603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190000,257482655,3500,3500,3500,3500,2420
|
|
20241203,185900,257482655,3500,3500,3500,3500,0
|
|
20241203,185800,257482655,3500,3500,3500,3500,0
|
|
20241203,185700,257482655,3500,3500,3500,3500,0
|
|
20241203,185600,257482655,3500,3500,3500,3500,0
|
|
20241203,185500,257482655,3500,3500,3500,3500,0
|
|
20241203,185400,257482655,3500,3500,3500,3500,0
|
|
20241203,185300,257482655,3500,3500,3500,3500,0
|
|
20241203,185200,257482655,3500,3500,3500,3500,0
|
|
20241203,185100,257482655,3500,3500,3500,3500,0
|
|
20241203,185000,257482655,3500,3500,3500,3500,0
|
|
20241203,184900,257482655,3500,3500,3500,3500,0
|
|
20241203,184800,257482655,3500,3500,3500,3500,0
|
|
20241203,184700,257482655,3500,3500,3500,3500,0
|
|
20241203,184600,257482655,3500,3500,3500,3500,0
|
|
20241203,184500,257482655,3500,3500,3500,3500,0
|
|
20241203,184400,257482655,3500,3500,3500,3500,0
|
|
20241203,184300,257482655,3500,3500,3500,3500,0
|
|
20241203,184200,257482655,3500,3500,3500,3500,0
|
|
20241203,184100,257482655,3500,3500,3500,3500,0
|
|
20241203,184000,257482655,3500,3500,3500,3500,0
|
|
20241203,183900,257482655,3500,3500,3500,3500,0
|
|
20241203,183800,257482655,3500,3500,3500,3500,0
|
|
20241203,183700,257482655,3500,3500,3500,3500,0
|
|
20241203,183600,257482655,3500,3500,3500,3500,0
|
|
20241203,183500,257482655,3500,3500,3500,3500,0
|
|
20241203,183400,257482655,3500,3500,3500,3500,0
|
|
20241203,183300,257482655,3500,3500,3500,3500,0
|
|
20241203,183200,257482655,3500,3500,3500,3500,0
|
|
20241203,183100,257482655,3500,3500,3500,3500,0
|
|
20241203,183000,257482655,3500,3500,3500,3500,2420
|
|
20241203,182900,257482655,3500,3500,3500,3500,0
|
|
20241203,182800,257482655,3500,3500,3500,3500,0
|
|
20241203,182700,257482655,3500,3500,3500,3500,0
|
|
20241203,182600,257482655,3500,3500,3500,3500,0
|
|
20241203,182500,257482655,3500,3500,3500,3500,0
|
|
20241203,182400,257482655,3500,3500,3500,3500,0
|
|
20241203,182300,257482655,3500,3500,3500,3500,0
|
|
20241203,182200,257482655,3500,3500,3500,3500,0
|
|
20241203,182100,257482655,3500,3500,3500,3500,0
|
|
20241203,182000,257482655,3500,3500,3500,3500,0
|
|
20241203,181900,257482655,3500,3500,3500,3500,0
|
|
20241203,181800,257482655,3500,3500,3500,3500,0
|
|
20241203,181700,257482655,3500,3500,3500,3500,0
|
|
20241203,181600,257482655,3500,3500,3500,3500,0
|
|
20241203,181500,257482655,3500,3500,3500,3500,0
|
|
20241203,181400,257482655,3500,3500,3500,3500,0
|
|
20241203,181300,257482655,3500,3500,3500,3500,0
|
|
20241203,181200,257482655,3500,3500,3500,3500,0
|
|
20241203,181100,257482655,3500,3500,3500,3500,0
|
|
20241203,181000,257482655,3500,3500,3500,3500,0
|
|
20241203,180900,257482655,3500,3500,3500,3500,0
|
|
20241203,180800,257482655,3500,3500,3500,3500,0
|
|
20241203,180700,257482655,3500,3500,3500,3500,0
|
|
20241203,180600,257482655,3500,3500,3500,3500,0
|
|
20241203,180500,257482655,3500,3500,3500,3500,0
|
|
20241203,180400,257482655,3500,3500,3500,3500,0
|
|
20241203,180300,257482655,3500,3500,3500,3500,0
|
|
20241203,180200,257482655,3500,3500,3500,3500,0
|
|
20241203,180100,257482655,3500,3500,3500,3500,0
|
|
20241203,180000,257482655,3500,3500,3500,3500,2420
|
|
20241203,175900,257482655,3500,3500,3500,3500,0
|
|
20241203,175800,257482655,3500,3500,3500,3500,0
|
|
20241203,175700,257482655,3500,3500,3500,3500,0
|
|
20241203,175600,257482655,3500,3500,3500,3500,0
|
|
20241203,175500,257482655,3500,3500,3500,3500,0
|
|
20241203,175400,257482655,3500,3500,3500,3500,0
|
|
20241203,175300,257482655,3500,3500,3500,3500,0
|
|
20241203,175200,257482655,3500,3500,3500,3500,0
|
|
20241203,175100,257482655,3500,3500,3500,3500,0
|
|
20241203,175000,257482655,3500,3500,3500,3500,0
|
|
20241203,174900,257482655,3500,3500,3500,3500,0
|
|
20241203,174800,257482655,3500,3500,3500,3500,0
|
|
20241203,174700,257482655,3500,3500,3500,3500,0
|
|
20241203,174600,257482655,3500,3500,3500,3500,0
|
|
20241203,174500,257482655,3500,3500,3500,3500,0
|
|
20241203,174400,257482655,3500,3500,3500,3500,0
|
|
20241203,174300,257482655,3500,3500,3500,3500,0
|
|
20241203,174200,257482655,3500,3500,3500,3500,0
|
|
20241203,174100,257482655,3500,3500,3500,3500,0
|
|
20241203,174000,257482655,3500,3500,3500,3500,0
|
|
20241203,173900,257482655,3500,3500,3500,3500,0
|
|
20241203,173800,257482655,3500,3500,3500,3500,0
|
|
20241203,173700,257482655,3500,3500,3500,3500,0
|
|
20241203,173600,257482655,3500,3500,3500,3500,0
|
|
20241203,173500,257482655,3500,3500,3500,3500,0
|
|
20241203,173400,257482655,3500,3500,3500,3500,0
|
|
20241203,173300,257482655,3500,3500,3500,3500,0
|
|
20241203,173200,257482655,3500,3500,3500,3500,0
|
|
20241203,173100,257482655,3500,3500,3500,3500,0
|
|
20241203,173000,257482655,3500,3500,3500,3500,2420
|
|
20241203,172900,257482655,3500,3500,3500,3500,0
|
|
20241203,172800,257482655,3500,3500,3500,3500,0
|
|
20241203,172700,257482655,3500,3500,3500,3500,0
|
|
20241203,172600,257482655,3500,3500,3500,3500,0
|
|
20241203,172500,257482655,3500,3500,3500,3500,0
|
|
20241203,172400,257482655,3500,3500,3500,3500,0
|
|
20241203,172300,257482655,3500,3500,3500,3500,0
|
|
20241203,172200,257482655,3500,3500,3500,3500,0
|
|
20241203,172100,257482655,3500,3500,3500,3500,0
|
|
20241203,172000,257482655,3500,3500,3500,3500,0
|
|
20241203,171900,257482655,3500,3500,3500,3500,0
|
|
20241203,171800,257482655,3500,3500,3500,3500,0
|
|
20241203,171700,257482655,3500,3500,3500,3500,0
|
|
20241203,171600,257482655,3500,3500,3500,3500,0
|
|
20241203,171500,257482655,3500,3500,3500,3500,0
|
|
20241203,171400,257482655,3500,3500,3500,3500,0
|
|
20241203,171300,257482655,3500,3500,3500,3500,0
|
|
20241203,171200,257482655,3500,3500,3500,3500,0
|
|
20241203,171100,257482655,3500,3500,3500,3500,0
|
|
20241203,171000,257482655,3500,3500,3500,3500,0
|
|
20241203,170900,257482655,3500,3500,3500,3500,0
|
|
20241203,170800,257482655,3500,3500,3500,3500,0
|
|
20241203,170700,257482655,3500,3500,3500,3500,0
|
|
20241203,170600,257482655,3500,3500,3500,3500,0
|
|
20241203,170500,257482655,3500,3500,3500,3500,0
|
|
20241203,170400,257482655,3500,3500,3500,3500,0
|
|
20241203,170300,257482655,3500,3500,3500,3500,0
|
|
20241203,170200,257482655,3500,3500,3500,3500,0
|
|
20241203,170100,257482655,3500,3500,3500,3500,0
|
|
20241203,170000,257482655,3500,3500,3500,3500,2420
|
|
20241203,165900,257482655,3500,3500,3500,3500,0
|
|
20241203,165800,257482655,3500,3500,3500,3500,0
|
|
20241203,165700,257482655,3500,3500,3500,3500,0
|
|
20241203,165600,257482655,3500,3500,3500,3500,0
|
|
20241203,165500,257482655,3500,3500,3500,3500,0
|
|
20241203,165400,257482655,3500,3500,3500,3500,0
|
|
20241203,165300,257482655,3500,3500,3500,3500,0
|
|
20241203,165200,257482655,3500,3500,3500,3500,0
|
|
20241203,165100,257482655,3500,3500,3500,3500,0
|
|
20241203,165000,257482655,3500,3500,3500,3500,0
|
|
20241203,164900,257482655,3500,3500,3500,3500,0
|
|
20241203,164800,257482655,3500,3500,3500,3500,0
|
|
20241203,164700,257482655,3500,3500,3500,3500,0
|
|
20241203,164600,257482655,3500,3500,3500,3500,0
|
|
20241203,164500,257482655,3500,3500,3500,3500,0
|
|
20241203,164400,257482655,3500,3500,3500,3500,0
|
|
20241203,164300,257482655,3500,3500,3500,3500,0
|
|
20241203,164200,257482655,3500,3500,3500,3500,0
|
|
20241203,164100,257482655,3500,3500,3500,3500,0
|
|
20241203,164000,257482655,3500,3500,3500,3500,0
|
|
20241203,163900,257482655,3500,3500,3500,3500,0
|
|
20241203,163800,257482655,3500,3500,3500,3500,0
|
|
20241203,163700,257482655,3500,3500,3500,3500,0
|
|
20241203,163600,257482655,3500,3500,3500,3500,0
|
|
20241203,163500,257482655,3500,3500,3500,3500,0
|
|
20241203,163400,257482655,3500,3500,3500,3500,0
|
|
20241203,163300,257482655,3500,3500,3500,3500,0
|
|
20241203,163200,257482655,3500,3500,3500,3500,0
|
|
20241203,163100,257482655,3500,3500,3500,3500,0
|
|
20241203,163000,257482655,3500,3500,3500,3500,2420
|
|
20241203,162900,257482655,3500,3500,3500,3500,0
|
|
20241203,162800,257482655,3500,3500,3500,3500,0
|
|
20241203,162700,257482655,3500,3500,3500,3500,0
|
|
20241203,162600,257482655,3500,3500,3500,3500,0
|
|
20241203,162500,257482655,3500,3500,3500,3500,0
|
|
20241203,162400,257482655,3500,3500,3500,3500,0
|
|
20241203,162300,257482655,3500,3500,3500,3500,0
|
|
20241203,162200,257482655,3500,3500,3500,3500,0
|
|
20241203,162100,257482655,3500,3500,3500,3500,0
|
|
20241203,162000,257482655,3500,3500,3500,3500,0
|
|
20241203,161900,257482655,3500,3500,3500,3500,0
|
|
20241203,161800,257482655,3500,3500,3500,3500,0
|
|
20241203,161700,257482655,3500,3500,3500,3500,0
|
|
20241203,161600,257482655,3500,3500,3500,3500,0
|
|
20241203,161500,257482655,3500,3500,3500,3500,0
|
|
20241203,161400,257482655,3500,3500,3500,3500,0
|
|
20241203,161300,257482655,3500,3500,3500,3500,0
|
|
20241203,161200,257482655,3500,3500,3500,3500,0
|
|
20241203,161100,257482655,3500,3500,3500,3500,0
|
|
20241203,161000,257482655,3500,3500,3500,3500,0
|
|
20241203,160900,257482655,3500,3500,3500,3500,0
|
|
20241203,160800,257482655,3500,3500,3500,3500,0
|
|
20241203,160700,257482655,3500,3500,3500,3500,0
|
|
20241203,160600,257482655,3500,3500,3500,3500,0
|
|
20241203,160500,257482655,3500,3500,3500,3500,0
|
|
20241203,160400,257482655,3500,3500,3500,3500,0
|
|
20241203,160300,257482655,3500,3500,3500,3500,0
|
|
20241203,160200,257482655,3500,3500,3500,3500,0
|
|
20241203,160100,257482655,3500,3500,3500,3500,0
|
|
20241203,160000,257482655,3500,3500,3500,3500,2420
|
|
20241203,155900,257482655,3500,3500,3500,3500,0
|
|
20241203,155800,257482655,3500,3500,3500,3500,0
|
|
20241203,155700,257482655,3500,3500,3500,3500,0
|
|
20241203,155600,257482655,3500,3500,3500,3500,0
|
|
20241203,155500,257482655,3500,3500,3500,3500,0
|
|
20241203,155400,257482655,3500,3500,3500,3500,0
|
|
20241203,155300,257482655,3500,3500,3500,3500,0
|
|
20241203,155200,257482655,3500,3500,3500,3500,0
|
|
20241203,155100,257482655,3500,3500,3500,3500,0
|
|
20241203,155000,257482655,3500,3500,3500,3500,0
|
|
20241203,154900,257482655,3500,3500,3500,3500,0
|
|
20241203,154800,257482655,3500,3500,3500,3500,0
|
|
20241203,154700,257482655,3500,3500,3500,3500,0
|
|
20241203,154600,257482655,3500,3500,3500,3500,0
|
|
20241203,154500,257482655,3500,3500,3500,3500,0
|
|
20241203,154400,257482655,3500,3500,3500,3500,0
|
|
20241203,154300,257482655,3500,3500,3500,3500,0
|
|
20241203,154200,257482655,3500,3500,3500,3500,0
|
|
20241203,154100,257482655,3500,3500,3500,3500,0
|
|
20241203,154000,257482655,3500,3500,3500,3500,0
|
|
20241203,153900,257482655,3500,3500,3500,3500,0
|
|
20241203,153800,257482655,3500,3500,3500,3500,0
|
|
20241203,153700,257482655,3500,3500,3500,3500,0
|
|
20241203,153600,257482655,3500,3500,3500,3500,0
|
|
20241203,153500,257482655,3500,3500,3500,3500,0
|
|
20241203,153400,257482655,3500,3500,3500,3500,0
|
|
20241203,153300,257482655,3500,3500,3500,3500,0
|
|
20241203,153200,257482655,3500,3500,3500,3500,0
|
|
20241203,153100,257482655,3500,3500,3500,3500,0
|
|
20241203,153000,257482655,3500,3500,3500,3500,4840
|
|
20241203,152900,249012655,3500,3500,3500,3500,0
|
|
20241203,152800,249012655,3500,3500,3500,3500,0
|
|
20241203,152700,249012655,3500,3500,3500,3500,0
|
|
20241203,152600,249012655,3500,3500,3500,3500,0
|
|
20241203,152500,249012655,3500,3500,3500,3500,0
|
|
20241203,152400,249012655,3500,3500,3500,3500,0
|
|
20241203,152300,249012655,3500,3500,3500,3500,0
|
|
20241203,152200,249012655,3500,3500,3500,3500,0
|
|
20241203,152100,249012655,3500,3500,3500,3500,0
|
|
20241203,152000,249012655,3500,3500,3500,3500,0
|
|
20241203,151900,249012655,3500,3500,3510,3500,10928
|
|
20241203,151800,210763780,3505,3510,3510,3505,35
|
|
20241203,151700,210641090,3510,3510,3510,3510,0
|
|
20241203,151600,210641090,3510,3510,3510,3510,0
|
|
20241203,151500,210641090,3510,3510,3510,3510,0
|
|
20241203,151400,210641090,3510,3510,3510,3510,5
|
|
20241203,151300,210623540,3510,3510,3510,3510,0
|
|
20241203,151200,210623540,3510,3510,3510,3510,0
|
|
20241203,151100,210623540,3510,3510,3510,3510,0
|
|
20241203,151000,210623540,3510,3510,3510,3505,15
|
|
20241203,150900,210570940,3505,3505,3505,3505,0
|
|
20241203,150800,210570940,3505,3515,3515,3505,1361
|
|
20241203,150700,205797675,3515,3510,3515,3510,709
|
|
20241203,150600,203309075,3510,3510,3510,3510,10
|
|
20241203,150500,203273975,3510,3510,3510,3510,100
|
|
20241203,150400,202922975,3505,3505,3505,3505,115
|
|
20241203,150300,202519900,3505,3505,3505,3505,170
|
|
20241203,150200,201924050,3505,3505,3505,3505,5
|
|
20241203,150100,201906525,3510,3510,3510,3510,0
|
|
20241203,150000,201906525,3510,3510,3510,3510,2
|
|
20241203,145900,201899505,3510,3510,3510,3510,26
|
|
20241203,145800,201808245,3505,3505,3505,3505,0
|
|
20241203,145700,201808245,3505,3510,3510,3505,4
|
|
20241203,145600,201794215,3510,3510,3510,3510,0
|
|
20241203,145500,201794215,3510,3510,3510,3510,0
|
|
20241203,145400,201794215,3510,3510,3510,3510,0
|
|
20241203,145300,201794215,3510,3510,3510,3510,0
|
|
20241203,145200,201794215,3510,3510,3510,3510,0
|
|
20241203,145100,201794215,3510,3510,3510,3510,1
|
|
20241203,145000,201790705,3510,3510,3510,3510,20
|
|
20241203,144900,201720505,3510,3510,3510,3510,0
|
|
20241203,144800,201720505,3510,3510,3510,3510,0
|
|
20241203,144700,201720505,3510,3510,3510,3510,0
|
|
20241203,144600,201720505,3510,3510,3510,3510,0
|
|
20241203,144500,201720505,3510,3510,3510,3510,1
|
|
20241203,144400,201716995,3505,3505,3505,3505,0
|
|
20241203,144300,201716995,3505,3505,3505,3505,50
|
|
20241203,144200,201541745,3505,3505,3505,3505,5
|
|
20241203,144100,201524220,3510,3510,3510,3510,1
|
|
20241203,144000,201520710,3510,3510,3510,3510,2
|
|
20241203,143900,201513690,3510,3510,3510,3510,0
|
|
20241203,143800,201513690,3510,3510,3510,3510,6
|
|
20241203,143700,201492630,3510,3510,3510,3510,0
|
|
20241203,143600,201492630,3510,3510,3510,3510,0
|
|
20241203,143500,201492630,3510,3510,3510,3510,0
|
|
20241203,143400,201492630,3510,3510,3510,3510,0
|
|
20241203,143300,201492630,3510,3505,3510,3505,1002
|
|
20241203,143200,197976110,3510,3510,3510,3510,0
|
|
20241203,143100,197976110,3510,3510,3510,3510,0
|
|
20241203,143000,197976110,3510,3510,3510,3510,0
|
|
20241203,142900,197976110,3510,3500,3510,3495,1447
|
|
20241203,142800,192917640,3500,3505,3505,3500,5000
|
|
20241203,142700,175409565,3510,3510,3510,3510,5
|
|
20241203,142600,175392015,3510,3510,3510,3510,0
|
|
20241203,142500,175392015,3510,3510,3510,3510,0
|
|
20241203,142400,175392015,3510,3510,3510,3510,2
|
|
20241203,142300,175384995,3505,3505,3505,3505,0
|
|
20241203,142200,175384995,3505,3505,3505,3505,0
|
|
20241203,142100,175384995,3505,3505,3505,3505,0
|
|
20241203,142000,175384995,3505,3505,3505,3505,0
|
|
20241203,141900,175384995,3505,3505,3505,3505,1
|
|
20241203,141800,175381490,3510,3510,3510,3510,1
|
|
20241203,141700,175377980,3505,3505,3505,3505,0
|
|
20241203,141600,175377980,3505,3505,3505,3505,2147
|
|
20241203,141500,167852745,3510,3510,3510,3510,0
|
|
20241203,141400,167852745,3510,3510,3510,3510,6
|
|
20241203,141300,167831685,3505,3505,3505,3505,73
|
|
20241203,141200,167575820,3505,3505,3505,3505,3300
|
|
20241203,141100,156009320,3500,3500,3500,3500,0
|
|
20241203,141000,156009320,3500,3500,3500,3500,200
|
|
20241203,140900,155309320,3505,3500,3505,3500,201
|
|
20241203,140800,154605815,3500,3500,3500,3500,0
|
|
20241203,140700,154605815,3500,3500,3500,3500,0
|
|
20241203,140600,154605815,3500,3500,3505,3500,327
|
|
20241203,140500,153461185,3500,3500,3500,3500,0
|
|
20241203,140400,153461185,3500,3500,3500,3500,250
|
|
20241203,140300,152586185,3505,3505,3505,3505,128
|
|
20241203,140200,152137545,3505,3505,3505,3505,0
|
|
20241203,140100,152137545,3505,3505,3505,3505,100
|
|
20241203,140000,151787045,3505,3505,3505,3505,15
|
|
20241203,135900,151734470,3505,3505,3505,3505,0
|
|
20241203,135800,151734470,3505,3505,3505,3505,0
|
|
20241203,135700,151734470,3505,3505,3505,3505,0
|
|
20241203,135600,151734470,3505,3505,3505,3505,15
|
|
20241203,135500,151681895,3505,3505,3505,3505,0
|
|
20241203,135400,151681895,3505,3505,3505,3505,0
|
|
20241203,135300,151681895,3505,3505,3505,3505,0
|
|
20241203,135200,151681895,3505,3505,3505,3505,0
|
|
20241203,135100,151681895,3505,3505,3505,3505,0
|
|
20241203,135000,151681895,3505,3505,3505,3505,0
|
|
20241203,134900,151681895,3505,3505,3505,3505,0
|
|
20241203,134800,151681895,3505,3505,3505,3505,0
|
|
20241203,134700,151681895,3505,3505,3505,3505,0
|
|
20241203,134600,151681895,3505,3505,3505,3505,2
|
|
20241203,134500,151674885,3500,3500,3500,3500,0
|
|
20241203,134400,151674885,3500,3500,3500,3500,51
|
|
20241203,134300,151496385,3505,3505,3505,3505,0
|
|
20241203,134200,151496385,3505,3505,3505,3505,1
|
|
20241203,134100,151492880,3500,3505,3505,3500,33
|
|
20241203,134000,151377365,3505,3505,3505,3505,1
|
|
20241203,133900,151373860,3500,3500,3500,3500,0
|
|
20241203,133800,151373860,3500,3500,3500,3500,0
|
|
20241203,133700,151373860,3500,3500,3500,3500,61
|
|
20241203,133600,151160360,3505,3505,3505,3505,2
|
|
20241203,133500,151153350,3505,3505,3505,3505,0
|
|
20241203,133400,151153350,3505,3505,3505,3505,14
|
|
20241203,133300,151104280,3500,3500,3500,3500,40
|
|
20241203,133200,150964280,3505,3505,3505,3505,2
|
|
20241203,133100,150957270,3505,3505,3505,3505,0
|
|
20241203,133000,150957270,3505,3505,3505,3505,0
|
|
20241203,132900,150957270,3505,3500,3505,3500,9
|
|
20241203,132800,150925765,3505,3505,3505,3505,3
|
|
20241203,132700,150915250,3505,3505,3505,3505,0
|
|
20241203,132600,150915250,3505,3505,3505,3505,40
|
|
20241203,132500,150775050,3505,3505,3505,3505,0
|
|
20241203,132400,150775050,3505,3505,3505,3505,900
|
|
20241203,132300,147620550,3505,3505,3505,3505,1000
|
|
20241203,132200,144115550,3500,3500,3500,3500,0
|
|
20241203,132100,144115550,3500,3500,3500,3500,0
|
|
20241203,132000,144115550,3500,3505,3505,3500,4690
|
|
20241203,131900,127699800,3505,3505,3505,3505,32
|
|
20241203,131800,127587640,3505,3505,3505,3505,0
|
|
20241203,131700,127587640,3505,3505,3505,3505,0
|
|
20241203,131600,127587640,3505,3500,3505,3500,21
|
|
20241203,131500,127514135,3505,3505,3505,3505,10
|
|
20241203,131400,127479085,3505,3505,3505,3505,286
|
|
20241203,131300,126476655,3505,3500,3505,3500,21
|
|
20241203,131200,126403150,3505,3505,3505,3505,1
|
|
20241203,131100,126399645,3505,3505,3505,3505,0
|
|
20241203,131000,126399645,3505,3505,3505,3505,0
|
|
20241203,130900,126399645,3505,3505,3505,3505,0
|
|
20241203,130800,126399645,3505,3505,3505,3505,0
|
|
20241203,130700,126399645,3505,3505,3505,3505,17
|
|
20241203,130600,126340060,3505,3505,3505,3505,6
|
|
20241203,130500,126319030,3505,3505,3505,3505,0
|
|
20241203,130400,126319030,3505,3505,3505,3505,30
|
|
20241203,130300,126213880,3505,3505,3505,3505,0
|
|
20241203,130200,126213880,3505,3505,3505,3505,24
|
|
20241203,130100,126129760,3505,3505,3505,3505,0
|
|
20241203,130000,126129760,3505,3505,3505,3505,51
|
|
20241203,125900,125951005,3505,3505,3505,3505,0
|
|
20241203,125800,125951005,3505,3505,3505,3505,15
|
|
20241203,125700,125898430,3505,3505,3505,3505,1
|
|
20241203,125600,125894925,3505,3505,3505,3505,7
|
|
20241203,125500,125870390,3505,3505,3505,3505,0
|
|
20241203,125400,125870390,3505,3505,3505,3505,1
|
|
20241203,125300,125866885,3505,3505,3505,3505,0
|
|
20241203,125200,125866885,3505,3505,3505,3505,0
|
|
20241203,125100,125866885,3505,3505,3505,3505,2
|
|
20241203,125000,125859875,3505,3505,3505,3505,0
|
|
20241203,124900,125859875,3505,3505,3505,3505,1
|
|
20241203,124800,125856370,3505,3505,3505,3505,0
|
|
20241203,124700,125856370,3505,3505,3505,3505,0
|
|
20241203,124600,125856370,3505,3505,3505,3505,1
|
|
20241203,124500,125852865,3505,3505,3505,3505,0
|
|
20241203,124400,125852865,3505,3505,3505,3505,0
|
|
20241203,124300,125852865,3505,3505,3505,3505,4
|
|
20241203,124200,125838845,3505,3505,3505,3505,15
|
|
20241203,124100,125786270,3505,3505,3505,3505,0
|
|
20241203,124000,125786270,3505,3505,3505,3505,1
|
|
20241203,123900,125782765,3505,3505,3505,3505,0
|
|
20241203,123800,125782765,3505,3505,3505,3505,17
|
|
20241203,123700,125723180,3505,3505,3505,3505,0
|
|
20241203,123600,125723180,3505,3505,3505,3505,10
|
|
20241203,123500,125688130,3505,3505,3505,3505,1
|
|
20241203,123400,125684625,3505,3505,3505,3505,0
|
|
20241203,123300,125684625,3505,3505,3505,3505,0
|
|
20241203,123200,125684625,3505,3505,3505,3505,1
|
|
20241203,123100,125681120,3505,3505,3505,3505,0
|
|
20241203,123000,125681120,3505,3505,3505,3505,1
|
|
20241203,122900,125677615,3505,3505,3505,3505,0
|
|
20241203,122800,125677615,3505,3505,3505,3505,0
|
|
20241203,122700,125677615,3505,3505,3505,3505,1
|
|
20241203,122600,125674110,3505,3505,3505,3505,2
|
|
20241203,122500,125667100,3505,3505,3505,3505,0
|
|
20241203,122400,125667100,3505,3505,3505,3505,1
|
|
20241203,122300,125663595,3505,3500,3505,3500,3
|
|
20241203,122200,125653090,3505,3505,3505,3505,5
|
|
20241203,122100,125635565,3505,3505,3505,3505,1
|
|
20241203,122000,125632060,3505,3505,3505,3505,0
|
|
20241203,121900,125632060,3505,3505,3505,3505,15
|
|
20241203,121800,125579485,3505,3505,3505,3505,0
|
|
20241203,121700,125579485,3505,3505,3505,3505,0
|
|
20241203,121600,125579485,3505,3505,3505,3505,1
|
|
20241203,121500,125575980,3505,3505,3505,3505,0
|
|
20241203,121400,125575980,3505,3505,3505,3505,0
|
|
20241203,121300,125575980,3505,3505,3505,3505,1
|
|
20241203,121200,125572475,3505,3505,3505,3505,0
|
|
20241203,121100,125572475,3505,3505,3505,3505,0
|
|
20241203,121000,125572475,3505,3505,3505,3505,1
|
|
20241203,120900,125568970,3505,3505,3505,3505,0
|
|
20241203,120800,125568970,3505,3505,3505,3505,12
|
|
20241203,120700,125526910,3505,3505,3505,3505,0
|
|
20241203,120600,125526910,3505,3505,3505,3505,0
|
|
20241203,120500,125526910,3505,3505,3505,3505,6
|
|
20241203,120400,125505880,3505,3505,3505,3505,0
|
|
20241203,120300,125505880,3505,3505,3505,3505,50
|
|
20241203,120200,125330630,3505,3505,3505,3505,1
|
|
20241203,120100,125327125,3500,3500,3500,3500,0
|
|
20241203,120000,125327125,3500,3505,3505,3500,3079
|
|
20241203,115900,114550570,3505,3505,3505,3505,20
|
|
20241203,115800,114480470,3505,3505,3505,3505,15
|
|
20241203,115700,114427895,3500,3505,3505,3500,20
|
|
20241203,115600,114357890,3505,3505,3505,3505,0
|
|
20241203,115500,114357890,3505,3505,3505,3505,3
|
|
20241203,115400,114347375,3505,3505,3505,3505,1
|
|
20241203,115300,114343870,3505,3505,3505,3505,0
|
|
20241203,115200,114343870,3505,3505,3505,3505,0
|
|
20241203,115100,114343870,3505,3505,3505,3505,1
|
|
20241203,115000,114340365,3505,3505,3505,3505,10
|
|
20241203,114900,114305315,3505,3505,3505,3505,1
|
|
20241203,114800,114301810,3505,3505,3505,3505,0
|
|
20241203,114700,114301810,3505,3505,3505,3505,0
|
|
20241203,114600,114301810,3505,3505,3505,3505,1198
|
|
20241203,114500,110102820,3505,3505,3505,3505,51
|
|
20241203,114400,109924065,3505,3505,3505,3505,50
|
|
20241203,114300,109748815,3505,3505,3505,3505,36
|
|
20241203,114200,109622635,3505,3505,3505,3505,0
|
|
20241203,114100,109622635,3505,3505,3505,3505,1
|
|
20241203,114000,109619130,3505,3505,3505,3505,4
|
|
20241203,113900,109605110,3505,3505,3505,3505,0
|
|
20241203,113800,109605110,3505,3505,3505,3505,11
|
|
20241203,113700,109566555,3505,3505,3505,3505,0
|
|
20241203,113600,109566555,3505,3505,3505,3505,0
|
|
20241203,113500,109566555,3505,3505,3505,3505,1
|
|
20241203,113400,109563050,3505,3505,3505,3505,0
|
|
20241203,113300,109563050,3505,3505,3505,3505,0
|
|
20241203,113200,109563050,3505,3505,3505,3505,21
|
|
20241203,113100,109489445,3505,3505,3505,3505,15
|
|
20241203,113000,109436870,3505,3505,3505,3505,11
|
|
20241203,112900,109398315,3505,3505,3505,3505,0
|
|
20241203,112800,109398315,3505,3505,3505,3505,0
|
|
20241203,112700,109398315,3505,3505,3505,3505,1
|
|
20241203,112600,109394810,3505,3505,3505,3505,0
|
|
20241203,112500,109394810,3505,3505,3505,3505,42
|
|
20241203,112400,109247600,3505,3505,3505,3505,7
|
|
20241203,112300,109223065,3505,3505,3505,3505,9
|
|
20241203,112200,109191520,3505,3505,3505,3505,1
|
|
20241203,112100,109188015,3505,3505,3505,3505,1
|
|
20241203,112000,109184510,3505,3505,3505,3505,0
|
|
20241203,111900,109184510,3505,3505,3505,3505,1
|
|
20241203,111800,109181005,3505,3505,3505,3505,0
|
|
20241203,111700,109181005,3505,3505,3505,3505,10
|
|
20241203,111600,109145955,3505,3505,3505,3505,31
|
|
20241203,111500,109037300,3505,3505,3505,3505,0
|
|
20241203,111400,109037300,3505,3505,3505,3505,11
|
|
20241203,111300,108998745,3505,3505,3505,3505,1
|
|
20241203,111200,108995240,3505,3505,3505,3505,0
|
|
20241203,111100,108995240,3505,3505,3505,3505,1
|
|
20241203,111000,108991735,3505,3505,3505,3505,0
|
|
20241203,110900,108991735,3505,3505,3505,3505,182
|
|
20241203,110800,108353825,3510,3510,3510,3510,1
|
|
20241203,110700,108350315,3510,3510,3510,3510,1
|
|
20241203,110600,108346805,3510,3510,3510,3510,1
|
|
20241203,110500,108343295,3510,3510,3510,3510,27
|
|
20241203,110400,108248525,3510,3510,3510,3510,0
|
|
20241203,110300,108248525,3510,3510,3510,3510,0
|
|
20241203,110200,108248525,3510,3510,3510,3510,1
|
|
20241203,110100,108245015,3510,3510,3510,3510,0
|
|
20241203,110000,108245015,3510,3510,3510,3510,1
|
|
20241203,105900,108241505,3510,3510,3510,3510,0
|
|
20241203,105800,108241505,3510,3510,3510,3510,25
|
|
20241203,105700,108153755,3510,3510,3510,3510,1
|
|
20241203,105600,108150245,3510,3510,3510,3510,0
|
|
20241203,105500,108150245,3510,3510,3510,3510,15
|
|
20241203,105400,108097595,3510,3510,3510,3510,1
|
|
20241203,105300,108094085,3510,3510,3510,3510,50
|
|
20241203,105200,107918585,3510,3510,3510,3510,1
|
|
20241203,105100,107915075,3510,3510,3510,3510,0
|
|
20241203,105000,107915075,3510,3510,3510,3510,0
|
|
20241203,104900,107915075,3510,3510,3510,3510,301
|
|
20241203,104800,106858565,3510,3505,3510,3505,585
|
|
20241203,104700,104807110,3505,3505,3505,3505,15
|
|
20241203,104600,104754535,3505,3505,3505,3505,1
|
|
20241203,104500,104751030,3505,3505,3505,3505,0
|
|
20241203,104400,104751030,3505,3505,3505,3505,0
|
|
20241203,104300,104751030,3505,3505,3505,3505,390
|
|
20241203,104200,103384080,3505,3500,3505,3500,91
|
|
20241203,104100,103065505,3500,3510,3510,3500,1211
|
|
20241203,104000,98826520,3510,3510,3510,3510,0
|
|
20241203,103900,98826520,3510,3510,3510,3510,0
|
|
20241203,103800,98826520,3510,3510,3510,3510,1
|
|
20241203,103700,98823010,3505,3505,3505,3505,500
|
|
20241203,103600,97070510,3510,3510,3510,3510,0
|
|
20241203,103500,97070510,3510,3505,3510,3505,227
|
|
20241203,103400,96274870,3510,3510,3510,3510,1
|
|
20241203,103300,96271360,3510,3510,3510,3510,76
|
|
20241203,103200,96004600,3510,3510,3510,3510,2
|
|
20241203,103100,95997580,3510,3510,3510,3510,0
|
|
20241203,103000,95997580,3510,3510,3510,3510,201
|
|
20241203,102900,95292070,3510,3510,3510,3510,1
|
|
20241203,102800,95288560,3510,3510,3510,3510,0
|
|
20241203,102700,95288560,3510,3510,3510,3510,1
|
|
20241203,102600,95285050,3510,3510,3510,3510,0
|
|
20241203,102500,95285050,3510,3510,3510,3510,697
|
|
20241203,102400,92838580,3510,3510,3510,3510,1
|
|
20241203,102300,92835070,3505,3505,3505,3505,513
|
|
20241203,102200,91037005,3510,3510,3510,3510,1
|
|
20241203,102100,91033495,3510,3510,3510,3510,31
|
|
20241203,102000,90924685,3510,3510,3510,3510,0
|
|
20241203,101900,90924685,3510,3505,3510,3505,2
|
|
20241203,101800,90917670,3505,3505,3505,3505,0
|
|
20241203,101700,90917670,3505,3505,3505,3505,0
|
|
20241203,101600,90917670,3505,3505,3505,3505,540
|
|
20241203,101500,89024970,3505,3505,3505,3505,0
|
|
20241203,101400,89024970,3505,3505,3505,3505,13
|
|
20241203,101300,88979405,3505,3505,3505,3505,27
|
|
20241203,101200,88884770,3505,3505,3505,3505,0
|
|
20241203,101100,88884770,3505,3505,3505,3505,27
|
|
20241203,101000,88790135,3505,3505,3505,3505,0
|
|
20241203,100900,88790135,3505,3505,3505,3505,0
|
|
20241203,100800,88790135,3505,3510,3510,3505,81
|
|
20241203,100700,88506225,3510,3510,3510,3510,1
|
|
20241203,100600,88502715,3510,3510,3510,3510,2
|
|
20241203,100500,88495695,3510,3510,3510,3510,4
|
|
20241203,100400,88481655,3510,3510,3510,3510,0
|
|
20241203,100300,88481655,3510,3510,3510,3510,8
|
|
20241203,100200,88453575,3510,3505,3510,3505,41
|
|
20241203,100100,88309865,3510,3510,3510,3510,2
|
|
20241203,100000,88302845,3510,3510,3510,3510,1
|
|
20241203,095900,88299335,3510,3510,3510,3510,301
|
|
20241203,095800,87242825,3510,3510,3510,3510,3
|
|
20241203,095700,87232295,3510,3510,3510,3510,1
|
|
20241203,095600,87228785,3510,3510,3510,3510,301
|
|
20241203,095500,86172275,3510,3510,3510,3510,0
|
|
20241203,095400,86172275,3510,3510,3510,3510,1
|
|
20241203,095300,86168765,3510,3510,3510,3510,0
|
|
20241203,095200,86168765,3510,3510,3510,3510,1
|
|
20241203,095100,86165255,3510,3510,3510,3510,0
|
|
20241203,095000,86165255,3510,3510,3510,3510,0
|
|
20241203,094900,86165255,3510,3510,3510,3510,3
|
|
20241203,094800,86154725,3510,3510,3510,3510,50
|
|
20241203,094700,85979225,3510,3510,3510,3510,0
|
|
20241203,094600,85979225,3510,3510,3510,3510,1
|
|
20241203,094500,85975715,3510,3510,3510,3510,323
|
|
20241203,094400,84841985,3510,3510,3510,3510,0
|
|
20241203,094300,84841985,3510,3500,3510,3500,945
|
|
20241203,094200,81531475,3510,3510,3510,3510,55
|
|
20241203,094100,81338425,3510,3510,3510,3510,1
|
|
20241203,094000,81334915,3510,3510,3510,3510,1
|
|
20241203,093900,81331405,3500,3500,3500,3500,0
|
|
20241203,093800,81331405,3500,3510,3510,3500,1001
|
|
20241203,093700,77827895,3510,3510,3510,3510,0
|
|
20241203,093600,77827895,3510,3510,3510,3510,2
|
|
20241203,093500,77820875,3510,3510,3510,3510,4
|
|
20241203,093400,77806835,3510,3510,3510,3510,0
|
|
20241203,093300,77806835,3510,3510,3510,3510,1
|
|
20241203,093200,77803325,3510,3510,3510,3505,15
|
|
20241203,093100,77750680,3510,3505,3510,3500,2502
|
|
20241203,093000,68993580,3505,3510,3510,3505,3
|
|
20241203,092900,68983055,3510,3510,3510,3510,0
|
|
20241203,092800,68983055,3510,3510,3510,3510,0
|
|
20241203,092700,68983055,3510,3510,3510,3510,1
|
|
20241203,092600,68979545,3505,3505,3505,3505,0
|
|
20241203,092500,68979545,3505,3510,3510,3505,1017
|
|
20241203,092400,65414875,3510,3505,3510,3505,3
|
|
20241203,092300,65404355,3505,3505,3505,3505,2
|
|
20241203,092200,65397345,3510,3510,3510,3510,1
|
|
20241203,092100,65393835,3500,3505,3505,3500,3200
|
|
20241203,092000,54193730,3510,3510,3510,3510,9
|
|
20241203,091900,54162140,3510,3510,3510,3510,1
|
|
20241203,091800,54158630,3510,3505,3510,3505,2
|
|
20241203,091700,54151615,3510,3510,3510,3510,5
|
|
20241203,091600,54134065,3510,3510,3510,3510,6
|
|
20241203,091500,54113005,3500,3500,3500,3500,285
|
|
20241203,091400,53115505,3510,3500,3510,3500,1520
|
|
20241203,091300,47795305,3510,3510,3510,3510,70
|
|
20241203,091200,47549605,3500,3505,3505,3500,119
|
|
20241203,091100,47133035,3510,3510,3510,3510,1
|
|
20241203,091000,47129525,3505,3510,3510,3505,82
|
|
20241203,090900,46842110,3510,3510,3510,3510,1
|
|
20241203,090800,46838600,3515,3515,3515,3515,1
|
|
20241203,090700,46835085,3505,3505,3505,3505,0
|
|
20241203,090600,46835085,3505,3500,3505,3495,174
|
|
20241203,090500,46226435,3525,3510,3525,3500,1505
|
|
20241203,090400,40958800,3525,3510,3525,3510,103
|
|
20241203,090300,40596110,3510,3505,3510,3505,1705
|
|
20241203,090200,34615090,3510,3510,3510,3510,0
|
|
20241203,090100,34615090,3510,3510,3510,3510,1
|
|
20241203,090000,34611580,3510,3490,3510,3490,9900
|