633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193000,492105200,4560,4560,4560,4560,2247
|
|
20241206,192900,492105200,4560,4560,4560,4560,0
|
|
20241206,192800,492105200,4560,4560,4560,4560,0
|
|
20241206,192700,492105200,4560,4560,4560,4560,0
|
|
20241206,192600,492105200,4560,4560,4560,4560,0
|
|
20241206,192500,492105200,4560,4560,4560,4560,0
|
|
20241206,192400,492105200,4560,4560,4560,4560,0
|
|
20241206,192300,492105200,4560,4560,4560,4560,0
|
|
20241206,192200,492105200,4560,4560,4560,4560,0
|
|
20241206,192100,492105200,4560,4560,4560,4560,0
|
|
20241206,192000,492105200,4560,4560,4560,4560,0
|
|
20241206,191900,492105200,4560,4560,4560,4560,0
|
|
20241206,191800,492105200,4560,4560,4560,4560,0
|
|
20241206,191700,492105200,4560,4560,4560,4560,0
|
|
20241206,191600,492105200,4560,4560,4560,4560,0
|
|
20241206,191500,492105200,4560,4560,4560,4560,0
|
|
20241206,191400,492105200,4560,4560,4560,4560,0
|
|
20241206,191300,492105200,4560,4560,4560,4560,0
|
|
20241206,191200,492105200,4560,4560,4560,4560,0
|
|
20241206,191100,492105200,4560,4560,4560,4560,0
|
|
20241206,191000,492105200,4560,4560,4560,4560,0
|
|
20241206,190900,492105200,4560,4560,4560,4560,0
|
|
20241206,190800,492105200,4560,4560,4560,4560,0
|
|
20241206,190700,492105200,4560,4560,4560,4560,0
|
|
20241206,190600,492105200,4560,4560,4560,4560,0
|
|
20241206,190500,492105200,4560,4560,4560,4560,0
|
|
20241206,190400,492105200,4560,4560,4560,4560,0
|
|
20241206,190300,492105200,4560,4560,4560,4560,0
|
|
20241206,190200,492105200,4560,4560,4560,4560,0
|
|
20241206,190100,492105200,4560,4560,4560,4560,0
|
|
20241206,190000,492105200,4560,4560,4560,4560,2247
|
|
20241206,185900,492105200,4560,4560,4560,4560,0
|
|
20241206,185800,492105200,4560,4560,4560,4560,0
|
|
20241206,185700,492105200,4560,4560,4560,4560,0
|
|
20241206,185600,492105200,4560,4560,4560,4560,0
|
|
20241206,185500,492105200,4560,4560,4560,4560,0
|
|
20241206,185400,492105200,4560,4560,4560,4560,0
|
|
20241206,185300,492105200,4560,4560,4560,4560,0
|
|
20241206,185200,492105200,4560,4560,4560,4560,0
|
|
20241206,185100,492105200,4560,4560,4560,4560,0
|
|
20241206,185000,492105200,4560,4560,4560,4560,0
|
|
20241206,184900,492105200,4560,4560,4560,4560,0
|
|
20241206,184800,492105200,4560,4560,4560,4560,0
|
|
20241206,184700,492105200,4560,4560,4560,4560,0
|
|
20241206,184600,492105200,4560,4560,4560,4560,0
|
|
20241206,184500,492105200,4560,4560,4560,4560,0
|
|
20241206,184400,492105200,4560,4560,4560,4560,0
|
|
20241206,184300,492105200,4560,4560,4560,4560,0
|
|
20241206,184200,492105200,4560,4560,4560,4560,0
|
|
20241206,184100,492105200,4560,4560,4560,4560,0
|
|
20241206,184000,492105200,4560,4560,4560,4560,0
|
|
20241206,183900,492105200,4560,4560,4560,4560,0
|
|
20241206,183800,492105200,4560,4560,4560,4560,0
|
|
20241206,183700,492105200,4560,4560,4560,4560,0
|
|
20241206,183600,492105200,4560,4560,4560,4560,0
|
|
20241206,183500,492105200,4560,4560,4560,4560,0
|
|
20241206,183400,492105200,4560,4560,4560,4560,0
|
|
20241206,183300,492105200,4560,4560,4560,4560,0
|
|
20241206,183200,492105200,4560,4560,4560,4560,0
|
|
20241206,183100,492105200,4560,4560,4560,4560,0
|
|
20241206,183000,492105200,4560,4560,4560,4560,2247
|
|
20241206,182900,492105200,4560,4560,4560,4560,0
|
|
20241206,182800,492105200,4560,4560,4560,4560,0
|
|
20241206,182700,492105200,4560,4560,4560,4560,0
|
|
20241206,182600,492105200,4560,4560,4560,4560,0
|
|
20241206,182500,492105200,4560,4560,4560,4560,0
|
|
20241206,182400,492105200,4560,4560,4560,4560,0
|
|
20241206,182300,492105200,4560,4560,4560,4560,0
|
|
20241206,182200,492105200,4560,4560,4560,4560,0
|
|
20241206,182100,492105200,4560,4560,4560,4560,0
|
|
20241206,182000,492105200,4560,4560,4560,4560,0
|
|
20241206,181900,492105200,4560,4560,4560,4560,0
|
|
20241206,181800,492105200,4560,4560,4560,4560,0
|
|
20241206,181700,492105200,4560,4560,4560,4560,0
|
|
20241206,181600,492105200,4560,4560,4560,4560,0
|
|
20241206,181500,492105200,4560,4560,4560,4560,0
|
|
20241206,181400,492105200,4560,4560,4560,4560,0
|
|
20241206,181300,492105200,4560,4560,4560,4560,0
|
|
20241206,181200,492105200,4560,4560,4560,4560,0
|
|
20241206,181100,492105200,4560,4560,4560,4560,0
|
|
20241206,181000,492105200,4560,4560,4560,4560,0
|
|
20241206,180900,492105200,4560,4560,4560,4560,0
|
|
20241206,180800,492105200,4560,4560,4560,4560,0
|
|
20241206,180700,492105200,4560,4560,4560,4560,0
|
|
20241206,180600,492105200,4560,4560,4560,4560,0
|
|
20241206,180500,492105200,4560,4560,4560,4560,0
|
|
20241206,180400,492105200,4560,4560,4560,4560,0
|
|
20241206,180300,492105200,4560,4560,4560,4560,0
|
|
20241206,180200,492105200,4560,4560,4560,4560,0
|
|
20241206,180100,492105200,4560,4560,4560,4560,0
|
|
20241206,180000,492105200,4560,4560,4560,4560,2247
|
|
20241206,175900,492105200,4560,4560,4560,4560,0
|
|
20241206,175800,492105200,4560,4560,4560,4560,0
|
|
20241206,175700,492105200,4560,4560,4560,4560,0
|
|
20241206,175600,492105200,4560,4560,4560,4560,0
|
|
20241206,175500,492105200,4560,4560,4560,4560,0
|
|
20241206,175400,492105200,4560,4560,4560,4560,0
|
|
20241206,175300,492105200,4560,4560,4560,4560,0
|
|
20241206,175200,492105200,4560,4560,4560,4560,0
|
|
20241206,175100,492105200,4560,4560,4560,4560,0
|
|
20241206,175000,492105200,4560,4560,4560,4560,0
|
|
20241206,174900,492105200,4560,4560,4560,4560,0
|
|
20241206,174800,492105200,4560,4560,4560,4560,0
|
|
20241206,174700,492105200,4560,4560,4560,4560,0
|
|
20241206,174600,492105200,4560,4560,4560,4560,0
|
|
20241206,174500,492105200,4560,4560,4560,4560,0
|
|
20241206,174400,492105200,4560,4560,4560,4560,0
|
|
20241206,174300,492105200,4560,4560,4560,4560,0
|
|
20241206,174200,492105200,4560,4560,4560,4560,0
|
|
20241206,174100,492105200,4560,4560,4560,4560,0
|
|
20241206,174000,492105200,4560,4560,4560,4560,0
|
|
20241206,173900,492105200,4560,4560,4560,4560,0
|
|
20241206,173800,492105200,4560,4560,4560,4560,0
|
|
20241206,173700,492105200,4560,4560,4560,4560,0
|
|
20241206,173600,492105200,4560,4560,4560,4560,0
|
|
20241206,173500,492105200,4560,4560,4560,4560,0
|
|
20241206,173400,492105200,4560,4560,4560,4560,0
|
|
20241206,173300,492105200,4560,4560,4560,4560,0
|
|
20241206,173200,492105200,4560,4560,4560,4560,0
|
|
20241206,173100,492105200,4560,4560,4560,4560,0
|
|
20241206,173000,492105200,4560,4560,4560,4560,2247
|
|
20241206,172900,492105200,4560,4560,4560,4560,0
|
|
20241206,172800,492105200,4560,4560,4560,4560,0
|
|
20241206,172700,492105200,4560,4560,4560,4560,0
|
|
20241206,172600,492105200,4560,4560,4560,4560,0
|
|
20241206,172500,492105200,4560,4560,4560,4560,0
|
|
20241206,172400,492105200,4560,4560,4560,4560,0
|
|
20241206,172300,492105200,4560,4560,4560,4560,0
|
|
20241206,172200,492105200,4560,4560,4560,4560,0
|
|
20241206,172100,492105200,4560,4560,4560,4560,0
|
|
20241206,172000,492105200,4560,4560,4560,4560,0
|
|
20241206,171900,492105200,4560,4560,4560,4560,0
|
|
20241206,171800,492105200,4560,4560,4560,4560,0
|
|
20241206,171700,492105200,4560,4560,4560,4560,0
|
|
20241206,171600,492105200,4560,4560,4560,4560,0
|
|
20241206,171500,492105200,4560,4560,4560,4560,0
|
|
20241206,171400,492105200,4560,4560,4560,4560,0
|
|
20241206,171300,492105200,4560,4560,4560,4560,0
|
|
20241206,171200,492105200,4560,4560,4560,4560,0
|
|
20241206,171100,492105200,4560,4560,4560,4560,0
|
|
20241206,171000,492105200,4560,4560,4560,4560,0
|
|
20241206,170900,492105200,4560,4560,4560,4560,0
|
|
20241206,170800,492105200,4560,4560,4560,4560,0
|
|
20241206,170700,492105200,4560,4560,4560,4560,0
|
|
20241206,170600,492105200,4560,4560,4560,4560,0
|
|
20241206,170500,492105200,4560,4560,4560,4560,0
|
|
20241206,170400,492105200,4560,4560,4560,4560,0
|
|
20241206,170300,492105200,4560,4560,4560,4560,0
|
|
20241206,170200,492105200,4560,4560,4560,4560,0
|
|
20241206,170100,492105200,4560,4560,4560,4560,0
|
|
20241206,170000,492105200,4560,4560,4560,4560,2247
|
|
20241206,165900,492105200,4560,4560,4560,4560,0
|
|
20241206,165800,492105200,4560,4560,4560,4560,0
|
|
20241206,165700,492105200,4560,4560,4560,4560,0
|
|
20241206,165600,492105200,4560,4560,4560,4560,0
|
|
20241206,165500,492105200,4560,4560,4560,4560,0
|
|
20241206,165400,492105200,4560,4560,4560,4560,0
|
|
20241206,165300,492105200,4560,4560,4560,4560,0
|
|
20241206,165200,492105200,4560,4560,4560,4560,0
|
|
20241206,165100,492105200,4560,4560,4560,4560,0
|
|
20241206,165000,492105200,4560,4560,4560,4560,0
|
|
20241206,164900,492105200,4560,4560,4560,4560,0
|
|
20241206,164800,492105200,4560,4560,4560,4560,0
|
|
20241206,164700,492105200,4560,4560,4560,4560,0
|
|
20241206,164600,492105200,4560,4560,4560,4560,0
|
|
20241206,164500,492105200,4560,4560,4560,4560,0
|
|
20241206,164400,492105200,4560,4560,4560,4560,0
|
|
20241206,164300,492105200,4560,4560,4560,4560,0
|
|
20241206,164200,492105200,4560,4560,4560,4560,0
|
|
20241206,164100,492105200,4560,4560,4560,4560,0
|
|
20241206,164000,492105200,4560,4560,4560,4560,0
|
|
20241206,163900,492105200,4560,4560,4560,4560,0
|
|
20241206,163800,492105200,4560,4560,4560,4560,0
|
|
20241206,163700,492105200,4560,4560,4560,4560,0
|
|
20241206,163600,492105200,4560,4560,4560,4560,0
|
|
20241206,163500,492105200,4560,4560,4560,4560,0
|
|
20241206,163400,492105200,4560,4560,4560,4560,0
|
|
20241206,163300,492105200,4560,4560,4560,4560,0
|
|
20241206,163200,492105200,4560,4560,4560,4560,0
|
|
20241206,163100,492105200,4560,4560,4560,4560,0
|
|
20241206,163000,492105200,4560,4560,4560,4560,2247
|
|
20241206,162900,492105200,4560,4560,4560,4560,0
|
|
20241206,162800,492105200,4560,4560,4560,4560,0
|
|
20241206,162700,492105200,4560,4560,4560,4560,0
|
|
20241206,162600,492105200,4560,4560,4560,4560,0
|
|
20241206,162500,492105200,4560,4560,4560,4560,0
|
|
20241206,162400,492105200,4560,4560,4560,4560,0
|
|
20241206,162300,492105200,4560,4560,4560,4560,0
|
|
20241206,162200,492105200,4560,4560,4560,4560,0
|
|
20241206,162100,492105200,4560,4560,4560,4560,0
|
|
20241206,162000,492105200,4560,4560,4560,4560,0
|
|
20241206,161900,492105200,4560,4560,4560,4560,0
|
|
20241206,161800,492105200,4560,4560,4560,4560,0
|
|
20241206,161700,492105200,4560,4560,4560,4560,0
|
|
20241206,161600,492105200,4560,4560,4560,4560,0
|
|
20241206,161500,492105200,4560,4560,4560,4560,0
|
|
20241206,161400,492105200,4560,4560,4560,4560,0
|
|
20241206,161300,492105200,4560,4560,4560,4560,0
|
|
20241206,161200,492105200,4560,4560,4560,4560,0
|
|
20241206,161100,492105200,4560,4560,4560,4560,0
|
|
20241206,161000,492105200,4560,4560,4560,4560,0
|
|
20241206,160900,492105200,4560,4560,4560,4560,0
|
|
20241206,160800,492105200,4560,4560,4560,4560,0
|
|
20241206,160700,492105200,4560,4560,4560,4560,0
|
|
20241206,160600,492105200,4560,4560,4560,4560,0
|
|
20241206,160500,492105200,4560,4560,4560,4560,0
|
|
20241206,160400,492105200,4560,4560,4560,4560,0
|
|
20241206,160300,492105200,4560,4560,4560,4560,0
|
|
20241206,160200,492105200,4560,4560,4560,4560,0
|
|
20241206,160100,492105200,4560,4560,4560,4560,0
|
|
20241206,160000,492105200,4560,4560,4560,4560,2247
|
|
20241206,155900,492105200,4560,4560,4560,4560,0
|
|
20241206,155800,492105200,4560,4560,4560,4560,0
|
|
20241206,155700,492105200,4560,4560,4560,4560,0
|
|
20241206,155600,492105200,4560,4560,4560,4560,0
|
|
20241206,155500,492105200,4560,4560,4560,4560,0
|
|
20241206,155400,492105200,4560,4560,4560,4560,0
|
|
20241206,155300,492105200,4560,4560,4560,4560,0
|
|
20241206,155200,492105200,4560,4560,4560,4560,0
|
|
20241206,155100,492105200,4560,4560,4560,4560,0
|
|
20241206,155000,492105200,4560,4560,4560,4560,0
|
|
20241206,154900,492105200,4560,4560,4560,4560,0
|
|
20241206,154800,492105200,4560,4560,4560,4560,0
|
|
20241206,154700,492105200,4560,4560,4560,4560,0
|
|
20241206,154600,492105200,4560,4560,4560,4560,0
|
|
20241206,154500,492105200,4560,4560,4560,4560,0
|
|
20241206,154400,492105200,4560,4560,4560,4560,0
|
|
20241206,154300,492105200,4560,4560,4560,4560,0
|
|
20241206,154200,492105200,4560,4560,4560,4560,0
|
|
20241206,154100,492105200,4560,4560,4560,4560,0
|
|
20241206,154000,492105200,4560,4560,4560,4560,0
|
|
20241206,153900,492105200,4560,4560,4560,4560,0
|
|
20241206,153800,492105200,4560,4560,4560,4560,0
|
|
20241206,153700,492105200,4560,4560,4560,4560,0
|
|
20241206,153600,492105200,4560,4560,4560,4560,0
|
|
20241206,153500,492105200,4560,4560,4560,4560,0
|
|
20241206,153400,492105200,4560,4560,4560,4560,0
|
|
20241206,153300,492105200,4560,4560,4560,4560,0
|
|
20241206,153200,492105200,4560,4560,4560,4560,0
|
|
20241206,153100,492105200,4560,4560,4560,4560,0
|
|
20241206,153000,492105200,4560,4560,4560,4560,4494
|
|
20241206,152900,481858880,4540,4540,4540,4540,0
|
|
20241206,152800,481858880,4540,4540,4540,4540,0
|
|
20241206,152700,481858880,4540,4540,4540,4540,0
|
|
20241206,152600,481858880,4540,4540,4540,4540,0
|
|
20241206,152500,481858880,4540,4540,4540,4540,0
|
|
20241206,152400,481858880,4540,4540,4540,4540,0
|
|
20241206,152300,481858880,4540,4540,4540,4540,0
|
|
20241206,152200,481858880,4540,4540,4540,4540,0
|
|
20241206,152100,481858880,4540,4540,4540,4540,0
|
|
20241206,152000,481858880,4540,4540,4540,4540,0
|
|
20241206,151900,481858880,4540,4555,4555,4540,128
|
|
20241206,151800,481277170,4555,4555,4555,4555,0
|
|
20241206,151700,481277170,4555,4555,4555,4555,1
|
|
20241206,151600,481272615,4550,4550,4550,4550,2
|
|
20241206,151500,481263515,4555,4555,4555,4555,0
|
|
20241206,151400,481263515,4555,4555,4555,4525,425
|
|
20241206,151300,479340325,4525,4555,4555,4525,1239
|
|
20241206,151200,473726450,4555,4555,4555,4555,7
|
|
20241206,151100,473694565,4535,4535,4535,4535,0
|
|
20241206,151000,473694565,4535,4535,4535,4535,10
|
|
20241206,150900,473649215,4535,4535,4535,4535,0
|
|
20241206,150800,473649215,4535,4540,4540,4535,121
|
|
20241206,150700,473100475,4560,4560,4560,4560,0
|
|
20241206,150600,473100475,4560,4555,4560,4555,53
|
|
20241206,150500,472859045,4560,4560,4560,4560,113
|
|
20241206,150400,472343765,4555,4540,4555,4540,486
|
|
20241206,150300,470130065,4535,4535,4535,4535,0
|
|
20241206,150200,470130065,4535,4535,4535,4535,197
|
|
20241206,150100,469236670,4555,4555,4555,4555,0
|
|
20241206,150000,469236670,4555,4555,4555,4555,0
|
|
20241206,145900,469236670,4555,4545,4555,4545,6048
|
|
20241206,145800,441717345,4540,4540,4540,4540,0
|
|
20241206,145700,441717345,4540,4540,4540,4540,0
|
|
20241206,145600,441717345,4540,4540,4540,4540,466
|
|
20241206,145500,439601705,4540,4540,4540,4540,200
|
|
20241206,145400,438693705,4540,4540,4540,4540,100
|
|
20241206,145300,438239705,4530,4530,4530,4530,0
|
|
20241206,145200,438239705,4530,4530,4530,4530,0
|
|
20241206,145100,438239705,4530,4530,4530,4530,6
|
|
20241206,145000,438212525,4530,4530,4530,4530,0
|
|
20241206,144900,438212525,4530,4530,4530,4530,0
|
|
20241206,144800,438212525,4530,4530,4530,4530,0
|
|
20241206,144700,438212525,4530,4530,4530,4530,50
|
|
20241206,144600,437986025,4540,4540,4540,4540,236
|
|
20241206,144500,436914585,4545,4545,4545,4545,0
|
|
20241206,144400,436914585,4545,4545,4545,4545,0
|
|
20241206,144300,436914585,4545,4545,4545,4545,0
|
|
20241206,144200,436914585,4545,4545,4545,4545,212
|
|
20241206,144100,435951045,4545,4545,4545,4545,1
|
|
20241206,144000,435946500,4545,4545,4545,4545,0
|
|
20241206,143900,435946500,4545,4545,4545,4545,3
|
|
20241206,143800,435932865,4550,4550,4550,4550,0
|
|
20241206,143700,435932865,4550,4550,4550,4550,0
|
|
20241206,143600,435932865,4550,4550,4550,4550,0
|
|
20241206,143500,435932865,4550,4550,4550,4550,1
|
|
20241206,143400,435928315,4555,4555,4555,4555,30
|
|
20241206,143300,435791665,4565,4565,4565,4565,0
|
|
20241206,143200,435791665,4565,4565,4565,4565,0
|
|
20241206,143100,435791665,4565,4565,4565,4565,0
|
|
20241206,143000,435791665,4565,4565,4565,4565,100
|
|
20241206,142900,435335165,4565,4565,4565,4565,0
|
|
20241206,142800,435335165,4565,4565,4565,4565,0
|
|
20241206,142700,435335165,4565,4555,4565,4555,2000
|
|
20241206,142600,426216065,4555,4555,4555,4555,0
|
|
20241206,142500,426216065,4555,4555,4555,4555,0
|
|
20241206,142400,426216065,4555,4555,4555,4555,0
|
|
20241206,142300,426216065,4555,4555,4555,4555,0
|
|
20241206,142200,426216065,4555,4555,4555,4555,10
|
|
20241206,142100,426170515,4555,4555,4555,4555,0
|
|
20241206,142000,426170515,4555,4555,4555,4555,0
|
|
20241206,141900,426170515,4555,4555,4555,4555,0
|
|
20241206,141800,426170515,4555,4520,4555,4520,828
|
|
20241206,141700,422426375,4520,4520,4520,4520,0
|
|
20241206,141600,422426375,4520,4520,4520,4520,2
|
|
20241206,141500,422417335,4505,4505,4505,4505,0
|
|
20241206,141400,422417335,4505,4505,4505,4505,0
|
|
20241206,141300,422417335,4505,4505,4505,4505,0
|
|
20241206,141200,422417335,4505,4505,4505,4505,0
|
|
20241206,141100,422417335,4505,4505,4505,4505,500
|
|
20241206,141000,420164835,4520,4510,4520,4510,1191
|
|
20241206,140900,414786535,4510,4510,4510,4510,0
|
|
20241206,140800,414786535,4510,4510,4510,4510,141
|
|
20241206,140700,414150625,4510,4510,4510,4510,78
|
|
20241206,140600,413798845,4520,4520,4520,4520,1
|
|
20241206,140500,413794325,4520,4520,4520,4520,0
|
|
20241206,140400,413794325,4520,4520,4520,4520,337
|
|
20241206,140300,412271085,4525,4525,4525,4525,1
|
|
20241206,140200,412266560,4525,4525,4525,4525,188
|
|
20241206,140100,411415860,4535,4535,4535,4535,20
|
|
20241206,140000,411325160,4535,4535,4535,4535,2
|
|
20241206,135900,411316090,4525,4525,4525,4525,0
|
|
20241206,135800,411316090,4525,4525,4525,4525,0
|
|
20241206,135700,411316090,4525,4525,4525,4525,0
|
|
20241206,135600,411316090,4525,4525,4525,4525,0
|
|
20241206,135500,411316090,4525,4525,4525,4525,0
|
|
20241206,135400,411316090,4525,4525,4525,4525,0
|
|
20241206,135300,411316090,4525,4525,4525,4525,452
|
|
20241206,135200,409270790,4525,4525,4525,4525,0
|
|
20241206,135100,409270790,4525,4525,4525,4525,0
|
|
20241206,135000,409270790,4525,4525,4525,4525,0
|
|
20241206,134900,409270790,4525,4525,4525,4525,0
|
|
20241206,134800,409270790,4525,4555,4555,4525,537
|
|
20241206,134700,406824785,4550,4550,4550,4550,0
|
|
20241206,134600,406824785,4550,4550,4550,4550,0
|
|
20241206,134500,406824785,4550,4550,4550,4550,0
|
|
20241206,134400,406824785,4550,4550,4550,4550,15
|
|
20241206,134300,406756535,4535,4535,4535,4535,1061
|
|
20241206,134200,401944900,4535,4535,4535,4535,20
|
|
20241206,134100,401854200,4535,4535,4535,4535,0
|
|
20241206,134000,401854200,4535,4535,4535,4535,0
|
|
20241206,133900,401854200,4535,4535,4535,4535,0
|
|
20241206,133800,401854200,4535,4535,4535,4535,0
|
|
20241206,133700,401854200,4535,4535,4535,4535,0
|
|
20241206,133600,401854200,4535,4535,4535,4535,500
|
|
20241206,133500,399586700,4535,4535,4535,4535,0
|
|
20241206,133400,399586700,4535,4535,4535,4535,0
|
|
20241206,133300,399586700,4535,4535,4535,4535,21
|
|
20241206,133200,399491465,4570,4570,4570,4570,0
|
|
20241206,133100,399491465,4570,4570,4570,4570,0
|
|
20241206,133000,399491465,4570,4570,4570,4570,0
|
|
20241206,132900,399491465,4570,4570,4570,4570,0
|
|
20241206,132800,399491465,4570,4570,4570,4570,0
|
|
20241206,132700,399491465,4570,4570,4570,4570,0
|
|
20241206,132600,399491465,4570,4570,4570,4570,0
|
|
20241206,132500,399491465,4570,4570,4570,4570,0
|
|
20241206,132400,399491465,4570,4570,4570,4570,0
|
|
20241206,132300,399491465,4570,4570,4570,4570,0
|
|
20241206,132200,399491465,4570,4570,4570,4570,0
|
|
20241206,132100,399491465,4570,4570,4570,4570,10
|
|
20241206,132000,399445765,4575,4575,4575,4575,0
|
|
20241206,131900,399445765,4575,4575,4575,4575,0
|
|
20241206,131800,399445765,4575,4575,4575,4575,0
|
|
20241206,131700,399445765,4575,4575,4575,4575,0
|
|
20241206,131600,399445765,4575,4575,4575,4575,0
|
|
20241206,131500,399445765,4575,4540,4575,4540,2913
|
|
20241206,131400,386144685,4505,4505,4505,4505,0
|
|
20241206,131300,386144685,4505,4505,4505,4505,0
|
|
20241206,131200,386144685,4505,4505,4505,4505,0
|
|
20241206,131100,386144685,4505,4505,4505,4505,0
|
|
20241206,131000,386144685,4505,4500,4505,4495,4325
|
|
20241206,130900,366676860,4505,4505,4505,4505,0
|
|
20241206,130800,366676860,4505,4505,4505,4505,1718
|
|
20241206,130700,358937270,4510,4515,4515,4510,806
|
|
20241206,130600,355300255,4520,4520,4520,4520,0
|
|
20241206,130500,355300255,4520,4525,4525,4520,326
|
|
20241206,130400,353826235,4525,4525,4525,4525,319
|
|
20241206,130300,352382760,4525,4525,4525,4525,456
|
|
20241206,130200,350319360,4530,4530,4530,4530,0
|
|
20241206,130100,350319360,4530,4535,4535,4530,600
|
|
20241206,130000,347599810,4535,4535,4535,4535,0
|
|
20241206,125900,347599810,4535,4535,4535,4535,3004
|
|
20241206,125800,333976670,4535,4535,4535,4535,0
|
|
20241206,125700,333976670,4535,4535,4535,4535,0
|
|
20241206,125600,333976670,4535,4545,4550,4535,2001
|
|
20241206,125500,324877135,4550,4545,4550,4545,902
|
|
20241206,125400,320773085,4545,4545,4545,4535,833
|
|
20241206,125300,316991195,4545,4545,4545,4545,18
|
|
20241206,125200,316909385,4550,4550,4550,4550,130
|
|
20241206,125100,316317885,4550,4550,4550,4550,129
|
|
20241206,125000,315730935,4570,4570,4570,4570,0
|
|
20241206,124900,315730935,4570,4570,4570,4570,0
|
|
20241206,124800,315730935,4570,4570,4570,4570,40
|
|
20241206,124700,315548135,4570,4570,4570,4570,0
|
|
20241206,124600,315548135,4570,4570,4570,4570,0
|
|
20241206,124500,315548135,4570,4570,4570,4570,37
|
|
20241206,124400,315379045,4570,4570,4570,4570,0
|
|
20241206,124300,315379045,4570,4570,4570,4570,0
|
|
20241206,124200,315379045,4570,4570,4570,4570,0
|
|
20241206,124100,315379045,4570,4570,4570,4570,0
|
|
20241206,124000,315379045,4570,4570,4570,4570,0
|
|
20241206,123900,315379045,4570,4570,4570,4570,0
|
|
20241206,123800,315379045,4570,4570,4570,4570,0
|
|
20241206,123700,315379045,4570,4570,4570,4570,0
|
|
20241206,123600,315379045,4570,4570,4570,4570,0
|
|
20241206,123500,315379045,4570,4560,4570,4560,1205
|
|
20241206,123400,309880475,4545,4545,4545,4545,0
|
|
20241206,123300,309880475,4545,4550,4550,4545,55
|
|
20241206,123200,309630450,4555,4555,4555,4555,240
|
|
20241206,123100,308537250,4555,4555,4555,4555,0
|
|
20241206,123000,308537250,4555,4555,4555,4555,690
|
|
20241206,122900,305394300,4555,4555,4555,4555,10
|
|
20241206,122800,305348750,4560,4560,4560,4560,10
|
|
20241206,122700,305303150,4560,4545,4560,4545,2924
|
|
20241206,122600,291999545,4550,4540,4550,4540,881
|
|
20241206,122500,287995305,4540,4540,4540,4540,0
|
|
20241206,122400,287995305,4540,4540,4545,4540,1555
|
|
20241206,122300,280934705,4500,4505,4505,4500,800
|
|
20241206,122200,277333325,4545,4545,4545,4545,0
|
|
20241206,122100,277333325,4545,4490,4545,4490,5210
|
|
20241206,122000,253840655,4470,4470,4470,4470,0
|
|
20241206,121900,253840655,4470,4470,4470,4470,0
|
|
20241206,121800,253840655,4470,4470,4470,4470,0
|
|
20241206,121700,253840655,4470,4470,4470,4470,0
|
|
20241206,121600,253840655,4470,4470,4470,4470,0
|
|
20241206,121500,253840655,4470,4470,4470,4470,0
|
|
20241206,121400,253840655,4470,4470,4470,4470,0
|
|
20241206,121300,253840655,4470,4470,4470,4470,0
|
|
20241206,121200,253840655,4470,4470,4470,4470,0
|
|
20241206,121100,253840655,4470,4470,4470,4470,2
|
|
20241206,121000,253831715,4470,4470,4470,4470,0
|
|
20241206,120900,253831715,4470,4470,4470,4470,0
|
|
20241206,120800,253831715,4470,4470,4470,4470,394
|
|
20241206,120700,252070535,4470,4470,4470,4470,0
|
|
20241206,120600,252070535,4470,4470,4470,4470,0
|
|
20241206,120500,252070535,4470,4470,4470,4470,0
|
|
20241206,120400,252070535,4470,4470,4470,4470,0
|
|
20241206,120300,252070535,4470,4470,4470,4470,24
|
|
20241206,120200,251963255,4490,4490,4490,4490,0
|
|
20241206,120100,251963255,4490,4490,4490,4490,0
|
|
20241206,120000,251963255,4490,4490,4490,4490,0
|
|
20241206,115900,251963255,4490,4490,4490,4490,0
|
|
20241206,115800,251963255,4490,4490,4490,4490,0
|
|
20241206,115700,251963255,4490,4485,4490,4485,70
|
|
20241206,115600,251649055,4485,4485,4485,4485,0
|
|
20241206,115500,251649055,4485,4485,4485,4485,0
|
|
20241206,115400,251649055,4485,4485,4485,4485,41
|
|
20241206,115300,251465170,4495,4495,4495,4495,0
|
|
20241206,115200,251465170,4495,4495,4495,4495,0
|
|
20241206,115100,251465170,4495,4495,4495,4495,0
|
|
20241206,115000,251465170,4495,4490,4495,4490,600
|
|
20241206,114900,248768670,4490,4490,4490,4490,1
|
|
20241206,114800,248764180,4450,4450,4450,4450,0
|
|
20241206,114700,248764180,4450,4450,4450,4450,21
|
|
20241206,114600,248670730,4445,4465,4465,4445,2000
|
|
20241206,114500,239758200,4460,4460,4460,4460,0
|
|
20241206,114400,239758200,4460,4460,4460,4460,0
|
|
20241206,114300,239758200,4460,4460,4460,4460,17
|
|
20241206,114200,239682380,4460,4460,4460,4460,0
|
|
20241206,114100,239682380,4460,4460,4460,4460,73
|
|
20241206,114000,239356800,4460,4460,4460,4460,0
|
|
20241206,113900,239356800,4460,4460,4460,4460,0
|
|
20241206,113800,239356800,4460,4460,4460,4460,0
|
|
20241206,113700,239356800,4460,4460,4460,4460,0
|
|
20241206,113600,239356800,4460,4485,4485,4460,500
|
|
20241206,113500,237125785,4485,4485,4485,4485,41
|
|
20241206,113400,236941900,4490,4490,4490,4490,0
|
|
20241206,113300,236941900,4490,4490,4490,4490,18
|
|
20241206,113200,236861080,4490,4490,4490,4490,0
|
|
20241206,113100,236861080,4490,4490,4490,4490,12
|
|
20241206,113000,236807200,4485,4485,4485,4485,0
|
|
20241206,112900,236807200,4485,4485,4485,4485,12
|
|
20241206,112800,236753380,4490,4490,4495,4490,272
|
|
20241206,112700,235532040,4495,4495,4495,4495,13
|
|
20241206,112600,235473605,4495,4490,4495,4490,46
|
|
20241206,112500,235266885,4485,4485,4485,4485,1
|
|
20241206,112400,235262400,4475,4475,4475,4475,0
|
|
20241206,112300,235262400,4475,4475,4475,4475,0
|
|
20241206,112200,235262400,4475,4475,4475,4475,0
|
|
20241206,112100,235262400,4475,4475,4475,4475,0
|
|
20241206,112000,235262400,4475,4475,4475,4475,59
|
|
20241206,111900,234998375,4475,4475,4475,4475,1
|
|
20241206,111800,234993900,4465,4470,4470,4465,100
|
|
20241206,111700,234547340,4465,4475,4480,4465,238
|
|
20241206,111600,233482145,4475,4475,4475,4470,600
|
|
20241206,111500,230797585,4480,4480,4480,4480,50
|
|
20241206,111400,230573585,4480,4470,4480,4470,2371
|
|
20241206,111300,219975145,4465,4470,4470,4465,655
|
|
20241206,111200,217050270,4460,4460,4460,4460,685
|
|
20241206,111100,213995170,4460,4460,4460,4460,1
|
|
20241206,111000,213990710,4450,4470,4470,4450,216
|
|
20241206,110900,213029490,4450,4455,4455,4450,96
|
|
20241206,110800,212602060,4470,4470,4470,4470,1
|
|
20241206,110700,212597590,4465,4455,4465,4455,2219
|
|
20241206,110600,202700815,4460,4460,4460,4460,2
|
|
20241206,110500,202691895,4465,4465,4465,4465,151
|
|
20241206,110400,202017680,4435,4435,4435,4435,95
|
|
20241206,110300,201596355,4435,4435,4435,4435,1496
|
|
20241206,110200,194961595,4435,4435,4435,4435,0
|
|
20241206,110100,194961595,4435,4440,4440,4435,499
|
|
20241206,110000,192746615,4440,4440,4440,4440,0
|
|
20241206,105900,192746615,4440,4445,4445,4435,900
|
|
20241206,105800,188751385,4440,4440,4440,4440,57
|
|
20241206,105700,188498305,4440,4445,4445,4440,140
|
|
20241206,105600,187876010,4440,4445,4445,4440,574
|
|
20241206,105500,185324650,4465,4465,4465,4465,10
|
|
20241206,105400,185280000,4480,4450,4485,4445,875
|
|
20241206,105300,181385500,4450,4450,4450,4450,1050
|
|
20241206,105200,176713000,4455,4455,4455,4455,294
|
|
20241206,105100,175403230,4455,4455,4455,4455,364
|
|
20241206,105000,173781610,4475,4475,4475,4475,1
|
|
20241206,104900,173777135,4455,4460,4460,4455,382
|
|
20241206,104800,172073675,4460,4460,4460,4460,0
|
|
20241206,104700,172073675,4460,4460,4460,4460,199
|
|
20241206,104600,171186135,4460,4460,4460,4460,1
|
|
20241206,104500,171181675,4500,4500,4500,4500,0
|
|
20241206,104400,171181675,4500,4500,4500,4500,0
|
|
20241206,104300,171181675,4500,4500,4500,4500,0
|
|
20241206,104200,171181675,4500,4500,4500,4500,0
|
|
20241206,104100,171181675,4500,4500,4500,4500,1
|
|
20241206,104000,171177175,4450,4480,4480,4450,2358
|
|
20241206,103900,160661475,4480,4485,4485,4480,180
|
|
20241206,103800,159854845,4485,4485,4485,4480,978
|
|
20241206,103700,155468635,4505,4480,4505,4480,511
|
|
20241206,103600,153179330,4505,4505,4505,4505,0
|
|
20241206,103500,153179330,4505,4505,4505,4505,1
|
|
20241206,103400,153174825,4480,4485,4485,4480,337
|
|
20241206,103300,151664315,4485,4485,4485,4485,0
|
|
20241206,103200,151664315,4485,4485,4485,4485,220
|
|
20241206,103100,150677615,4530,4490,4530,4490,136
|
|
20241206,103000,150066935,4485,4485,4485,4485,0
|
|
20241206,102900,150066935,4485,4485,4485,4485,0
|
|
20241206,102800,150066935,4485,4485,4485,4485,0
|
|
20241206,102700,150066935,4485,4485,4485,4485,0
|
|
20241206,102600,150066935,4485,4490,4490,4485,1171
|
|
20241206,102500,144810500,4480,4480,4480,4480,256
|
|
20241206,102400,143663620,4460,4460,4460,4460,592
|
|
20241206,102300,141023300,4460,4460,4460,4460,326
|
|
20241206,102200,139569340,4460,4470,4470,4460,1006
|
|
20241206,102100,135077210,4470,4470,4470,4470,9
|
|
20241206,102000,135036980,4470,4475,4480,4470,456
|
|
20241206,101900,132997095,4490,4495,4495,4475,1725
|
|
20241206,101800,125258770,4495,4510,4510,4495,8917
|
|
20241206,101700,85099170,4540,4540,4540,4540,0
|
|
20241206,101600,85099170,4540,4540,4540,4540,1
|
|
20241206,101500,85094630,4510,4510,4510,4510,0
|
|
20241206,101400,85094630,4510,4520,4520,4510,1716
|
|
20241206,101300,77347605,4520,4520,4520,4520,0
|
|
20241206,101200,77347605,4520,4520,4520,4520,120
|
|
20241206,101100,76805205,4520,4520,4520,4520,182
|
|
20241206,101000,75982565,4550,4550,4550,4550,0
|
|
20241206,100900,75982565,4550,4550,4550,4550,0
|
|
20241206,100800,75982565,4550,4550,4550,4550,13
|
|
20241206,100700,75923415,4550,4550,4550,4550,5
|
|
20241206,100600,75900665,4520,4520,4520,4520,0
|
|
20241206,100500,75900665,4520,4520,4520,4520,0
|
|
20241206,100400,75900665,4520,4520,4520,4520,0
|
|
20241206,100300,75900665,4520,4520,4520,4520,0
|
|
20241206,100200,75900665,4520,4520,4520,4520,0
|
|
20241206,100100,75900665,4520,4520,4520,4520,0
|
|
20241206,100000,75900665,4520,4520,4520,4520,0
|
|
20241206,095900,75900665,4520,4520,4520,4520,180
|
|
20241206,095800,75087065,4520,4520,4520,4520,0
|
|
20241206,095700,75087065,4520,4520,4520,4515,600
|
|
20241206,095600,72376725,4520,4520,4520,4520,1500
|
|
20241206,095500,65596725,4520,4525,4525,4520,1394
|
|
20241206,095400,59293440,4525,4525,4525,4525,0
|
|
20241206,095300,59293440,4525,4530,4530,4525,483
|
|
20241206,095200,57105810,4530,4530,4530,4530,0
|
|
20241206,095100,57105810,4530,4535,4535,4530,292
|
|
20241206,095000,55782060,4565,4565,4565,4565,0
|
|
20241206,094900,55782060,4565,4565,4565,4565,0
|
|
20241206,094800,55782060,4565,4565,4565,4565,0
|
|
20241206,094700,55782060,4565,4565,4565,4565,0
|
|
20241206,094600,55782060,4565,4565,4565,4565,0
|
|
20241206,094500,55782060,4565,4565,4565,4565,10
|
|
20241206,094400,55736410,4535,4535,4535,4535,0
|
|
20241206,094300,55736410,4535,4535,4535,4535,10
|
|
20241206,094200,55691060,4560,4560,4560,4560,0
|
|
20241206,094100,55691060,4560,4530,4560,4530,310
|
|
20241206,094000,54281225,4515,4515,4515,4515,84
|
|
20241206,093900,53901965,4515,4515,4515,4515,0
|
|
20241206,093800,53901965,4515,4515,4515,4515,0
|
|
20241206,093700,53901965,4515,4515,4515,4515,546
|
|
20241206,093600,51436775,4520,4525,4525,4520,613
|
|
20241206,093500,48665710,4530,4535,4535,4530,611
|
|
20241206,093400,45897790,4530,4530,4530,4530,0
|
|
20241206,093300,45897790,4530,4530,4530,4530,0
|
|
20241206,093200,45897790,4530,4535,4535,4530,86
|
|
20241206,093100,45508000,4540,4540,4540,4540,1002
|
|
20241206,093000,40958920,4545,4550,4550,4545,645
|
|
20241206,092900,38026895,4550,4550,4550,4550,0
|
|
20241206,092800,38026895,4550,4550,4550,4550,0
|
|
20241206,092700,38026895,4550,4550,4550,4550,90
|
|
20241206,092600,37617395,4550,4550,4550,4550,0
|
|
20241206,092500,37617395,4550,4550,4550,4550,0
|
|
20241206,092400,37617395,4550,4555,4555,4550,70
|
|
20241206,092300,37298855,4580,4580,4580,4580,1
|
|
20241206,092200,37294275,4580,4580,4580,4580,0
|
|
20241206,092100,37294275,4580,4580,4580,4580,0
|
|
20241206,092000,37294275,4580,4580,4580,4580,550
|
|
20241206,091900,34775275,4550,4555,4555,4550,2818
|
|
20241206,091800,21944875,4555,4560,4560,4555,922
|
|
20241206,091700,17745000,4560,4570,4570,4560,2
|
|
20241206,091600,17735870,4570,4570,4570,4570,0
|
|
20241206,091500,17735870,4570,4570,4570,4570,0
|
|
20241206,091400,17735870,4570,4570,4570,4570,0
|
|
20241206,091300,17735870,4570,4570,4570,4565,503
|
|
20241206,091200,15439565,4570,4570,4570,4570,0
|
|
20241206,091100,15439565,4570,4570,4570,4570,0
|
|
20241206,091000,15439565,4570,4570,4570,4570,0
|
|
20241206,090900,15439565,4570,4570,4570,4570,51
|
|
20241206,090800,15206495,4570,4570,4570,4570,500
|
|
20241206,090700,12921495,4565,4565,4565,4565,0
|
|
20241206,090600,12921495,4565,4575,4575,4565,211
|
|
20241206,090500,11957430,4580,4580,4580,4580,0
|
|
20241206,090400,11957430,4580,4580,4580,4580,11
|
|
20241206,090300,11907050,4590,4590,4590,4590,0
|
|
20241206,090200,11907050,4590,4590,4590,4590,0
|
|
20241206,090100,11907050,4590,4590,4590,4590,5
|
|
20241206,090000,11884100,4585,4570,4585,4570,2600
|