607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,190400,893206860,3175,3175,3175,3175,1031
|
|
20241212,190300,893206860,3175,3175,3175,3175,0
|
|
20241212,190200,893206860,3175,3175,3175,3175,0
|
|
20241212,190100,893206860,3175,3175,3175,3175,0
|
|
20241212,190000,893206860,3175,3175,3175,3175,0
|
|
20241212,185900,893206860,3175,3175,3175,3175,0
|
|
20241212,185800,893206860,3175,3175,3175,3175,0
|
|
20241212,185700,893206860,3175,3175,3175,3175,0
|
|
20241212,185600,893206860,3175,3175,3175,3175,0
|
|
20241212,185500,893206860,3175,3175,3175,3175,0
|
|
20241212,185400,893206860,3175,3175,3175,3175,0
|
|
20241212,185300,893206860,3175,3175,3175,3175,0
|
|
20241212,185200,893206860,3175,3175,3175,3175,0
|
|
20241212,185100,893206860,3175,3175,3175,3175,0
|
|
20241212,185000,893206860,3175,3175,3175,3175,0
|
|
20241212,184900,893206860,3175,3175,3175,3175,0
|
|
20241212,184800,893206860,3175,3175,3175,3175,0
|
|
20241212,184700,893206860,3175,3175,3175,3175,0
|
|
20241212,184600,893206860,3175,3175,3175,3175,0
|
|
20241212,184500,893206860,3175,3175,3175,3175,0
|
|
20241212,184400,893206860,3175,3175,3175,3175,0
|
|
20241212,184300,893206860,3175,3175,3175,3175,0
|
|
20241212,184200,893206860,3175,3175,3175,3175,0
|
|
20241212,184100,893206860,3175,3175,3175,3175,0
|
|
20241212,184000,893206860,3175,3175,3175,3175,0
|
|
20241212,183900,893206860,3175,3175,3175,3175,0
|
|
20241212,183800,893206860,3175,3175,3175,3175,0
|
|
20241212,183700,893206860,3175,3175,3175,3175,0
|
|
20241212,183600,893206860,3175,3175,3175,3175,0
|
|
20241212,183500,893206860,3175,3175,3175,3175,0
|
|
20241212,183400,893206860,3175,3175,3175,3175,1031
|
|
20241212,183300,893206860,3175,3175,3175,3175,0
|
|
20241212,183200,893206860,3175,3175,3175,3175,0
|
|
20241212,183100,893206860,3175,3175,3175,3175,0
|
|
20241212,183000,893206860,3175,3175,3175,3175,0
|
|
20241212,182900,893206860,3175,3175,3175,3175,0
|
|
20241212,182800,893206860,3175,3175,3175,3175,0
|
|
20241212,182700,893206860,3175,3175,3175,3175,0
|
|
20241212,182600,893206860,3175,3175,3175,3175,0
|
|
20241212,182500,893206860,3175,3175,3175,3175,0
|
|
20241212,182400,893206860,3175,3175,3175,3175,0
|
|
20241212,182300,893206860,3175,3175,3175,3175,0
|
|
20241212,182200,893206860,3175,3175,3175,3175,0
|
|
20241212,182100,893206860,3175,3175,3175,3175,0
|
|
20241212,182000,893206860,3175,3175,3175,3175,0
|
|
20241212,181900,893206860,3175,3175,3175,3175,0
|
|
20241212,181800,893206860,3175,3175,3175,3175,0
|
|
20241212,181700,893206860,3175,3175,3175,3175,0
|
|
20241212,181600,893206860,3175,3175,3175,3175,0
|
|
20241212,181500,893206860,3175,3175,3175,3175,0
|
|
20241212,181400,893206860,3175,3175,3175,3175,0
|
|
20241212,181300,893206860,3175,3175,3175,3175,0
|
|
20241212,181200,893206860,3175,3175,3175,3175,0
|
|
20241212,181100,893206860,3175,3175,3175,3175,0
|
|
20241212,181000,893206860,3175,3175,3175,3175,0
|
|
20241212,180900,893206860,3175,3175,3175,3175,0
|
|
20241212,180800,893206860,3175,3175,3175,3175,0
|
|
20241212,180700,893206860,3175,3175,3175,3175,0
|
|
20241212,180600,893206860,3175,3175,3175,3175,0
|
|
20241212,180500,893206860,3175,3175,3175,3175,0
|
|
20241212,180400,893206860,3175,3175,3175,3175,1031
|
|
20241212,180300,893206860,3175,3175,3175,3175,0
|
|
20241212,180200,893206860,3175,3175,3175,3175,0
|
|
20241212,180100,893206860,3175,3175,3175,3175,0
|
|
20241212,180000,893206860,3175,3175,3175,3175,0
|
|
20241212,175900,893206860,3175,3175,3175,3175,0
|
|
20241212,175800,893206860,3175,3175,3175,3175,0
|
|
20241212,175700,893206860,3175,3175,3175,3175,0
|
|
20241212,175600,893206860,3175,3175,3175,3175,0
|
|
20241212,175500,893206860,3175,3175,3175,3175,0
|
|
20241212,175400,893206860,3175,3175,3175,3175,0
|
|
20241212,175300,893206860,3175,3175,3175,3175,0
|
|
20241212,175200,893206860,3175,3175,3175,3175,0
|
|
20241212,175100,893206860,3175,3175,3175,3175,0
|
|
20241212,175000,893206860,3175,3175,3175,3175,0
|
|
20241212,174900,893206860,3175,3175,3175,3175,0
|
|
20241212,174800,893206860,3175,3175,3175,3175,0
|
|
20241212,174700,893206860,3175,3175,3175,3175,0
|
|
20241212,174600,893206860,3175,3175,3175,3175,0
|
|
20241212,174500,893206860,3175,3175,3175,3175,0
|
|
20241212,174400,893206860,3175,3175,3175,3175,0
|
|
20241212,174300,893206860,3175,3175,3175,3175,0
|
|
20241212,174200,893206860,3175,3175,3175,3175,0
|
|
20241212,174100,893206860,3175,3175,3175,3175,0
|
|
20241212,174000,893206860,3175,3175,3175,3175,0
|
|
20241212,173900,893206860,3175,3175,3175,3175,0
|
|
20241212,173800,893206860,3175,3175,3175,3175,0
|
|
20241212,173700,893206860,3175,3175,3175,3175,0
|
|
20241212,173600,893206860,3175,3175,3175,3175,0
|
|
20241212,173500,893206860,3175,3175,3175,3175,0
|
|
20241212,173400,893206860,3175,3175,3175,3175,1031
|
|
20241212,173300,893206860,3175,3175,3175,3175,0
|
|
20241212,173200,893206860,3175,3175,3175,3175,0
|
|
20241212,173100,893206860,3175,3175,3175,3175,0
|
|
20241212,173000,893206860,3175,3175,3175,3175,0
|
|
20241212,172900,893206860,3175,3175,3175,3175,0
|
|
20241212,172800,893206860,3175,3175,3175,3175,0
|
|
20241212,172700,893206860,3175,3175,3175,3175,0
|
|
20241212,172600,893206860,3175,3175,3175,3175,0
|
|
20241212,172500,893206860,3175,3175,3175,3175,0
|
|
20241212,172400,893206860,3175,3175,3175,3175,0
|
|
20241212,172300,893206860,3175,3175,3175,3175,0
|
|
20241212,172200,893206860,3175,3175,3175,3175,0
|
|
20241212,172100,893206860,3175,3175,3175,3175,0
|
|
20241212,172000,893206860,3175,3175,3175,3175,0
|
|
20241212,171900,893206860,3175,3175,3175,3175,0
|
|
20241212,171800,893206860,3175,3175,3175,3175,0
|
|
20241212,171700,893206860,3175,3175,3175,3175,0
|
|
20241212,171600,893206860,3175,3175,3175,3175,0
|
|
20241212,171500,893206860,3175,3175,3175,3175,0
|
|
20241212,171400,893206860,3175,3175,3175,3175,0
|
|
20241212,171300,893206860,3175,3175,3175,3175,0
|
|
20241212,171200,893206860,3175,3175,3175,3175,0
|
|
20241212,171100,893206860,3175,3175,3175,3175,0
|
|
20241212,171000,893206860,3175,3175,3175,3175,0
|
|
20241212,170900,893206860,3175,3175,3175,3175,0
|
|
20241212,170800,893206860,3175,3175,3175,3175,0
|
|
20241212,170700,893206860,3175,3175,3175,3175,0
|
|
20241212,170600,893206860,3175,3175,3175,3175,0
|
|
20241212,170500,893206860,3175,3175,3175,3175,0
|
|
20241212,170400,893206860,3175,3175,3175,3175,1031
|
|
20241212,170300,893206860,3175,3175,3175,3175,0
|
|
20241212,170200,893206860,3175,3175,3175,3175,0
|
|
20241212,170100,893206860,3175,3175,3175,3175,0
|
|
20241212,170000,893206860,3175,3175,3175,3175,0
|
|
20241212,165900,893206860,3175,3175,3175,3175,0
|
|
20241212,165800,893206860,3175,3175,3175,3175,0
|
|
20241212,165700,893206860,3175,3175,3175,3175,0
|
|
20241212,165600,893206860,3175,3175,3175,3175,0
|
|
20241212,165500,893206860,3175,3175,3175,3175,0
|
|
20241212,165400,893206860,3175,3175,3175,3175,0
|
|
20241212,165300,893206860,3175,3175,3175,3175,0
|
|
20241212,165200,893206860,3175,3175,3175,3175,0
|
|
20241212,165100,893206860,3175,3175,3175,3175,0
|
|
20241212,165000,893206860,3175,3175,3175,3175,0
|
|
20241212,164900,893206860,3175,3175,3175,3175,0
|
|
20241212,164800,893206860,3175,3175,3175,3175,0
|
|
20241212,164700,893206860,3175,3175,3175,3175,0
|
|
20241212,164600,893206860,3175,3175,3175,3175,0
|
|
20241212,164500,893206860,3175,3175,3175,3175,0
|
|
20241212,164400,893206860,3175,3175,3175,3175,0
|
|
20241212,164300,893206860,3175,3175,3175,3175,0
|
|
20241212,164200,893206860,3175,3175,3175,3175,0
|
|
20241212,164100,893206860,3175,3175,3175,3175,0
|
|
20241212,164000,893206860,3175,3175,3175,3175,0
|
|
20241212,163900,893206860,3175,3175,3175,3175,0
|
|
20241212,163800,893206860,3175,3175,3175,3175,0
|
|
20241212,163700,893206860,3175,3175,3175,3175,0
|
|
20241212,163600,893206860,3175,3175,3175,3175,0
|
|
20241212,163500,893206860,3175,3175,3175,3175,0
|
|
20241212,163400,893206860,3175,3175,3175,3175,1031
|
|
20241212,163300,893206860,3175,3175,3175,3175,0
|
|
20241212,163200,893206860,3175,3175,3175,3175,0
|
|
20241212,163100,893206860,3175,3175,3175,3175,0
|
|
20241212,163000,893206860,3175,3175,3175,3175,0
|
|
20241212,162900,893206860,3175,3175,3175,3175,0
|
|
20241212,162800,893206860,3175,3175,3175,3175,0
|
|
20241212,162700,893206860,3175,3175,3175,3175,0
|
|
20241212,162600,893206860,3175,3175,3175,3175,0
|
|
20241212,162500,893206860,3175,3175,3175,3175,0
|
|
20241212,162400,893206860,3175,3175,3175,3175,0
|
|
20241212,162300,893206860,3175,3175,3175,3175,0
|
|
20241212,162200,893206860,3175,3175,3175,3175,0
|
|
20241212,162100,893206860,3175,3175,3175,3175,0
|
|
20241212,162000,893206860,3175,3175,3175,3175,0
|
|
20241212,161900,893206860,3175,3175,3175,3175,0
|
|
20241212,161800,893206860,3175,3175,3175,3175,0
|
|
20241212,161700,893206860,3175,3175,3175,3175,0
|
|
20241212,161600,893206860,3175,3175,3175,3175,0
|
|
20241212,161500,893206860,3175,3175,3175,3175,0
|
|
20241212,161400,893206860,3175,3175,3175,3175,0
|
|
20241212,161300,893206860,3175,3175,3175,3175,0
|
|
20241212,161200,893206860,3175,3175,3175,3175,0
|
|
20241212,161100,893206860,3175,3175,3175,3175,0
|
|
20241212,161000,893206860,3175,3175,3175,3175,0
|
|
20241212,160900,893206860,3175,3175,3175,3175,0
|
|
20241212,160800,893206860,3175,3175,3175,3175,0
|
|
20241212,160700,893206860,3175,3175,3175,3175,0
|
|
20241212,160600,893206860,3175,3175,3175,3175,0
|
|
20241212,160500,893206860,3175,3175,3175,3175,0
|
|
20241212,160400,893206860,3175,3175,3175,3175,1031
|
|
20241212,160300,893206860,3175,3175,3175,3175,0
|
|
20241212,160200,893206860,3175,3175,3175,3175,0
|
|
20241212,160100,893206860,3175,3175,3175,3175,0
|
|
20241212,160000,893206860,3175,3175,3175,3175,0
|
|
20241212,155900,893206860,3175,3175,3175,3175,0
|
|
20241212,155800,893206860,3175,3175,3175,3175,0
|
|
20241212,155700,893206860,3175,3175,3175,3175,0
|
|
20241212,155600,893206860,3175,3175,3175,3175,0
|
|
20241212,155500,893206860,3175,3175,3175,3175,0
|
|
20241212,155400,893206860,3175,3175,3175,3175,0
|
|
20241212,155300,893206860,3175,3175,3175,3175,0
|
|
20241212,155200,893206860,3175,3175,3175,3175,0
|
|
20241212,155100,893206860,3175,3175,3175,3175,0
|
|
20241212,155000,893206860,3175,3175,3175,3175,0
|
|
20241212,154900,893206860,3175,3175,3175,3175,0
|
|
20241212,154800,893206860,3175,3175,3175,3175,0
|
|
20241212,154700,893206860,3175,3175,3175,3175,0
|
|
20241212,154600,893206860,3175,3175,3175,3175,0
|
|
20241212,154500,893206860,3175,3175,3175,3175,0
|
|
20241212,154400,893206860,3175,3175,3175,3175,0
|
|
20241212,154300,893206860,3175,3175,3175,3175,0
|
|
20241212,154200,893206860,3175,3175,3175,3175,0
|
|
20241212,154100,893206860,3175,3175,3175,3175,0
|
|
20241212,154000,893206860,3175,3175,3175,3175,0
|
|
20241212,153900,893206860,3175,3175,3175,3175,0
|
|
20241212,153800,893206860,3175,3175,3175,3175,0
|
|
20241212,153700,893206860,3175,3175,3175,3175,0
|
|
20241212,153600,893206860,3175,3175,3175,3175,0
|
|
20241212,153500,893206860,3175,3175,3175,3175,0
|
|
20241212,153400,893206860,3175,3175,3175,3175,1031
|
|
20241212,153300,893206860,3175,3175,3175,3175,0
|
|
20241212,153200,893206860,3175,3175,3175,3175,0
|
|
20241212,153100,893206860,3175,3175,3175,3175,0
|
|
20241212,153000,893206860,3175,3175,3175,3175,1031
|
|
20241212,152900,889933435,3175,3175,3175,3175,0
|
|
20241212,152800,889933435,3175,3175,3175,3175,0
|
|
20241212,152700,889933435,3175,3175,3175,3175,0
|
|
20241212,152600,889933435,3175,3175,3175,3175,0
|
|
20241212,152500,889933435,3175,3175,3175,3175,0
|
|
20241212,152400,889933435,3175,3175,3175,3175,0
|
|
20241212,152300,889933435,3175,3175,3175,3175,0
|
|
20241212,152200,889933435,3175,3175,3175,3175,0
|
|
20241212,152100,889933435,3175,3175,3175,3175,0
|
|
20241212,152000,889933435,3175,3175,3175,3175,0
|
|
20241212,151900,889933435,3175,3175,3175,3175,96
|
|
20241212,151800,889628635,3175,3165,3185,3165,1214
|
|
20241212,151700,885785955,3155,3170,3170,3155,456
|
|
20241212,151600,884343505,3185,3185,3185,3185,0
|
|
20241212,151500,884343505,3185,3185,3185,3185,0
|
|
20241212,151400,884343505,3185,3185,3185,3185,1
|
|
20241212,151300,884340320,3185,3185,3185,3185,0
|
|
20241212,151200,884340320,3185,3185,3185,3185,500
|
|
20241212,151100,882747820,3190,3190,3190,3190,0
|
|
20241212,151000,882747820,3190,3190,3190,3190,0
|
|
20241212,150900,882747820,3190,3190,3190,3190,0
|
|
20241212,150800,882747820,3190,3190,3190,3190,0
|
|
20241212,150700,882747820,3190,3190,3190,3190,1
|
|
20241212,150600,882744630,3190,3190,3190,3190,0
|
|
20241212,150500,882744630,3190,3190,3190,3190,1
|
|
20241212,150400,882741440,3190,3185,3190,3185,72
|
|
20241212,150300,882512115,3190,3180,3190,3180,600
|
|
20241212,150200,880601570,3155,3155,3155,3155,4000
|
|
20241212,150100,867981570,3155,3160,3160,3155,7150
|
|
20241212,150000,845417345,3160,3160,3160,3160,200
|
|
20241212,145900,844785345,3165,3190,3190,3165,14103
|
|
20241212,145800,800124750,3155,3175,3175,3155,3800
|
|
20241212,145700,788080730,3190,3175,3190,3175,5682
|
|
20241212,145600,770005130,3175,3170,3175,3170,1919
|
|
20241212,145500,763917265,3170,3170,3170,3170,8
|
|
20241212,145400,763891905,3175,3175,3175,3175,0
|
|
20241212,145300,763891905,3175,3175,3175,3175,0
|
|
20241212,145200,763891905,3175,3160,3175,3160,2
|
|
20241212,145100,763885570,3175,3175,3175,3175,154
|
|
20241212,145000,763396620,3150,3150,3150,3150,0
|
|
20241212,144900,763396620,3150,3150,3150,3150,4000
|
|
20241212,144800,750796620,3150,3150,3150,3150,3000
|
|
20241212,144700,741346620,3145,3145,3145,3145,1000
|
|
20241212,144600,738201620,3155,3155,3155,3155,700
|
|
20241212,144500,735993120,3180,3180,3180,3180,0
|
|
20241212,144400,735993120,3180,3180,3180,3180,0
|
|
20241212,144300,735993120,3180,3170,3180,3170,402
|
|
20241212,144200,734714810,3170,3170,3170,3170,0
|
|
20241212,144100,734714810,3170,3170,3170,3170,665
|
|
20241212,144000,732606760,3170,3180,3180,3170,1640
|
|
20241212,143900,727392960,3185,3185,3185,3185,5
|
|
20241212,143800,727377035,3185,3185,3185,3185,103
|
|
20241212,143700,727048980,3185,3180,3185,3175,615
|
|
20241212,143600,725094275,3170,3140,3170,3140,2736
|
|
20241212,143500,716477185,3135,3135,3135,3135,0
|
|
20241212,143400,716477185,3135,3135,3135,3135,0
|
|
20241212,143300,716477185,3135,3135,3135,3135,16
|
|
20241212,143200,716427025,3135,3135,3135,3135,0
|
|
20241212,143100,716427025,3135,3135,3135,3135,335
|
|
20241212,143000,715376800,3120,3120,3120,3120,0
|
|
20241212,142900,715376800,3120,3120,3120,3120,0
|
|
20241212,142800,715376800,3120,3120,3120,3120,0
|
|
20241212,142700,715376800,3120,3120,3120,3120,3
|
|
20241212,142600,715367440,3140,3140,3140,3140,0
|
|
20241212,142500,715367440,3140,3140,3140,3140,0
|
|
20241212,142400,715367440,3140,3140,3140,3140,0
|
|
20241212,142300,715367440,3140,3140,3140,3140,0
|
|
20241212,142200,715367440,3140,3140,3140,3140,0
|
|
20241212,142100,715367440,3140,3140,3140,3140,0
|
|
20241212,142000,715367440,3140,3140,3140,3140,1
|
|
20241212,141900,715364300,3130,3130,3130,3130,0
|
|
20241212,141800,715364300,3130,3130,3130,3130,0
|
|
20241212,141700,715364300,3130,3130,3130,3130,314
|
|
20241212,141600,714381480,3130,3130,3130,3130,11
|
|
20241212,141500,714347050,3125,3125,3125,3125,0
|
|
20241212,141400,714347050,3125,3125,3125,3125,500
|
|
20241212,141300,712784550,3130,3135,3135,3130,441
|
|
20241212,141200,711403160,3140,3140,3140,3140,0
|
|
20241212,141100,711403160,3140,3140,3140,3140,600
|
|
20241212,141000,709519160,3145,3145,3145,3145,0
|
|
20241212,140900,709519160,3145,3145,3145,3145,0
|
|
20241212,140800,709519160,3145,3145,3145,3145,0
|
|
20241212,140700,709519160,3145,3145,3145,3145,0
|
|
20241212,140600,709519160,3145,3140,3145,3140,811
|
|
20241212,140500,706971065,3140,3140,3140,3140,0
|
|
20241212,140400,706971065,3140,3140,3140,3140,0
|
|
20241212,140300,706971065,3140,3140,3140,3140,364
|
|
20241212,140200,705828105,3120,3120,3120,3120,600
|
|
20241212,140100,703956105,3120,3120,3120,3120,0
|
|
20241212,140000,703956105,3120,3120,3120,3120,2000
|
|
20241212,135900,697716105,3120,3120,3120,3120,200
|
|
20241212,135800,697092105,3120,3125,3125,3120,837
|
|
20241212,135700,694476980,3140,3130,3140,3130,1296
|
|
20241212,135600,690417540,3140,3140,3140,3140,1
|
|
20241212,135500,690414400,3135,3135,3135,3130,1393
|
|
20241212,135400,686052345,3110,3110,3135,3110,2165
|
|
20241212,135300,679309170,3115,3115,3115,3115,3000
|
|
20241212,135200,669964170,3130,3130,3130,3130,700
|
|
20241212,135100,667773170,3115,3115,3115,3110,2072
|
|
20241212,135000,661319250,3115,3115,3115,3115,0
|
|
20241212,134900,661319250,3115,3115,3115,3115,46
|
|
20241212,134800,661175960,3115,3115,3115,3115,0
|
|
20241212,134700,661175960,3115,3115,3115,3115,0
|
|
20241212,134600,661175960,3115,3115,3115,3115,1000
|
|
20241212,134500,658060960,3115,3135,3135,3115,47
|
|
20241212,134400,657914535,3120,3120,3120,3120,300
|
|
20241212,134300,656978535,3120,3120,3120,3120,1700
|
|
20241212,134200,651674535,3115,3115,3115,3115,0
|
|
20241212,134100,651674535,3115,3115,3115,3115,10
|
|
20241212,134000,651643385,3135,3125,3135,3125,1902
|
|
20241212,133900,645684165,3120,3120,3120,3120,0
|
|
20241212,133800,645684165,3120,3120,3120,3120,0
|
|
20241212,133700,645684165,3120,3120,3120,3120,0
|
|
20241212,133600,645684165,3120,3120,3120,3120,0
|
|
20241212,133500,645684165,3120,3120,3120,3120,298
|
|
20241212,133400,644754405,3100,3100,3100,3100,0
|
|
20241212,133300,644754405,3100,3100,3100,3100,0
|
|
20241212,133200,644754405,3100,3105,3105,3100,4170
|
|
20241212,133100,631821555,3105,3105,3105,3105,13
|
|
20241212,133000,631781190,3105,3105,3105,3105,2000
|
|
20241212,132900,625571190,3135,3135,3135,3135,0
|
|
20241212,132800,625571190,3135,3135,3135,3135,0
|
|
20241212,132700,625571190,3135,3135,3135,3135,1
|
|
20241212,132600,625568055,3090,3120,3120,3090,14001
|
|
20241212,132500,582106750,3140,3140,3140,3140,1
|
|
20241212,132400,582103610,3115,3145,3145,3115,2001
|
|
20241212,132300,575869035,3120,3120,3120,3120,0
|
|
20241212,132200,575869035,3120,3125,3125,3120,6000
|
|
20241212,132100,557147590,3125,3125,3125,3125,410
|
|
20241212,132000,555866340,3125,3125,3125,3125,5000
|
|
20241212,131900,540241340,3125,3125,3125,3125,0
|
|
20241212,131800,540241340,3125,3125,3125,3125,0
|
|
20241212,131700,540241340,3125,3125,3125,3125,494
|
|
20241212,131600,538697590,3105,3105,3105,3105,0
|
|
20241212,131500,538697590,3105,3105,3105,3105,0
|
|
20241212,131400,538697590,3105,3105,3105,3105,0
|
|
20241212,131300,538697590,3105,3120,3120,3105,1247
|
|
20241212,131200,534816735,3120,3120,3120,3120,0
|
|
20241212,131100,534816735,3120,3120,3120,3120,1
|
|
20241212,131000,534813615,3115,3115,3115,3115,560
|
|
20241212,130900,533069215,3110,3110,3110,3110,6
|
|
20241212,130800,533050555,3110,3115,3115,3110,3953
|
|
20241212,130700,520739525,3110,3115,3115,3110,1092
|
|
20241212,130600,517338175,3115,3115,3115,3115,0
|
|
20241212,130500,517338175,3115,3115,3115,3115,1000
|
|
20241212,130400,514223175,3120,3125,3125,3120,1000
|
|
20241212,130300,511103165,3145,3145,3145,3145,0
|
|
20241212,130200,511103165,3145,3145,3145,3145,0
|
|
20241212,130100,511103165,3145,3145,3145,3145,0
|
|
20241212,130000,511103165,3145,3145,3145,3145,0
|
|
20241212,125900,511103165,3145,3145,3145,3145,0
|
|
20241212,125800,511103165,3145,3145,3145,3145,0
|
|
20241212,125700,511103165,3145,3145,3145,3145,0
|
|
20241212,125600,511103165,3145,3145,3145,3145,0
|
|
20241212,125500,511103165,3145,3145,3145,3145,0
|
|
20241212,125400,511103165,3145,3145,3145,3145,0
|
|
20241212,125300,511103165,3145,3145,3145,3145,39
|
|
20241212,125200,510980510,3145,3145,3145,3145,0
|
|
20241212,125100,510980510,3145,3145,3145,3145,0
|
|
20241212,125000,510980510,3145,3145,3145,3145,11
|
|
20241212,124900,510945915,3115,3130,3130,3115,1000
|
|
20241212,124800,507827240,3125,3125,3125,3125,0
|
|
20241212,124700,507827240,3125,3125,3125,3125,0
|
|
20241212,124600,507827240,3125,3125,3125,3125,1
|
|
20241212,124500,507824115,3135,3135,3135,3135,509
|
|
20241212,124400,506228400,3135,3130,3135,3130,801
|
|
20241212,124300,503721265,3150,3150,3150,3150,0
|
|
20241212,124200,503721265,3150,3130,3150,3130,101
|
|
20241212,124100,503405115,3130,3130,3130,3130,0
|
|
20241212,124000,503405115,3130,3130,3130,3130,0
|
|
20241212,123900,503405115,3130,3130,3130,3130,144
|
|
20241212,123800,502954395,3150,3150,3150,3150,0
|
|
20241212,123700,502954395,3150,3150,3150,3150,0
|
|
20241212,123600,502954395,3150,3150,3150,3150,0
|
|
20241212,123500,502954395,3150,3150,3150,3150,5
|
|
20241212,123400,502938645,3155,3155,3155,3155,0
|
|
20241212,123300,502938645,3155,3155,3155,3155,0
|
|
20241212,123200,502938645,3155,3155,3155,3155,0
|
|
20241212,123100,502938645,3155,3155,3155,3155,0
|
|
20241212,123000,502938645,3155,3155,3155,3155,0
|
|
20241212,122900,502938645,3155,3155,3155,3155,0
|
|
20241212,122800,502938645,3155,3155,3155,3155,0
|
|
20241212,122700,502938645,3155,3155,3155,3155,0
|
|
20241212,122600,502938645,3155,3155,3155,3155,0
|
|
20241212,122500,502938645,3155,3155,3155,3155,1731
|
|
20241212,122400,497477340,3155,3155,3155,3155,0
|
|
20241212,122300,497477340,3155,3155,3155,3155,200
|
|
20241212,122200,496846340,3155,3155,3155,3155,13
|
|
20241212,122100,496805325,3155,3155,3155,3155,0
|
|
20241212,122000,496805325,3155,3155,3155,3155,0
|
|
20241212,121900,496805325,3155,3155,3155,3155,1
|
|
20241212,121800,496802170,3155,3155,3155,3155,0
|
|
20241212,121700,496802170,3155,3155,3155,3155,1
|
|
20241212,121600,496799015,3160,3160,3160,3160,0
|
|
20241212,121500,496799015,3160,3150,3160,3150,1487
|
|
20241212,121400,492103295,3155,3155,3155,3155,0
|
|
20241212,121300,492103295,3155,3150,3155,3150,1684
|
|
20241212,121200,486795365,3145,3125,3145,3125,4946
|
|
20241212,121100,471289565,3105,3105,3105,3105,0
|
|
20241212,121000,471289565,3105,3105,3105,3105,6
|
|
20241212,120900,471270935,3105,3130,3130,3105,2291
|
|
20241212,120800,464108030,3130,3130,3130,3130,239
|
|
20241212,120700,463359960,3150,3150,3150,3150,2
|
|
20241212,120600,463353660,3150,3150,3150,3150,0
|
|
20241212,120500,463353660,3150,3150,3150,3150,1781
|
|
20241212,120400,457743510,3150,3160,3160,3150,6302
|
|
20241212,120300,437879740,3175,3175,3175,3175,0
|
|
20241212,120200,437879740,3175,3175,3175,3175,1
|
|
20241212,120100,437876565,3175,3175,3175,3175,6
|
|
20241212,120000,437857515,3175,3180,3180,3175,3
|
|
20241212,115900,437847985,3155,3165,3165,3155,124
|
|
20241212,115800,437455825,3200,3200,3200,3200,0
|
|
20241212,115700,437455825,3200,3215,3230,3155,15003
|
|
20241212,115600,389809425,3230,3230,3230,3230,1008
|
|
20241212,115500,386553585,3230,3230,3230,3225,1855
|
|
20241212,115400,380567435,3230,3220,3230,3215,1490
|
|
20241212,115300,375766715,3205,3205,3205,3205,0
|
|
20241212,115200,375766715,3205,3205,3205,3205,2047
|
|
20241212,115100,369206080,3205,3205,3205,3205,6
|
|
20241212,115000,369186850,3200,3225,3225,3200,2619
|
|
20241212,114900,360784750,3220,3220,3220,3220,0
|
|
20241212,114800,360784750,3220,3230,3230,3220,933
|
|
20241212,114700,357777570,3230,3230,3230,3230,0
|
|
20241212,114600,357777570,3230,3230,3230,3230,379
|
|
20241212,114500,356553400,3210,3195,3210,3195,9699
|
|
20241212,114400,325503990,3195,3175,3195,3175,6020
|
|
20241212,114300,306301190,3175,3175,3175,3175,1
|
|
20241212,114200,306298015,3150,3150,3150,3150,0
|
|
20241212,114100,306298015,3150,3150,3150,3150,400
|
|
20241212,114000,305038015,3150,3160,3160,3150,800
|
|
20241212,113900,302512515,3160,3160,3160,3160,1000
|
|
20241212,113800,299352515,3180,3180,3180,3180,2619
|
|
20241212,113700,291024095,3180,3180,3180,3180,0
|
|
20241212,113600,291024095,3180,3180,3180,3180,0
|
|
20241212,113500,291024095,3180,3180,3180,3180,0
|
|
20241212,113400,291024095,3180,3180,3180,3180,6
|
|
20241212,113300,291005015,3180,3180,3180,3180,2
|
|
20241212,113200,290998655,3180,3180,3180,3180,226
|
|
20241212,113100,290279975,3180,3180,3180,3180,0
|
|
20241212,113000,290279975,3180,3180,3180,3180,1026
|
|
20241212,112900,287017295,3180,3180,3180,3180,0
|
|
20241212,112800,287017295,3180,3180,3180,3180,0
|
|
20241212,112700,287017295,3180,3160,3180,3160,500
|
|
20241212,112600,285428815,3160,3160,3160,3160,124
|
|
20241212,112500,285036975,3150,3150,3150,3150,1
|
|
20241212,112400,285033825,3150,3150,3150,3150,0
|
|
20241212,112300,285033825,3150,3150,3150,3150,0
|
|
20241212,112200,285033825,3150,3150,3150,3150,1824
|
|
20241212,112100,279288225,3150,3150,3150,3150,0
|
|
20241212,112000,279288225,3150,3150,3150,3150,0
|
|
20241212,111900,279288225,3150,3150,3150,3150,1
|
|
20241212,111800,279285075,3160,3160,3160,3160,1352
|
|
20241212,111700,275012755,3180,3185,3200,3180,2873
|
|
20241212,111600,265859125,3185,3180,3185,3180,102
|
|
20241212,111500,265534485,3180,3165,3185,3165,2749
|
|
20241212,111400,256807020,3160,3155,3160,3155,1049
|
|
20241212,111300,253492425,3155,3145,3155,3145,305
|
|
20241212,111200,252533150,3145,3140,3145,3140,247
|
|
20241212,111100,251756590,3130,3120,3135,3120,784
|
|
20241212,111000,249301625,3120,3120,3120,3120,0
|
|
20241212,110900,249301625,3120,3120,3120,3120,0
|
|
20241212,110800,249301625,3120,3100,3120,3100,8372
|
|
20241212,110700,223229455,3095,3090,3095,3090,151
|
|
20241212,110600,222762340,3090,3090,3090,3090,0
|
|
20241212,110500,222762340,3090,3090,3090,3090,0
|
|
20241212,110400,222762340,3090,3090,3090,3090,12
|
|
20241212,110300,222725260,3090,3090,3090,3090,0
|
|
20241212,110200,222725260,3090,3090,3090,3090,0
|
|
20241212,110100,222725260,3090,3080,3090,3080,1507
|
|
20241212,110000,218073630,3080,3080,3080,3080,0
|
|
20241212,105900,218073630,3080,3080,3080,3080,0
|
|
20241212,105800,218073630,3080,3080,3080,3080,0
|
|
20241212,105700,218073630,3080,3080,3080,3080,0
|
|
20241212,105600,218073630,3080,3080,3080,3080,46
|
|
20241212,105500,217931950,3085,3085,3085,3085,0
|
|
20241212,105400,217931950,3085,3085,3085,3085,0
|
|
20241212,105300,217931950,3085,3085,3085,3085,0
|
|
20241212,105200,217931950,3085,3085,3085,3085,2411
|
|
20241212,105100,210494015,3085,3085,3085,3085,0
|
|
20241212,105000,210494015,3085,3085,3085,3085,1
|
|
20241212,104900,210490930,3085,3085,3085,3085,169
|
|
20241212,104800,209969565,3080,3080,3080,3080,0
|
|
20241212,104700,209969565,3080,3080,3080,3080,0
|
|
20241212,104600,209969565,3080,3080,3080,3080,0
|
|
20241212,104500,209969565,3080,3080,3080,3080,0
|
|
20241212,104400,209969565,3080,3080,3080,3080,0
|
|
20241212,104300,209969565,3080,3085,3085,3080,239
|
|
20241212,104200,209232700,3075,3075,3075,3075,0
|
|
20241212,104100,209232700,3075,3075,3075,3075,0
|
|
20241212,104000,209232700,3075,3075,3075,3075,0
|
|
20241212,103900,209232700,3075,3075,3075,3075,0
|
|
20241212,103800,209232700,3075,3075,3075,3075,0
|
|
20241212,103700,209232700,3075,3075,3075,3075,0
|
|
20241212,103600,209232700,3075,3075,3075,3075,0
|
|
20241212,103500,209232700,3075,3075,3075,3075,0
|
|
20241212,103400,209232700,3075,3075,3075,3075,0
|
|
20241212,103300,209232700,3075,3075,3075,3075,0
|
|
20241212,103200,209232700,3075,3075,3075,3075,46
|
|
20241212,103100,209091250,3095,3095,3095,3095,0
|
|
20241212,103000,209091250,3095,3095,3095,3095,0
|
|
20241212,102900,209091250,3095,3095,3095,3095,0
|
|
20241212,102800,209091250,3095,3090,3095,3090,2000
|
|
20241212,102700,202901750,3095,3095,3095,3095,300
|
|
20241212,102600,201973250,3095,3095,3095,3095,0
|
|
20241212,102500,201973250,3095,3095,3095,3095,0
|
|
20241212,102400,201973250,3095,3095,3095,3095,0
|
|
20241212,102300,201973250,3095,3095,3095,3095,0
|
|
20241212,102200,201973250,3095,3095,3095,3095,0
|
|
20241212,102100,201973250,3095,3095,3095,3095,0
|
|
20241212,102000,201973250,3095,3095,3095,3095,11
|
|
20241212,101900,201939205,3070,3070,3070,3070,0
|
|
20241212,101800,201939205,3070,3070,3070,3070,0
|
|
20241212,101700,201939205,3070,3070,3070,3070,0
|
|
20241212,101600,201939205,3070,3070,3070,3070,117
|
|
20241212,101500,201580015,3070,3070,3070,3070,0
|
|
20241212,101400,201580015,3070,3070,3070,3070,0
|
|
20241212,101300,201580015,3070,3100,3105,3070,5110
|
|
20241212,101200,185838475,3100,3100,3100,3100,0
|
|
20241212,101100,185838475,3100,3100,3100,3100,0
|
|
20241212,101000,185838475,3100,3095,3100,3095,708
|
|
20241212,100900,183644675,3095,3095,3095,3095,0
|
|
20241212,100800,183644675,3095,3095,3095,3095,0
|
|
20241212,100700,183644675,3095,3095,3095,3095,0
|
|
20241212,100600,183644675,3095,3095,3095,3095,0
|
|
20241212,100500,183644675,3095,3070,3095,3070,1307
|
|
20241212,100400,179608170,3070,3060,3070,3060,293
|
|
20241212,100300,178708690,3060,3060,3060,3060,0
|
|
20241212,100200,178708690,3060,3060,3060,3060,0
|
|
20241212,100100,178708690,3060,3070,3070,3060,104
|
|
20241212,100000,178389450,3070,3070,3070,3070,0
|
|
20241212,095900,178389450,3070,3070,3070,3070,150
|
|
20241212,095800,177928950,3070,3065,3070,3065,109
|
|
20241212,095700,177594365,3065,3065,3065,3065,0
|
|
20241212,095600,177594365,3065,3065,3065,3065,1518
|
|
20241212,095500,172941695,3060,3060,3060,3060,0
|
|
20241212,095400,172941695,3060,3060,3065,3060,1516
|
|
20241212,095300,168300485,3065,3065,3065,3065,0
|
|
20241212,095200,168300485,3065,3065,3065,3065,0
|
|
20241212,095100,168300485,3065,3060,3065,3060,1434
|
|
20241212,095000,163907775,3045,3045,3045,3045,500
|
|
20241212,094900,162385275,3040,3040,3040,3040,0
|
|
20241212,094800,162385275,3040,3040,3040,3040,0
|
|
20241212,094700,162385275,3040,3050,3050,3040,3511
|
|
20241212,094600,151677485,3035,3035,3035,3035,0
|
|
20241212,094500,151677485,3035,3040,3040,3035,874
|
|
20241212,094400,149022395,3040,3055,3055,3040,6087
|
|
20241212,094300,130473055,3060,3060,3060,3060,0
|
|
20241212,094200,130473055,3060,3060,3060,3060,351
|
|
20241212,094100,129398995,3065,3065,3065,3065,0
|
|
20241212,094000,129398995,3065,3065,3065,3065,0
|
|
20241212,093900,129398995,3065,3060,3065,3060,2
|
|
20241212,093800,129392870,3060,3060,3060,3060,0
|
|
20241212,093700,129392870,3060,3060,3060,3060,499
|
|
20241212,093600,127865930,3060,3045,3060,3045,30
|
|
20241212,093500,127774370,3050,3065,3065,3050,6341
|
|
20241212,093400,108397630,3070,3070,3070,3070,0
|
|
20241212,093300,108397630,3070,3075,3075,3070,1335
|
|
20241212,093200,104298595,3075,3075,3075,3075,17
|
|
20241212,093100,104246320,3075,3075,3075,3075,215
|
|
20241212,093000,103585195,3075,3075,3075,3075,0
|
|
20241212,092900,103585195,3075,3075,3075,3075,0
|
|
20241212,092800,103585195,3075,3075,3075,3075,4035
|
|
20241212,092700,91177570,3075,3070,3075,3070,813
|
|
20241212,092600,88680095,3075,3070,3075,3065,1800
|
|
20241212,092500,83147180,3065,3075,3075,3065,3185
|
|
20241212,092400,73373485,3085,3085,3085,3085,61
|
|
20241212,092300,73185300,3070,3070,3070,3070,0
|
|
20241212,092200,73185300,3070,3070,3070,3070,0
|
|
20241212,092100,73185300,3070,3070,3070,3070,0
|
|
20241212,092000,73185300,3070,3070,3070,3065,865
|
|
20241212,091900,70533315,3070,3070,3070,3070,2681
|
|
20241212,091800,62302645,3070,3075,3075,3070,600
|
|
20241212,091700,60459710,3070,3070,3070,3070,0
|
|
20241212,091600,60459710,3070,3070,3070,3070,828
|
|
20241212,091500,57917750,3090,3090,3090,3090,52
|
|
20241212,091400,57757070,3075,3075,3075,3075,2069
|
|
20241212,091300,51394895,3075,3075,3075,3075,0
|
|
20241212,091200,51394895,3075,3075,3075,3075,0
|
|
20241212,091100,51394895,3075,3070,3075,3070,423
|
|
20241212,091000,50094410,3070,3075,3075,3070,53
|
|
20241212,090900,49931695,3075,3075,3075,3055,800
|
|
20241212,090800,47487495,3055,3075,3075,3055,2056
|
|
20241212,090700,41195905,3050,3080,3080,3050,10000
|
|
20241212,090600,10655575,3085,3085,3085,3085,315
|
|
20241212,090500,9683800,3080,3085,3085,3080,1065
|
|
20241212,090400,6403275,3100,3100,3100,3100,0
|
|
20241212,090300,6403275,3100,3100,3100,3100,262
|
|
20241212,090200,5591075,3100,3140,3140,3100,812
|
|
20241212,090100,3073155,3125,3125,3125,3120,740
|
|
20241212,090000,763080,3125,3130,3130,3125,244
|