685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,202200,234749220,2825,2825,2825,2825,1075
|
|
20241209,202100,234749220,2825,2825,2825,2825,0
|
|
20241209,202000,234749220,2825,2825,2825,2825,0
|
|
20241209,201900,234749220,2825,2825,2825,2825,0
|
|
20241209,201800,234749220,2825,2825,2825,2825,0
|
|
20241209,201700,234749220,2825,2825,2825,2825,0
|
|
20241209,201600,234749220,2825,2825,2825,2825,0
|
|
20241209,201500,234749220,2825,2825,2825,2825,0
|
|
20241209,201400,234749220,2825,2825,2825,2825,0
|
|
20241209,201300,234749220,2825,2825,2825,2825,0
|
|
20241209,201200,234749220,2825,2825,2825,2825,0
|
|
20241209,201100,234749220,2825,2825,2825,2825,0
|
|
20241209,201000,234749220,2825,2825,2825,2825,0
|
|
20241209,200900,234749220,2825,2825,2825,2825,0
|
|
20241209,200800,234749220,2825,2825,2825,2825,0
|
|
20241209,200700,234749220,2825,2825,2825,2825,0
|
|
20241209,200600,234749220,2825,2825,2825,2825,0
|
|
20241209,200500,234749220,2825,2825,2825,2825,0
|
|
20241209,200400,234749220,2825,2825,2825,2825,0
|
|
20241209,200300,234749220,2825,2825,2825,2825,0
|
|
20241209,200200,234749220,2825,2825,2825,2825,0
|
|
20241209,200100,234749220,2825,2825,2825,2825,0
|
|
20241209,200000,234749220,2825,2825,2825,2825,0
|
|
20241209,195900,234749220,2825,2825,2825,2825,0
|
|
20241209,195800,234749220,2825,2825,2825,2825,0
|
|
20241209,195700,234749220,2825,2825,2825,2825,0
|
|
20241209,195600,234749220,2825,2825,2825,2825,0
|
|
20241209,195500,234749220,2825,2825,2825,2825,0
|
|
20241209,195400,234749220,2825,2825,2825,2825,0
|
|
20241209,195300,234749220,2825,2825,2825,2825,0
|
|
20241209,195200,234749220,2825,2825,2825,2825,1075
|
|
20241209,195100,234749220,2825,2825,2825,2825,0
|
|
20241209,195000,234749220,2825,2825,2825,2825,0
|
|
20241209,194900,234749220,2825,2825,2825,2825,0
|
|
20241209,194800,234749220,2825,2825,2825,2825,0
|
|
20241209,194700,234749220,2825,2825,2825,2825,0
|
|
20241209,194600,234749220,2825,2825,2825,2825,0
|
|
20241209,194500,234749220,2825,2825,2825,2825,0
|
|
20241209,194400,234749220,2825,2825,2825,2825,0
|
|
20241209,194300,234749220,2825,2825,2825,2825,0
|
|
20241209,194200,234749220,2825,2825,2825,2825,0
|
|
20241209,194100,234749220,2825,2825,2825,2825,0
|
|
20241209,194000,234749220,2825,2825,2825,2825,0
|
|
20241209,193900,234749220,2825,2825,2825,2825,0
|
|
20241209,193800,234749220,2825,2825,2825,2825,0
|
|
20241209,193700,234749220,2825,2825,2825,2825,0
|
|
20241209,193600,234749220,2825,2825,2825,2825,0
|
|
20241209,193500,234749220,2825,2825,2825,2825,0
|
|
20241209,193400,234749220,2825,2825,2825,2825,0
|
|
20241209,193300,234749220,2825,2825,2825,2825,0
|
|
20241209,193200,234749220,2825,2825,2825,2825,0
|
|
20241209,193100,234749220,2825,2825,2825,2825,0
|
|
20241209,193000,234749220,2825,2825,2825,2825,0
|
|
20241209,192900,234749220,2825,2825,2825,2825,0
|
|
20241209,192800,234749220,2825,2825,2825,2825,0
|
|
20241209,192700,234749220,2825,2825,2825,2825,0
|
|
20241209,192600,234749220,2825,2825,2825,2825,0
|
|
20241209,192500,234749220,2825,2825,2825,2825,0
|
|
20241209,192400,234749220,2825,2825,2825,2825,0
|
|
20241209,192300,234749220,2825,2825,2825,2825,0
|
|
20241209,192200,234749220,2825,2825,2825,2825,1075
|
|
20241209,192100,234749220,2825,2825,2825,2825,0
|
|
20241209,192000,234749220,2825,2825,2825,2825,0
|
|
20241209,191900,234749220,2825,2825,2825,2825,0
|
|
20241209,191800,234749220,2825,2825,2825,2825,0
|
|
20241209,191700,234749220,2825,2825,2825,2825,0
|
|
20241209,191600,234749220,2825,2825,2825,2825,0
|
|
20241209,191500,234749220,2825,2825,2825,2825,0
|
|
20241209,191400,234749220,2825,2825,2825,2825,0
|
|
20241209,191300,234749220,2825,2825,2825,2825,0
|
|
20241209,191200,234749220,2825,2825,2825,2825,0
|
|
20241209,191100,234749220,2825,2825,2825,2825,0
|
|
20241209,191000,234749220,2825,2825,2825,2825,0
|
|
20241209,190900,234749220,2825,2825,2825,2825,0
|
|
20241209,190800,234749220,2825,2825,2825,2825,0
|
|
20241209,190700,234749220,2825,2825,2825,2825,0
|
|
20241209,190600,234749220,2825,2825,2825,2825,0
|
|
20241209,190500,234749220,2825,2825,2825,2825,0
|
|
20241209,190400,234749220,2825,2825,2825,2825,0
|
|
20241209,190300,234749220,2825,2825,2825,2825,0
|
|
20241209,190200,234749220,2825,2825,2825,2825,0
|
|
20241209,190100,234749220,2825,2825,2825,2825,0
|
|
20241209,190000,234749220,2825,2825,2825,2825,0
|
|
20241209,185900,234749220,2825,2825,2825,2825,0
|
|
20241209,185800,234749220,2825,2825,2825,2825,0
|
|
20241209,185700,234749220,2825,2825,2825,2825,0
|
|
20241209,185600,234749220,2825,2825,2825,2825,0
|
|
20241209,185500,234749220,2825,2825,2825,2825,0
|
|
20241209,185400,234749220,2825,2825,2825,2825,0
|
|
20241209,185300,234749220,2825,2825,2825,2825,0
|
|
20241209,185200,234749220,2825,2825,2825,2825,1075
|
|
20241209,185100,234749220,2825,2825,2825,2825,0
|
|
20241209,185000,234749220,2825,2825,2825,2825,0
|
|
20241209,184900,234749220,2825,2825,2825,2825,0
|
|
20241209,184800,234749220,2825,2825,2825,2825,0
|
|
20241209,184700,234749220,2825,2825,2825,2825,0
|
|
20241209,184600,234749220,2825,2825,2825,2825,0
|
|
20241209,184500,234749220,2825,2825,2825,2825,0
|
|
20241209,184400,234749220,2825,2825,2825,2825,0
|
|
20241209,184300,234749220,2825,2825,2825,2825,0
|
|
20241209,184200,234749220,2825,2825,2825,2825,0
|
|
20241209,184100,234749220,2825,2825,2825,2825,0
|
|
20241209,184000,234749220,2825,2825,2825,2825,0
|
|
20241209,183900,234749220,2825,2825,2825,2825,0
|
|
20241209,183800,234749220,2825,2825,2825,2825,0
|
|
20241209,183700,234749220,2825,2825,2825,2825,0
|
|
20241209,183600,234749220,2825,2825,2825,2825,0
|
|
20241209,183500,234749220,2825,2825,2825,2825,0
|
|
20241209,183400,234749220,2825,2825,2825,2825,0
|
|
20241209,183300,234749220,2825,2825,2825,2825,0
|
|
20241209,183200,234749220,2825,2825,2825,2825,0
|
|
20241209,183100,234749220,2825,2825,2825,2825,0
|
|
20241209,183000,234749220,2825,2825,2825,2825,0
|
|
20241209,182900,234749220,2825,2825,2825,2825,0
|
|
20241209,182800,234749220,2825,2825,2825,2825,0
|
|
20241209,182700,234749220,2825,2825,2825,2825,0
|
|
20241209,182600,234749220,2825,2825,2825,2825,0
|
|
20241209,182500,234749220,2825,2825,2825,2825,0
|
|
20241209,182400,234749220,2825,2825,2825,2825,0
|
|
20241209,182300,234749220,2825,2825,2825,2825,0
|
|
20241209,182200,234749220,2825,2825,2825,2825,1075
|
|
20241209,182100,234749220,2825,2825,2825,2825,0
|
|
20241209,182000,234749220,2825,2825,2825,2825,0
|
|
20241209,181900,234749220,2825,2825,2825,2825,0
|
|
20241209,181800,234749220,2825,2825,2825,2825,0
|
|
20241209,181700,234749220,2825,2825,2825,2825,0
|
|
20241209,181600,234749220,2825,2825,2825,2825,0
|
|
20241209,181500,234749220,2825,2825,2825,2825,0
|
|
20241209,181400,234749220,2825,2825,2825,2825,0
|
|
20241209,181300,234749220,2825,2825,2825,2825,0
|
|
20241209,181200,234749220,2825,2825,2825,2825,0
|
|
20241209,181100,234749220,2825,2825,2825,2825,0
|
|
20241209,181000,234749220,2825,2825,2825,2825,0
|
|
20241209,180900,234749220,2825,2825,2825,2825,0
|
|
20241209,180800,234749220,2825,2825,2825,2825,0
|
|
20241209,180700,234749220,2825,2825,2825,2825,0
|
|
20241209,180600,234749220,2825,2825,2825,2825,0
|
|
20241209,180500,234749220,2825,2825,2825,2825,0
|
|
20241209,180400,234749220,2825,2825,2825,2825,0
|
|
20241209,180300,234749220,2825,2825,2825,2825,0
|
|
20241209,180200,234749220,2825,2825,2825,2825,0
|
|
20241209,180100,234749220,2825,2825,2825,2825,0
|
|
20241209,180000,234749220,2825,2825,2825,2825,0
|
|
20241209,175900,234749220,2825,2825,2825,2825,0
|
|
20241209,175800,234749220,2825,2825,2825,2825,0
|
|
20241209,175700,234749220,2825,2825,2825,2825,0
|
|
20241209,175600,234749220,2825,2825,2825,2825,0
|
|
20241209,175500,234749220,2825,2825,2825,2825,0
|
|
20241209,175400,234749220,2825,2825,2825,2825,0
|
|
20241209,175300,234749220,2825,2825,2825,2825,0
|
|
20241209,175200,234749220,2825,2825,2825,2825,1075
|
|
20241209,175100,234749220,2825,2825,2825,2825,0
|
|
20241209,175000,234749220,2825,2825,2825,2825,0
|
|
20241209,174900,234749220,2825,2825,2825,2825,0
|
|
20241209,174800,234749220,2825,2825,2825,2825,0
|
|
20241209,174700,234749220,2825,2825,2825,2825,0
|
|
20241209,174600,234749220,2825,2825,2825,2825,0
|
|
20241209,174500,234749220,2825,2825,2825,2825,0
|
|
20241209,174400,234749220,2825,2825,2825,2825,0
|
|
20241209,174300,234749220,2825,2825,2825,2825,0
|
|
20241209,174200,234749220,2825,2825,2825,2825,0
|
|
20241209,174100,234749220,2825,2825,2825,2825,0
|
|
20241209,174000,234749220,2825,2825,2825,2825,0
|
|
20241209,173900,234749220,2825,2825,2825,2825,0
|
|
20241209,173800,234749220,2825,2825,2825,2825,0
|
|
20241209,173700,234749220,2825,2825,2825,2825,0
|
|
20241209,173600,234749220,2825,2825,2825,2825,0
|
|
20241209,173500,234749220,2825,2825,2825,2825,0
|
|
20241209,173400,234749220,2825,2825,2825,2825,0
|
|
20241209,173300,234749220,2825,2825,2825,2825,0
|
|
20241209,173200,234749220,2825,2825,2825,2825,0
|
|
20241209,173100,234749220,2825,2825,2825,2825,0
|
|
20241209,173000,234749220,2825,2825,2825,2825,0
|
|
20241209,172900,234749220,2825,2825,2825,2825,0
|
|
20241209,172800,234749220,2825,2825,2825,2825,0
|
|
20241209,172700,234749220,2825,2825,2825,2825,0
|
|
20241209,172600,234749220,2825,2825,2825,2825,0
|
|
20241209,172500,234749220,2825,2825,2825,2825,0
|
|
20241209,172400,234749220,2825,2825,2825,2825,0
|
|
20241209,172300,234749220,2825,2825,2825,2825,0
|
|
20241209,172200,234749220,2825,2825,2825,2825,1075
|
|
20241209,172100,234749220,2825,2825,2825,2825,0
|
|
20241209,172000,234749220,2825,2825,2825,2825,0
|
|
20241209,171900,234749220,2825,2825,2825,2825,0
|
|
20241209,171800,234749220,2825,2825,2825,2825,0
|
|
20241209,171700,234749220,2825,2825,2825,2825,0
|
|
20241209,171600,234749220,2825,2825,2825,2825,0
|
|
20241209,171500,234749220,2825,2825,2825,2825,0
|
|
20241209,171400,234749220,2825,2825,2825,2825,0
|
|
20241209,171300,234749220,2825,2825,2825,2825,0
|
|
20241209,171200,234749220,2825,2825,2825,2825,0
|
|
20241209,171100,234749220,2825,2825,2825,2825,0
|
|
20241209,171000,234749220,2825,2825,2825,2825,0
|
|
20241209,170900,234749220,2825,2825,2825,2825,0
|
|
20241209,170800,234749220,2825,2825,2825,2825,0
|
|
20241209,170700,234749220,2825,2825,2825,2825,0
|
|
20241209,170600,234749220,2825,2825,2825,2825,0
|
|
20241209,170500,234749220,2825,2825,2825,2825,0
|
|
20241209,170400,234749220,2825,2825,2825,2825,0
|
|
20241209,170300,234749220,2825,2825,2825,2825,0
|
|
20241209,170200,234749220,2825,2825,2825,2825,0
|
|
20241209,170100,234749220,2825,2825,2825,2825,0
|
|
20241209,170000,234749220,2825,2825,2825,2825,0
|
|
20241209,165900,234749220,2825,2825,2825,2825,0
|
|
20241209,165800,234749220,2825,2825,2825,2825,0
|
|
20241209,165700,234749220,2825,2825,2825,2825,0
|
|
20241209,165600,234749220,2825,2825,2825,2825,0
|
|
20241209,165500,234749220,2825,2825,2825,2825,0
|
|
20241209,165400,234749220,2825,2825,2825,2825,0
|
|
20241209,165300,234749220,2825,2825,2825,2825,0
|
|
20241209,165200,234749220,2825,2825,2825,2825,1075
|
|
20241209,165100,234749220,2825,2825,2825,2825,0
|
|
20241209,165000,234749220,2825,2825,2825,2825,0
|
|
20241209,164900,234749220,2825,2825,2825,2825,0
|
|
20241209,164800,234749220,2825,2825,2825,2825,0
|
|
20241209,164700,234749220,2825,2825,2825,2825,0
|
|
20241209,164600,234749220,2825,2825,2825,2825,0
|
|
20241209,164500,234749220,2825,2825,2825,2825,0
|
|
20241209,164400,234749220,2825,2825,2825,2825,0
|
|
20241209,164300,234749220,2825,2825,2825,2825,0
|
|
20241209,164200,234749220,2825,2825,2825,2825,0
|
|
20241209,164100,234749220,2825,2825,2825,2825,0
|
|
20241209,164000,234749220,2825,2825,2825,2825,0
|
|
20241209,163900,234749220,2825,2825,2825,2825,0
|
|
20241209,163800,234749220,2825,2825,2825,2825,0
|
|
20241209,163700,234749220,2825,2825,2825,2825,0
|
|
20241209,163600,234749220,2825,2825,2825,2825,0
|
|
20241209,163500,234749220,2825,2825,2825,2825,0
|
|
20241209,163400,234749220,2825,2825,2825,2825,0
|
|
20241209,163300,234749220,2825,2825,2825,2825,0
|
|
20241209,163200,234749220,2825,2825,2825,2825,0
|
|
20241209,163100,234749220,2825,2825,2825,2825,0
|
|
20241209,163000,234749220,2825,2825,2825,2825,0
|
|
20241209,162900,234749220,2825,2825,2825,2825,0
|
|
20241209,162800,234749220,2825,2825,2825,2825,0
|
|
20241209,162700,234749220,2825,2825,2825,2825,0
|
|
20241209,162600,234749220,2825,2825,2825,2825,0
|
|
20241209,162500,234749220,2825,2825,2825,2825,0
|
|
20241209,162400,234749220,2825,2825,2825,2825,0
|
|
20241209,162300,234749220,2825,2825,2825,2825,0
|
|
20241209,162200,234749220,2825,2825,2825,2825,1075
|
|
20241209,162100,234749220,2825,2825,2825,2825,0
|
|
20241209,162000,234749220,2825,2825,2825,2825,0
|
|
20241209,161900,234749220,2825,2825,2825,2825,0
|
|
20241209,161800,234749220,2825,2825,2825,2825,0
|
|
20241209,161700,234749220,2825,2825,2825,2825,0
|
|
20241209,161600,234749220,2825,2825,2825,2825,0
|
|
20241209,161500,234749220,2825,2825,2825,2825,0
|
|
20241209,161400,234749220,2825,2825,2825,2825,0
|
|
20241209,161300,234749220,2825,2825,2825,2825,0
|
|
20241209,161200,234749220,2825,2825,2825,2825,0
|
|
20241209,161100,234749220,2825,2825,2825,2825,0
|
|
20241209,161000,234749220,2825,2825,2825,2825,0
|
|
20241209,160900,234749220,2825,2825,2825,2825,0
|
|
20241209,160800,234749220,2825,2825,2825,2825,0
|
|
20241209,160700,234749220,2825,2825,2825,2825,0
|
|
20241209,160600,234749220,2825,2825,2825,2825,0
|
|
20241209,160500,234749220,2825,2825,2825,2825,0
|
|
20241209,160400,234749220,2825,2825,2825,2825,0
|
|
20241209,160300,234749220,2825,2825,2825,2825,0
|
|
20241209,160200,234749220,2825,2825,2825,2825,0
|
|
20241209,160100,234749220,2825,2825,2825,2825,0
|
|
20241209,160000,234749220,2825,2825,2825,2825,0
|
|
20241209,155900,234749220,2825,2825,2825,2825,0
|
|
20241209,155800,234749220,2825,2825,2825,2825,0
|
|
20241209,155700,234749220,2825,2825,2825,2825,0
|
|
20241209,155600,234749220,2825,2825,2825,2825,0
|
|
20241209,155500,234749220,2825,2825,2825,2825,0
|
|
20241209,155400,234749220,2825,2825,2825,2825,0
|
|
20241209,155300,234749220,2825,2825,2825,2825,0
|
|
20241209,155200,234749220,2825,2825,2825,2825,1075
|
|
20241209,155100,234749220,2825,2825,2825,2825,0
|
|
20241209,155000,234749220,2825,2825,2825,2825,0
|
|
20241209,154900,234749220,2825,2825,2825,2825,0
|
|
20241209,154800,234749220,2825,2825,2825,2825,0
|
|
20241209,154700,234749220,2825,2825,2825,2825,0
|
|
20241209,154600,234749220,2825,2825,2825,2825,0
|
|
20241209,154500,234749220,2825,2825,2825,2825,0
|
|
20241209,154400,234749220,2825,2825,2825,2825,0
|
|
20241209,154300,234749220,2825,2825,2825,2825,0
|
|
20241209,154200,234749220,2825,2825,2825,2825,0
|
|
20241209,154100,234749220,2825,2825,2825,2825,0
|
|
20241209,154000,234749220,2825,2825,2825,2825,0
|
|
20241209,153900,234749220,2825,2825,2825,2825,0
|
|
20241209,153800,234749220,2825,2825,2825,2825,0
|
|
20241209,153700,234749220,2825,2825,2825,2825,0
|
|
20241209,153600,234749220,2825,2825,2825,2825,0
|
|
20241209,153500,234749220,2825,2825,2825,2825,0
|
|
20241209,153400,234749220,2825,2825,2825,2825,0
|
|
20241209,153300,234749220,2825,2825,2825,2825,0
|
|
20241209,153200,234749220,2825,2825,2825,2825,0
|
|
20241209,153100,234749220,2825,2825,2825,2825,0
|
|
20241209,153000,234749220,2825,2825,2825,2825,1075
|
|
20241209,152900,231712345,2780,2780,2780,2780,0
|
|
20241209,152800,231712345,2780,2780,2780,2780,0
|
|
20241209,152700,231712345,2780,2780,2780,2780,0
|
|
20241209,152600,231712345,2780,2780,2780,2780,0
|
|
20241209,152500,231712345,2780,2780,2780,2780,0
|
|
20241209,152400,231712345,2780,2780,2780,2780,0
|
|
20241209,152300,231712345,2780,2780,2780,2780,0
|
|
20241209,152200,231712345,2780,2780,2780,2780,0
|
|
20241209,152100,231712345,2780,2780,2780,2780,0
|
|
20241209,152000,231712345,2780,2780,2780,2780,0
|
|
20241209,151900,231712345,2780,2785,2785,2780,1016
|
|
20241209,151800,228883770,2790,2790,2790,2790,93
|
|
20241209,151700,228624300,2795,2790,2795,2790,31
|
|
20241209,151600,228537805,2805,2805,2805,2805,0
|
|
20241209,151500,228537805,2805,2805,2805,2805,0
|
|
20241209,151400,228537805,2805,2805,2805,2805,0
|
|
20241209,151300,228537805,2805,2805,2805,2805,1
|
|
20241209,151200,228535000,2800,2805,2805,2800,972
|
|
20241209,151100,225813395,2800,2780,2800,2780,1441
|
|
20241209,151000,221784635,2780,2780,2780,2780,50
|
|
20241209,150900,221645635,2785,2780,2785,2775,1040
|
|
20241209,150800,218759385,2785,2785,2785,2785,3
|
|
20241209,150700,218751030,2780,2785,2785,2770,1423
|
|
20241209,150600,214800690,2785,2785,2785,2785,5
|
|
20241209,150500,214786765,2780,2780,2780,2780,1
|
|
20241209,150400,214783985,2785,2785,2785,2785,5
|
|
20241209,150300,214770060,2780,2785,2785,2780,202
|
|
20241209,150200,214208490,2785,2785,2785,2785,0
|
|
20241209,150100,214208490,2785,2780,2785,2780,361
|
|
20241209,150000,213203110,2780,2790,2790,2780,3247
|
|
20241209,145900,204159310,2805,2795,2805,2790,481
|
|
20241209,145800,202813940,2790,2795,2795,2790,49
|
|
20241209,145700,202677165,2800,2800,2800,2800,358
|
|
20241209,145600,201674765,2800,2800,2800,2800,6
|
|
20241209,145500,201657965,2800,2790,2800,2790,575
|
|
20241209,145400,200053705,2790,2790,2790,2790,586
|
|
20241209,145300,198418765,2800,2800,2800,2800,1
|
|
20241209,145200,198415965,2800,2800,2800,2800,55
|
|
20241209,145100,198261965,2800,2800,2800,2800,80
|
|
20241209,145000,198037965,2800,2800,2800,2800,60
|
|
20241209,144900,197869965,2800,2800,2800,2800,30
|
|
20241209,144800,197785965,2800,2795,2800,2795,14
|
|
20241209,144700,197746830,2795,2795,2795,2795,0
|
|
20241209,144600,197746830,2795,2795,2795,2795,87
|
|
20241209,144500,197503665,2805,2810,2810,2805,204
|
|
20241209,144400,196931425,2810,2810,2810,2810,36
|
|
20241209,144300,196830265,2820,2820,2820,2820,0
|
|
20241209,144200,196830265,2820,2820,2820,2820,0
|
|
20241209,144100,196830265,2820,2820,2820,2820,0
|
|
20241209,144000,196830265,2820,2820,2820,2820,0
|
|
20241209,143900,196830265,2820,2820,2820,2820,0
|
|
20241209,143800,196830265,2820,2820,2820,2820,0
|
|
20241209,143700,196830265,2820,2820,2820,2820,0
|
|
20241209,143600,196830265,2820,2820,2820,2820,0
|
|
20241209,143500,196830265,2820,2805,2820,2805,152
|
|
20241209,143400,196402630,2805,2805,2805,2805,4
|
|
20241209,143300,196391410,2805,2805,2805,2805,0
|
|
20241209,143200,196391410,2805,2805,2805,2805,0
|
|
20241209,143100,196391410,2805,2805,2815,2790,2079
|
|
20241209,143000,190579060,2805,2805,2805,2805,0
|
|
20241209,142900,190579060,2805,2805,2805,2805,0
|
|
20241209,142800,190579060,2805,2805,2805,2805,0
|
|
20241209,142700,190579060,2805,2805,2805,2805,0
|
|
20241209,142600,190579060,2805,2805,2805,2805,0
|
|
20241209,142500,190579060,2805,2805,2805,2805,1054
|
|
20241209,142400,187622590,2805,2805,2805,2805,5
|
|
20241209,142300,187608565,2805,2805,2805,2805,54
|
|
20241209,142200,187457095,2805,2805,2810,2805,803
|
|
20241209,142100,185204675,2800,2805,2805,2800,104
|
|
20241209,142000,184912975,2805,2805,2805,2805,2
|
|
20241209,141900,184907365,2800,2805,2805,2800,50
|
|
20241209,141800,184767265,2805,2810,2810,2805,204
|
|
20241209,141700,184194795,2810,2810,2810,2810,0
|
|
20241209,141600,184194795,2810,2810,2810,2810,4
|
|
20241209,141500,184183555,2810,2810,2810,2810,0
|
|
20241209,141400,184183555,2810,2810,2810,2810,0
|
|
20241209,141300,184183555,2810,2810,2810,2810,0
|
|
20241209,141200,184183555,2810,2810,2810,2810,4
|
|
20241209,141100,184172315,2810,2810,2810,2810,0
|
|
20241209,141000,184172315,2810,2810,2810,2810,0
|
|
20241209,140900,184172315,2810,2810,2810,2810,9
|
|
20241209,140800,184147025,2815,2815,2815,2815,0
|
|
20241209,140700,184147025,2815,2815,2815,2815,2
|
|
20241209,140600,184141395,2815,2815,2815,2815,1
|
|
20241209,140500,184138580,2810,2810,2810,2810,124
|
|
20241209,140400,183790140,2805,2805,2805,2805,135
|
|
20241209,140300,183411465,2810,2810,2810,2810,0
|
|
20241209,140200,183411465,2810,2810,2810,2810,0
|
|
20241209,140100,183411465,2810,2810,2810,2810,4
|
|
20241209,140000,183400225,2810,2805,2810,2805,93
|
|
20241209,135900,183139350,2805,2805,2805,2805,2
|
|
20241209,135800,183133740,2805,2805,2805,2805,0
|
|
20241209,135700,183133740,2805,2805,2805,2805,0
|
|
20241209,135600,183133740,2805,2805,2805,2805,200
|
|
20241209,135500,182572740,2805,2805,2805,2805,0
|
|
20241209,135400,182572740,2805,2805,2805,2805,0
|
|
20241209,135300,182572740,2805,2805,2805,2805,1
|
|
20241209,135200,182569935,2795,2795,2795,2795,49
|
|
20241209,135100,182432980,2805,2805,2805,2805,0
|
|
20241209,135000,182432980,2805,2805,2805,2805,5
|
|
20241209,134900,182418955,2805,2805,2805,2805,0
|
|
20241209,134800,182418955,2805,2795,2805,2790,148
|
|
20241209,134700,182005490,2805,2805,2805,2805,0
|
|
20241209,134600,182005490,2805,2805,2805,2805,0
|
|
20241209,134500,182005490,2805,2805,2805,2805,0
|
|
20241209,134400,182005490,2805,2805,2805,2805,0
|
|
20241209,134300,182005490,2805,2805,2805,2805,0
|
|
20241209,134200,182005490,2805,2805,2805,2805,0
|
|
20241209,134100,182005490,2805,2805,2805,2805,0
|
|
20241209,134000,182005490,2805,2805,2805,2805,0
|
|
20241209,133900,182005490,2805,2805,2805,2805,6
|
|
20241209,133800,181988660,2800,2800,2800,2800,180
|
|
20241209,133700,181484660,2800,2800,2800,2800,0
|
|
20241209,133600,181484660,2800,2800,2800,2800,124
|
|
20241209,133500,181137460,2795,2795,2795,2795,0
|
|
20241209,133400,181137460,2795,2795,2795,2795,0
|
|
20241209,133300,181137460,2795,2795,2795,2795,0
|
|
20241209,133200,181137460,2795,2795,2795,2795,0
|
|
20241209,133100,181137460,2795,2795,2795,2795,0
|
|
20241209,133000,181137460,2795,2795,2795,2795,113
|
|
20241209,132900,180821625,2800,2800,2800,2800,0
|
|
20241209,132800,180821625,2800,2800,2800,2800,5
|
|
20241209,132700,180807625,2800,2800,2800,2800,0
|
|
20241209,132600,180807625,2800,2800,2800,2800,1
|
|
20241209,132500,180804825,2795,2795,2795,2795,267
|
|
20241209,132400,180058560,2795,2800,2800,2795,63
|
|
20241209,132300,179882325,2800,2800,2800,2800,0
|
|
20241209,132200,179882325,2800,2800,2800,2800,0
|
|
20241209,132100,179882325,2800,2795,2800,2795,51
|
|
20241209,132000,179739775,2795,2795,2795,2795,55
|
|
20241209,131900,179586050,2790,2790,2790,2790,88
|
|
20241209,131800,179340530,2790,2790,2790,2790,117
|
|
20241209,131700,179014100,2795,2800,2800,2795,1300
|
|
20241209,131600,175380575,2800,2800,2800,2800,0
|
|
20241209,131500,175380575,2800,2800,2800,2800,3
|
|
20241209,131400,175372175,2790,2805,2805,2790,4001
|
|
20241209,131300,164209365,2790,2805,2805,2790,163
|
|
20241209,131200,163754415,2805,2805,2805,2805,10
|
|
20241209,131100,163726365,2805,2790,2805,2790,9
|
|
20241209,131000,163701235,2795,2800,2805,2795,5351
|
|
20241209,130900,148744390,2805,2805,2805,2800,6789
|
|
20241209,130800,129734805,2805,2805,2805,2805,17
|
|
20241209,130700,129687120,2815,2815,2815,2815,3
|
|
20241209,130600,129678675,2810,2805,2810,2805,1005
|
|
20241209,130500,126859625,2805,2810,2810,2805,1372
|
|
20241209,130400,123011160,2820,2820,2820,2820,0
|
|
20241209,130300,123011160,2820,2820,2820,2820,0
|
|
20241209,130200,123011160,2820,2820,2820,2820,0
|
|
20241209,130100,123011160,2820,2810,2820,2805,280
|
|
20241209,130000,122225740,2820,2820,2820,2820,0
|
|
20241209,125900,122225740,2820,2820,2820,2820,0
|
|
20241209,125800,122225740,2820,2820,2820,2820,0
|
|
20241209,125700,122225740,2820,2820,2820,2820,0
|
|
20241209,125600,122225740,2820,2820,2820,2820,0
|
|
20241209,125500,122225740,2820,2820,2820,2820,5
|
|
20241209,125400,122211640,2820,2820,2820,2820,0
|
|
20241209,125300,122211640,2820,2820,2820,2820,1
|
|
20241209,125200,122208820,2810,2810,2810,2810,282
|
|
20241209,125100,121416400,2820,2820,2820,2820,0
|
|
20241209,125000,121416400,2820,2820,2820,2820,0
|
|
20241209,124900,121416400,2820,2820,2820,2820,1
|
|
20241209,124800,121413580,2805,2815,2820,2805,305
|
|
20241209,124700,120555295,2820,2820,2820,2820,0
|
|
20241209,124600,120555295,2820,2820,2820,2820,0
|
|
20241209,124500,120555295,2820,2820,2820,2820,1
|
|
20241209,124400,120552475,2820,2820,2820,2820,5
|
|
20241209,124300,120538375,2820,2820,2820,2820,0
|
|
20241209,124200,120538375,2820,2820,2820,2820,0
|
|
20241209,124100,120538375,2820,2820,2820,2820,1
|
|
20241209,124000,120535555,2815,2815,2815,2815,0
|
|
20241209,123900,120535555,2815,2810,2815,2810,1490
|
|
20241209,123800,116346885,2820,2820,2820,2820,0
|
|
20241209,123700,116346885,2820,2820,2820,2820,0
|
|
20241209,123600,116346885,2820,2820,2820,2820,0
|
|
20241209,123500,116346885,2820,2820,2820,2820,0
|
|
20241209,123400,116346885,2820,2820,2820,2820,0
|
|
20241209,123300,116346885,2820,2820,2820,2820,5
|
|
20241209,123200,116332785,2820,2820,2820,2820,0
|
|
20241209,123100,116332785,2820,2820,2820,2820,0
|
|
20241209,123000,116332785,2820,2820,2820,2820,0
|
|
20241209,122900,116332785,2820,2820,2820,2820,6
|
|
20241209,122800,116315865,2820,2820,2820,2820,0
|
|
20241209,122700,116315865,2820,2820,2820,2820,0
|
|
20241209,122600,116315865,2820,2820,2820,2820,51
|
|
20241209,122500,116172045,2815,2815,2815,2815,1002
|
|
20241209,122400,113351415,2820,2820,2820,2820,0
|
|
20241209,122300,113351415,2820,2820,2820,2820,1
|
|
20241209,122200,113348595,2815,2820,2820,2815,16
|
|
20241209,122100,113303530,2820,2820,2820,2820,0
|
|
20241209,122000,113303530,2820,2820,2820,2820,0
|
|
20241209,121900,113303530,2820,2820,2820,2820,0
|
|
20241209,121800,113303530,2820,2820,2820,2820,0
|
|
20241209,121700,113303530,2820,2820,2820,2820,0
|
|
20241209,121600,113303530,2820,2820,2820,2820,1
|
|
20241209,121500,113300710,2810,2810,2810,2810,116
|
|
20241209,121400,112974750,2820,2820,2820,2820,0
|
|
20241209,121300,112974750,2820,2820,2820,2820,0
|
|
20241209,121200,112974750,2820,2820,2820,2820,0
|
|
20241209,121100,112974750,2820,2810,2820,2810,105
|
|
20241209,121000,112679650,2810,2810,2810,2810,0
|
|
20241209,120900,112679650,2810,2810,2810,2810,1
|
|
20241209,120800,112676840,2810,2810,2810,2810,12
|
|
20241209,120700,112643120,2820,2820,2820,2820,0
|
|
20241209,120600,112643120,2820,2820,2820,2820,0
|
|
20241209,120500,112643120,2820,2820,2820,2820,0
|
|
20241209,120400,112643120,2820,2820,2820,2820,0
|
|
20241209,120300,112643120,2820,2820,2820,2820,4
|
|
20241209,120200,112631840,2820,2820,2820,2820,0
|
|
20241209,120100,112631840,2820,2820,2820,2820,0
|
|
20241209,120000,112631840,2820,2820,2820,2820,5
|
|
20241209,115900,112617740,2815,2815,2815,2815,0
|
|
20241209,115800,112617740,2815,2815,2815,2815,0
|
|
20241209,115700,112617740,2815,2820,2820,2815,179
|
|
20241209,115600,112113680,2820,2820,2820,2820,3
|
|
20241209,115500,112105220,2820,2820,2820,2820,0
|
|
20241209,115400,112105220,2820,2810,2820,2810,525
|
|
20241209,115300,110629960,2810,2810,2810,2805,1478
|
|
20241209,115200,106476785,2810,2820,2820,2810,7999
|
|
20241209,115100,83984995,2835,2820,2835,2820,101
|
|
20241209,115000,83700160,2835,2835,2835,2835,0
|
|
20241209,114900,83700160,2835,2835,2835,2835,5
|
|
20241209,114800,83685985,2835,2835,2835,2835,0
|
|
20241209,114700,83685985,2835,2835,2835,2835,0
|
|
20241209,114600,83685985,2835,2835,2835,2835,0
|
|
20241209,114500,83685985,2835,2835,2835,2835,1
|
|
20241209,114400,83683150,2825,2825,2825,2825,203
|
|
20241209,114300,83109675,2835,2835,2835,2835,1
|
|
20241209,114200,83106840,2820,2820,2820,2820,1
|
|
20241209,114100,83104020,2835,2835,2835,2835,0
|
|
20241209,114000,83104020,2835,2835,2835,2835,0
|
|
20241209,113900,83104020,2835,2835,2835,2835,20
|
|
20241209,113800,83047320,2835,2835,2835,2835,5
|
|
20241209,113700,83033145,2820,2820,2820,2820,0
|
|
20241209,113600,83033145,2820,2825,2825,2820,1245
|
|
20241209,113500,79522230,2820,2820,2820,2820,1
|
|
20241209,113400,79519410,2835,2835,2835,2835,1
|
|
20241209,113300,79516575,2820,2820,2820,2820,0
|
|
20241209,113200,79516575,2820,2820,2820,2820,0
|
|
20241209,113100,79516575,2820,2820,2820,2820,30
|
|
20241209,113000,79431975,2835,2835,2835,2835,4
|
|
20241209,112900,79420635,2835,2835,2835,2835,0
|
|
20241209,112800,79420635,2835,2835,2835,2835,21
|
|
20241209,112700,79361100,2835,2835,2835,2835,5
|
|
20241209,112600,79346925,2825,2825,2825,2825,0
|
|
20241209,112500,79346925,2825,2825,2825,2825,90
|
|
20241209,112400,79092675,2820,2825,2825,2820,1225
|
|
20241209,112300,75637050,2825,2825,2825,2825,0
|
|
20241209,112200,75637050,2825,2825,2825,2825,0
|
|
20241209,112100,75637050,2825,2825,2825,2825,350
|
|
20241209,112000,74648300,2840,2840,2840,2840,0
|
|
20241209,111900,74648300,2840,2825,2840,2825,89
|
|
20241209,111800,74396860,2840,2840,2840,2840,0
|
|
20241209,111700,74396860,2840,2840,2840,2840,0
|
|
20241209,111600,74396860,2840,2840,2840,2840,0
|
|
20241209,111500,74396860,2840,2840,2840,2840,0
|
|
20241209,111400,74396860,2840,2840,2840,2840,0
|
|
20241209,111300,74396860,2840,2840,2840,2840,0
|
|
20241209,111200,74396860,2840,2840,2840,2840,0
|
|
20241209,111100,74396860,2840,2840,2840,2840,0
|
|
20241209,111000,74396860,2840,2835,2840,2835,300
|
|
20241209,110900,73546355,2835,2835,2835,2835,1
|
|
20241209,110800,73543520,2835,2835,2835,2835,0
|
|
20241209,110700,73543520,2835,2835,2835,2835,5
|
|
20241209,110600,73529345,2835,2835,2835,2835,0
|
|
20241209,110500,73529345,2835,2835,2835,2835,0
|
|
20241209,110400,73529345,2835,2835,2835,2835,0
|
|
20241209,110300,73529345,2835,2835,2835,2835,0
|
|
20241209,110200,73529345,2835,2835,2835,2835,0
|
|
20241209,110100,73529345,2835,2835,2835,2835,10
|
|
20241209,110000,73500995,2820,2825,2825,2820,330
|
|
20241209,105900,72569215,2835,2835,2835,2835,0
|
|
20241209,105800,72569215,2835,2835,2835,2835,0
|
|
20241209,105700,72569215,2835,2835,2835,2835,0
|
|
20241209,105600,72569215,2835,2835,2835,2835,0
|
|
20241209,105500,72569215,2835,2835,2835,2835,0
|
|
20241209,105400,72569215,2835,2835,2835,2835,0
|
|
20241209,105300,72569215,2835,2835,2835,2835,0
|
|
20241209,105200,72569215,2835,2835,2835,2835,0
|
|
20241209,105100,72569215,2835,2835,2835,2835,0
|
|
20241209,105000,72569215,2835,2835,2835,2835,0
|
|
20241209,104900,72569215,2835,2835,2835,2835,1
|
|
20241209,104800,72566380,2830,2830,2830,2830,0
|
|
20241209,104700,72566380,2830,2830,2830,2830,0
|
|
20241209,104600,72566380,2830,2830,2830,2830,0
|
|
20241209,104500,72566380,2830,2830,2830,2830,0
|
|
20241209,104400,72566380,2830,2830,2830,2830,0
|
|
20241209,104300,72566380,2830,2830,2830,2830,0
|
|
20241209,104200,72566380,2830,2825,2830,2820,353
|
|
20241209,104100,71570905,2830,2830,2830,2830,0
|
|
20241209,104000,71570905,2830,2830,2830,2830,10
|
|
20241209,103900,71542605,2830,2830,2830,2830,4
|
|
20241209,103800,71531285,2830,2830,2830,2830,0
|
|
20241209,103700,71531285,2830,2830,2830,2830,1
|
|
20241209,103600,71528455,2820,2820,2820,2820,185
|
|
20241209,103500,71006755,2825,2825,2825,2825,315
|
|
20241209,103400,70116880,2830,2830,2830,2830,2
|
|
20241209,103300,70111220,2830,2830,2830,2830,2
|
|
20241209,103200,70105560,2830,2830,2830,2830,5
|
|
20241209,103100,70091410,2830,2830,2830,2830,0
|
|
20241209,103000,70091410,2830,2830,2830,2830,173
|
|
20241209,102900,69601820,2830,2825,2830,2825,2
|
|
20241209,102800,69596165,2830,2830,2830,2830,0
|
|
20241209,102700,69596165,2830,2825,2830,2825,102
|
|
20241209,102600,69308010,2830,2830,2830,2830,2
|
|
20241209,102500,69302350,2830,2830,2830,2830,3
|
|
20241209,102400,69293860,2830,2830,2830,2830,0
|
|
20241209,102300,69293860,2830,2830,2830,2830,3
|
|
20241209,102200,69285370,2830,2830,2830,2830,0
|
|
20241209,102100,69285370,2830,2830,2830,2830,0
|
|
20241209,102000,69285370,2830,2830,2830,2830,54
|
|
20241209,101900,69132550,2835,2835,2835,2835,0
|
|
20241209,101800,69132550,2835,2835,2835,2835,1
|
|
20241209,101700,69129715,2830,2830,2830,2830,0
|
|
20241209,101600,69129715,2830,2830,2830,2830,0
|
|
20241209,101500,69129715,2830,2830,2830,2830,59
|
|
20241209,101400,68962745,2835,2835,2835,2835,0
|
|
20241209,101300,68962745,2835,2835,2835,2835,0
|
|
20241209,101200,68962745,2835,2835,2835,2835,0
|
|
20241209,101100,68962745,2835,2835,2835,2835,0
|
|
20241209,101000,68962745,2835,2835,2835,2835,0
|
|
20241209,100900,68962745,2835,2835,2835,2835,1
|
|
20241209,100800,68959910,2835,2835,2835,2835,0
|
|
20241209,100700,68959910,2835,2835,2835,2835,0
|
|
20241209,100600,68959910,2835,2835,2835,2835,200
|
|
20241209,100500,68392910,2835,2825,2835,2825,666
|
|
20241209,100400,66511450,2825,2825,2825,2825,335
|
|
20241209,100300,65565075,2835,2835,2835,2835,0
|
|
20241209,100200,65565075,2835,2825,2835,2825,666
|
|
20241209,100100,63683615,2825,2825,2825,2820,1342
|
|
20241209,100000,59892500,2835,2835,2835,2835,0
|
|
20241209,095900,59892500,2835,2835,2835,2835,0
|
|
20241209,095800,59892500,2835,2835,2835,2835,0
|
|
20241209,095700,59892500,2835,2835,2835,2835,5
|
|
20241209,095600,59878325,2835,2835,2835,2835,0
|
|
20241209,095500,59878325,2835,2835,2835,2835,0
|
|
20241209,095400,59878325,2835,2835,2835,2835,16
|
|
20241209,095300,59832965,2835,2830,2835,2830,214
|
|
20241209,095200,59227340,2830,2830,2830,2830,492
|
|
20241209,095100,57834980,2830,2830,2830,2830,0
|
|
20241209,095000,57834980,2830,2830,2830,2825,9
|
|
20241209,094900,57809525,2830,2830,2830,2830,0
|
|
20241209,094800,57809525,2830,2825,2830,2825,18
|
|
20241209,094700,57758650,2835,2835,2835,2835,0
|
|
20241209,094600,57758650,2835,2835,2835,2835,0
|
|
20241209,094500,57758650,2835,2835,2835,2835,0
|
|
20241209,094400,57758650,2835,2835,2835,2835,0
|
|
20241209,094300,57758650,2835,2835,2835,2835,0
|
|
20241209,094200,57758650,2835,2835,2835,2835,0
|
|
20241209,094100,57758650,2835,2835,2835,2835,0
|
|
20241209,094000,57758650,2835,2835,2835,2835,0
|
|
20241209,093900,57758650,2835,2820,2835,2820,99
|
|
20241209,093800,57479455,2820,2825,2825,2820,1073
|
|
20241209,093700,54449240,2840,2840,2840,2840,1
|
|
20241209,093600,54446400,2825,2825,2825,2825,135
|
|
20241209,093500,54065025,2825,2815,2825,2815,3
|
|
20241209,093400,54056565,2815,2820,2820,2815,206
|
|
20241209,093300,53475760,2825,2830,2830,2825,5
|
|
20241209,093200,53461630,2820,2820,2820,2820,0
|
|
20241209,093100,53461630,2820,2825,2830,2820,358
|
|
20241209,093000,52452050,2820,2820,2820,2820,1223
|
|
20241209,092900,49003190,2825,2830,2830,2825,223
|
|
20241209,092800,48373200,2840,2840,2840,2840,0
|
|
20241209,092700,48373200,2840,2840,2840,2840,0
|
|
20241209,092600,48373200,2840,2840,2840,2840,0
|
|
20241209,092500,48373200,2840,2840,2840,2840,0
|
|
20241209,092400,48373200,2840,2840,2840,2840,1
|
|
20241209,092300,48370360,2830,2830,2830,2830,124
|
|
20241209,092200,48019440,2830,2830,2830,2830,228
|
|
20241209,092100,47374200,2840,2840,2840,2840,1
|
|
20241209,092000,47371360,2835,2835,2835,2835,33
|
|
20241209,091900,47277805,2840,2840,2840,2825,111
|
|
20241209,091800,46963735,2840,2840,2840,2840,0
|
|
20241209,091700,46963735,2840,2840,2840,2840,10
|
|
20241209,091600,46935335,2840,2840,2840,2840,5
|
|
20241209,091500,46921135,2840,2835,2840,2835,8
|
|
20241209,091400,46898435,2815,2840,2840,2815,1961
|
|
20241209,091300,41376095,2845,2845,2845,2845,0
|
|
20241209,091200,41376095,2845,2820,2845,2820,50
|
|
20241209,091100,41234685,2835,2815,2835,2815,32
|
|
20241209,091000,41143985,2835,2820,2835,2820,3163
|
|
20241209,090900,32224205,2820,2820,2820,2815,3621
|
|
20241209,090800,22013000,2820,2825,2825,2820,2967
|
|
20241209,090700,13644975,2820,2860,2860,2820,3336
|
|
20241209,090600,4148095,2860,2860,2860,2860,0
|
|
20241209,090500,4148095,2860,2880,2880,2860,711
|
|
20241209,090400,2107480,2875,2875,2875,2875,0
|
|
20241209,090300,2107480,2875,2880,2880,2875,46
|
|
20241209,090200,1975170,2920,2920,2920,2920,0
|
|
20241209,090100,1975170,2920,2920,2920,2920,1
|
|
20241209,090000,1972250,2875,2875,2875,2875,686
|