665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200200,25655665,3550,3550,3550,3550,61
|
|
20241219,200100,25655665,3550,3550,3550,3550,0
|
|
20241219,200000,25655665,3550,3550,3550,3550,0
|
|
20241219,195900,25655665,3550,3550,3550,3550,0
|
|
20241219,195800,25655665,3550,3550,3550,3550,0
|
|
20241219,195700,25655665,3550,3550,3550,3550,0
|
|
20241219,195600,25655665,3550,3550,3550,3550,0
|
|
20241219,195500,25655665,3550,3550,3550,3550,0
|
|
20241219,195400,25655665,3550,3550,3550,3550,0
|
|
20241219,195300,25655665,3550,3550,3550,3550,0
|
|
20241219,195200,25655665,3550,3550,3550,3550,0
|
|
20241219,195100,25655665,3550,3550,3550,3550,0
|
|
20241219,195000,25655665,3550,3550,3550,3550,0
|
|
20241219,194900,25655665,3550,3550,3550,3550,0
|
|
20241219,194800,25655665,3550,3550,3550,3550,0
|
|
20241219,194700,25655665,3550,3550,3550,3550,0
|
|
20241219,194600,25655665,3550,3550,3550,3550,0
|
|
20241219,194500,25655665,3550,3550,3550,3550,0
|
|
20241219,194400,25655665,3550,3550,3550,3550,0
|
|
20241219,194300,25655665,3550,3550,3550,3550,0
|
|
20241219,194200,25655665,3550,3550,3550,3550,0
|
|
20241219,194100,25655665,3550,3550,3550,3550,0
|
|
20241219,194000,25655665,3550,3550,3550,3550,0
|
|
20241219,193900,25655665,3550,3550,3550,3550,0
|
|
20241219,193800,25655665,3550,3550,3550,3550,0
|
|
20241219,193700,25655665,3550,3550,3550,3550,0
|
|
20241219,193600,25655665,3550,3550,3550,3550,0
|
|
20241219,193500,25655665,3550,3550,3550,3550,0
|
|
20241219,193400,25655665,3550,3550,3550,3550,0
|
|
20241219,193300,25655665,3550,3550,3550,3550,0
|
|
20241219,193200,25655665,3550,3550,3550,3550,61
|
|
20241219,193100,25655665,3550,3550,3550,3550,0
|
|
20241219,193000,25655665,3550,3550,3550,3550,0
|
|
20241219,192900,25655665,3550,3550,3550,3550,0
|
|
20241219,192800,25655665,3550,3550,3550,3550,0
|
|
20241219,192700,25655665,3550,3550,3550,3550,0
|
|
20241219,192600,25655665,3550,3550,3550,3550,0
|
|
20241219,192500,25655665,3550,3550,3550,3550,0
|
|
20241219,192400,25655665,3550,3550,3550,3550,0
|
|
20241219,192300,25655665,3550,3550,3550,3550,0
|
|
20241219,192200,25655665,3550,3550,3550,3550,0
|
|
20241219,192100,25655665,3550,3550,3550,3550,0
|
|
20241219,192000,25655665,3550,3550,3550,3550,0
|
|
20241219,191900,25655665,3550,3550,3550,3550,0
|
|
20241219,191800,25655665,3550,3550,3550,3550,0
|
|
20241219,191700,25655665,3550,3550,3550,3550,0
|
|
20241219,191600,25655665,3550,3550,3550,3550,0
|
|
20241219,191500,25655665,3550,3550,3550,3550,0
|
|
20241219,191400,25655665,3550,3550,3550,3550,0
|
|
20241219,191300,25655665,3550,3550,3550,3550,0
|
|
20241219,191200,25655665,3550,3550,3550,3550,0
|
|
20241219,191100,25655665,3550,3550,3550,3550,0
|
|
20241219,191000,25655665,3550,3550,3550,3550,0
|
|
20241219,190900,25655665,3550,3550,3550,3550,0
|
|
20241219,190800,25655665,3550,3550,3550,3550,0
|
|
20241219,190700,25655665,3550,3550,3550,3550,0
|
|
20241219,190600,25655665,3550,3550,3550,3550,0
|
|
20241219,190500,25655665,3550,3550,3550,3550,0
|
|
20241219,190400,25655665,3550,3550,3550,3550,0
|
|
20241219,190300,25655665,3550,3550,3550,3550,0
|
|
20241219,190200,25655665,3550,3550,3550,3550,61
|
|
20241219,190100,25655665,3550,3550,3550,3550,0
|
|
20241219,190000,25655665,3550,3550,3550,3550,0
|
|
20241219,185900,25655665,3550,3550,3550,3550,0
|
|
20241219,185800,25655665,3550,3550,3550,3550,0
|
|
20241219,185700,25655665,3550,3550,3550,3550,0
|
|
20241219,185600,25655665,3550,3550,3550,3550,0
|
|
20241219,185500,25655665,3550,3550,3550,3550,0
|
|
20241219,185400,25655665,3550,3550,3550,3550,0
|
|
20241219,185300,25655665,3550,3550,3550,3550,0
|
|
20241219,185200,25655665,3550,3550,3550,3550,0
|
|
20241219,185100,25655665,3550,3550,3550,3550,0
|
|
20241219,185000,25655665,3550,3550,3550,3550,0
|
|
20241219,184900,25655665,3550,3550,3550,3550,0
|
|
20241219,184800,25655665,3550,3550,3550,3550,0
|
|
20241219,184700,25655665,3550,3550,3550,3550,0
|
|
20241219,184600,25655665,3550,3550,3550,3550,0
|
|
20241219,184500,25655665,3550,3550,3550,3550,0
|
|
20241219,184400,25655665,3550,3550,3550,3550,0
|
|
20241219,184300,25655665,3550,3550,3550,3550,0
|
|
20241219,184200,25655665,3550,3550,3550,3550,0
|
|
20241219,184100,25655665,3550,3550,3550,3550,0
|
|
20241219,184000,25655665,3550,3550,3550,3550,0
|
|
20241219,183900,25655665,3550,3550,3550,3550,0
|
|
20241219,183800,25655665,3550,3550,3550,3550,0
|
|
20241219,183700,25655665,3550,3550,3550,3550,0
|
|
20241219,183600,25655665,3550,3550,3550,3550,0
|
|
20241219,183500,25655665,3550,3550,3550,3550,0
|
|
20241219,183400,25655665,3550,3550,3550,3550,0
|
|
20241219,183300,25655665,3550,3550,3550,3550,0
|
|
20241219,183200,25655665,3550,3550,3550,3550,61
|
|
20241219,183100,25655665,3550,3550,3550,3550,0
|
|
20241219,183000,25655665,3550,3550,3550,3550,0
|
|
20241219,182900,25655665,3550,3550,3550,3550,0
|
|
20241219,182800,25655665,3550,3550,3550,3550,0
|
|
20241219,182700,25655665,3550,3550,3550,3550,0
|
|
20241219,182600,25655665,3550,3550,3550,3550,0
|
|
20241219,182500,25655665,3550,3550,3550,3550,0
|
|
20241219,182400,25655665,3550,3550,3550,3550,0
|
|
20241219,182300,25655665,3550,3550,3550,3550,0
|
|
20241219,182200,25655665,3550,3550,3550,3550,0
|
|
20241219,182100,25655665,3550,3550,3550,3550,0
|
|
20241219,182000,25655665,3550,3550,3550,3550,0
|
|
20241219,181900,25655665,3550,3550,3550,3550,0
|
|
20241219,181800,25655665,3550,3550,3550,3550,0
|
|
20241219,181700,25655665,3550,3550,3550,3550,0
|
|
20241219,181600,25655665,3550,3550,3550,3550,0
|
|
20241219,181500,25655665,3550,3550,3550,3550,0
|
|
20241219,181400,25655665,3550,3550,3550,3550,0
|
|
20241219,181300,25655665,3550,3550,3550,3550,0
|
|
20241219,181200,25655665,3550,3550,3550,3550,0
|
|
20241219,181100,25655665,3550,3550,3550,3550,0
|
|
20241219,181000,25655665,3550,3550,3550,3550,0
|
|
20241219,180900,25655665,3550,3550,3550,3550,0
|
|
20241219,180800,25655665,3550,3550,3550,3550,0
|
|
20241219,180700,25655665,3550,3550,3550,3550,0
|
|
20241219,180600,25655665,3550,3550,3550,3550,0
|
|
20241219,180500,25655665,3550,3550,3550,3550,0
|
|
20241219,180400,25655665,3550,3550,3550,3550,0
|
|
20241219,180300,25655665,3550,3550,3550,3550,0
|
|
20241219,180200,25655665,3550,3550,3550,3550,61
|
|
20241219,180100,25655665,3550,3550,3550,3550,0
|
|
20241219,180000,25655665,3550,3550,3550,3550,0
|
|
20241219,175900,25655665,3550,3550,3550,3550,0
|
|
20241219,175800,25655665,3550,3550,3550,3550,0
|
|
20241219,175700,25655665,3550,3550,3550,3550,0
|
|
20241219,175600,25655665,3550,3550,3550,3550,0
|
|
20241219,175500,25655665,3550,3550,3550,3550,0
|
|
20241219,175400,25655665,3550,3550,3550,3550,0
|
|
20241219,175300,25655665,3550,3550,3550,3550,0
|
|
20241219,175200,25655665,3550,3550,3550,3550,0
|
|
20241219,175100,25655665,3550,3550,3550,3550,0
|
|
20241219,175000,25655665,3550,3550,3550,3550,0
|
|
20241219,174900,25655665,3550,3550,3550,3550,0
|
|
20241219,174800,25655665,3550,3550,3550,3550,0
|
|
20241219,174700,25655665,3550,3550,3550,3550,0
|
|
20241219,174600,25655665,3550,3550,3550,3550,0
|
|
20241219,174500,25655665,3550,3550,3550,3550,0
|
|
20241219,174400,25655665,3550,3550,3550,3550,0
|
|
20241219,174300,25655665,3550,3550,3550,3550,0
|
|
20241219,174200,25655665,3550,3550,3550,3550,0
|
|
20241219,174100,25655665,3550,3550,3550,3550,0
|
|
20241219,174000,25655665,3550,3550,3550,3550,0
|
|
20241219,173900,25655665,3550,3550,3550,3550,0
|
|
20241219,173800,25655665,3550,3550,3550,3550,0
|
|
20241219,173700,25655665,3550,3550,3550,3550,0
|
|
20241219,173600,25655665,3550,3550,3550,3550,0
|
|
20241219,173500,25655665,3550,3550,3550,3550,0
|
|
20241219,173400,25655665,3550,3550,3550,3550,0
|
|
20241219,173300,25655665,3550,3550,3550,3550,0
|
|
20241219,173200,25655665,3550,3550,3550,3550,61
|
|
20241219,173100,25655665,3550,3550,3550,3550,0
|
|
20241219,173000,25655665,3550,3550,3550,3550,0
|
|
20241219,172900,25655665,3550,3550,3550,3550,0
|
|
20241219,172800,25655665,3550,3550,3550,3550,0
|
|
20241219,172700,25655665,3550,3550,3550,3550,0
|
|
20241219,172600,25655665,3550,3550,3550,3550,0
|
|
20241219,172500,25655665,3550,3550,3550,3550,0
|
|
20241219,172400,25655665,3550,3550,3550,3550,0
|
|
20241219,172300,25655665,3550,3550,3550,3550,0
|
|
20241219,172200,25655665,3550,3550,3550,3550,0
|
|
20241219,172100,25655665,3550,3550,3550,3550,0
|
|
20241219,172000,25655665,3550,3550,3550,3550,0
|
|
20241219,171900,25655665,3550,3550,3550,3550,0
|
|
20241219,171800,25655665,3550,3550,3550,3550,0
|
|
20241219,171700,25655665,3550,3550,3550,3550,0
|
|
20241219,171600,25655665,3550,3550,3550,3550,0
|
|
20241219,171500,25655665,3550,3550,3550,3550,0
|
|
20241219,171400,25655665,3550,3550,3550,3550,0
|
|
20241219,171300,25655665,3550,3550,3550,3550,0
|
|
20241219,171200,25655665,3550,3550,3550,3550,0
|
|
20241219,171100,25655665,3550,3550,3550,3550,0
|
|
20241219,171000,25655665,3550,3550,3550,3550,0
|
|
20241219,170900,25655665,3550,3550,3550,3550,0
|
|
20241219,170800,25655665,3550,3550,3550,3550,0
|
|
20241219,170700,25655665,3550,3550,3550,3550,0
|
|
20241219,170600,25655665,3550,3550,3550,3550,0
|
|
20241219,170500,25655665,3550,3550,3550,3550,0
|
|
20241219,170400,25655665,3550,3550,3550,3550,0
|
|
20241219,170300,25655665,3550,3550,3550,3550,0
|
|
20241219,170200,25655665,3550,3550,3550,3550,61
|
|
20241219,170100,25655665,3550,3550,3550,3550,0
|
|
20241219,170000,25655665,3550,3550,3550,3550,0
|
|
20241219,165900,25655665,3550,3550,3550,3550,0
|
|
20241219,165800,25655665,3550,3550,3550,3550,0
|
|
20241219,165700,25655665,3550,3550,3550,3550,0
|
|
20241219,165600,25655665,3550,3550,3550,3550,0
|
|
20241219,165500,25655665,3550,3550,3550,3550,0
|
|
20241219,165400,25655665,3550,3550,3550,3550,0
|
|
20241219,165300,25655665,3550,3550,3550,3550,0
|
|
20241219,165200,25655665,3550,3550,3550,3550,0
|
|
20241219,165100,25655665,3550,3550,3550,3550,0
|
|
20241219,165000,25655665,3550,3550,3550,3550,0
|
|
20241219,164900,25655665,3550,3550,3550,3550,0
|
|
20241219,164800,25655665,3550,3550,3550,3550,0
|
|
20241219,164700,25655665,3550,3550,3550,3550,0
|
|
20241219,164600,25655665,3550,3550,3550,3550,0
|
|
20241219,164500,25655665,3550,3550,3550,3550,0
|
|
20241219,164400,25655665,3550,3550,3550,3550,0
|
|
20241219,164300,25655665,3550,3550,3550,3550,0
|
|
20241219,164200,25655665,3550,3550,3550,3550,0
|
|
20241219,164100,25655665,3550,3550,3550,3550,0
|
|
20241219,164000,25655665,3550,3550,3550,3550,0
|
|
20241219,163900,25655665,3550,3550,3550,3550,0
|
|
20241219,163800,25655665,3550,3550,3550,3550,0
|
|
20241219,163700,25655665,3550,3550,3550,3550,0
|
|
20241219,163600,25655665,3550,3550,3550,3550,0
|
|
20241219,163500,25655665,3550,3550,3550,3550,0
|
|
20241219,163400,25655665,3550,3550,3550,3550,0
|
|
20241219,163300,25655665,3550,3550,3550,3550,0
|
|
20241219,163200,25655665,3550,3550,3550,3550,61
|
|
20241219,163100,25655665,3550,3550,3550,3550,0
|
|
20241219,163000,25655665,3550,3550,3550,3550,0
|
|
20241219,162900,25655665,3550,3550,3550,3550,0
|
|
20241219,162800,25655665,3550,3550,3550,3550,0
|
|
20241219,162700,25655665,3550,3550,3550,3550,0
|
|
20241219,162600,25655665,3550,3550,3550,3550,0
|
|
20241219,162500,25655665,3550,3550,3550,3550,0
|
|
20241219,162400,25655665,3550,3550,3550,3550,0
|
|
20241219,162300,25655665,3550,3550,3550,3550,0
|
|
20241219,162200,25655665,3550,3550,3550,3550,0
|
|
20241219,162100,25655665,3550,3550,3550,3550,0
|
|
20241219,162000,25655665,3550,3550,3550,3550,0
|
|
20241219,161900,25655665,3550,3550,3550,3550,0
|
|
20241219,161800,25655665,3550,3550,3550,3550,0
|
|
20241219,161700,25655665,3550,3550,3550,3550,0
|
|
20241219,161600,25655665,3550,3550,3550,3550,0
|
|
20241219,161500,25655665,3550,3550,3550,3550,0
|
|
20241219,161400,25655665,3550,3550,3550,3550,0
|
|
20241219,161300,25655665,3550,3550,3550,3550,0
|
|
20241219,161200,25655665,3550,3550,3550,3550,0
|
|
20241219,161100,25655665,3550,3550,3550,3550,0
|
|
20241219,161000,25655665,3550,3550,3550,3550,0
|
|
20241219,160900,25655665,3550,3550,3550,3550,0
|
|
20241219,160800,25655665,3550,3550,3550,3550,0
|
|
20241219,160700,25655665,3550,3550,3550,3550,0
|
|
20241219,160600,25655665,3550,3550,3550,3550,0
|
|
20241219,160500,25655665,3550,3550,3550,3550,0
|
|
20241219,160400,25655665,3550,3550,3550,3550,0
|
|
20241219,160300,25655665,3550,3550,3550,3550,0
|
|
20241219,160200,25655665,3550,3550,3550,3550,61
|
|
20241219,160100,25655665,3550,3550,3550,3550,0
|
|
20241219,160000,25655665,3550,3550,3550,3550,0
|
|
20241219,155900,25655665,3550,3550,3550,3550,0
|
|
20241219,155800,25655665,3550,3550,3550,3550,0
|
|
20241219,155700,25655665,3550,3550,3550,3550,0
|
|
20241219,155600,25655665,3550,3550,3550,3550,0
|
|
20241219,155500,25655665,3550,3550,3550,3550,0
|
|
20241219,155400,25655665,3550,3550,3550,3550,0
|
|
20241219,155300,25655665,3550,3550,3550,3550,0
|
|
20241219,155200,25655665,3550,3550,3550,3550,0
|
|
20241219,155100,25655665,3550,3550,3550,3550,0
|
|
20241219,155000,25655665,3550,3550,3550,3550,0
|
|
20241219,154900,25655665,3550,3550,3550,3550,0
|
|
20241219,154800,25655665,3550,3550,3550,3550,0
|
|
20241219,154700,25655665,3550,3550,3550,3550,0
|
|
20241219,154600,25655665,3550,3550,3550,3550,0
|
|
20241219,154500,25655665,3550,3550,3550,3550,0
|
|
20241219,154400,25655665,3550,3550,3550,3550,0
|
|
20241219,154300,25655665,3550,3550,3550,3550,0
|
|
20241219,154200,25655665,3550,3550,3550,3550,0
|
|
20241219,154100,25655665,3550,3550,3550,3550,0
|
|
20241219,154000,25655665,3550,3550,3550,3550,0
|
|
20241219,153900,25655665,3550,3550,3550,3550,0
|
|
20241219,153800,25655665,3550,3550,3550,3550,0
|
|
20241219,153700,25655665,3550,3550,3550,3550,0
|
|
20241219,153600,25655665,3550,3550,3550,3550,0
|
|
20241219,153500,25655665,3550,3550,3550,3550,0
|
|
20241219,153400,25655665,3550,3550,3550,3550,0
|
|
20241219,153300,25655665,3550,3550,3550,3550,0
|
|
20241219,153200,25655665,3550,3550,3550,3550,61
|
|
20241219,153100,25655665,3550,3550,3550,3550,0
|
|
20241219,153000,25655665,3550,3550,3550,3550,61
|
|
20241219,152900,25439115,3550,3550,3550,3550,0
|
|
20241219,152800,25439115,3550,3550,3550,3550,0
|
|
20241219,152700,25439115,3550,3550,3550,3550,0
|
|
20241219,152600,25439115,3550,3550,3550,3550,0
|
|
20241219,152500,25439115,3550,3550,3550,3550,0
|
|
20241219,152400,25439115,3550,3550,3550,3550,0
|
|
20241219,152300,25439115,3550,3550,3550,3550,0
|
|
20241219,152200,25439115,3550,3550,3550,3550,0
|
|
20241219,152100,25439115,3550,3550,3550,3550,0
|
|
20241219,152000,25439115,3550,3550,3550,3550,0
|
|
20241219,151900,25439115,3550,3550,3550,3550,0
|
|
20241219,151800,25439115,3550,3550,3550,3550,1
|
|
20241219,151700,25435565,3550,3550,3550,3550,62
|
|
20241219,151600,25215465,3545,3545,3545,3545,0
|
|
20241219,151500,25215465,3545,3545,3545,3545,0
|
|
20241219,151400,25215465,3545,3545,3545,3545,3
|
|
20241219,151300,25204830,3550,3550,3550,3550,0
|
|
20241219,151200,25204830,3550,3550,3550,3550,1
|
|
20241219,151100,25201280,3550,3550,3550,3550,0
|
|
20241219,151000,25201280,3550,3550,3550,3550,0
|
|
20241219,150900,25201280,3550,3550,3550,3550,0
|
|
20241219,150800,25201280,3550,3550,3550,3550,1
|
|
20241219,150700,25197730,3550,3550,3550,3550,0
|
|
20241219,150600,25197730,3550,3550,3550,3550,0
|
|
20241219,150500,25197730,3550,3550,3550,3550,0
|
|
20241219,150400,25197730,3550,3550,3550,3550,0
|
|
20241219,150300,25197730,3550,3550,3550,3550,0
|
|
20241219,150200,25197730,3550,3550,3550,3550,0
|
|
20241219,150100,25197730,3550,3550,3550,3550,51
|
|
20241219,150000,25016680,3555,3555,3555,3555,0
|
|
20241219,145900,25016680,3555,3555,3555,3555,0
|
|
20241219,145800,25016680,3555,3555,3555,3555,0
|
|
20241219,145700,25016680,3555,3555,3555,3555,0
|
|
20241219,145600,25016680,3555,3555,3555,3555,0
|
|
20241219,145500,25016680,3555,3555,3555,3555,0
|
|
20241219,145400,25016680,3555,3555,3555,3555,0
|
|
20241219,145300,25016680,3555,3555,3555,3555,0
|
|
20241219,145200,25016680,3555,3555,3555,3555,0
|
|
20241219,145100,25016680,3555,3555,3555,3555,0
|
|
20241219,145000,25016680,3555,3555,3555,3555,0
|
|
20241219,144900,25016680,3555,3555,3555,3555,0
|
|
20241219,144800,25016680,3555,3555,3555,3555,1
|
|
20241219,144700,25013125,3550,3550,3550,3550,0
|
|
20241219,144600,25013125,3550,3550,3550,3550,0
|
|
20241219,144500,25013125,3550,3550,3550,3550,3
|
|
20241219,144400,25002475,3555,3555,3555,3555,0
|
|
20241219,144300,25002475,3555,3555,3555,3555,0
|
|
20241219,144200,25002475,3555,3555,3555,3555,0
|
|
20241219,144100,25002475,3555,3555,3555,3555,0
|
|
20241219,144000,25002475,3555,3555,3555,3555,0
|
|
20241219,143900,25002475,3555,3555,3555,3555,0
|
|
20241219,143800,25002475,3555,3555,3555,3555,0
|
|
20241219,143700,25002475,3555,3555,3555,3555,0
|
|
20241219,143600,25002475,3555,3555,3555,3555,0
|
|
20241219,143500,25002475,3555,3555,3555,3555,0
|
|
20241219,143400,25002475,3555,3555,3555,3555,0
|
|
20241219,143300,25002475,3555,3555,3555,3555,0
|
|
20241219,143200,25002475,3555,3555,3555,3555,0
|
|
20241219,143100,25002475,3555,3555,3555,3550,5
|
|
20241219,143000,24984715,3555,3555,3555,3555,0
|
|
20241219,142900,24984715,3555,3555,3555,3555,0
|
|
20241219,142800,24984715,3555,3555,3555,3555,2
|
|
20241219,142700,24977605,3565,3565,3565,3565,0
|
|
20241219,142600,24977605,3565,3565,3565,3565,0
|
|
20241219,142500,24977605,3565,3565,3565,3565,0
|
|
20241219,142400,24977605,3565,3565,3565,3565,0
|
|
20241219,142300,24977605,3565,3565,3565,3565,0
|
|
20241219,142200,24977605,3565,3565,3565,3565,0
|
|
20241219,142100,24977605,3565,3565,3565,3565,0
|
|
20241219,142000,24977605,3565,3550,3565,3550,9
|
|
20241219,141900,24945640,3540,3540,3540,3540,7
|
|
20241219,141800,24920860,3540,3540,3540,3540,0
|
|
20241219,141700,24920860,3540,3540,3540,3540,0
|
|
20241219,141600,24920860,3540,3545,3545,3540,3
|
|
20241219,141500,24910235,3545,3545,3545,3545,0
|
|
20241219,141400,24910235,3545,3545,3545,3545,0
|
|
20241219,141300,24910235,3545,3545,3545,3545,2
|
|
20241219,141200,24903145,3545,3545,3545,3545,0
|
|
20241219,141100,24903145,3545,3545,3545,3545,0
|
|
20241219,141000,24903145,3545,3545,3545,3545,0
|
|
20241219,140900,24903145,3545,3545,3545,3545,110
|
|
20241219,140800,24513195,3545,3545,3545,3545,0
|
|
20241219,140700,24513195,3545,3545,3545,3545,0
|
|
20241219,140600,24513195,3545,3545,3545,3545,0
|
|
20241219,140500,24513195,3545,3545,3545,3545,0
|
|
20241219,140400,24513195,3545,3545,3545,3545,0
|
|
20241219,140300,24513195,3545,3545,3545,3545,0
|
|
20241219,140200,24513195,3545,3545,3545,3545,0
|
|
20241219,140100,24513195,3545,3545,3545,3545,0
|
|
20241219,140000,24513195,3545,3540,3545,3540,2
|
|
20241219,135900,24506110,3535,3535,3535,3535,0
|
|
20241219,135800,24506110,3535,3535,3535,3535,0
|
|
20241219,135700,24506110,3535,3535,3535,3535,0
|
|
20241219,135600,24506110,3535,3535,3535,3535,0
|
|
20241219,135500,24506110,3535,3535,3535,3535,0
|
|
20241219,135400,24506110,3535,3535,3535,3535,0
|
|
20241219,135300,24506110,3535,3535,3535,3535,0
|
|
20241219,135200,24506110,3535,3535,3535,3535,0
|
|
20241219,135100,24506110,3535,3535,3535,3535,0
|
|
20241219,135000,24506110,3535,3535,3535,3535,0
|
|
20241219,134900,24506110,3535,3535,3535,3535,0
|
|
20241219,134800,24506110,3535,3535,3535,3535,0
|
|
20241219,134700,24506110,3535,3535,3535,3535,0
|
|
20241219,134600,24506110,3535,3540,3540,3535,30
|
|
20241219,134500,24400005,3550,3550,3550,3550,0
|
|
20241219,134400,24400005,3550,3550,3550,3550,0
|
|
20241219,134300,24400005,3550,3550,3550,3550,0
|
|
20241219,134200,24400005,3550,3550,3550,3550,0
|
|
20241219,134100,24400005,3550,3550,3550,3550,0
|
|
20241219,134000,24400005,3550,3550,3550,3550,0
|
|
20241219,133900,24400005,3550,3550,3550,3550,0
|
|
20241219,133800,24400005,3550,3550,3550,3550,0
|
|
20241219,133700,24400005,3550,3550,3550,3550,0
|
|
20241219,133600,24400005,3550,3550,3550,3550,0
|
|
20241219,133500,24400005,3550,3550,3550,3550,0
|
|
20241219,133400,24400005,3550,3550,3550,3550,0
|
|
20241219,133300,24400005,3550,3550,3550,3550,1
|
|
20241219,133200,24396455,3550,3550,3550,3550,0
|
|
20241219,133100,24396455,3550,3550,3550,3550,0
|
|
20241219,133000,24396455,3550,3550,3550,3550,0
|
|
20241219,132900,24396455,3550,3540,3550,3540,322
|
|
20241219,132800,23256245,3540,3540,3540,3540,0
|
|
20241219,132700,23256245,3540,3540,3540,3540,5
|
|
20241219,132600,23238545,3545,3545,3545,3545,0
|
|
20241219,132500,23238545,3545,3545,3545,3545,0
|
|
20241219,132400,23238545,3545,3545,3545,3545,0
|
|
20241219,132300,23238545,3545,3545,3545,3545,1
|
|
20241219,132200,23235000,3540,3540,3540,3540,1
|
|
20241219,132100,23231460,3540,3540,3540,3540,0
|
|
20241219,132000,23231460,3540,3540,3540,3540,0
|
|
20241219,131900,23231460,3540,3540,3540,3540,0
|
|
20241219,131800,23231460,3540,3540,3540,3540,0
|
|
20241219,131700,23231460,3540,3540,3540,3540,0
|
|
20241219,131600,23231460,3540,3540,3540,3540,0
|
|
20241219,131500,23231460,3540,3540,3540,3530,1153
|
|
20241219,131400,19154045,3540,3540,3540,3540,0
|
|
20241219,131300,19154045,3540,3540,3540,3540,0
|
|
20241219,131200,19154045,3540,3540,3540,3540,0
|
|
20241219,131100,19154045,3540,3540,3540,3540,0
|
|
20241219,131000,19154045,3540,3540,3540,3540,0
|
|
20241219,130900,19154045,3540,3540,3540,3540,0
|
|
20241219,130800,19154045,3540,3540,3540,3540,0
|
|
20241219,130700,19154045,3540,3540,3540,3540,0
|
|
20241219,130600,19154045,3540,3540,3540,3540,0
|
|
20241219,130500,19154045,3540,3540,3540,3540,0
|
|
20241219,130400,19154045,3540,3540,3540,3540,0
|
|
20241219,130300,19154045,3540,3540,3540,3540,0
|
|
20241219,130200,19154045,3540,3540,3540,3540,0
|
|
20241219,130100,19154045,3540,3540,3540,3540,0
|
|
20241219,130000,19154045,3540,3540,3540,3540,9
|
|
20241219,125900,19122185,3550,3550,3550,3550,0
|
|
20241219,125800,19122185,3550,3550,3550,3550,1
|
|
20241219,125700,19118635,3550,3550,3550,3550,0
|
|
20241219,125600,19118635,3550,3550,3550,3550,0
|
|
20241219,125500,19118635,3550,3550,3550,3550,0
|
|
20241219,125400,19118635,3550,3545,3550,3545,5
|
|
20241219,125300,19100905,3545,3550,3550,3545,5
|
|
20241219,125200,19083160,3550,3550,3550,3550,4
|
|
20241219,125100,19068960,3550,3550,3550,3550,0
|
|
20241219,125000,19068960,3550,3550,3550,3550,0
|
|
20241219,124900,19068960,3550,3550,3550,3550,0
|
|
20241219,124800,19068960,3550,3550,3550,3550,1
|
|
20241219,124700,19065410,3550,3550,3550,3550,0
|
|
20241219,124600,19065410,3550,3550,3550,3550,0
|
|
20241219,124500,19065410,3550,3550,3550,3550,0
|
|
20241219,124400,19065410,3550,3550,3550,3550,0
|
|
20241219,124300,19065410,3550,3550,3550,3550,2
|
|
20241219,124200,19058310,3545,3545,3545,3545,0
|
|
20241219,124100,19058310,3545,3545,3545,3545,1
|
|
20241219,124000,19054765,3545,3545,3545,3545,0
|
|
20241219,123900,19054765,3545,3545,3545,3545,0
|
|
20241219,123800,19054765,3545,3545,3545,3545,1
|
|
20241219,123700,19051220,3545,3545,3545,3545,0
|
|
20241219,123600,19051220,3545,3545,3545,3545,0
|
|
20241219,123500,19051220,3545,3545,3545,3545,0
|
|
20241219,123400,19051220,3545,3545,3545,3545,1
|
|
20241219,123300,19047675,3540,3540,3540,3540,0
|
|
20241219,123200,19047675,3540,3540,3540,3540,0
|
|
20241219,123100,19047675,3540,3540,3540,3540,0
|
|
20241219,123000,19047675,3540,3540,3540,3540,0
|
|
20241219,122900,19047675,3540,3540,3540,3540,2
|
|
20241219,122800,19040595,3540,3540,3540,3540,0
|
|
20241219,122700,19040595,3540,3540,3540,3540,0
|
|
20241219,122600,19040595,3540,3540,3540,3540,0
|
|
20241219,122500,19040595,3540,3540,3540,3540,0
|
|
20241219,122400,19040595,3540,3540,3540,3540,1
|
|
20241219,122300,19037055,3550,3550,3550,3550,0
|
|
20241219,122200,19037055,3550,3550,3550,3550,0
|
|
20241219,122100,19037055,3550,3550,3550,3550,0
|
|
20241219,122000,19037055,3550,3550,3550,3550,0
|
|
20241219,121900,19037055,3550,3545,3550,3545,2
|
|
20241219,121800,19029960,3535,3535,3535,3535,0
|
|
20241219,121700,19029960,3535,3545,3545,3535,65
|
|
20241219,121600,18800045,3550,3550,3550,3550,0
|
|
20241219,121500,18800045,3550,3550,3550,3550,0
|
|
20241219,121400,18800045,3550,3550,3550,3550,1
|
|
20241219,121300,18796495,3545,3545,3545,3545,0
|
|
20241219,121200,18796495,3545,3540,3545,3540,584
|
|
20241219,121100,16726220,3550,3560,3560,3540,2121
|
|
20241219,121000,9209935,3560,3560,3560,3560,1
|
|
20241219,120900,9206375,3560,3560,3560,3560,0
|
|
20241219,120800,9206375,3560,3560,3560,3560,0
|
|
20241219,120700,9206375,3560,3560,3560,3560,0
|
|
20241219,120600,9206375,3560,3560,3560,3560,0
|
|
20241219,120500,9206375,3560,3560,3560,3560,1
|
|
20241219,120400,9202815,3560,3560,3560,3560,16
|
|
20241219,120300,9145855,3560,3560,3560,3560,0
|
|
20241219,120200,9145855,3560,3560,3560,3560,0
|
|
20241219,120100,9145855,3560,3560,3560,3560,0
|
|
20241219,120000,9145855,3560,3560,3560,3560,1
|
|
20241219,115900,9142295,3560,3560,3560,3560,0
|
|
20241219,115800,9142295,3560,3560,3560,3560,0
|
|
20241219,115700,9142295,3560,3560,3560,3560,0
|
|
20241219,115600,9142295,3560,3560,3560,3560,0
|
|
20241219,115500,9142295,3560,3560,3560,3560,1
|
|
20241219,115400,9138735,3560,3560,3560,3560,0
|
|
20241219,115300,9138735,3560,3560,3560,3560,0
|
|
20241219,115200,9138735,3560,3560,3560,3560,0
|
|
20241219,115100,9138735,3560,3560,3560,3560,1
|
|
20241219,115000,9135175,3550,3550,3550,3550,0
|
|
20241219,114900,9135175,3550,3550,3550,3550,23
|
|
20241219,114800,9053525,3570,3570,3570,3570,0
|
|
20241219,114700,9053525,3570,3570,3570,3570,0
|
|
20241219,114600,9053525,3570,3570,3570,3570,1
|
|
20241219,114500,9049955,3570,3570,3570,3570,0
|
|
20241219,114400,9049955,3570,3570,3570,3570,0
|
|
20241219,114300,9049955,3570,3570,3570,3570,0
|
|
20241219,114200,9049955,3570,3570,3570,3570,0
|
|
20241219,114100,9049955,3570,3570,3570,3570,1
|
|
20241219,114000,9046385,3550,3560,3560,3550,700
|
|
20241219,113900,6560475,3570,3570,3570,3570,0
|
|
20241219,113800,6560475,3570,3570,3570,3570,0
|
|
20241219,113700,6560475,3570,3570,3570,3570,0
|
|
20241219,113600,6560475,3570,3570,3570,3570,1
|
|
20241219,113500,6556905,3575,3575,3575,3575,0
|
|
20241219,113400,6556905,3575,3575,3575,3575,0
|
|
20241219,113300,6556905,3575,3575,3575,3575,0
|
|
20241219,113200,6556905,3575,3575,3575,3575,0
|
|
20241219,113100,6556905,3575,3575,3575,3575,1
|
|
20241219,113000,6553330,3575,3575,3575,3575,0
|
|
20241219,112900,6553330,3575,3575,3575,3575,20
|
|
20241219,112800,6481830,3575,3575,3575,3575,1
|
|
20241219,112700,6478255,3560,3560,3560,3560,11
|
|
20241219,112600,6439095,3560,3560,3560,3560,2
|
|
20241219,112500,6431975,3580,3580,3580,3580,0
|
|
20241219,112400,6431975,3580,3580,3580,3580,0
|
|
20241219,112300,6431975,3580,3580,3580,3580,0
|
|
20241219,112200,6431975,3580,3580,3580,3580,1
|
|
20241219,112100,6428395,3580,3580,3580,3580,0
|
|
20241219,112000,6428395,3580,3580,3580,3580,0
|
|
20241219,111900,6428395,3580,3580,3580,3580,0
|
|
20241219,111800,6428395,3580,3580,3580,3580,0
|
|
20241219,111700,6428395,3580,3580,3580,3580,1
|
|
20241219,111600,6424815,3575,3570,3575,3570,66
|
|
20241219,111500,6189145,3570,3570,3570,3570,0
|
|
20241219,111400,6189145,3570,3570,3570,3570,0
|
|
20241219,111300,6189145,3570,3570,3570,3570,0
|
|
20241219,111200,6189145,3570,3570,3570,3570,11
|
|
20241219,111100,6149875,3565,3565,3565,3565,0
|
|
20241219,111000,6149875,3565,3565,3565,3565,0
|
|
20241219,110900,6149875,3565,3565,3565,3565,72
|
|
20241219,110800,5893195,3565,3565,3565,3565,0
|
|
20241219,110700,5893195,3565,3565,3565,3565,1
|
|
20241219,110600,5889630,3565,3565,3565,3565,0
|
|
20241219,110500,5889630,3565,3565,3565,3565,0
|
|
20241219,110400,5889630,3565,3565,3565,3565,0
|
|
20241219,110300,5889630,3565,3565,3565,3565,3
|
|
20241219,110200,5878935,3565,3565,3565,3565,0
|
|
20241219,110100,5878935,3565,3565,3565,3565,0
|
|
20241219,110000,5878935,3565,3565,3565,3565,0
|
|
20241219,105900,5878935,3565,3565,3565,3565,0
|
|
20241219,105800,5878935,3565,3565,3565,3565,1
|
|
20241219,105700,5875370,3565,3565,3565,3565,0
|
|
20241219,105600,5875370,3565,3565,3565,3565,0
|
|
20241219,105500,5875370,3565,3565,3565,3565,0
|
|
20241219,105400,5875370,3565,3565,3565,3565,0
|
|
20241219,105300,5875370,3565,3565,3565,3565,1
|
|
20241219,105200,5871805,3565,3565,3565,3565,0
|
|
20241219,105100,5871805,3565,3565,3565,3565,0
|
|
20241219,105000,5871805,3565,3565,3565,3565,0
|
|
20241219,104900,5871805,3565,3565,3565,3565,0
|
|
20241219,104800,5871805,3565,3565,3565,3565,1
|
|
20241219,104700,5868240,3565,3565,3565,3565,1
|
|
20241219,104600,5864675,3565,3565,3565,3565,0
|
|
20241219,104500,5864675,3565,3565,3565,3565,0
|
|
20241219,104400,5864675,3565,3565,3565,3565,1
|
|
20241219,104300,5861110,3565,3565,3565,3565,0
|
|
20241219,104200,5861110,3565,3565,3565,3565,0
|
|
20241219,104100,5861110,3565,3565,3565,3565,0
|
|
20241219,104000,5861110,3565,3565,3565,3565,0
|
|
20241219,103900,5861110,3565,3565,3565,3565,1
|
|
20241219,103800,5857545,3565,3565,3565,3565,0
|
|
20241219,103700,5857545,3565,3565,3565,3565,0
|
|
20241219,103600,5857545,3565,3565,3565,3565,0
|
|
20241219,103500,5857545,3565,3565,3565,3565,0
|
|
20241219,103400,5857545,3565,3565,3565,3565,1
|
|
20241219,103300,5853980,3565,3565,3565,3565,0
|
|
20241219,103200,5853980,3565,3565,3565,3565,0
|
|
20241219,103100,5853980,3565,3565,3565,3565,0
|
|
20241219,103000,5853980,3565,3565,3565,3565,0
|
|
20241219,102900,5853980,3565,3555,3565,3555,2
|
|
20241219,102800,5846860,3560,3560,3560,3560,0
|
|
20241219,102700,5846860,3560,3560,3560,3560,0
|
|
20241219,102600,5846860,3560,3560,3560,3560,0
|
|
20241219,102500,5846860,3560,3560,3560,3560,1
|
|
20241219,102400,5843300,3560,3560,3560,3560,10
|
|
20241219,102300,5807700,3565,3565,3565,3565,0
|
|
20241219,102200,5807700,3565,3565,3565,3565,0
|
|
20241219,102100,5807700,3565,3565,3565,3565,0
|
|
20241219,102000,5807700,3565,3565,3565,3565,1
|
|
20241219,101900,5804135,3565,3565,3565,3565,0
|
|
20241219,101800,5804135,3565,3565,3565,3565,5
|
|
20241219,101700,5786310,3565,3565,3565,3565,0
|
|
20241219,101600,5786310,3565,3565,3565,3565,0
|
|
20241219,101500,5786310,3565,3565,3565,3565,1
|
|
20241219,101400,5782745,3565,3565,3565,3565,0
|
|
20241219,101300,5782745,3565,3565,3565,3565,0
|
|
20241219,101200,5782745,3565,3565,3565,3565,0
|
|
20241219,101100,5782745,3565,3565,3565,3565,0
|
|
20241219,101000,5782745,3565,3565,3565,3565,1
|
|
20241219,100900,5779180,3565,3565,3565,3565,0
|
|
20241219,100800,5779180,3565,3565,3565,3565,0
|
|
20241219,100700,5779180,3565,3565,3565,3565,0
|
|
20241219,100600,5779180,3565,3565,3565,3565,1
|
|
20241219,100500,5775615,3565,3565,3565,3565,0
|
|
20241219,100400,5775615,3565,3565,3565,3565,0
|
|
20241219,100300,5775615,3565,3555,3565,3555,5
|
|
20241219,100200,5757830,3560,3560,3560,3560,0
|
|
20241219,100100,5757830,3560,3570,3570,3560,17
|
|
20241219,100000,5697300,3570,3570,3570,3570,0
|
|
20241219,095900,5697300,3570,3570,3570,3570,0
|
|
20241219,095800,5697300,3570,3570,3570,3570,0
|
|
20241219,095700,5697300,3570,3570,3570,3570,0
|
|
20241219,095600,5697300,3570,3570,3570,3570,1
|
|
20241219,095500,5693730,3570,3570,3570,3570,0
|
|
20241219,095400,5693730,3570,3570,3570,3570,0
|
|
20241219,095300,5693730,3570,3570,3570,3570,0
|
|
20241219,095200,5693730,3570,3570,3570,3570,0
|
|
20241219,095100,5693730,3570,3570,3570,3570,1
|
|
20241219,095000,5690160,3570,3570,3570,3570,0
|
|
20241219,094900,5690160,3570,3570,3570,3570,0
|
|
20241219,094800,5690160,3570,3570,3570,3570,2
|
|
20241219,094700,5683020,3570,3570,3570,3570,0
|
|
20241219,094600,5683020,3570,3565,3570,3565,11
|
|
20241219,094500,5643755,3565,3565,3565,3565,0
|
|
20241219,094400,5643755,3565,3565,3565,3565,0
|
|
20241219,094300,5643755,3565,3565,3565,3565,0
|
|
20241219,094200,5643755,3565,3565,3565,3565,1
|
|
20241219,094100,5640190,3565,3565,3565,3565,0
|
|
20241219,094000,5640190,3565,3565,3565,3565,1
|
|
20241219,093900,5636625,3560,3560,3560,3560,2
|
|
20241219,093800,5629505,3570,3570,3570,3570,0
|
|
20241219,093700,5629505,3570,3570,3570,3570,1
|
|
20241219,093600,5625935,3570,3570,3570,3570,0
|
|
20241219,093500,5625935,3570,3570,3570,3570,0
|
|
20241219,093400,5625935,3570,3570,3570,3570,2
|
|
20241219,093300,5618795,3570,3570,3570,3570,1
|
|
20241219,093200,5615225,3570,3550,3570,3550,48
|
|
20241219,093100,5444595,3550,3560,3560,3550,12
|
|
20241219,093000,5401960,3580,3580,3580,3580,0
|
|
20241219,092900,5401960,3580,3580,3580,3580,0
|
|
20241219,092800,5401960,3580,3580,3580,3580,0
|
|
20241219,092700,5401960,3580,3580,3580,3580,1
|
|
20241219,092600,5398380,3570,3570,3570,3570,0
|
|
20241219,092500,5398380,3570,3570,3570,3570,0
|
|
20241219,092400,5398380,3570,3570,3570,3570,449
|
|
20241219,092300,3795450,3570,3570,3570,3570,1
|
|
20241219,092200,3791880,3570,3570,3570,3570,0
|
|
20241219,092100,3791880,3570,3570,3570,3570,0
|
|
20241219,092000,3791880,3570,3570,3570,3570,0
|
|
20241219,091900,3791880,3570,3570,3570,3570,0
|
|
20241219,091800,3791880,3570,3570,3570,3570,1
|
|
20241219,091700,3788310,3555,3555,3555,3555,0
|
|
20241219,091600,3788310,3555,3555,3555,3555,0
|
|
20241219,091500,3788310,3555,3555,3555,3555,1
|
|
20241219,091400,3784755,3560,3560,3560,3560,30
|
|
20241219,091300,3677955,3570,3565,3570,3565,2
|
|
20241219,091200,3670820,3560,3540,3560,3540,25
|
|
20241219,091100,3582260,3535,3535,3535,3535,0
|
|
20241219,091000,3582260,3535,3530,3535,3530,5
|
|
20241219,090900,3564595,3560,3560,3560,3560,0
|
|
20241219,090800,3564595,3560,3560,3560,3560,0
|
|
20241219,090700,3564595,3560,3535,3560,3535,80
|
|
20241219,090600,3281170,3540,3540,3540,3540,0
|
|
20241219,090500,3281170,3540,3535,3540,3535,22
|
|
20241219,090400,3203295,3545,3545,3545,3545,135
|
|
20241219,090300,2724720,3590,3590,3590,3590,0
|
|
20241219,090200,2724720,3590,3590,3590,3590,0
|
|
20241219,090100,2724720,3590,3590,3590,3590,0
|
|
20241219,090000,2724720,3590,3595,3595,3590,758
|