703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,204000,181263730,2290,2290,2290,2290,3656
|
|
20241209,203900,181263730,2290,2290,2290,2290,0
|
|
20241209,203800,181263730,2290,2290,2290,2290,0
|
|
20241209,203700,181263730,2290,2290,2290,2290,0
|
|
20241209,203600,181263730,2290,2290,2290,2290,0
|
|
20241209,203500,181263730,2290,2290,2290,2290,0
|
|
20241209,203400,181263730,2290,2290,2290,2290,0
|
|
20241209,203300,181263730,2290,2290,2290,2290,0
|
|
20241209,203200,181263730,2290,2290,2290,2290,0
|
|
20241209,203100,181263730,2290,2290,2290,2290,0
|
|
20241209,203000,181263730,2290,2290,2290,2290,0
|
|
20241209,202900,181263730,2290,2290,2290,2290,0
|
|
20241209,202800,181263730,2290,2290,2290,2290,0
|
|
20241209,202700,181263730,2290,2290,2290,2290,0
|
|
20241209,202600,181263730,2290,2290,2290,2290,0
|
|
20241209,202500,181263730,2290,2290,2290,2290,0
|
|
20241209,202400,181263730,2290,2290,2290,2290,0
|
|
20241209,202300,181263730,2290,2290,2290,2290,0
|
|
20241209,202200,181263730,2290,2290,2290,2290,0
|
|
20241209,202100,181263730,2290,2290,2290,2290,0
|
|
20241209,202000,181263730,2290,2290,2290,2290,0
|
|
20241209,201900,181263730,2290,2290,2290,2290,0
|
|
20241209,201800,181263730,2290,2290,2290,2290,0
|
|
20241209,201700,181263730,2290,2290,2290,2290,0
|
|
20241209,201600,181263730,2290,2290,2290,2290,0
|
|
20241209,201500,181263730,2290,2290,2290,2290,0
|
|
20241209,201400,181263730,2290,2290,2290,2290,0
|
|
20241209,201300,181263730,2290,2290,2290,2290,0
|
|
20241209,201200,181263730,2290,2290,2290,2290,0
|
|
20241209,201100,181263730,2290,2290,2290,2290,0
|
|
20241209,201000,181263730,2290,2290,2290,2290,3656
|
|
20241209,200900,181263730,2290,2290,2290,2290,0
|
|
20241209,200800,181263730,2290,2290,2290,2290,0
|
|
20241209,200700,181263730,2290,2290,2290,2290,0
|
|
20241209,200600,181263730,2290,2290,2290,2290,0
|
|
20241209,200500,181263730,2290,2290,2290,2290,0
|
|
20241209,200400,181263730,2290,2290,2290,2290,0
|
|
20241209,200300,181263730,2290,2290,2290,2290,0
|
|
20241209,200200,181263730,2290,2290,2290,2290,0
|
|
20241209,200100,181263730,2290,2290,2290,2290,0
|
|
20241209,200000,181263730,2290,2290,2290,2290,0
|
|
20241209,195900,181263730,2290,2290,2290,2290,0
|
|
20241209,195800,181263730,2290,2290,2290,2290,0
|
|
20241209,195700,181263730,2290,2290,2290,2290,0
|
|
20241209,195600,181263730,2290,2290,2290,2290,0
|
|
20241209,195500,181263730,2290,2290,2290,2290,0
|
|
20241209,195400,181263730,2290,2290,2290,2290,0
|
|
20241209,195300,181263730,2290,2290,2290,2290,0
|
|
20241209,195200,181263730,2290,2290,2290,2290,0
|
|
20241209,195100,181263730,2290,2290,2290,2290,0
|
|
20241209,195000,181263730,2290,2290,2290,2290,0
|
|
20241209,194900,181263730,2290,2290,2290,2290,0
|
|
20241209,194800,181263730,2290,2290,2290,2290,0
|
|
20241209,194700,181263730,2290,2290,2290,2290,0
|
|
20241209,194600,181263730,2290,2290,2290,2290,0
|
|
20241209,194500,181263730,2290,2290,2290,2290,0
|
|
20241209,194400,181263730,2290,2290,2290,2290,0
|
|
20241209,194300,181263730,2290,2290,2290,2290,0
|
|
20241209,194200,181263730,2290,2290,2290,2290,0
|
|
20241209,194100,181263730,2290,2290,2290,2290,0
|
|
20241209,194000,181263730,2290,2290,2290,2290,3656
|
|
20241209,193900,181263730,2290,2290,2290,2290,0
|
|
20241209,193800,181263730,2290,2290,2290,2290,0
|
|
20241209,193700,181263730,2290,2290,2290,2290,0
|
|
20241209,193600,181263730,2290,2290,2290,2290,0
|
|
20241209,193500,181263730,2290,2290,2290,2290,0
|
|
20241209,193400,181263730,2290,2290,2290,2290,0
|
|
20241209,193300,181263730,2290,2290,2290,2290,0
|
|
20241209,193200,181263730,2290,2290,2290,2290,0
|
|
20241209,193100,181263730,2290,2290,2290,2290,0
|
|
20241209,193000,181263730,2290,2290,2290,2290,0
|
|
20241209,192900,181263730,2290,2290,2290,2290,0
|
|
20241209,192800,181263730,2290,2290,2290,2290,0
|
|
20241209,192700,181263730,2290,2290,2290,2290,0
|
|
20241209,192600,181263730,2290,2290,2290,2290,0
|
|
20241209,192500,181263730,2290,2290,2290,2290,0
|
|
20241209,192400,181263730,2290,2290,2290,2290,0
|
|
20241209,192300,181263730,2290,2290,2290,2290,0
|
|
20241209,192200,181263730,2290,2290,2290,2290,0
|
|
20241209,192100,181263730,2290,2290,2290,2290,0
|
|
20241209,192000,181263730,2290,2290,2290,2290,0
|
|
20241209,191900,181263730,2290,2290,2290,2290,0
|
|
20241209,191800,181263730,2290,2290,2290,2290,0
|
|
20241209,191700,181263730,2290,2290,2290,2290,0
|
|
20241209,191600,181263730,2290,2290,2290,2290,0
|
|
20241209,191500,181263730,2290,2290,2290,2290,0
|
|
20241209,191400,181263730,2290,2290,2290,2290,0
|
|
20241209,191300,181263730,2290,2290,2290,2290,0
|
|
20241209,191200,181263730,2290,2290,2290,2290,0
|
|
20241209,191100,181263730,2290,2290,2290,2290,0
|
|
20241209,191000,181263730,2290,2290,2290,2290,3656
|
|
20241209,190900,181263730,2290,2290,2290,2290,0
|
|
20241209,190800,181263730,2290,2290,2290,2290,0
|
|
20241209,190700,181263730,2290,2290,2290,2290,0
|
|
20241209,190600,181263730,2290,2290,2290,2290,0
|
|
20241209,190500,181263730,2290,2290,2290,2290,0
|
|
20241209,190400,181263730,2290,2290,2290,2290,0
|
|
20241209,190300,181263730,2290,2290,2290,2290,0
|
|
20241209,190200,181263730,2290,2290,2290,2290,0
|
|
20241209,190100,181263730,2290,2290,2290,2290,0
|
|
20241209,190000,181263730,2290,2290,2290,2290,0
|
|
20241209,185900,181263730,2290,2290,2290,2290,0
|
|
20241209,185800,181263730,2290,2290,2290,2290,0
|
|
20241209,185700,181263730,2290,2290,2290,2290,0
|
|
20241209,185600,181263730,2290,2290,2290,2290,0
|
|
20241209,185500,181263730,2290,2290,2290,2290,0
|
|
20241209,185400,181263730,2290,2290,2290,2290,0
|
|
20241209,185300,181263730,2290,2290,2290,2290,0
|
|
20241209,185200,181263730,2290,2290,2290,2290,0
|
|
20241209,185100,181263730,2290,2290,2290,2290,0
|
|
20241209,185000,181263730,2290,2290,2290,2290,0
|
|
20241209,184900,181263730,2290,2290,2290,2290,0
|
|
20241209,184800,181263730,2290,2290,2290,2290,0
|
|
20241209,184700,181263730,2290,2290,2290,2290,0
|
|
20241209,184600,181263730,2290,2290,2290,2290,0
|
|
20241209,184500,181263730,2290,2290,2290,2290,0
|
|
20241209,184400,181263730,2290,2290,2290,2290,0
|
|
20241209,184300,181263730,2290,2290,2290,2290,0
|
|
20241209,184200,181263730,2290,2290,2290,2290,0
|
|
20241209,184100,181263730,2290,2290,2290,2290,0
|
|
20241209,184000,181263730,2290,2290,2290,2290,3656
|
|
20241209,183900,181263730,2290,2290,2290,2290,0
|
|
20241209,183800,181263730,2290,2290,2290,2290,0
|
|
20241209,183700,181263730,2290,2290,2290,2290,0
|
|
20241209,183600,181263730,2290,2290,2290,2290,0
|
|
20241209,183500,181263730,2290,2290,2290,2290,0
|
|
20241209,183400,181263730,2290,2290,2290,2290,0
|
|
20241209,183300,181263730,2290,2290,2290,2290,0
|
|
20241209,183200,181263730,2290,2290,2290,2290,0
|
|
20241209,183100,181263730,2290,2290,2290,2290,0
|
|
20241209,183000,181263730,2290,2290,2290,2290,0
|
|
20241209,182900,181263730,2290,2290,2290,2290,0
|
|
20241209,182800,181263730,2290,2290,2290,2290,0
|
|
20241209,182700,181263730,2290,2290,2290,2290,0
|
|
20241209,182600,181263730,2290,2290,2290,2290,0
|
|
20241209,182500,181263730,2290,2290,2290,2290,0
|
|
20241209,182400,181263730,2290,2290,2290,2290,0
|
|
20241209,182300,181263730,2290,2290,2290,2290,0
|
|
20241209,182200,181263730,2290,2290,2290,2290,0
|
|
20241209,182100,181263730,2290,2290,2290,2290,0
|
|
20241209,182000,181263730,2290,2290,2290,2290,0
|
|
20241209,181900,181263730,2290,2290,2290,2290,0
|
|
20241209,181800,181263730,2290,2290,2290,2290,0
|
|
20241209,181700,181263730,2290,2290,2290,2290,0
|
|
20241209,181600,181263730,2290,2290,2290,2290,0
|
|
20241209,181500,181263730,2290,2290,2290,2290,0
|
|
20241209,181400,181263730,2290,2290,2290,2290,0
|
|
20241209,181300,181263730,2290,2290,2290,2290,0
|
|
20241209,181200,181263730,2290,2290,2290,2290,0
|
|
20241209,181100,181263730,2290,2290,2290,2290,0
|
|
20241209,181000,181263730,2290,2290,2290,2290,3656
|
|
20241209,180900,181263730,2290,2290,2290,2290,0
|
|
20241209,180800,181263730,2290,2290,2290,2290,0
|
|
20241209,180700,181263730,2290,2290,2290,2290,0
|
|
20241209,180600,181263730,2290,2290,2290,2290,0
|
|
20241209,180500,181263730,2290,2290,2290,2290,0
|
|
20241209,180400,181263730,2290,2290,2290,2290,0
|
|
20241209,180300,181263730,2290,2290,2290,2290,0
|
|
20241209,180200,181263730,2290,2290,2290,2290,0
|
|
20241209,180100,181263730,2290,2290,2290,2290,0
|
|
20241209,180000,181263730,2290,2290,2290,2290,0
|
|
20241209,175900,181263730,2290,2290,2290,2290,0
|
|
20241209,175800,181263730,2290,2290,2290,2290,0
|
|
20241209,175700,181263730,2290,2290,2290,2290,0
|
|
20241209,175600,181263730,2290,2290,2290,2290,0
|
|
20241209,175500,181263730,2290,2290,2290,2290,0
|
|
20241209,175400,181263730,2290,2290,2290,2290,0
|
|
20241209,175300,181263730,2290,2290,2290,2290,0
|
|
20241209,175200,181263730,2290,2290,2290,2290,0
|
|
20241209,175100,181263730,2290,2290,2290,2290,0
|
|
20241209,175000,181263730,2290,2290,2290,2290,0
|
|
20241209,174900,181263730,2290,2290,2290,2290,0
|
|
20241209,174800,181263730,2290,2290,2290,2290,0
|
|
20241209,174700,181263730,2290,2290,2290,2290,0
|
|
20241209,174600,181263730,2290,2290,2290,2290,0
|
|
20241209,174500,181263730,2290,2290,2290,2290,0
|
|
20241209,174400,181263730,2290,2290,2290,2290,0
|
|
20241209,174300,181263730,2290,2290,2290,2290,0
|
|
20241209,174200,181263730,2290,2290,2290,2290,0
|
|
20241209,174100,181263730,2290,2290,2290,2290,0
|
|
20241209,174000,181263730,2290,2290,2290,2290,3656
|
|
20241209,173900,181263730,2290,2290,2290,2290,0
|
|
20241209,173800,181263730,2290,2290,2290,2290,0
|
|
20241209,173700,181263730,2290,2290,2290,2290,0
|
|
20241209,173600,181263730,2290,2290,2290,2290,0
|
|
20241209,173500,181263730,2290,2290,2290,2290,0
|
|
20241209,173400,181263730,2290,2290,2290,2290,0
|
|
20241209,173300,181263730,2290,2290,2290,2290,0
|
|
20241209,173200,181263730,2290,2290,2290,2290,0
|
|
20241209,173100,181263730,2290,2290,2290,2290,0
|
|
20241209,173000,181263730,2290,2290,2290,2290,0
|
|
20241209,172900,181263730,2290,2290,2290,2290,0
|
|
20241209,172800,181263730,2290,2290,2290,2290,0
|
|
20241209,172700,181263730,2290,2290,2290,2290,0
|
|
20241209,172600,181263730,2290,2290,2290,2290,0
|
|
20241209,172500,181263730,2290,2290,2290,2290,0
|
|
20241209,172400,181263730,2290,2290,2290,2290,0
|
|
20241209,172300,181263730,2290,2290,2290,2290,0
|
|
20241209,172200,181263730,2290,2290,2290,2290,0
|
|
20241209,172100,181263730,2290,2290,2290,2290,0
|
|
20241209,172000,181263730,2290,2290,2290,2290,0
|
|
20241209,171900,181263730,2290,2290,2290,2290,0
|
|
20241209,171800,181263730,2290,2290,2290,2290,0
|
|
20241209,171700,181263730,2290,2290,2290,2290,0
|
|
20241209,171600,181263730,2290,2290,2290,2290,0
|
|
20241209,171500,181263730,2290,2290,2290,2290,0
|
|
20241209,171400,181263730,2290,2290,2290,2290,0
|
|
20241209,171300,181263730,2290,2290,2290,2290,0
|
|
20241209,171200,181263730,2290,2290,2290,2290,0
|
|
20241209,171100,181263730,2290,2290,2290,2290,0
|
|
20241209,171000,181263730,2290,2290,2290,2290,3656
|
|
20241209,170900,181263730,2290,2290,2290,2290,0
|
|
20241209,170800,181263730,2290,2290,2290,2290,0
|
|
20241209,170700,181263730,2290,2290,2290,2290,0
|
|
20241209,170600,181263730,2290,2290,2290,2290,0
|
|
20241209,170500,181263730,2290,2290,2290,2290,0
|
|
20241209,170400,181263730,2290,2290,2290,2290,0
|
|
20241209,170300,181263730,2290,2290,2290,2290,0
|
|
20241209,170200,181263730,2290,2290,2290,2290,0
|
|
20241209,170100,181263730,2290,2290,2290,2290,0
|
|
20241209,170000,181263730,2290,2290,2290,2290,0
|
|
20241209,165900,181263730,2290,2290,2290,2290,0
|
|
20241209,165800,181263730,2290,2290,2290,2290,0
|
|
20241209,165700,181263730,2290,2290,2290,2290,0
|
|
20241209,165600,181263730,2290,2290,2290,2290,0
|
|
20241209,165500,181263730,2290,2290,2290,2290,0
|
|
20241209,165400,181263730,2290,2290,2290,2290,0
|
|
20241209,165300,181263730,2290,2290,2290,2290,0
|
|
20241209,165200,181263730,2290,2290,2290,2290,0
|
|
20241209,165100,181263730,2290,2290,2290,2290,0
|
|
20241209,165000,181263730,2290,2290,2290,2290,0
|
|
20241209,164900,181263730,2290,2290,2290,2290,0
|
|
20241209,164800,181263730,2290,2290,2290,2290,0
|
|
20241209,164700,181263730,2290,2290,2290,2290,0
|
|
20241209,164600,181263730,2290,2290,2290,2290,0
|
|
20241209,164500,181263730,2290,2290,2290,2290,0
|
|
20241209,164400,181263730,2290,2290,2290,2290,0
|
|
20241209,164300,181263730,2290,2290,2290,2290,0
|
|
20241209,164200,181263730,2290,2290,2290,2290,0
|
|
20241209,164100,181263730,2290,2290,2290,2290,0
|
|
20241209,164000,181263730,2290,2290,2290,2290,3656
|
|
20241209,163900,181263730,2290,2290,2290,2290,0
|
|
20241209,163800,181263730,2290,2290,2290,2290,0
|
|
20241209,163700,181263730,2290,2290,2290,2290,0
|
|
20241209,163600,181263730,2290,2290,2290,2290,0
|
|
20241209,163500,181263730,2290,2290,2290,2290,0
|
|
20241209,163400,181263730,2290,2290,2290,2290,0
|
|
20241209,163300,181263730,2290,2290,2290,2290,0
|
|
20241209,163200,181263730,2290,2290,2290,2290,0
|
|
20241209,163100,181263730,2290,2290,2290,2290,0
|
|
20241209,163000,181263730,2290,2290,2290,2290,0
|
|
20241209,162900,181263730,2290,2290,2290,2290,0
|
|
20241209,162800,181263730,2290,2290,2290,2290,0
|
|
20241209,162700,181263730,2290,2290,2290,2290,0
|
|
20241209,162600,181263730,2290,2290,2290,2290,0
|
|
20241209,162500,181263730,2290,2290,2290,2290,0
|
|
20241209,162400,181263730,2290,2290,2290,2290,0
|
|
20241209,162300,181263730,2290,2290,2290,2290,0
|
|
20241209,162200,181263730,2290,2290,2290,2290,0
|
|
20241209,162100,181263730,2290,2290,2290,2290,0
|
|
20241209,162000,181263730,2290,2290,2290,2290,0
|
|
20241209,161900,181263730,2290,2290,2290,2290,0
|
|
20241209,161800,181263730,2290,2290,2290,2290,0
|
|
20241209,161700,181263730,2290,2290,2290,2290,0
|
|
20241209,161600,181263730,2290,2290,2290,2290,0
|
|
20241209,161500,181263730,2290,2290,2290,2290,0
|
|
20241209,161400,181263730,2290,2290,2290,2290,0
|
|
20241209,161300,181263730,2290,2290,2290,2290,0
|
|
20241209,161200,181263730,2290,2290,2290,2290,0
|
|
20241209,161100,181263730,2290,2290,2290,2290,0
|
|
20241209,161000,181263730,2290,2290,2290,2290,3656
|
|
20241209,160900,181263730,2290,2290,2290,2290,0
|
|
20241209,160800,181263730,2290,2290,2290,2290,0
|
|
20241209,160700,181263730,2290,2290,2290,2290,0
|
|
20241209,160600,181263730,2290,2290,2290,2290,0
|
|
20241209,160500,181263730,2290,2290,2290,2290,0
|
|
20241209,160400,181263730,2290,2290,2290,2290,0
|
|
20241209,160300,181263730,2290,2290,2290,2290,0
|
|
20241209,160200,181263730,2290,2290,2290,2290,0
|
|
20241209,160100,181263730,2290,2290,2290,2290,0
|
|
20241209,160000,181263730,2290,2290,2290,2290,0
|
|
20241209,155900,181263730,2290,2290,2290,2290,0
|
|
20241209,155800,181263730,2290,2290,2290,2290,0
|
|
20241209,155700,181263730,2290,2290,2290,2290,0
|
|
20241209,155600,181263730,2290,2290,2290,2290,0
|
|
20241209,155500,181263730,2290,2290,2290,2290,0
|
|
20241209,155400,181263730,2290,2290,2290,2290,0
|
|
20241209,155300,181263730,2290,2290,2290,2290,0
|
|
20241209,155200,181263730,2290,2290,2290,2290,0
|
|
20241209,155100,181263730,2290,2290,2290,2290,0
|
|
20241209,155000,181263730,2290,2290,2290,2290,0
|
|
20241209,154900,181263730,2290,2290,2290,2290,0
|
|
20241209,154800,181263730,2290,2290,2290,2290,0
|
|
20241209,154700,181263730,2290,2290,2290,2290,0
|
|
20241209,154600,181263730,2290,2290,2290,2290,0
|
|
20241209,154500,181263730,2290,2290,2290,2290,0
|
|
20241209,154400,181263730,2290,2290,2290,2290,0
|
|
20241209,154300,181263730,2290,2290,2290,2290,0
|
|
20241209,154200,181263730,2290,2290,2290,2290,0
|
|
20241209,154100,181263730,2290,2290,2290,2290,0
|
|
20241209,154000,181263730,2290,2290,2290,2290,3656
|
|
20241209,153900,181263730,2290,2290,2290,2290,0
|
|
20241209,153800,181263730,2290,2290,2290,2290,0
|
|
20241209,153700,181263730,2290,2290,2290,2290,0
|
|
20241209,153600,181263730,2290,2290,2290,2290,0
|
|
20241209,153500,181263730,2290,2290,2290,2290,0
|
|
20241209,153400,181263730,2290,2290,2290,2290,0
|
|
20241209,153300,181263730,2290,2290,2290,2290,0
|
|
20241209,153200,181263730,2290,2290,2290,2290,0
|
|
20241209,153100,181263730,2290,2290,2290,2290,0
|
|
20241209,153000,181263730,2290,2290,2290,2290,3656
|
|
20241209,152900,172891490,2300,2300,2300,2300,0
|
|
20241209,152800,172891490,2300,2300,2300,2300,0
|
|
20241209,152700,172891490,2300,2300,2300,2300,0
|
|
20241209,152600,172891490,2300,2300,2300,2300,0
|
|
20241209,152500,172891490,2300,2300,2300,2300,0
|
|
20241209,152400,172891490,2300,2300,2300,2300,0
|
|
20241209,152300,172891490,2300,2300,2300,2300,0
|
|
20241209,152200,172891490,2300,2300,2300,2300,0
|
|
20241209,152100,172891490,2300,2300,2300,2300,0
|
|
20241209,152000,172891490,2300,2300,2300,2300,0
|
|
20241209,151900,172891490,2300,2325,2325,2300,1294
|
|
20241209,151800,169904535,2320,2320,2320,2320,100
|
|
20241209,151700,169672535,2325,2355,2355,2325,278
|
|
20241209,151600,169025780,2355,2355,2355,2355,3
|
|
20241209,151500,169018715,2340,2340,2365,2340,1267
|
|
20241209,151400,166043980,2340,2310,2340,2300,3352
|
|
20241209,151300,158305150,2325,2315,2325,2315,10
|
|
20241209,151200,158281980,2300,2315,2315,2300,3500
|
|
20241209,151100,150218660,2330,2330,2330,2330,1
|
|
20241209,151000,150216330,2325,2325,2325,2325,0
|
|
20241209,150900,150216330,2325,2325,2325,2325,0
|
|
20241209,150800,150216330,2325,2325,2325,2325,0
|
|
20241209,150700,150216330,2325,2325,2325,2325,0
|
|
20241209,150600,150216330,2325,2325,2325,2325,0
|
|
20241209,150500,150216330,2325,2325,2325,2325,0
|
|
20241209,150400,150216330,2325,2325,2325,2325,193
|
|
20241209,150300,149767605,2325,2325,2325,2325,2
|
|
20241209,150200,149762955,2310,2310,2310,2310,22
|
|
20241209,150100,149712135,2320,2320,2320,2320,0
|
|
20241209,150000,149712135,2320,2320,2320,2320,0
|
|
20241209,145900,149712135,2320,2320,2320,2320,1
|
|
20241209,145800,149709815,2310,2310,2310,2310,330
|
|
20241209,145700,148947515,2320,2320,2320,2320,0
|
|
20241209,145600,148947515,2320,2315,2320,2315,118
|
|
20241209,145500,148674340,2320,2320,2320,2320,250
|
|
20241209,145400,148094340,2320,2320,2320,2315,1455
|
|
20241209,145300,144720425,2335,2320,2335,2315,2242
|
|
20241209,145200,139525055,2340,2340,2340,2340,0
|
|
20241209,145100,139525055,2340,2340,2340,2340,0
|
|
20241209,145000,139525055,2340,2320,2340,2320,158
|
|
20241209,144900,139156240,2315,2325,2325,2315,887
|
|
20241209,144800,137098250,2330,2330,2330,2330,0
|
|
20241209,144700,137098250,2330,2330,2330,2330,0
|
|
20241209,144600,137098250,2330,2330,2330,2330,145
|
|
20241209,144500,136760400,2355,2355,2355,2355,0
|
|
20241209,144400,136760400,2355,2355,2355,2355,0
|
|
20241209,144300,136760400,2355,2355,2355,2355,0
|
|
20241209,144200,136760400,2355,2355,2355,2355,0
|
|
20241209,144100,136760400,2355,2355,2355,2355,1
|
|
20241209,144000,136758045,2350,2350,2350,2350,240
|
|
20241209,143900,136194045,2350,2350,2350,2350,152
|
|
20241209,143800,135836845,2350,2350,2350,2350,1
|
|
20241209,143700,135834495,2335,2330,2335,2330,1283
|
|
20241209,143600,132844605,2360,2340,2360,2335,731
|
|
20241209,143500,131136960,2365,2365,2365,2365,0
|
|
20241209,143400,131136960,2365,2365,2365,2345,102
|
|
20241209,143300,130897730,2365,2345,2365,2340,153
|
|
20241209,143200,130539435,2345,2345,2345,2345,0
|
|
20241209,143100,130539435,2345,2345,2345,2345,200
|
|
20241209,143000,130070435,2360,2360,2360,2360,173
|
|
20241209,142900,129662155,2345,2345,2345,2345,0
|
|
20241209,142800,129662155,2345,2345,2345,2345,0
|
|
20241209,142700,129662155,2345,2345,2345,2345,0
|
|
20241209,142600,129662155,2345,2345,2345,2345,203
|
|
20241209,142500,129186120,2370,2370,2370,2370,0
|
|
20241209,142400,129186120,2370,2370,2370,2370,0
|
|
20241209,142300,129186120,2370,2370,2370,2370,0
|
|
20241209,142200,129186120,2370,2370,2370,2370,0
|
|
20241209,142100,129186120,2370,2370,2370,2370,0
|
|
20241209,142000,129186120,2370,2370,2370,2370,0
|
|
20241209,141900,129186120,2370,2370,2370,2370,0
|
|
20241209,141800,129186120,2370,2370,2370,2370,0
|
|
20241209,141700,129186120,2370,2370,2370,2370,0
|
|
20241209,141600,129186120,2370,2370,2370,2370,0
|
|
20241209,141500,129186120,2370,2370,2370,2370,0
|
|
20241209,141400,129186120,2370,2370,2370,2370,0
|
|
20241209,141300,129186120,2370,2370,2370,2370,0
|
|
20241209,141200,129186120,2370,2370,2370,2370,0
|
|
20241209,141100,129186120,2370,2370,2370,2370,1
|
|
20241209,141000,129183750,2370,2365,2370,2365,100
|
|
20241209,140900,128946850,2370,2370,2370,2370,0
|
|
20241209,140800,128946850,2370,2370,2370,2370,0
|
|
20241209,140700,128946850,2370,2370,2370,2370,0
|
|
20241209,140600,128946850,2370,2370,2370,2370,0
|
|
20241209,140500,128946850,2370,2370,2370,2370,0
|
|
20241209,140400,128946850,2370,2370,2370,2370,0
|
|
20241209,140300,128946850,2370,2370,2370,2370,1
|
|
20241209,140200,128944480,2370,2370,2370,2370,1
|
|
20241209,140100,128942110,2350,2350,2350,2350,0
|
|
20241209,140000,128942110,2350,2350,2350,2350,1000
|
|
20241209,135900,126592110,2370,2370,2370,2370,137
|
|
20241209,135800,126267420,2345,2345,2345,2345,0
|
|
20241209,135700,126267420,2345,2345,2345,2345,0
|
|
20241209,135600,126267420,2345,2345,2345,2345,0
|
|
20241209,135500,126267420,2345,2345,2345,2345,0
|
|
20241209,135400,126267420,2345,2345,2345,2345,0
|
|
20241209,135300,126267420,2345,2345,2345,2345,16
|
|
20241209,135200,126229900,2345,2345,2345,2345,0
|
|
20241209,135100,126229900,2345,2345,2345,2345,0
|
|
20241209,135000,126229900,2345,2345,2345,2345,0
|
|
20241209,134900,126229900,2345,2345,2345,2345,0
|
|
20241209,134800,126229900,2345,2345,2345,2345,0
|
|
20241209,134700,126229900,2345,2345,2345,2345,0
|
|
20241209,134600,126229900,2345,2345,2345,2345,0
|
|
20241209,134500,126229900,2345,2345,2345,2345,0
|
|
20241209,134400,126229900,2345,2345,2345,2345,2
|
|
20241209,134300,126225210,2345,2345,2345,2345,1
|
|
20241209,134200,126222865,2345,2345,2345,2345,0
|
|
20241209,134100,126222865,2345,2345,2345,2345,0
|
|
20241209,134000,126222865,2345,2345,2345,2345,0
|
|
20241209,133900,126222865,2345,2345,2345,2345,1
|
|
20241209,133800,126220520,2345,2345,2345,2345,500
|
|
20241209,133700,125048020,2345,2345,2345,2345,402
|
|
20241209,133600,124105330,2330,2345,2345,2330,669
|
|
20241209,133500,122546545,2340,2340,2340,2340,986
|
|
20241209,133400,120239305,2330,2330,2330,2330,0
|
|
20241209,133300,120239305,2330,2330,2330,2330,960
|
|
20241209,133200,118002505,2330,2325,2330,2325,54
|
|
20241209,133100,117876950,2325,2320,2325,2320,1002
|
|
20241209,133000,115547310,2325,2325,2325,2325,0
|
|
20241209,132900,115547310,2325,2325,2325,2325,0
|
|
20241209,132800,115547310,2325,2325,2325,2325,0
|
|
20241209,132700,115547310,2325,2325,2325,2325,0
|
|
20241209,132600,115547310,2325,2325,2325,2325,0
|
|
20241209,132500,115547310,2325,2325,2325,2325,0
|
|
20241209,132400,115547310,2325,2325,2325,2325,0
|
|
20241209,132300,115547310,2325,2325,2325,2325,0
|
|
20241209,132200,115547310,2325,2325,2325,2325,51
|
|
20241209,132100,115428735,2325,2325,2325,2325,0
|
|
20241209,132000,115428735,2325,2325,2325,2325,0
|
|
20241209,131900,115428735,2325,2325,2325,2325,0
|
|
20241209,131800,115428735,2325,2325,2325,2325,1
|
|
20241209,131700,115426410,2325,2325,2325,2325,0
|
|
20241209,131600,115426410,2325,2325,2325,2325,11
|
|
20241209,131500,115400835,2325,2325,2325,2325,0
|
|
20241209,131400,115400835,2325,2325,2325,2325,0
|
|
20241209,131300,115400835,2325,2325,2325,2325,1
|
|
20241209,131200,115398510,2320,2320,2320,2320,0
|
|
20241209,131100,115398510,2320,2320,2320,2320,0
|
|
20241209,131000,115398510,2320,2320,2320,2320,1
|
|
20241209,130900,115396190,2325,2325,2325,2325,0
|
|
20241209,130800,115396190,2325,2325,2325,2325,0
|
|
20241209,130700,115396190,2325,2325,2325,2325,0
|
|
20241209,130600,115396190,2325,2325,2325,2325,0
|
|
20241209,130500,115396190,2325,2325,2325,2325,0
|
|
20241209,130400,115396190,2325,2325,2325,2325,0
|
|
20241209,130300,115396190,2325,2325,2325,2325,0
|
|
20241209,130200,115396190,2325,2325,2325,2325,0
|
|
20241209,130100,115396190,2325,2325,2325,2325,0
|
|
20241209,130000,115396190,2325,2325,2325,2325,0
|
|
20241209,125900,115396190,2325,2325,2325,2325,0
|
|
20241209,125800,115396190,2325,2325,2325,2325,0
|
|
20241209,125700,115396190,2325,2325,2325,2325,0
|
|
20241209,125600,115396190,2325,2325,2325,2325,0
|
|
20241209,125500,115396190,2325,2325,2325,2325,8
|
|
20241209,125400,115377590,2325,2325,2325,2325,22
|
|
20241209,125300,115326440,2325,2325,2325,2325,0
|
|
20241209,125200,115326440,2325,2305,2325,2305,501
|
|
20241209,125100,114171615,2310,2310,2310,2310,98
|
|
20241209,125000,113945235,2310,2310,2310,2310,1679
|
|
20241209,124900,110066745,2315,2315,2315,2315,347
|
|
20241209,124800,109263440,2315,2320,2320,2315,551
|
|
20241209,124700,107985775,2325,2325,2325,2325,1406
|
|
20241209,124600,104716825,2330,2330,2330,2330,0
|
|
20241209,124500,104716825,2330,2330,2330,2330,50
|
|
20241209,124400,104600325,2330,2330,2330,2330,245
|
|
20241209,124300,104029475,2330,2330,2330,2330,0
|
|
20241209,124200,104029475,2330,2335,2335,2330,100
|
|
20241209,124100,103796420,2340,2340,2340,2340,7
|
|
20241209,124000,103780040,2340,2340,2340,2340,0
|
|
20241209,123900,103780040,2340,2340,2340,2340,5
|
|
20241209,123800,103768340,2335,2335,2335,2335,0
|
|
20241209,123700,103768340,2335,2335,2335,2335,0
|
|
20241209,123600,103768340,2335,2335,2335,2335,0
|
|
20241209,123500,103768340,2335,2335,2335,2335,0
|
|
20241209,123400,103768340,2335,2335,2335,2335,1
|
|
20241209,123300,103766005,2340,2340,2340,2340,50
|
|
20241209,123200,103649005,2340,2340,2340,2340,2
|
|
20241209,123100,103644325,2340,2340,2340,2340,0
|
|
20241209,123000,103644325,2340,2340,2340,2340,0
|
|
20241209,122900,103644325,2340,2340,2340,2340,6
|
|
20241209,122800,103630285,2335,2340,2340,2335,451
|
|
20241209,122700,102576680,2345,2345,2345,2345,0
|
|
20241209,122600,102576680,2345,2345,2345,2345,0
|
|
20241209,122500,102576680,2345,2345,2345,2345,0
|
|
20241209,122400,102576680,2345,2345,2345,2345,0
|
|
20241209,122300,102576680,2345,2345,2345,2345,0
|
|
20241209,122200,102576680,2345,2345,2345,2345,0
|
|
20241209,122100,102576680,2345,2345,2345,2345,0
|
|
20241209,122000,102576680,2345,2355,2355,2345,1171
|
|
20241209,121900,99829830,2345,2345,2345,2345,0
|
|
20241209,121800,99829830,2345,2345,2345,2345,0
|
|
20241209,121700,99829830,2345,2345,2345,2345,0
|
|
20241209,121600,99829830,2345,2345,2345,2345,0
|
|
20241209,121500,99829830,2345,2345,2345,2345,0
|
|
20241209,121400,99829830,2345,2345,2345,2345,0
|
|
20241209,121300,99829830,2345,2345,2345,2345,0
|
|
20241209,121200,99829830,2345,2345,2345,2345,856
|
|
20241209,121100,97822510,2350,2350,2350,2350,0
|
|
20241209,121000,97822510,2350,2375,2380,2350,3227
|
|
20241209,120900,90206785,2380,2380,2380,2380,0
|
|
20241209,120800,90206785,2380,2380,2380,2380,0
|
|
20241209,120700,90206785,2380,2380,2380,2380,0
|
|
20241209,120600,90206785,2380,2380,2380,2380,150
|
|
20241209,120500,89849785,2380,2380,2380,2380,678
|
|
20241209,120400,88236145,2380,2380,2380,2380,0
|
|
20241209,120300,88236145,2380,2380,2380,2380,300
|
|
20241209,120200,87522145,2380,2385,2385,2380,1115
|
|
20241209,120100,84866875,2385,2390,2390,2385,500
|
|
20241209,120000,83673570,2395,2395,2395,2395,2
|
|
20241209,115900,83668780,2395,2395,2395,2395,0
|
|
20241209,115800,83668780,2395,2395,2395,2395,1
|
|
20241209,115700,83666385,2390,2390,2390,2390,9
|
|
20241209,115600,83644875,2395,2395,2395,2395,0
|
|
20241209,115500,83644875,2395,2395,2395,2395,93
|
|
20241209,115400,83422140,2395,2395,2395,2395,0
|
|
20241209,115300,83422140,2395,2395,2395,2395,24
|
|
20241209,115200,83364660,2415,2415,2415,2415,0
|
|
20241209,115100,83364660,2415,2415,2415,2415,0
|
|
20241209,115000,83364660,2415,2415,2415,2415,0
|
|
20241209,114900,83364660,2415,2415,2415,2415,0
|
|
20241209,114800,83364660,2415,2415,2415,2415,0
|
|
20241209,114700,83364660,2415,2415,2415,2415,0
|
|
20241209,114600,83364660,2415,2415,2415,2415,0
|
|
20241209,114500,83364660,2415,2415,2415,2415,0
|
|
20241209,114400,83364660,2415,2405,2415,2405,3
|
|
20241209,114300,83357425,2405,2405,2405,2405,92
|
|
20241209,114200,83136165,2405,2410,2410,2405,108
|
|
20241209,114100,82875925,2415,2415,2415,2415,0
|
|
20241209,114000,82875925,2415,2415,2415,2415,0
|
|
20241209,113900,82875925,2415,2410,2415,2410,200
|
|
20241209,113800,82393425,2415,2415,2415,2415,0
|
|
20241209,113700,82393425,2415,2415,2415,2415,0
|
|
20241209,113600,82393425,2415,2415,2415,2415,1
|
|
20241209,113500,82391010,2415,2415,2415,2415,0
|
|
20241209,113400,82391010,2415,2415,2415,2415,0
|
|
20241209,113300,82391010,2415,2415,2415,2415,2
|
|
20241209,113200,82386180,2380,2380,2380,2380,0
|
|
20241209,113100,82386180,2380,2380,2380,2380,0
|
|
20241209,113000,82386180,2380,2380,2380,2380,0
|
|
20241209,112900,82386180,2380,2400,2400,2380,400
|
|
20241209,112800,81428160,2415,2415,2415,2405,202
|
|
20241209,112700,80942310,2410,2410,2410,2410,0
|
|
20241209,112600,80942310,2410,2410,2410,2410,0
|
|
20241209,112500,80942310,2410,2420,2420,2410,1629
|
|
20241209,112400,77008265,2430,2430,2430,2430,100
|
|
20241209,112300,76765265,2460,2460,2460,2460,0
|
|
20241209,112200,76765265,2460,2460,2460,2460,0
|
|
20241209,112100,76765265,2460,2460,2460,2460,4
|
|
20241209,112000,76755425,2420,2425,2425,2420,876
|
|
20241209,111900,74634215,2460,2460,2460,2460,0
|
|
20241209,111800,74634215,2460,2460,2460,2460,0
|
|
20241209,111700,74634215,2460,2460,2460,2460,0
|
|
20241209,111600,74634215,2460,2445,2460,2445,100
|
|
20241209,111500,74389580,2445,2445,2445,2445,2
|
|
20241209,111400,74384690,2430,2430,2430,2430,0
|
|
20241209,111300,74384690,2430,2430,2430,2430,158
|
|
20241209,111200,74000750,2445,2430,2445,2430,102
|
|
20241209,111100,73752770,2430,2430,2430,2430,0
|
|
20241209,111000,73752770,2430,2430,2430,2430,0
|
|
20241209,110900,73752770,2430,2430,2430,2430,0
|
|
20241209,110800,73752770,2430,2430,2430,2430,0
|
|
20241209,110700,73752770,2430,2435,2435,2430,806
|
|
20241209,110600,71793150,2440,2455,2455,2440,3029
|
|
20241209,110500,64370045,2475,2475,2475,2475,0
|
|
20241209,110400,64370045,2475,2475,2475,2475,0
|
|
20241209,110300,64370045,2475,2470,2475,2470,100
|
|
20241209,110200,64122695,2455,2460,2460,2455,752
|
|
20241209,110100,62275450,2470,2470,2470,2470,0
|
|
20241209,110000,62275450,2470,2470,2470,2470,0
|
|
20241209,105900,62275450,2470,2470,2470,2470,0
|
|
20241209,105800,62275450,2470,2465,2470,2465,803
|
|
20241209,105700,60296035,2480,2470,2480,2470,22
|
|
20241209,105600,60241685,2490,2490,2490,2490,0
|
|
20241209,105500,60241685,2490,2490,2490,2490,0
|
|
20241209,105400,60241685,2490,2490,2490,2490,2
|
|
20241209,105300,60236705,2470,2475,2475,2470,657
|
|
20241209,105200,58613620,2495,2495,2495,2495,0
|
|
20241209,105100,58613620,2495,2495,2495,2495,30
|
|
20241209,105000,58538770,2495,2475,2495,2475,495
|
|
20241209,104900,57313605,2495,2495,2495,2495,2
|
|
20241209,104800,57308615,2495,2480,2495,2475,938
|
|
20241209,104700,54983580,2480,2490,2490,2480,822
|
|
20241209,104600,52940030,2490,2500,2500,2490,1301
|
|
20241209,104500,49696535,2500,2505,2505,2500,2523
|
|
20241209,104400,43386520,2510,2520,2520,2510,1336
|
|
20241209,104300,40029440,2535,2535,2535,2535,0
|
|
20241209,104200,40029440,2535,2535,2535,2535,3
|
|
20241209,104100,40021835,2540,2540,2540,2540,0
|
|
20241209,104000,40021835,2540,2540,2540,2540,0
|
|
20241209,103900,40021835,2540,2540,2540,2540,0
|
|
20241209,103800,40021835,2540,2540,2540,2540,0
|
|
20241209,103700,40021835,2540,2540,2540,2540,0
|
|
20241209,103600,40021835,2540,2540,2540,2540,0
|
|
20241209,103500,40021835,2540,2540,2540,2540,0
|
|
20241209,103400,40021835,2540,2540,2540,2540,0
|
|
20241209,103300,40021835,2540,2540,2540,2540,0
|
|
20241209,103200,40021835,2540,2540,2540,2540,0
|
|
20241209,103100,40021835,2540,2540,2540,2540,0
|
|
20241209,103000,40021835,2540,2540,2540,2540,0
|
|
20241209,102900,40021835,2540,2540,2540,2540,3
|
|
20241209,102800,40014215,2520,2520,2520,2520,578
|
|
20241209,102700,38557655,2515,2515,2515,2515,0
|
|
20241209,102600,38557655,2515,2540,2540,2515,855
|
|
20241209,102500,36403285,2540,2540,2540,2540,0
|
|
20241209,102400,36403285,2540,2540,2540,2540,0
|
|
20241209,102300,36403285,2540,2540,2540,2540,0
|
|
20241209,102200,36403285,2540,2540,2540,2540,0
|
|
20241209,102100,36403285,2540,2540,2540,2540,0
|
|
20241209,102000,36403285,2540,2540,2540,2540,0
|
|
20241209,101900,36403285,2540,2540,2540,2540,0
|
|
20241209,101800,36403285,2540,2540,2540,2540,0
|
|
20241209,101700,36403285,2540,2540,2540,2540,0
|
|
20241209,101600,36403285,2540,2540,2540,2540,0
|
|
20241209,101500,36403285,2540,2540,2540,2540,10
|
|
20241209,101400,36377885,2540,2540,2540,2540,10
|
|
20241209,101300,36352485,2540,2540,2540,2540,0
|
|
20241209,101200,36352485,2540,2540,2540,2540,1
|
|
20241209,101100,36349945,2520,2525,2525,2520,122
|
|
20241209,101000,36042500,2550,2550,2550,2550,0
|
|
20241209,100900,36042500,2550,2550,2550,2550,0
|
|
20241209,100800,36042500,2550,2550,2550,2550,0
|
|
20241209,100700,36042500,2550,2550,2550,2550,0
|
|
20241209,100600,36042500,2550,2550,2550,2550,0
|
|
20241209,100500,36042500,2550,2550,2550,2550,0
|
|
20241209,100400,36042500,2550,2550,2550,2550,0
|
|
20241209,100300,36042500,2550,2550,2550,2550,0
|
|
20241209,100200,36042500,2550,2550,2550,2550,0
|
|
20241209,100100,36042500,2550,2550,2550,2550,0
|
|
20241209,100000,36042500,2550,2550,2550,2550,1
|
|
20241209,095900,36039950,2550,2550,2550,2550,0
|
|
20241209,095800,36039950,2550,2550,2550,2550,1
|
|
20241209,095700,36037400,2550,2550,2550,2550,0
|
|
20241209,095600,36037400,2550,2550,2550,2550,0
|
|
20241209,095500,36037400,2550,2550,2550,2550,1
|
|
20241209,095400,36034850,2525,2530,2530,2525,228
|
|
20241209,095300,35458545,2550,2550,2550,2550,0
|
|
20241209,095200,35458545,2550,2550,2550,2550,0
|
|
20241209,095100,35458545,2550,2550,2550,2550,0
|
|
20241209,095000,35458545,2550,2550,2550,2550,0
|
|
20241209,094900,35458545,2550,2550,2550,2550,0
|
|
20241209,094800,35458545,2550,2550,2550,2550,0
|
|
20241209,094700,35458545,2550,2550,2550,2550,1
|
|
20241209,094600,35455995,2550,2550,2550,2550,0
|
|
20241209,094500,35455995,2550,2550,2550,2550,0
|
|
20241209,094400,35455995,2550,2530,2550,2530,2
|
|
20241209,094300,35450915,2550,2550,2550,2550,2
|
|
20241209,094200,35445815,2530,2530,2530,2530,1
|
|
20241209,094100,35443285,2550,2550,2550,2550,0
|
|
20241209,094000,35443285,2550,2550,2550,2550,0
|
|
20241209,093900,35443285,2550,2525,2550,2525,12
|
|
20241209,093800,35412935,2525,2530,2530,2525,127
|
|
20241209,093700,35092235,2565,2565,2565,2565,0
|
|
20241209,093600,35092235,2565,2565,2565,2565,0
|
|
20241209,093500,35092235,2565,2565,2565,2565,0
|
|
20241209,093400,35092235,2565,2565,2565,2565,0
|
|
20241209,093300,35092235,2565,2565,2565,2565,0
|
|
20241209,093200,35092235,2565,2565,2565,2565,0
|
|
20241209,093100,35092235,2565,2565,2565,2565,2
|
|
20241209,093000,35087105,2530,2530,2530,2530,48
|
|
20241209,092900,34965665,2565,2565,2565,2565,0
|
|
20241209,092800,34965665,2565,2565,2565,2565,0
|
|
20241209,092700,34965665,2565,2565,2565,2565,0
|
|
20241209,092600,34965665,2565,2565,2565,2565,2
|
|
20241209,092500,34960535,2560,2550,2560,2535,9288
|
|
20241209,092400,11337995,2560,2550,2560,2550,224
|
|
20241209,092300,10766775,2570,2570,2570,2570,0
|
|
20241209,092200,10766775,2570,2570,2570,2570,0
|
|
20241209,092100,10766775,2570,2570,2570,2570,0
|
|
20241209,092000,10766775,2570,2570,2570,2570,0
|
|
20241209,091900,10766775,2570,2570,2570,2570,0
|
|
20241209,091800,10766775,2570,2570,2570,2570,2
|
|
20241209,091700,10761635,2570,2570,2570,2570,0
|
|
20241209,091600,10761635,2570,2570,2570,2570,1
|
|
20241209,091500,10759065,2540,2555,2555,2540,1001
|
|
20241209,091400,8210570,2585,2585,2585,2585,0
|
|
20241209,091300,8210570,2585,2585,2585,2585,0
|
|
20241209,091200,8210570,2585,2585,2585,2585,1
|
|
20241209,091100,8207985,2550,2560,2560,2550,500
|
|
20241209,091000,6932540,2585,2585,2585,2585,0
|
|
20241209,090900,6932540,2585,2585,2585,2585,0
|
|
20241209,090800,6932540,2585,2585,2585,2585,0
|
|
20241209,090700,6932540,2585,2585,2585,2585,0
|
|
20241209,090600,6932540,2585,2570,2585,2570,11
|
|
20241209,090500,6904255,2585,2575,2585,2575,153
|
|
20241209,090400,6509465,2575,2525,2575,2520,133
|
|
20241209,090300,6172910,2515,2535,2535,2515,82
|
|
20241209,090200,5965780,2565,2565,2565,2565,749
|
|
20241209,090100,4044595,2590,2590,2590,2590,1
|
|
20241209,090000,4042005,2590,2610,2610,2590,1514
|