,175700,126941065,3890,3890,3890,3890,0
|
|
20241216,175600,126941065,3890,3890,3890,3890,0
|
|
20241216,175500,126941065,3890,3890,3890,3890,0
|
|
20241216,175400,126941065,3890,3890,3890,3890,0
|
|
20241216,175300,126941065,3890,3890,3890,3890,0
|
|
20241216,175200,126941065,3890,3890,3890,3890,0
|
|
20241216,175100,126941065,3890,3890,3890,3890,0
|
|
20241216,175000,126941065,3890,3890,3890,3890,0
|
|
20241216,174900,126941065,3890,3890,3890,3890,0
|
|
20241216,174800,126941065,3890,3890,3890,3890,0
|
|
20241216,174700,126941065,3890,3890,3890,3890,0
|
|
20241216,174600,126941065,3890,3890,3890,3890,0
|
|
20241216,174500,126941065,3890,3890,3890,3890,0
|
|
20241216,174400,126941065,3890,3890,3890,3890,0
|
|
20241216,174300,126941065,3890,3890,3890,3890,0
|
|
20241216,174200,126941065,3890,3890,3890,3890,0
|
|
20241216,174100,126941065,3890,3890,3890,3890,0
|
|
20241216,174000,126941065,3890,3890,3890,3890,0
|
|
20241216,173900,126941065,3890,3890,3890,3890,0
|
|
20241216,173800,126941065,3890,3890,3890,3890,0
|
|
20241216,173700,126941065,3890,3890,3890,3890,0
|
|
20241216,173600,126941065,3890,3890,3890,3890,0
|
|
20241216,173500,126941065,3890,3890,3890,3890,0
|
|
20241216,173400,126941065,3890,3890,3890,3890,0
|
|
20241216,173300,126941065,3890,3890,3890,3890,0
|
|
20241216,173200,126941065,3890,3890,3890,3890,0
|
|
20241216,173100,126941065,3890,3890,3890,3890,263
|
|
20241216,173000,126941065,3890,3890,3890,3890,0
|
|
20241216,172900,126941065,3890,3890,3890,3890,0
|
|
20241216,172800,126941065,3890,3890,3890,3890,0
|
|
20241216,172700,126941065,3890,3890,3890,3890,0
|
|
20241216,172600,126941065,3890,3890,3890,3890,0
|
|
20241216,172500,126941065,3890,3890,3890,3890,0
|
|
20241216,172400,126941065,3890,3890,3890,3890,0
|
|
20241216,172300,126941065,3890,3890,3890,3890,0
|
|
20241216,172200,126941065,3890,3890,3890,3890,0
|
|
20241216,172100,126941065,3890,3890,3890,3890,0
|
|
20241216,172000,126941065,3890,3890,3890,3890,0
|
|
20241216,171900,126941065,3890,3890,3890,3890,0
|
|
20241216,171800,126941065,3890,3890,3890,3890,0
|
|
20241216,171700,126941065,3890,3890,3890,3890,0
|
|
20241216,171600,126941065,3890,3890,3890,3890,0
|
|
20241216,171500,126941065,3890,3890,3890,3890,0
|
|
20241216,171400,126941065,3890,3890,3890,3890,0
|
|
20241216,171300,126941065,3890,3890,3890,3890,0
|
|
20241216,171200,126941065,3890,3890,3890,3890,0
|
|
20241216,171100,126941065,3890,3890,3890,3890,0
|
|
20241216,171000,126941065,3890,3890,3890,3890,0
|
|
20241216,170900,126941065,3890,3890,3890,3890,0
|
|
20241216,170800,126941065,3890,3890,3890,3890,0
|
|
20241216,170700,126941065,3890,3890,3890,3890,0
|
|
20241216,170600,126941065,3890,3890,3890,3890,0
|
|
20241216,170500,126941065,3890,3890,3890,3890,0
|
|
20241216,170400,126941065,3890,3890,3890,3890,0
|
|
20241216,170300,126941065,3890,3890,3890,3890,0
|
|
20241216,170200,126941065,3890,3890,3890,3890,0
|
|
20241216,170100,126941065,3890,3890,3890,3890,263
|
|
20241216,170000,126941065,3890,3890,3890,3890,0
|
|
20241216,165900,126941065,3890,3890,3890,3890,0
|
|
20241216,165800,126941065,3890,3890,3890,3890,0
|
|
20241216,165700,126941065,3890,3890,3890,3890,0
|
|
20241216,165600,126941065,3890,3890,3890,3890,0
|
|
20241216,165500,126941065,3890,3890,3890,3890,0
|
|
20241216,165400,126941065,3890,3890,3890,3890,0
|
|
20241216,165300,126941065,3890,3890,3890,3890,0
|
|
20241216,165200,126941065,3890,3890,3890,3890,0
|
|
20241216,165100,126941065,3890,3890,3890,3890,0
|
|
20241216,165000,126941065,3890,3890,3890,3890,0
|
|
20241216,164900,126941065,3890,3890,3890,3890,0
|
|
20241216,164800,126941065,3890,3890,3890,3890,0
|
|
20241216,164700,126941065,3890,3890,3890,3890,0
|
|
20241216,164600,126941065,3890,3890,3890,3890,0
|
|
20241216,164500,126941065,3890,3890,3890,3890,0
|
|
20241216,164400,126941065,3890,3890,3890,3890,0
|
|
20241216,164300,126941065,3890,3890,3890,3890,0
|
|
20241216,164200,126941065,3890,3890,3890,3890,0
|
|
20241216,164100,126941065,3890,3890,3890,3890,0
|
|
20241216,164000,126941065,3890,3890,3890,3890,0
|
|
20241216,163900,126941065,3890,3890,3890,3890,0
|
|
20241216,163800,126941065,3890,3890,3890,3890,0
|
|
20241216,163700,126941065,3890,3890,3890,3890,0
|
|
20241216,163600,126941065,3890,3890,3890,3890,0
|
|
20241216,163500,126941065,3890,3890,3890,3890,0
|
|
20241216,163400,126941065,3890,3890,3890,3890,0
|
|
20241216,163300,126941065,3890,3890,3890,3890,0
|
|
20241216,163200,126941065,3890,3890,3890,3890,0
|
|
20241216,163100,126941065,3890,3890,3890,3890,263
|
|
20241216,163000,126941065,3890,3890,3890,3890,0
|
|
20241216,162900,126941065,3890,3890,3890,3890,0
|
|
20241216,162800,126941065,3890,3890,3890,3890,0
|
|
20241216,162700,126941065,3890,3890,3890,3890,0
|
|
20241216,162600,126941065,3890,3890,3890,3890,0
|
|
20241216,162500,126941065,3890,3890,3890,3890,0
|
|
20241216,162400,126941065,3890,3890,3890,3890,0
|
|
20241216,162300,126941065,3890,3890,3890,3890,0
|
|
20241216,162200,126941065,3890,3890,3890,3890,0
|
|
20241216,162100,126941065,3890,3890,3890,3890,0
|
|
20241216,162000,126941065,3890,3890,3890,3890,0
|
|
20241216,161900,126941065,3890,3890,3890,3890,0
|
|
20241216,161800,126941065,3890,3890,3890,3890,0
|
|
20241216,161700,126941065,3890,3890,3890,3890,0
|
|
20241216,161600,126941065,3890,3890,3890,3890,0
|
|
20241216,161500,126941065,3890,3890,3890,3890,0
|
|
20241216,161400,126941065,3890,3890,3890,3890,0
|
|
20241216,161300,126941065,3890,3890,3890,3890,0
|
|
20241216,161200,126941065,3890,3890,3890,3890,0
|
|
20241216,161100,126941065,3890,3890,3890,3890,0
|
|
20241216,161000,126941065,3890,3890,3890,3890,0
|
|
20241216,160900,126941065,3890,3890,3890,3890,0
|
|
20241216,160800,126941065,3890,3890,3890,3890,0
|
|
20241216,160700,126941065,3890,3890,3890,3890,0
|
|
20241216,160600,126941065,3890,3890,3890,3890,0
|
|
20241216,160500,126941065,3890,3890,3890,3890,0
|
|
20241216,160400,126941065,3890,3890,3890,3890,0
|
|
20241216,160300,126941065,3890,3890,3890,3890,0
|
|
20241216,160200,126941065,3890,3890,3890,3890,0
|
|
20241216,160100,126941065,3890,3890,3890,3890,263
|
|
20241216,160000,126941065,3890,3890,3890,3890,0
|
|
20241216,155900,126941065,3890,3890,3890,3890,0
|
|
20241216,155800,126941065,3890,3890,3890,3890,0
|
|
20241216,155700,126941065,3890,3890,3890,3890,0
|
|
20241216,155600,126941065,3890,3890,3890,3890,0
|
|
20241216,155500,126941065,3890,3890,3890,3890,0
|
|
20241216,155400,126941065,3890,3890,3890,3890,0
|
|
20241216,155300,126941065,3890,3890,3890,3890,0
|
|
20241216,155200,126941065,3890,3890,3890,3890,0
|
|
20241216,155100,126941065,3890,3890,3890,3890,0
|
|
20241216,155000,126941065,3890,3890,3890,3890,0
|
|
20241216,154900,126941065,3890,3890,3890,3890,0
|
|
20241216,154800,126941065,3890,3890,3890,3890,0
|
|
20241216,154700,126941065,3890,3890,3890,3890,0
|
|
20241216,154600,126941065,3890,3890,3890,3890,0
|
|
20241216,154500,126941065,3890,3890,3890,3890,0
|
|
20241216,154400,126941065,3890,3890,3890,3890,0
|
|
20241216,154300,126941065,3890,3890,3890,3890,0
|
|
20241216,154200,126941065,3890,3890,3890,3890,0
|
|
20241216,154100,126941065,3890,3890,3890,3890,0
|
|
20241216,154000,126941065,3890,3890,3890,3890,0
|
|
20241216,153900,126941065,3890,3890,3890,3890,0
|
|
20241216,153800,126941065,3890,3890,3890,3890,0
|
|
20241216,153700,126941065,3890,3890,3890,3890,0
|
|
20241216,153600,126941065,3890,3890,3890,3890,0
|
|
20241216,153500,126941065,3890,3890,3890,3890,0
|
|
20241216,153400,126941065,3890,3890,3890,3890,0
|
|
20241216,153300,126941065,3890,3890,3890,3890,0
|
|
20241216,153200,126941065,3890,3890,3890,3890,0
|
|
20241216,153100,126941065,3890,3890,3890,3890,263
|
|
20241216,153000,126941065,3890,3890,3890,3890,263
|
|
20241216,152900,125917995,3900,3900,3900,3900,0
|
|
20241216,152800,125917995,3900,3900,3900,3900,0
|
|
20241216,152700,125917995,3900,3900,3900,3900,0
|
|
20241216,152600,125917995,3900,3900,3900,3900,0
|
|
20241216,152500,125917995,3900,3900,3900,3900,0
|
|
20241216,152400,125917995,3900,3900,3900,3900,0
|
|
20241216,152300,125917995,3900,3900,3900,3900,0
|
|
20241216,152200,125917995,3900,3900,3900,3900,0
|
|
20241216,152100,125917995,3900,3900,3900,3900,0
|
|
20241216,152000,125917995,3900,3900,3900,3900,0
|
|
20241216,151900,125917995,3900,3900,3900,3900,61
|
|
20241216,151800,125680095,3885,3885,3885,3885,1
|
|
20241216,151700,125676210,3885,3885,3885,3885,52
|
|
20241216,151600,125474190,3885,3885,3885,3885,0
|
|
20241216,151500,125474190,3885,3900,3900,3885,1034
|
|
20241216,151400,121456605,3900,3900,3900,3900,67
|
|
20241216,151300,121195305,3885,3890,3890,3885,1001
|
|
20241216,151200,117301565,3890,3890,3890,3890,0
|
|
20241216,151100,117301565,3890,3895,3895,3890,718
|
|
20241216,151000,114508460,3895,3895,3895,3895,283
|
|
20241216,150900,113406175,3895,3895,3895,3895,0
|
|
20241216,150800,113406175,3895,3895,3895,3895,501
|
|
20241216,150700,111454780,3895,3900,3900,3895,87
|
|
20241216,150600,111115755,3895,3900,3900,3895,169
|
|
20241216,150500,110456660,3900,3900,3900,3900,0
|
|
20241216,150400,110456660,3900,3900,3900,3900,0
|
|
20241216,150300,110456660,3900,3900,3900,3900,0
|
|
20241216,150200,110456660,3900,3900,3900,3900,301
|
|
20241216,150100,109282760,3900,3900,3900,3900,0
|
|
20241216,150000,109282760,3900,3900,3900,3900,0
|
|
20241216,145900,109282760,3900,3900,3900,3900,1
|
|
20241216,145800,109278860,3900,3900,3900,3900,0
|
|
20241216,145700,109278860,3900,3900,3900,3900,1
|
|
20241216,145600,109274960,3900,3900,3900,3900,0
|
|
20241216,145500,109274960,3900,3900,3900,3900,1
|
|
20241216,145400,109271060,3900,3900,3900,3900,8
|
|
20241216,145300,109239860,3900,3900,3900,3900,0
|
|
20241216,145200,109239860,3900,3900,3900,3900,1
|
|
20241216,145100,109235960,3895,3900,3905,3895,1548
|
|
20241216,145000,103201315,3900,3900,3900,3900,463
|
|
20241216,144900,101395615,3895,3895,3895,3895,300
|
|
20241216,144800,100227115,3895,3895,3895,3895,0
|
|
20241216,144700,100227115,3895,3895,3895,3895,0
|
|
20241216,144600,100227115,3895,3895,3895,3895,0
|
|
20241216,144500,100227115,3895,3895,3895,3895,1
|
|
20241216,144400,100223220,3895,3895,3895,3895,0
|
|
20241216,144300,100223220,3895,3895,3895,3895,1
|
|
20241216,144200,100219325,3895,3895,3895,3895,0
|
|
20241216,144100,100219325,3895,3895,3895,3895,1
|
|
20241216,144000,100215430,3895,3895,3895,3895,20
|
|
20241216,143900,100137530,3895,3895,3895,3895,1
|
|
20241216,143800,100133635,3895,3895,3895,3895,0
|
|
20241216,143700,100133635,3895,3895,3895,3895,0
|
|
20241216,143600,100133635,3895,3895,3895,3895,1
|
|
20241216,143500,100129740,3895,3895,3895,3895,0
|
|
20241216,143400,100129740,3895,3895,3895,3895,1
|
|
20241216,143300,100125845,3895,3895,3895,3895,1
|
|
20241216,143200,100121950,3890,3890,3890,3890,0
|
|
20241216,143100,100121950,3890,3890,3890,3890,375
|
|
20241216,143000,98663200,3890,3890,3890,3890,0
|
|
20241216,142900,98663200,3890,3890,3890,3890,1
|
|
20241216,142800,98659310,3900,3900,3900,3900,0
|
|
20241216,142700,98659310,3900,3895,3900,3895,18
|
|
20241216,142600,98589125,3890,3890,3890,3890,0
|
|
20241216,142500,98589125,3890,3890,3890,3890,1
|
|
20241216,142400,98585235,3890,3890,3890,3890,500
|
|
20241216,142300,96640235,3890,3885,3890,3885,451
|
|
20241216,142200,94885850,3890,3890,3890,3890,0
|
|
20241216,142100,94885850,3890,3890,3890,3890,0
|
|
20241216,142000,94885850,3890,3890,3890,3890,2
|
|
20241216,141900,94878070,3895,3895,3895,3895,0
|
|
20241216,141800,94878070,3895,3895,3895,3895,0
|
|
20241216,141700,94878070,3895,3895,3895,3895,50
|
|
20241216,141600,94683320,3900,3900,3900,3900,0
|
|
20241216,141500,94683320,3900,3900,3900,3900,0
|
|
20241216,141400,94683320,3900,3900,3900,3900,0
|
|
20241216,141300,94683320,3900,3900,3900,3900,0
|
|
20241216,141200,94683320,3900,3900,3900,3900,0
|
|
20241216,141100,94683320,3900,3900,3900,3900,1
|
|
20241216,141000,94679420,3900,3900,3900,3900,3
|
|
20241216,140900,94667720,3900,3900,3900,3900,0
|
|
20241216,140800,94667720,3900,3900,3900,3900,498
|
|
20241216,140700,92725520,3900,3900,3900,3900,153
|
|
20241216,140600,92128820,3900,3895,3900,3895,305
|
|
20241216,140500,90939325,3890,3890,3890,3890,0
|
|
20241216,140400,90939325,3890,3885,3890,3885,3
|
|
20241216,140300,90927660,3880,3880,3880,3880,0
|
|
20241216,140200,90927660,3880,3880,3880,3880,0
|
|
20241216,140100,90927660,3880,3880,3880,3880,0
|
|
20241216,140000,90927660,3880,3885,3885,3880,900
|
|
20241216,135900,87433410,3900,3900,3900,3900,0
|
|
20241216,135800,87433410,3900,3900,3900,3900,0
|
|
20241216,135700,87433410,3900,3900,3900,3900,0
|
|
20241216,135600,87433410,3900,3900,3900,3900,0
|
|
20241216,135500,87433410,3900,3900,3900,3900,0
|
|
20241216,135400,87433410,3900,3900,3900,3900,0
|
|
20241216,135300,87433410,3900,3900,3900,3900,0
|
|
20241216,135200,87433410,3900,3900,3900,3900,0
|
|
20241216,135100,87433410,3900,3900,3900,3900,0
|
|
20241216,135000,87433410,3900,3900,3900,3900,0
|
|
20241216,134900,87433410,3900,3900,3900,3900,0
|
|
20241216,134800,87433410,3900,3900,3900,3900,0
|
|
20241216,134700,87433410,3900,3900,3900,3900,0
|
|
20241216,134600,87433410,3900,3900,3900,3900,0
|
|
20241216,134500,87433410,3900,3900,3900,3900,0
|
|
20241216,134400,87433410,3900,3900,3900,3900,0
|
|
20241216,134300,87433410,3900,3900,3900,3900,0
|
|
20241216,134200,87433410,3900,3900,3900,3900,0
|
|
20241216,134100,87433410,3900,3900,3900,3900,0
|
|
20241216,134000,87433410,3900,3900,3900,3900,0
|
|
20241216,133900,87433410,3900,3900,3900,3900,50
|
|
20241216,133800,87238410,3880,3885,3885,3880,366
|
|
20241216,133700,85816745,3885,3885,3885,3885,0
|
|
20241216,133600,85816745,3885,3885,3885,3885,0
|
|
20241216,133500,85816745,3885,3885,3885,3885,0
|
|
20241216,133400,85816745,3885,3885,3885,3885,0
|
|
20241216,133300,85816745,3885,3885,3885,3885,0
|
|
20241216,133200,85816745,3885,3885,3885,3885,366
|
|
20241216,133100,84394835,3900,3900,3900,3900,0
|
|
20241216,133000,84394835,3900,3900,3900,3900,1
|
|
20241216,132900,84390935,3885,3885,3885,3885,255
|
|
20241216,132800,83400260,3895,3895,3895,3895,0
|
|
20241216,132700,83400260,3895,3895,3895,3895,500
|
|
20241216,132600,81452760,3900,3900,3900,3900,0
|
|
20241216,132500,81452760,3900,3900,3900,3900,0
|
|
20241216,132400,81452760,3900,3900,3900,3900,0
|
|
20241216,132300,81452760,3900,3900,3900,3900,0
|
|
20241216,132200,81452760,3900,3900,3900,3900,26
|
|
20241216,132100,81351360,3885,3885,3885,3885,0
|
|
20241216,132000,81351360,3885,3885,3885,3885,0
|
|
20241216,131900,81351360,3885,3885,3885,3885,0
|
|
20241216,131800,81351360,3885,3885,3885,3885,0
|
|
20241216,131700,81351360,3885,3885,3885,3885,0
|
|
20241216,131600,81351360,3885,3885,3885,3885,0
|
|
20241216,131500,81351360,3885,3885,3885,3885,0
|
|
20241216,131400,81351360,3885,3885,3885,3885,0
|
|
20241216,131300,81351360,3885,3885,3885,3885,52
|
|
20241216,131200,81149340,3880,3890,3890,3880,2183
|
|
20241216,131100,72672440,3900,3900,3900,3900,0
|
|
20241216,131000,72672440,3900,3900,3900,3900,0
|
|
20241216,130900,72672440,3900,3900,3900,3900,0
|
|
20241216,130800,72672440,3900,3900,3900,3900,0
|
|
20241216,130700,72672440,3900,3900,3900,3900,0
|
|
20241216,130600,72672440,3900,3900,3900,3900,0
|
|
20241216,130500,72672440,3900,3900,3900,3900,0
|
|
20241216,130400,72672440,3900,3900,3900,3900,0
|
|
20241216,130300,72672440,3900,3900,3900,3900,0
|
|
20241216,130200,72672440,3900,3900,3900,3900,0
|
|
20241216,130100,72672440,3900,3900,3900,3900,8
|
|
20241216,130000,72641240,3895,3895,3895,3895,0
|
|
20241216,125900,72641240,3895,3895,3895,3895,0
|
|
20241216,125800,72641240,3895,3895,3895,3895,0
|
|
20241216,125700,72641240,3895,3895,3895,3895,31
|
|
20241216,125600,72520495,3895,3895,3895,3895,3
|
|
20241216,125500,72508810,3885,3885,3885,3885,0
|
|
20241216,125400,72508810,3885,3885,3885,3885,0
|
|
20241216,125300,72508810,3885,3885,3885,3885,0
|
|
20241216,125200,72508810,3885,3885,3885,3885,0
|
|
20241216,125100,72508810,3885,3885,3885,3885,84
|
|
20241216,125000,72182470,3885,3890,3890,3885,22
|
|
20241216,124900,72096980,3885,3885,3885,3885,0
|
|
20241216,124800,72096980,3885,3895,3895,3885,1875
|
|
20241216,124700,64803580,3900,3900,3900,3900,0
|
|
20241216,124600,64803580,3900,3900,3900,3900,2
|
|
20241216,124500,64795780,3900,3900,3900,3900,0
|
|
20241216,124400,64795780,3900,3900,3900,3900,4
|
|
20241216,124300,64780180,3900,3900,3900,3900,1
|
|
20241216,124200,64776280,3900,3900,3900,3900,0
|
|
20241216,124100,64776280,3900,3900,3900,3900,0
|
|
20241216,124000,64776280,3900,3900,3900,3900,6
|
|
20241216,123900,64752880,3900,3900,3900,3900,0
|
|
20241216,123800,64752880,3900,3900,3900,3900,2
|
|
20241216,123700,64745080,3900,3900,3900,3900,4
|
|
20241216,123600,64729480,3895,3895,3895,3895,0
|
|
20241216,123500,64729480,3895,3895,3895,3895,0
|
|
20241216,123400,64729480,3895,3895,3895,3895,0
|
|
20241216,123300,64729480,3895,3895,3895,3895,0
|
|
20241216,123200,64729480,3895,3895,3895,3895,0
|
|
20241216,123100,64729480,3895,3895,3895,3895,150
|
|
20241216,123000,64145230,3900,3900,3900,3900,0
|
|
20241216,122900,64145230,3900,3900,3900,3900,4
|
|
20241216,122800,64129630,3900,3900,3900,3900,0
|
|
20241216,122700,64129630,3900,3900,3900,3900,0
|
|
20241216,122600,64129630,3900,3900,3900,3900,60
|
|
20241216,122500,63895630,3900,3900,3900,3900,5
|
|
20241216,122400,63876130,3900,3900,3900,3900,0
|
|
20241216,122300,63876130,3900,3900,3900,3900,20
|
|
20241216,122200,63798130,3900,3900,3900,3900,0
|
|
20241216,122100,63798130,3900,3900,3900,3900,4
|
|
20241216,122000,63782530,3895,3895,3895,3895,10
|
|
20241216,121900,63743580,3895,3895,3895,3895,0
|
|
20241216,121800,63743580,3895,3900,3900,3895,5
|
|
20241216,121700,63724085,3895,3895,3895,3895,70
|
|
20241216,121600,63451435,3900,3900,3900,3900,0
|
|
20241216,121500,63451435,3900,3900,3900,3900,0
|
|
20241216,121400,63451435,3900,3900,3900,3900,4
|
|
20241216,121300,63435835,3895,3895,3895,3895,0
|
|
20241216,121200,63435835,3895,3895,3895,3895,0
|
|
20241216,121100,63435835,3895,3900,3900,3895,630
|
|
20241216,121000,60981270,3905,3905,3905,3905,4
|
|
20241216,120900,60965650,3905,3905,3905,3905,0
|
|
20241216,120800,60965650,3905,3905,3905,3905,0
|
|
20241216,120700,60965650,3905,3905,3905,3905,0
|
|
20241216,120600,60965650,3905,3905,3905,3905,4
|
|
20241216,120500,60950030,3900,3900,3900,3900,0
|
|
20241216,120400,60950030,3900,3900,3900,3900,0
|
|
20241216,120300,60950030,3900,3900,3900,3900,0
|
|
20241216,120200,60950030,3900,3905,3905,3900,5
|
|
20241216,120100,60930510,3905,3905,3905,3905,0
|
|
20241216,120000,60930510,3905,3905,3905,3905,0
|
|
20241216,115900,60930510,3905,3905,3905,3905,4
|
|
20241216,115800,60914890,3905,3905,3905,3905,0
|
|
20241216,115700,60914890,3905,3905,3905,3905,0
|
|
20241216,115600,60914890,3905,3905,3905,3905,0
|
|
20241216,115500,60914890,3905,3905,3905,3905,4
|
|
20241216,115400,60899270,3905,3905,3905,3905,0
|
|
20241216,115300,60899270,3905,3905,3905,3905,0
|
|
20241216,115200,60899270,3905,3905,3905,3905,0
|
|
20241216,115100,60899270,3905,3905,3905,3905,4
|
|
20241216,115000,60883650,3900,3900,3900,3900,1
|
|
20241216,114900,60879750,3900,3900,3900,3900,1
|
|
20241216,114800,60875850,3900,3900,3900,3900,0
|
|
20241216,114700,60875850,3900,3900,3900,3900,2
|
|
20241216,114600,60868050,3900,3900,3900,3900,4
|
|
20241216,114500,60852450,3905,3905,3905,3905,0
|
|
20241216,114400,60852450,3905,3905,3905,3905,0
|
|
20241216,114300,60852450,3905,3905,3905,3905,4
|
|
20241216,114200,60836830,3905,3905,3905,3905,0
|
|
20241216,114100,60836830,3905,3905,3905,3905,0
|
|
20241216,114000,60836830,3905,3905,3905,3905,4
|
|
20241216,113900,60821210,3905,3905,3905,3905,0
|
|
20241216,113800,60821210,3905,3905,3905,3905,0
|
|
20241216,113700,60821210,3905,3905,3905,3905,0
|
|
20241216,113600,60821210,3905,3905,3905,3905,4
|
|
20241216,113500,60805590,3895,3895,3895,3895,0
|
|
20241216,113400,60805590,3895,3895,3895,3895,0
|
|
20241216,113300,60805590,3895,3895,3895,3895,0
|
|
20241216,113200,60805590,3895,3895,3895,3895,0
|
|
20241216,113100,60805590,3895,3895,3895,3895,0
|
|
20241216,113000,60805590,3895,3900,3900,3895,1769
|
|
20241216,112900,53909835,3905,3905,3905,3905,0
|
|
20241216,112800,53909835,3905,3905,3905,3905,40
|
|
20241216,112700,53753635,3905,3905,3905,3905,0
|
|
20241216,112600,53753635,3905,3905,3905,3905,0
|
|
20241216,112500,53753635,3905,3905,3905,3905,0
|
|
20241216,112400,53753635,3905,3905,3905,3905,4
|
|
20241216,112300,53738015,3905,3905,3905,3905,4
|
|
20241216,112200,53722395,3905,3905,3905,3905,0
|
|
20241216,112100,53722395,3905,3905,3905,3905,4
|
|
20241216,112000,53706775,3895,3895,3895,3895,0
|
|
20241216,111900,53706775,3895,3895,3895,3895,0
|
|
20241216,111800,53706775,3895,3895,3895,3895,0
|
|
20241216,111700,53706775,3895,3900,3900,3895,594
|
|
20241216,111600,51390360,3900,3900,3900,3900,0
|
|
20241216,111500,51390360,3900,3900,3900,3900,0
|
|
20241216,111400,51390360,3900,3900,3900,3900,18
|
|
20241216,111300,51320160,3905,3905,3905,3905,4
|
|
20241216,111200,51304540,3900,3900,3900,3900,0
|
|
20241216,111100,51304540,3900,3900,3900,3900,1
|
|
20241216,111000,51300640,3905,3905,3905,3905,0
|
|
20241216,110900,51300640,3905,3905,3905,3905,3
|
|
20241216,110800,51288925,3900,3900,3900,3900,0
|
|
20241216,110700,51288925,3900,3905,3905,3900,175
|
|
20241216,110600,50606405,3905,3905,3905,3905,1
|
|
20241216,110500,50602500,3900,3900,3900,3900,0
|
|
20241216,110400,50602500,3900,3900,3900,3900,2
|
|
20241216,110300,50594700,3900,3900,3900,3900,1
|
|
20241216,110200,50590800,3900,3900,3900,3900,2
|
|
20241216,110100,50583000,3895,3895,3895,3895,83
|
|
20241216,110000,50259715,3900,3900,3900,3900,0
|
|
20241216,105900,50259715,3900,3900,3900,3900,417
|
|
20241216,105800,48633415,3900,3900,3900,3900,4
|
|
20241216,105700,48617815,3895,3895,3895,3895,0
|
|
20241216,105600,48617815,3895,3895,3895,3895,0
|
|
20241216,105500,48617815,3895,3895,3895,3895,0
|
|
20241216,105400,48617815,3895,3900,3900,3895,1004
|
|
20241216,105300,44707215,3900,3900,3900,3900,0
|
|
20241216,105200,44707215,3900,3900,3900,3900,366
|
|
20241216,105100,43279815,3900,3900,3900,3900,0
|
|
20241216,105000,43279815,3900,3900,3900,3900,4
|
|
20241216,104900,43264215,3895,3895,3895,3895,0
|
|
20241216,104800,43264215,3895,3895,3895,3895,0
|
|
20241216,104700,43264215,3895,3895,3895,3895,400
|
|
20241216,104600,41706215,3900,3900,3900,3900,4
|
|
20241216,104500,41690615,3900,3900,3900,3900,0
|
|
20241216,104400,41690615,3900,3900,3900,3900,0
|
|
20241216,104300,41690615,3900,3900,3900,3900,700
|
|
20241216,104200,38960615,3900,3895,3900,3895,7
|
|
20241216,104100,38933330,3900,3900,3900,3900,0
|
|
20241216,104000,38933330,3900,3900,3900,3900,0
|
|
20241216,103900,38933330,3900,3900,3900,3900,4
|
|
20241216,103800,38917730,3895,3895,3895,3895,0
|
|
20241216,103700,38917730,3895,3895,3895,3895,0
|
|
20241216,103600,38917730,3895,3895,3895,3895,0
|
|
20241216,103500,38917730,3895,3900,3900,3895,5
|
|
20241216,103400,38898235,3895,3895,3895,3895,17
|
|
20241216,103300,38832020,3895,3900,3900,3895,38
|
|
20241216,103200,38684005,3900,3900,3900,3900,31
|
|
20241216,103100,38563105,3900,3900,3900,3900,3
|
|
20241216,103000,38551405,3900,3900,3900,3900,0
|
|
20241216,102900,38551405,3900,3900,3900,3900,7
|
|
20241216,102800,38524105,3900,3900,3900,3900,0
|
|
20241216,102700,38524105,3900,3900,3900,3900,4
|
|
20241216,102600,38508505,3895,3895,3895,3895,0
|
|
20241216,102500,38508505,3895,3895,3895,3895,539
|
|
20241216,102400,36409100,3895,3895,3895,3895,0
|
|
20241216,102300,36409100,3895,3900,3900,3895,5
|
|
20241216,102200,36389615,3890,3890,3890,3890,0
|
|
20241216,102100,36389615,3890,3900,3900,3890,2549
|
|
20241216,102000,26465410,3900,3905,3905,3900,103
|
|
20241216,101900,26063690,3915,3915,3915,3915,0
|
|
20241216,101800,26063690,3915,3915,3915,3915,0
|
|
20241216,101700,26063690,3915,3915,3915,3915,0
|
|
20241216,101600,26063690,3915,3920,3920,3900,1112
|
|
20241216,101500,21718815,3915,3915,3915,3915,0
|
|
20241216,101400,21718815,3915,3920,3920,3915,5
|
|
20241216,101300,21699220,3920,3920,3920,3920,0
|
|
20241216,101200,21699220,3920,3920,3920,3920,0
|
|
20241216,101100,21699220,3920,3920,3920,3920,0
|
|
20241216,101000,21699220,3920,3920,3920,3920,0
|
|
20241216,100900,21699220,3920,3920,3920,3920,0
|
|
20241216,100800,21699220,3920,3920,3920,3915,65
|
|
20241216,100700,21444720,3925,3925,3925,3925,0
|
|
20241216,100600,21444720,3925,3920,3925,3915,17
|
|
20241216,100500,21378030,3925,3925,3925,3925,0
|
|
20241216,100400,21378030,3925,3925,3925,3925,14
|
|
20241216,100300,21323080,3925,3925,3925,3925,0
|
|
20241216,100200,21323080,3925,3925,3925,3925,0
|
|
20241216,100100,21323080,3925,3925,3925,3925,4
|
|
20241216,100000,21307380,3920,3920,3920,3920,0
|
|
20241216,095900,21307380,3920,3920,3920,3920,0
|
|
20241216,095800,21307380,3920,3920,3920,3920,0
|
|
20241216,095700,21307380,3920,3920,3920,3920,3
|
|
20241216,095600,21295620,3925,3925,3925,3925,0
|
|
20241216,095500,21295620,3925,3920,3925,3915,1077
|
|
20241216,095400,17073860,3920,3915,3920,3915,191
|
|
20241216,095300,16325720,3915,3925,3925,3915,298
|
|
20241216,095200,15157730,3925,3925,3925,3925,1
|
|
20241216,095100,15153805,3925,3925,3925,3925,0
|
|
20241216,095000,15153805,3925,3925,3925,3925,0
|
|
20241216,094900,15153805,3925,3925,3925,3925,4
|
|
20241216,094800,15138105,3920,3920,3920,3920,0
|
|
20241216,094700,15138105,3920,3920,3920,3920,1
|
|
20241216,094600,15134185,3920,3920,3920,3920,100
|
|
20241216,094500,14742185,3920,3915,3920,3915,10
|
|
20241216,094400,14703015,3915,3915,3915,3915,0
|
|
20241216,094300,14703015,3915,3915,3915,3915,0
|
|
20241216,094200,14703015,3915,3920,3920,3915,6
|
|
20241216,094100,14679505,3920,3920,3920,3920,1
|
|
20241216,094000,14675585,3915,3920,3920,3915,2
|
|
20241216,093900,14667750,3915,3915,3915,3915,412
|
|
20241216,093800,13054770,3915,3915,3915,3915,4
|
|
20241216,093700,13039110,3915,3915,3915,3915,501
|
|
20241216,093600,11077695,3915,3915,3915,3915,0
|
|
20241216,093500,11077695,3915,3915,3915,3915,421
|
|
20241216,093400,9429480,3915,3920,3920,3915,276
|
|
20241216,093300,8348920,3920,3920,3920,3920,0
|
|
20241216,093200,8348920,3920,3920,3920,3920,3
|
|
20241216,093100,8337160,3920,3920,3920,3920,1058
|
|
20241216,093000,4189800,3920,3920,3920,3920,6
|
|
20241216,092900,4166280,3920,3920,3920,3920,0
|
|
20241216,092800,4166280,3920,3920,3920,3920,40
|
|
20241216,092700,4009480,3920,3920,3920,3920,10
|
|
20241216,092600,3970280,3920,3920,3920,3920,4
|
|
20241216,092500,3954600,3920,3920,3920,3920,20
|
|
20241216,092400,3876200,3920,3920,3920,3920,25
|
|
20241216,092300,3778200,3920,3920,3920,3920,0
|
|
20241216,092200,3778200,3920,3920,3920,3920,14
|
|
20241216,092100,3723320,3920,3920,3920,3920,0
|
|
20241216,092000,3723320,3920,3920,3920,3920,1
|
|
20241216,091900,3719400,3920,3920,3920,3920,3
|
|
20241216,091800,3707640,3915,3915,3915,3915,0
|
|
20241216,091700,3707640,3915,3915,3915,3915,15
|
|
20241216,091600,3648915,3920,3920,3920,3915,100
|
|
20241216,091500,3257260,3925,3930,3930,3925,22
|
|
20241216,091400,3170820,3930,3930,3930,3930,1
|
|
20241216,091300,3166890,3930,3930,3930,3930,0
|
|
20241216,091200,3166890,3930,3930,3930,3930,0
|
|
20241216,091100,3166890,3930,3930,3930,3930,0
|
|
20241216,091000,3166890,3930,3915,3930,3915,103
|
|
20241216,090900,2762880,3940,3915,3940,3915,128
|
|
20241216,090800,2258885,3915,3915,3915,3915,0
|
|
20241216,090700,2258885,3915,3915,3915,3915,0
|
|
20241216,090600,2258885,3915,3915,3915,3915,0
|
|
20241216,090500,2258885,3915,3915,3915,3915,0
|
|
20241216,090400,2258885,3915,3915,3915,3915,0
|
|
20241216,090300,2258885,3915,3920,3920,3915,43
|
|
20241216,090200,2090490,3935,3935,3935,3935,300
|
|
20241216,090100,909990,3935,3940,3940,3935,163
|
|
20241216,090000,267920,3940,3940,3940,3940,68
|