630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192700,410123475,5100,5100,5100,5100,3903
|
|
20241202,192600,410123475,5100,5100,5100,5100,0
|
|
20241202,192500,410123475,5100,5100,5100,5100,0
|
|
20241202,192400,410123475,5100,5100,5100,5100,0
|
|
20241202,192300,410123475,5100,5100,5100,5100,0
|
|
20241202,192200,410123475,5100,5100,5100,5100,0
|
|
20241202,192100,410123475,5100,5100,5100,5100,0
|
|
20241202,192000,410123475,5100,5100,5100,5100,0
|
|
20241202,191900,410123475,5100,5100,5100,5100,0
|
|
20241202,191800,410123475,5100,5100,5100,5100,0
|
|
20241202,191700,410123475,5100,5100,5100,5100,0
|
|
20241202,191600,410123475,5100,5100,5100,5100,0
|
|
20241202,191500,410123475,5100,5100,5100,5100,0
|
|
20241202,191400,410123475,5100,5100,5100,5100,0
|
|
20241202,191300,410123475,5100,5100,5100,5100,0
|
|
20241202,191200,410123475,5100,5100,5100,5100,0
|
|
20241202,191100,410123475,5100,5100,5100,5100,0
|
|
20241202,191000,410123475,5100,5100,5100,5100,0
|
|
20241202,190900,410123475,5100,5100,5100,5100,0
|
|
20241202,190800,410123475,5100,5100,5100,5100,0
|
|
20241202,190700,410123475,5100,5100,5100,5100,0
|
|
20241202,190600,410123475,5100,5100,5100,5100,0
|
|
20241202,190500,410123475,5100,5100,5100,5100,0
|
|
20241202,190400,410123475,5100,5100,5100,5100,0
|
|
20241202,190300,410123475,5100,5100,5100,5100,0
|
|
20241202,190200,410123475,5100,5100,5100,5100,0
|
|
20241202,190100,410123475,5100,5100,5100,5100,0
|
|
20241202,190000,410123475,5100,5100,5100,5100,0
|
|
20241202,185900,410123475,5100,5100,5100,5100,0
|
|
20241202,185800,410123475,5100,5100,5100,5100,0
|
|
20241202,185700,410123475,5100,5100,5100,5100,3903
|
|
20241202,185600,410123475,5100,5100,5100,5100,0
|
|
20241202,185500,410123475,5100,5100,5100,5100,0
|
|
20241202,185400,410123475,5100,5100,5100,5100,0
|
|
20241202,185300,410123475,5100,5100,5100,5100,0
|
|
20241202,185200,410123475,5100,5100,5100,5100,0
|
|
20241202,185100,410123475,5100,5100,5100,5100,0
|
|
20241202,185000,410123475,5100,5100,5100,5100,0
|
|
20241202,184900,410123475,5100,5100,5100,5100,0
|
|
20241202,184800,410123475,5100,5100,5100,5100,0
|
|
20241202,184700,410123475,5100,5100,5100,5100,0
|
|
20241202,184600,410123475,5100,5100,5100,5100,0
|
|
20241202,184500,410123475,5100,5100,5100,5100,0
|
|
20241202,184400,410123475,5100,5100,5100,5100,0
|
|
20241202,184300,410123475,5100,5100,5100,5100,0
|
|
20241202,184200,410123475,5100,5100,5100,5100,0
|
|
20241202,184100,410123475,5100,5100,5100,5100,0
|
|
20241202,184000,410123475,5100,5100,5100,5100,0
|
|
20241202,183900,410123475,5100,5100,5100,5100,0
|
|
20241202,183800,410123475,5100,5100,5100,5100,0
|
|
20241202,183700,410123475,5100,5100,5100,5100,0
|
|
20241202,183600,410123475,5100,5100,5100,5100,0
|
|
20241202,183500,410123475,5100,5100,5100,5100,0
|
|
20241202,183400,410123475,5100,5100,5100,5100,0
|
|
20241202,183300,410123475,5100,5100,5100,5100,0
|
|
20241202,183200,410123475,5100,5100,5100,5100,0
|
|
20241202,183100,410123475,5100,5100,5100,5100,0
|
|
20241202,183000,410123475,5100,5100,5100,5100,0
|
|
20241202,182900,410123475,5100,5100,5100,5100,0
|
|
20241202,182800,410123475,5100,5100,5100,5100,0
|
|
20241202,182700,410123475,5100,5100,5100,5100,3903
|
|
20241202,182600,410123475,5100,5100,5100,5100,0
|
|
20241202,182500,410123475,5100,5100,5100,5100,0
|
|
20241202,182400,410123475,5100,5100,5100,5100,0
|
|
20241202,182300,410123475,5100,5100,5100,5100,0
|
|
20241202,182200,410123475,5100,5100,5100,5100,0
|
|
20241202,182100,410123475,5100,5100,5100,5100,0
|
|
20241202,182000,410123475,5100,5100,5100,5100,0
|
|
20241202,181900,410123475,5100,5100,5100,5100,0
|
|
20241202,181800,410123475,5100,5100,5100,5100,0
|
|
20241202,181700,410123475,5100,5100,5100,5100,0
|
|
20241202,181600,410123475,5100,5100,5100,5100,0
|
|
20241202,181500,410123475,5100,5100,5100,5100,0
|
|
20241202,181400,410123475,5100,5100,5100,5100,0
|
|
20241202,181300,410123475,5100,5100,5100,5100,0
|
|
20241202,181200,410123475,5100,5100,5100,5100,0
|
|
20241202,181100,410123475,5100,5100,5100,5100,0
|
|
20241202,181000,410123475,5100,5100,5100,5100,0
|
|
20241202,180900,410123475,5100,5100,5100,5100,0
|
|
20241202,180800,410123475,5100,5100,5100,5100,0
|
|
20241202,180700,410123475,5100,5100,5100,5100,0
|
|
20241202,180600,410123475,5100,5100,5100,5100,0
|
|
20241202,180500,410123475,5100,5100,5100,5100,0
|
|
20241202,180400,410123475,5100,5100,5100,5100,0
|
|
20241202,180300,410123475,5100,5100,5100,5100,0
|
|
20241202,180200,410123475,5100,5100,5100,5100,0
|
|
20241202,180100,410123475,5100,5100,5100,5100,0
|
|
20241202,180000,410123475,5100,5100,5100,5100,0
|
|
20241202,175900,410123475,5100,5100,5100,5100,0
|
|
20241202,175800,410123475,5100,5100,5100,5100,0
|
|
20241202,175700,410123475,5100,5100,5100,5100,3903
|
|
20241202,175600,410123475,5100,5100,5100,5100,0
|
|
20241202,175500,410123475,5100,5100,5100,5100,0
|
|
20241202,175400,410123475,5100,5100,5100,5100,0
|
|
20241202,175300,410123475,5100,5100,5100,5100,0
|
|
20241202,175200,410123475,5100,5100,5100,5100,0
|
|
20241202,175100,410123475,5100,5100,5100,5100,0
|
|
20241202,175000,410123475,5100,5100,5100,5100,0
|
|
20241202,174900,410123475,5100,5100,5100,5100,0
|
|
20241202,174800,410123475,5100,5100,5100,5100,0
|
|
20241202,174700,410123475,5100,5100,5100,5100,0
|
|
20241202,174600,410123475,5100,5100,5100,5100,0
|
|
20241202,174500,410123475,5100,5100,5100,5100,0
|
|
20241202,174400,410123475,5100,5100,5100,5100,0
|
|
20241202,174300,410123475,5100,5100,5100,5100,0
|
|
20241202,174200,410123475,5100,5100,5100,5100,0
|
|
20241202,174100,410123475,5100,5100,5100,5100,0
|
|
20241202,174000,410123475,5100,5100,5100,5100,0
|
|
20241202,173900,410123475,5100,5100,5100,5100,0
|
|
20241202,173800,410123475,5100,5100,5100,5100,0
|
|
20241202,173700,410123475,5100,5100,5100,5100,0
|
|
20241202,173600,410123475,5100,5100,5100,5100,0
|
|
20241202,173500,410123475,5100,5100,5100,5100,0
|
|
20241202,173400,410123475,5100,5100,5100,5100,0
|
|
20241202,173300,410123475,5100,5100,5100,5100,0
|
|
20241202,173200,410123475,5100,5100,5100,5100,0
|
|
20241202,173100,410123475,5100,5100,5100,5100,0
|
|
20241202,173000,410123475,5100,5100,5100,5100,0
|
|
20241202,172900,410123475,5100,5100,5100,5100,0
|
|
20241202,172800,410123475,5100,5100,5100,5100,0
|
|
20241202,172700,410123475,5100,5100,5100,5100,3903
|
|
20241202,172600,410123475,5100,5100,5100,5100,0
|
|
20241202,172500,410123475,5100,5100,5100,5100,0
|
|
20241202,172400,410123475,5100,5100,5100,5100,0
|
|
20241202,172300,410123475,5100,5100,5100,5100,0
|
|
20241202,172200,410123475,5100,5100,5100,5100,0
|
|
20241202,172100,410123475,5100,5100,5100,5100,0
|
|
20241202,172000,410123475,5100,5100,5100,5100,0
|
|
20241202,171900,410123475,5100,5100,5100,5100,0
|
|
20241202,171800,410123475,5100,5100,5100,5100,0
|
|
20241202,171700,410123475,5100,5100,5100,5100,0
|
|
20241202,171600,410123475,5100,5100,5100,5100,0
|
|
20241202,171500,410123475,5100,5100,5100,5100,0
|
|
20241202,171400,410123475,5100,5100,5100,5100,0
|
|
20241202,171300,410123475,5100,5100,5100,5100,0
|
|
20241202,171200,410123475,5100,5100,5100,5100,0
|
|
20241202,171100,410123475,5100,5100,5100,5100,0
|
|
20241202,171000,410123475,5100,5100,5100,5100,0
|
|
20241202,170900,410123475,5100,5100,5100,5100,0
|
|
20241202,170800,410123475,5100,5100,5100,5100,0
|
|
20241202,170700,410123475,5100,5100,5100,5100,0
|
|
20241202,170600,410123475,5100,5100,5100,5100,0
|
|
20241202,170500,410123475,5100,5100,5100,5100,0
|
|
20241202,170400,410123475,5100,5100,5100,5100,0
|
|
20241202,170300,410123475,5100,5100,5100,5100,0
|
|
20241202,170200,410123475,5100,5100,5100,5100,0
|
|
20241202,170100,410123475,5100,5100,5100,5100,0
|
|
20241202,170000,410123475,5100,5100,5100,5100,0
|
|
20241202,165900,410123475,5100,5100,5100,5100,0
|
|
20241202,165800,410123475,5100,5100,5100,5100,0
|
|
20241202,165700,410123475,5100,5100,5100,5100,3903
|
|
20241202,165600,410123475,5100,5100,5100,5100,0
|
|
20241202,165500,410123475,5100,5100,5100,5100,0
|
|
20241202,165400,410123475,5100,5100,5100,5100,0
|
|
20241202,165300,410123475,5100,5100,5100,5100,0
|
|
20241202,165200,410123475,5100,5100,5100,5100,0
|
|
20241202,165100,410123475,5100,5100,5100,5100,0
|
|
20241202,165000,410123475,5100,5100,5100,5100,0
|
|
20241202,164900,410123475,5100,5100,5100,5100,0
|
|
20241202,164800,410123475,5100,5100,5100,5100,0
|
|
20241202,164700,410123475,5100,5100,5100,5100,0
|
|
20241202,164600,410123475,5100,5100,5100,5100,0
|
|
20241202,164500,410123475,5100,5100,5100,5100,0
|
|
20241202,164400,410123475,5100,5100,5100,5100,0
|
|
20241202,164300,410123475,5100,5100,5100,5100,0
|
|
20241202,164200,410123475,5100,5100,5100,5100,0
|
|
20241202,164100,410123475,5100,5100,5100,5100,0
|
|
20241202,164000,410123475,5100,5100,5100,5100,0
|
|
20241202,163900,410123475,5100,5100,5100,5100,0
|
|
20241202,163800,410123475,5100,5100,5100,5100,0
|
|
20241202,163700,410123475,5100,5100,5100,5100,0
|
|
20241202,163600,410123475,5100,5100,5100,5100,0
|
|
20241202,163500,410123475,5100,5100,5100,5100,0
|
|
20241202,163400,410123475,5100,5100,5100,5100,0
|
|
20241202,163300,410123475,5100,5100,5100,5100,0
|
|
20241202,163200,410123475,5100,5100,5100,5100,0
|
|
20241202,163100,410123475,5100,5100,5100,5100,0
|
|
20241202,163000,410123475,5100,5100,5100,5100,0
|
|
20241202,162900,410123475,5100,5100,5100,5100,0
|
|
20241202,162800,410123475,5100,5100,5100,5100,0
|
|
20241202,162700,410123475,5100,5100,5100,5100,3903
|
|
20241202,162600,410123475,5100,5100,5100,5100,0
|
|
20241202,162500,410123475,5100,5100,5100,5100,0
|
|
20241202,162400,410123475,5100,5100,5100,5100,0
|
|
20241202,162300,410123475,5100,5100,5100,5100,0
|
|
20241202,162200,410123475,5100,5100,5100,5100,0
|
|
20241202,162100,410123475,5100,5100,5100,5100,0
|
|
20241202,162000,410123475,5100,5100,5100,5100,0
|
|
20241202,161900,410123475,5100,5100,5100,5100,0
|
|
20241202,161800,410123475,5100,5100,5100,5100,0
|
|
20241202,161700,410123475,5100,5100,5100,5100,0
|
|
20241202,161600,410123475,5100,5100,5100,5100,0
|
|
20241202,161500,410123475,5100,5100,5100,5100,0
|
|
20241202,161400,410123475,5100,5100,5100,5100,0
|
|
20241202,161300,410123475,5100,5100,5100,5100,0
|
|
20241202,161200,410123475,5100,5100,5100,5100,0
|
|
20241202,161100,410123475,5100,5100,5100,5100,0
|
|
20241202,161000,410123475,5100,5100,5100,5100,0
|
|
20241202,160900,410123475,5100,5100,5100,5100,0
|
|
20241202,160800,410123475,5100,5100,5100,5100,0
|
|
20241202,160700,410123475,5100,5100,5100,5100,0
|
|
20241202,160600,410123475,5100,5100,5100,5100,0
|
|
20241202,160500,410123475,5100,5100,5100,5100,0
|
|
20241202,160400,410123475,5100,5100,5100,5100,0
|
|
20241202,160300,410123475,5100,5100,5100,5100,0
|
|
20241202,160200,410123475,5100,5100,5100,5100,0
|
|
20241202,160100,410123475,5100,5100,5100,5100,0
|
|
20241202,160000,410123475,5100,5100,5100,5100,0
|
|
20241202,155900,410123475,5100,5100,5100,5100,0
|
|
20241202,155800,410123475,5100,5100,5100,5100,0
|
|
20241202,155700,410123475,5100,5100,5100,5100,3903
|
|
20241202,155600,410123475,5100,5100,5100,5100,0
|
|
20241202,155500,410123475,5100,5100,5100,5100,0
|
|
20241202,155400,410123475,5100,5100,5100,5100,0
|
|
20241202,155300,410123475,5100,5100,5100,5100,0
|
|
20241202,155200,410123475,5100,5100,5100,5100,0
|
|
20241202,155100,410123475,5100,5100,5100,5100,0
|
|
20241202,155000,410123475,5100,5100,5100,5100,0
|
|
20241202,154900,410123475,5100,5100,5100,5100,0
|
|
20241202,154800,410123475,5100,5100,5100,5100,0
|
|
20241202,154700,410123475,5100,5100,5100,5100,0
|
|
20241202,154600,410123475,5100,5100,5100,5100,0
|
|
20241202,154500,410123475,5100,5100,5100,5100,0
|
|
20241202,154400,410123475,5100,5100,5100,5100,0
|
|
20241202,154300,410123475,5100,5100,5100,5100,0
|
|
20241202,154200,410123475,5100,5100,5100,5100,0
|
|
20241202,154100,410123475,5100,5100,5100,5100,0
|
|
20241202,154000,410123475,5100,5100,5100,5100,0
|
|
20241202,153900,410123475,5100,5100,5100,5100,0
|
|
20241202,153800,410123475,5100,5100,5100,5100,0
|
|
20241202,153700,410123475,5100,5100,5100,5100,0
|
|
20241202,153600,410123475,5100,5100,5100,5100,0
|
|
20241202,153500,410123475,5100,5100,5100,5100,0
|
|
20241202,153400,410123475,5100,5100,5100,5100,0
|
|
20241202,153300,410123475,5100,5100,5100,5100,0
|
|
20241202,153200,410123475,5100,5100,5100,5100,0
|
|
20241202,153100,410123475,5100,5100,5100,5100,0
|
|
20241202,153000,410123475,5100,5100,5100,5100,3903
|
|
20241202,152900,390218175,5060,5060,5060,5060,0
|
|
20241202,152800,390218175,5060,5060,5060,5060,0
|
|
20241202,152700,390218175,5060,5060,5060,5060,0
|
|
20241202,152600,390218175,5060,5060,5060,5060,0
|
|
20241202,152500,390218175,5060,5060,5060,5060,0
|
|
20241202,152400,390218175,5060,5060,5060,5060,0
|
|
20241202,152300,390218175,5060,5060,5060,5060,0
|
|
20241202,152200,390218175,5060,5060,5060,5060,0
|
|
20241202,152100,390218175,5060,5060,5060,5060,0
|
|
20241202,152000,390218175,5060,5060,5060,5060,0
|
|
20241202,151900,390218175,5060,4965,5060,4960,7532
|
|
20241202,151800,352747080,4975,4970,4975,4970,30
|
|
20241202,151700,352597970,4965,4975,4975,4965,1958
|
|
20241202,151600,342876000,4970,4970,4970,4970,78
|
|
20241202,151500,342488340,4975,4995,4995,4975,5
|
|
20241202,151400,342463415,5000,5000,5000,5000,0
|
|
20241202,151300,342463415,5000,5000,5000,5000,0
|
|
20241202,151200,342463415,5000,5000,5000,5000,0
|
|
20241202,151100,342463415,5000,5000,5000,5000,2
|
|
20241202,151000,342453415,4970,4975,4975,4970,38
|
|
20241202,150900,342264530,5000,5000,5000,5000,3
|
|
20241202,150800,342249530,4970,4975,4975,4970,40
|
|
20241202,150700,342050725,5020,5020,5020,5020,0
|
|
20241202,150600,342050725,5020,5020,5020,5020,0
|
|
20241202,150500,342050725,5020,4975,5020,4965,1105
|
|
20241202,150400,336551520,4970,4980,4980,4970,1137
|
|
20241202,150300,330899480,4975,4980,4980,4975,2
|
|
20241202,150200,330889525,4980,4980,4980,4980,8
|
|
20241202,150100,330849685,4990,4990,4990,4990,2
|
|
20241202,150000,330839705,4980,4985,4995,4980,520
|
|
20241202,145900,328250015,4980,4980,4980,4980,1072
|
|
20241202,145800,322911455,4985,4985,4985,4985,282
|
|
20241202,145700,321505685,4985,4985,4985,4985,0
|
|
20241202,145600,321505685,4985,4985,4985,4985,0
|
|
20241202,145500,321505685,4985,4985,4985,4985,0
|
|
20241202,145400,321505685,4985,4985,4985,4985,0
|
|
20241202,145300,321505685,4985,4985,4985,4985,300
|
|
20241202,145200,320010185,4985,4985,4985,4985,0
|
|
20241202,145100,320010185,4985,4985,4985,4985,150
|
|
20241202,145000,319262435,5000,5000,5000,5000,0
|
|
20241202,144900,319262435,5000,5000,5000,5000,0
|
|
20241202,144800,319262435,5000,5000,5000,5000,0
|
|
20241202,144700,319262435,5000,5000,5000,5000,0
|
|
20241202,144600,319262435,5000,5000,5000,5000,0
|
|
20241202,144500,319262435,5000,5000,5000,5000,0
|
|
20241202,144400,319262435,5000,5000,5000,5000,0
|
|
20241202,144300,319262435,5000,5000,5000,5000,0
|
|
20241202,144200,319262435,5000,5000,5000,5000,0
|
|
20241202,144100,319262435,5000,5000,5000,5000,0
|
|
20241202,144000,319262435,5000,5000,5000,5000,0
|
|
20241202,143900,319262435,5000,5000,5000,5000,0
|
|
20241202,143800,319262435,5000,4990,5000,4990,15
|
|
20241202,143700,319187445,4985,4985,4985,4985,1
|
|
20241202,143600,319182460,4980,4980,4980,4980,0
|
|
20241202,143500,319182460,4980,4980,4980,4980,0
|
|
20241202,143400,319182460,4980,4980,4980,4980,0
|
|
20241202,143300,319182460,4980,4980,4980,4980,0
|
|
20241202,143200,319182460,4980,4980,4980,4980,0
|
|
20241202,143100,319182460,4980,4980,4980,4980,0
|
|
20241202,143000,319182460,4980,4980,4980,4980,0
|
|
20241202,142900,319182460,4980,5000,5000,4980,3459
|
|
20241202,142800,301936345,5030,5030,5030,5030,0
|
|
20241202,142700,301936345,5030,5030,5030,5030,0
|
|
20241202,142600,301936345,5030,5030,5030,5030,0
|
|
20241202,142500,301936345,5030,5030,5030,5030,0
|
|
20241202,142400,301936345,5030,5030,5030,5030,0
|
|
20241202,142300,301936345,5030,5030,5030,5030,0
|
|
20241202,142200,301936345,5030,5060,5060,5000,4346
|
|
20241202,142100,280202345,5070,5060,5070,5060,4
|
|
20241202,142000,280182095,5070,5070,5070,5070,0
|
|
20241202,141900,280182095,5070,5070,5070,5070,0
|
|
20241202,141800,280182095,5070,5070,5070,5070,1
|
|
20241202,141700,280177025,5080,5060,5080,5060,150
|
|
20241202,141600,279417415,5050,5050,5050,5050,0
|
|
20241202,141500,279417415,5050,5050,5050,5050,314
|
|
20241202,141400,277831715,5020,5050,5050,5010,348
|
|
20241202,141300,276075885,5060,5050,5060,5050,424
|
|
20241202,141200,273932275,5050,5050,5050,5050,0
|
|
20241202,141100,273932275,5050,5050,5050,5050,0
|
|
20241202,141000,273932275,5050,5050,5050,5050,0
|
|
20241202,140900,273932275,5050,5050,5050,5050,0
|
|
20241202,140800,273932275,5050,5050,5050,5050,0
|
|
20241202,140700,273932275,5050,5010,5050,5010,450
|
|
20241202,140600,271667955,5010,5010,5010,5010,5
|
|
20241202,140500,271642905,5000,5000,5000,5000,0
|
|
20241202,140400,271642905,5000,5000,5000,5000,0
|
|
20241202,140300,271642905,5000,5000,5000,5000,15
|
|
20241202,140200,271567905,5000,5000,5000,5000,1
|
|
20241202,140100,271562905,5000,5000,5000,5000,0
|
|
20241202,140000,271562905,5000,5000,5000,5000,0
|
|
20241202,135900,271562905,5000,5000,5000,5000,0
|
|
20241202,135800,271562905,5000,5000,5000,5000,0
|
|
20241202,135700,271562905,5000,5000,5000,5000,30
|
|
20241202,135600,271412905,5010,5010,5010,5010,0
|
|
20241202,135500,271412905,5010,5010,5010,5010,0
|
|
20241202,135400,271412905,5010,5010,5010,5010,3
|
|
20241202,135300,271397875,5010,5010,5010,5010,0
|
|
20241202,135200,271397875,5010,5010,5010,5010,72
|
|
20241202,135100,271037155,5000,5000,5000,5000,0
|
|
20241202,135000,271037155,5000,5000,5000,5000,0
|
|
20241202,134900,271037155,5000,5000,5000,5000,0
|
|
20241202,134800,271037155,5000,5000,5000,5000,0
|
|
20241202,134700,271037155,5000,5000,5000,5000,0
|
|
20241202,134600,271037155,5000,5000,5000,5000,0
|
|
20241202,134500,271037155,5000,5000,5000,5000,0
|
|
20241202,134400,271037155,5000,5000,5000,5000,0
|
|
20241202,134300,271037155,5000,5000,5000,5000,22
|
|
20241202,134200,270927155,5010,5000,5010,5000,382
|
|
20241202,134100,269017135,5000,5000,5000,5000,16
|
|
20241202,134000,268937135,5010,5010,5010,5010,0
|
|
20241202,133900,268937135,5010,5010,5010,5010,0
|
|
20241202,133800,268937135,5010,5010,5010,5010,0
|
|
20241202,133700,268937135,5010,5010,5010,5010,0
|
|
20241202,133600,268937135,5010,5010,5010,5010,0
|
|
20241202,133500,268937135,5010,5010,5010,5010,0
|
|
20241202,133400,268937135,5010,5000,5010,5000,228
|
|
20241202,133300,267796535,5000,5000,5000,5000,20
|
|
20241202,133200,267696535,5000,5000,5000,5000,0
|
|
20241202,133100,267696535,5000,5000,5000,5000,0
|
|
20241202,133000,267696535,5000,5000,5000,5000,0
|
|
20241202,132900,267696535,5000,5000,5000,5000,0
|
|
20241202,132800,267696535,5000,5000,5000,5000,0
|
|
20241202,132700,267696535,5000,5000,5000,5000,0
|
|
20241202,132600,267696535,5000,5000,5000,5000,0
|
|
20241202,132500,267696535,5000,5000,5000,5000,0
|
|
20241202,132400,267696535,5000,5000,5000,5000,0
|
|
20241202,132300,267696535,5000,5000,5000,5000,18
|
|
20241202,132200,267606535,5000,5000,5000,5000,30
|
|
20241202,132100,267456535,5000,5000,5000,5000,0
|
|
20241202,132000,267456535,5000,5000,5000,5000,0
|
|
20241202,131900,267456535,5000,5000,5000,5000,0
|
|
20241202,131800,267456535,5000,5000,5000,5000,0
|
|
20241202,131700,267456535,5000,5000,5000,5000,0
|
|
20241202,131600,267456535,5000,5000,5000,5000,0
|
|
20241202,131500,267456535,5000,5000,5000,5000,0
|
|
20241202,131400,267456535,5000,5000,5000,5000,0
|
|
20241202,131300,267456535,5000,5000,5000,5000,22
|
|
20241202,131200,267346535,5000,5000,5000,5000,0
|
|
20241202,131100,267346535,5000,5000,5000,5000,0
|
|
20241202,131000,267346535,5000,5000,5000,5000,1
|
|
20241202,130900,267341535,5040,5040,5040,5040,0
|
|
20241202,130800,267341535,5040,5040,5040,5040,0
|
|
20241202,130700,267341535,5040,5040,5040,5040,0
|
|
20241202,130600,267341535,5040,5040,5040,5040,0
|
|
20241202,130500,267341535,5040,5040,5040,5040,0
|
|
20241202,130400,267341535,5040,5040,5040,5040,0
|
|
20241202,130300,267341535,5040,5040,5040,5040,0
|
|
20241202,130200,267341535,5040,5040,5040,5040,0
|
|
20241202,130100,267341535,5040,5040,5040,5040,0
|
|
20241202,130000,267341535,5040,5040,5040,5040,0
|
|
20241202,125900,267341535,5040,5040,5040,5040,0
|
|
20241202,125800,267341535,5040,5040,5040,5040,0
|
|
20241202,125700,267341535,5040,5040,5040,5040,0
|
|
20241202,125600,267341535,5040,5040,5040,5040,0
|
|
20241202,125500,267341535,5040,5040,5040,5040,0
|
|
20241202,125400,267341535,5040,5040,5040,5040,0
|
|
20241202,125300,267341535,5040,5010,5040,5010,10
|
|
20241202,125200,267291255,5000,5000,5000,5000,1
|
|
20241202,125100,267286255,4995,4995,4995,4995,0
|
|
20241202,125000,267286255,4995,4995,4995,4995,0
|
|
20241202,124900,267286255,4995,4995,4995,4995,0
|
|
20241202,124800,267286255,4995,4995,4995,4995,0
|
|
20241202,124700,267286255,4995,4995,4995,4995,0
|
|
20241202,124600,267286255,4995,4995,4995,4995,0
|
|
20241202,124500,267286255,4995,5000,5000,4995,101
|
|
20241202,124400,266781260,5000,5000,5000,5000,0
|
|
20241202,124300,266781260,5000,4995,5000,4995,21
|
|
20241202,124200,266676265,5050,5050,5050,5050,0
|
|
20241202,124100,266676265,5050,5050,5050,5050,0
|
|
20241202,124000,266676265,5050,5050,5050,5050,0
|
|
20241202,123900,266676265,5050,5050,5050,5050,0
|
|
20241202,123800,266676265,5050,5050,5050,5050,0
|
|
20241202,123700,266676265,5050,5050,5050,5050,0
|
|
20241202,123600,266676265,5050,5050,5050,5050,0
|
|
20241202,123500,266676265,5050,5050,5050,5050,0
|
|
20241202,123400,266676265,5050,4995,5050,4995,80
|
|
20241202,123300,266275360,4995,4995,4995,4995,0
|
|
20241202,123200,266275360,4995,4995,4995,4995,0
|
|
20241202,123100,266275360,4995,4995,4995,4995,0
|
|
20241202,123000,266275360,4995,4995,4995,4995,0
|
|
20241202,122900,266275360,4995,4995,4995,4995,0
|
|
20241202,122800,266275360,4995,4995,4995,4995,0
|
|
20241202,122700,266275360,4995,4995,4995,4995,1
|
|
20241202,122600,266270365,4990,4990,4990,4990,0
|
|
20241202,122500,266270365,4990,4990,4990,4990,224
|
|
20241202,122400,265152605,4990,4990,4990,4990,0
|
|
20241202,122300,265152605,4990,4990,4990,4990,21
|
|
20241202,122200,265047815,5000,5000,5000,5000,0
|
|
20241202,122100,265047815,5000,5000,5000,5000,0
|
|
20241202,122000,265047815,5000,5000,5000,5000,0
|
|
20241202,121900,265047815,5000,5000,5000,5000,0
|
|
20241202,121800,265047815,5000,5000,5000,5000,0
|
|
20241202,121700,265047815,5000,5000,5000,5000,0
|
|
20241202,121600,265047815,5000,5000,5000,5000,0
|
|
20241202,121500,265047815,5000,5000,5000,5000,0
|
|
20241202,121400,265047815,5000,5000,5000,5000,0
|
|
20241202,121300,265047815,5000,4995,5000,4995,19
|
|
20241202,121200,264952905,4990,5010,5010,4990,118
|
|
20241202,121100,264361785,5010,5010,5010,5010,0
|
|
20241202,121000,264361785,5010,5010,5010,5010,10
|
|
20241202,120900,264311685,5010,5010,5010,5010,0
|
|
20241202,120800,264311685,5010,5010,5010,5010,0
|
|
20241202,120700,264311685,5010,5010,5010,5010,0
|
|
20241202,120600,264311685,5010,5010,5010,5010,0
|
|
20241202,120500,264311685,5010,4990,5010,4990,2201
|
|
20241202,120400,253328675,4995,4995,4995,4995,19
|
|
20241202,120300,253233770,4990,4990,4995,4990,3
|
|
20241202,120200,253218795,4990,4990,4990,4990,0
|
|
20241202,120100,253218795,4990,4990,4990,4990,0
|
|
20241202,120000,253218795,4990,4990,4990,4990,0
|
|
20241202,115900,253218795,4990,4990,4990,4990,0
|
|
20241202,115800,253218795,4990,4990,4990,4990,0
|
|
20241202,115700,253218795,4990,4990,4990,4990,0
|
|
20241202,115600,253218795,4990,4990,4990,4990,0
|
|
20241202,115500,253218795,4990,4985,4990,4985,14
|
|
20241202,115400,253148990,4985,4985,4985,4985,11
|
|
20241202,115300,253094155,4985,4985,4985,4985,1
|
|
20241202,115200,253089170,4995,4995,4995,4995,0
|
|
20241202,115100,253089170,4995,4995,4995,4995,0
|
|
20241202,115000,253089170,4995,4995,4995,4995,0
|
|
20241202,114900,253089170,4995,4995,4995,4995,0
|
|
20241202,114800,253089170,4995,4995,4995,4995,0
|
|
20241202,114700,253089170,4995,4995,4995,4995,0
|
|
20241202,114600,253089170,4995,4995,4995,4995,0
|
|
20241202,114500,253089170,4995,4980,4995,4980,111
|
|
20241202,114400,252536240,4995,4995,4995,4995,0
|
|
20241202,114300,252536240,4995,4995,4995,4995,7
|
|
20241202,114200,252501275,5010,5010,5010,5010,0
|
|
20241202,114100,252501275,5010,5010,5010,5010,0
|
|
20241202,114000,252501275,5010,5010,5010,5010,0
|
|
20241202,113900,252501275,5010,5010,5010,5010,0
|
|
20241202,113800,252501275,5010,5010,5010,5010,10
|
|
20241202,113700,252451175,5010,5010,5010,5010,10
|
|
20241202,113600,252401075,4985,4985,4985,4985,0
|
|
20241202,113500,252401075,4985,4985,4985,4985,0
|
|
20241202,113400,252401075,4985,4985,4985,4985,0
|
|
20241202,113300,252401075,4985,4980,4985,4980,24
|
|
20241202,113200,252281445,4980,5000,5000,4980,203
|
|
20241202,113100,251266465,5000,5000,5000,5000,23
|
|
20241202,113000,251151465,4980,4980,4980,4980,1
|
|
20241202,112900,251146485,4980,5000,5000,4980,2800
|
|
20241202,112800,237180625,5010,5010,5010,5010,0
|
|
20241202,112700,237180625,5010,5010,5010,5010,0
|
|
20241202,112600,237180625,5010,5010,5010,5010,1
|
|
20241202,112500,237175615,5000,5000,5000,5000,1
|
|
20241202,112400,237170615,5000,5000,5000,5000,0
|
|
20241202,112300,237170615,5000,5000,5000,5000,19
|
|
20241202,112200,237075615,5000,5000,5000,5000,0
|
|
20241202,112100,237075615,5000,5000,5000,5000,300
|
|
20241202,112000,235575615,5000,5010,5010,5000,1500
|
|
20241202,111900,228072195,5010,5010,5010,5010,0
|
|
20241202,111800,228072195,5010,5010,5010,5010,0
|
|
20241202,111700,228072195,5010,5010,5010,5010,0
|
|
20241202,111600,228072195,5010,5010,5010,5010,73
|
|
20241202,111500,227706465,5010,5010,5010,5010,100
|
|
20241202,111400,227205465,5020,5020,5020,5020,0
|
|
20241202,111300,227205465,5020,5020,5020,5020,21
|
|
20241202,111200,227100045,5030,5030,5030,5030,0
|
|
20241202,111100,227100045,5030,5030,5030,5030,0
|
|
20241202,111000,227100045,5030,5010,5030,5010,2
|
|
20241202,110900,227090005,5010,5010,5010,5010,40
|
|
20241202,110800,226889605,5010,5010,5010,5010,0
|
|
20241202,110700,226889605,5010,5010,5010,5010,39
|
|
20241202,110600,226694215,5020,5020,5020,5020,0
|
|
20241202,110500,226694215,5020,5020,5020,5020,0
|
|
20241202,110400,226694215,5020,5020,5020,5020,0
|
|
20241202,110300,226694215,5020,5020,5020,5020,22
|
|
20241202,110200,226583775,5020,5020,5020,5020,0
|
|
20241202,110100,226583775,5020,5020,5020,5020,0
|
|
20241202,110000,226583775,5020,5020,5020,5020,160
|
|
20241202,105900,225780575,5030,5030,5030,5030,0
|
|
20241202,105800,225780575,5030,5010,5030,5000,3585
|
|
20241202,105700,207847675,5050,5030,5050,5030,367
|
|
20241202,105600,205995665,5010,5010,5010,5010,0
|
|
20241202,105500,205995665,5010,5010,5010,5010,3131
|
|
20241202,105400,190309355,5020,5020,5020,5020,0
|
|
20241202,105300,190309355,5020,5020,5020,5020,18
|
|
20241202,105200,190218995,5030,5030,5030,5030,0
|
|
20241202,105100,190218995,5030,5030,5030,5030,0
|
|
20241202,105000,190218995,5030,5030,5030,5030,0
|
|
20241202,104900,190218995,5030,5030,5030,5030,0
|
|
20241202,104800,190218995,5030,5030,5030,5030,1
|
|
20241202,104700,190213965,4990,4990,4990,4990,0
|
|
20241202,104600,190213965,4990,4990,4990,4990,0
|
|
20241202,104500,190213965,4990,4990,4990,4990,0
|
|
20241202,104400,190213965,4990,4990,4990,4990,0
|
|
20241202,104300,190213965,4990,5020,5020,4990,5203
|
|
20241202,104200,164215640,5020,5030,5030,5020,3
|
|
20241202,104100,164200560,5030,5030,5030,5030,1
|
|
20241202,104000,164195530,5030,5030,5030,5030,0
|
|
20241202,103900,164195530,5030,5030,5030,5030,0
|
|
20241202,103800,164195530,5030,5030,5030,5030,0
|
|
20241202,103700,164195530,5030,5020,5030,5020,2
|
|
20241202,103600,164185480,4995,4995,4995,4995,0
|
|
20241202,103500,164185480,4995,5010,5010,4995,219
|
|
20241202,103400,163088305,5010,4995,5010,4995,30
|
|
20241202,103300,162938305,4990,4990,4990,4990,1
|
|
20241202,103200,162933315,5000,5000,5000,5000,1
|
|
20241202,103100,162928315,5000,5000,5000,5000,0
|
|
20241202,103000,162928315,5000,5000,5000,5000,0
|
|
20241202,102900,162928315,5000,5000,5000,5000,0
|
|
20241202,102800,162928315,5000,5000,5000,5000,6
|
|
20241202,102700,162898315,5000,5000,5000,5000,2000
|
|
20241202,102600,152898315,5010,5010,5010,5010,0
|
|
20241202,102500,152898315,5010,5010,5010,5010,0
|
|
20241202,102400,152898315,5010,4980,5010,4980,13
|
|
20241202,102300,152833245,4975,4975,4975,4975,20
|
|
20241202,102200,152733745,4975,4975,4975,4975,0
|
|
20241202,102100,152733745,4975,4975,4975,4975,0
|
|
20241202,102000,152733745,4975,4975,4975,4975,1
|
|
20241202,101900,152728770,4975,4975,4975,4975,100
|
|
20241202,101800,152231270,4980,4980,4980,4980,125
|
|
20241202,101700,151608770,4975,4975,4975,4975,100
|
|
20241202,101600,151111270,4995,4990,4995,4990,2308
|
|
20241202,101500,139583215,4975,4980,4980,4975,283
|
|
20241202,101400,138173880,4980,4990,4990,4980,2465
|
|
20241202,101300,125892145,4990,4995,4995,4990,2058
|
|
20241202,101200,115622665,4995,4995,4995,4995,1
|
|
20241202,101100,115617670,4995,4995,4995,4995,0
|
|
20241202,101000,115617670,4995,4995,4995,4995,38
|
|
20241202,100900,115427860,4995,5000,5000,4995,37
|
|
20241202,100800,115243040,4995,5010,5010,4995,520
|
|
20241202,100700,112643040,5010,5010,5010,5010,0
|
|
20241202,100600,112643040,5010,5010,5010,5010,0
|
|
20241202,100500,112643040,5010,5010,5010,5010,0
|
|
20241202,100400,112643040,5010,5010,5010,5010,56
|
|
20241202,100300,112362480,5020,5010,5020,5010,2
|
|
20241202,100200,112352450,5010,5010,5030,5010,103
|
|
20241202,100100,111836350,5020,5040,5040,5020,53
|
|
20241202,100000,111570160,5040,5040,5040,5040,0
|
|
20241202,095900,111570160,5040,5040,5040,5040,0
|
|
20241202,095800,111570160,5040,5040,5040,5040,0
|
|
20241202,095700,111570160,5040,5040,5040,5040,0
|
|
20241202,095600,111570160,5040,5040,5040,5040,983
|
|
20241202,095500,106615840,5040,5050,5050,5040,1001
|
|
20241202,095400,101560800,5050,5050,5050,5050,1
|
|
20241202,095300,101555750,5050,5050,5050,5050,2
|
|
20241202,095200,101545650,5060,5060,5060,5060,0
|
|
20241202,095100,101545650,5060,5060,5060,5060,3
|
|
20241202,095000,101530470,5060,5060,5060,5060,1
|
|
20241202,094900,101525410,5090,5090,5090,5090,0
|
|
20241202,094800,101525410,5090,5040,5090,5040,100
|
|
20241202,094700,101017300,5000,5020,5030,5000,544
|
|
20241202,094600,98296160,5000,5010,5010,5000,3000
|
|
20241202,094500,83285080,5020,5020,5020,5020,0
|
|
20241202,094400,83285080,5020,5020,5020,5020,0
|
|
20241202,094300,83285080,5020,5020,5020,5020,1
|
|
20241202,094200,83280060,5020,5030,5030,5020,3
|
|
20241202,094100,83264990,5020,5020,5020,5020,1
|
|
20241202,094000,83259970,5000,5000,5000,5000,0
|
|
20241202,093900,83259970,5000,5000,5000,5000,0
|
|
20241202,093800,83259970,5000,5000,5000,5000,20
|
|
20241202,093700,83159970,5000,5000,5000,5000,738
|
|
20241202,093600,79469970,4980,4980,4980,4980,0
|
|
20241202,093500,79469970,4980,5030,5030,4980,9044
|
|
20241202,093400,34307380,5020,5020,5020,5020,0
|
|
20241202,093300,34307380,5020,5090,5090,5020,384
|
|
20241202,093200,32372060,5090,5090,5090,5090,1
|
|
20241202,093100,32366970,5090,5130,5130,5090,487
|
|
20241202,093000,29872140,5130,5100,5130,5090,517
|
|
20241202,092900,27230950,5100,5070,5150,5070,567
|
|
20241202,092800,24329480,5060,5050,5060,5010,108
|
|
20241202,092700,23785320,5050,5050,5060,5050,268
|
|
20241202,092600,22431820,5050,5040,5050,5040,460
|
|
20241202,092500,20110340,5010,5010,5010,5010,0
|
|
20241202,092400,20110340,5010,5010,5010,5010,35
|
|
20241202,092300,19934990,5010,5010,5010,5000,827
|
|
20241202,092200,15793020,5000,5010,5010,5000,13
|
|
20241202,092100,15727900,5000,5000,5000,5000,0
|
|
20241202,092000,15727900,5000,5010,5010,5000,132
|
|
20241202,091900,15067500,5000,5000,5000,5000,0
|
|
20241202,091800,15067500,5000,5000,5000,5000,0
|
|
20241202,091700,15067500,5000,5000,5000,5000,564
|
|
20241202,091600,12247500,5000,5020,5020,5000,258
|
|
20241202,091500,10956010,5030,5030,5030,5030,20
|
|
20241202,091400,10855410,5030,5030,5030,5030,20
|
|
20241202,091300,10754810,5030,5030,5030,5030,0
|
|
20241202,091200,10754810,5030,5020,5030,5020,4
|
|
20241202,091100,10734710,5010,5010,5010,5010,0
|
|
20241202,091000,10734710,5010,5010,5010,5010,20
|
|
20241202,090900,10634510,5010,5010,5010,5010,5
|
|
20241202,090800,10609460,5010,5010,5010,5010,104
|
|
20241202,090700,10088420,5010,5020,5020,5010,150
|
|
20241202,090600,9336720,5010,5050,5050,5010,363
|
|
20241202,090500,7509450,5050,5050,5050,5050,1
|
|
20241202,090400,7504400,5050,5050,5050,5050,5
|
|
20241202,090300,7479150,5060,5050,5060,5050,124
|
|
20241202,090200,6852370,5050,5050,5050,5050,318
|
|
20241202,090100,5246470,5040,5040,5040,5040,10
|
|
20241202,090000,5196070,5030,5030,5030,5030,1032
|