702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,203900,509326730,4035,4035,4035,4035,4910
|
|
20241202,203800,509326730,4035,4035,4035,4035,0
|
|
20241202,203700,509326730,4035,4035,4035,4035,0
|
|
20241202,203600,509326730,4035,4035,4035,4035,0
|
|
20241202,203500,509326730,4035,4035,4035,4035,0
|
|
20241202,203400,509326730,4035,4035,4035,4035,0
|
|
20241202,203300,509326730,4035,4035,4035,4035,0
|
|
20241202,203200,509326730,4035,4035,4035,4035,0
|
|
20241202,203100,509326730,4035,4035,4035,4035,0
|
|
20241202,203000,509326730,4035,4035,4035,4035,0
|
|
20241202,202900,509326730,4035,4035,4035,4035,0
|
|
20241202,202800,509326730,4035,4035,4035,4035,0
|
|
20241202,202700,509326730,4035,4035,4035,4035,0
|
|
20241202,202600,509326730,4035,4035,4035,4035,0
|
|
20241202,202500,509326730,4035,4035,4035,4035,0
|
|
20241202,202400,509326730,4035,4035,4035,4035,0
|
|
20241202,202300,509326730,4035,4035,4035,4035,0
|
|
20241202,202200,509326730,4035,4035,4035,4035,0
|
|
20241202,202100,509326730,4035,4035,4035,4035,0
|
|
20241202,202000,509326730,4035,4035,4035,4035,0
|
|
20241202,201900,509326730,4035,4035,4035,4035,0
|
|
20241202,201800,509326730,4035,4035,4035,4035,0
|
|
20241202,201700,509326730,4035,4035,4035,4035,0
|
|
20241202,201600,509326730,4035,4035,4035,4035,0
|
|
20241202,201500,509326730,4035,4035,4035,4035,0
|
|
20241202,201400,509326730,4035,4035,4035,4035,0
|
|
20241202,201300,509326730,4035,4035,4035,4035,0
|
|
20241202,201200,509326730,4035,4035,4035,4035,0
|
|
20241202,201100,509326730,4035,4035,4035,4035,0
|
|
20241202,201000,509326730,4035,4035,4035,4035,0
|
|
20241202,200900,509326730,4035,4035,4035,4035,4910
|
|
20241202,200800,509326730,4035,4035,4035,4035,0
|
|
20241202,200700,509326730,4035,4035,4035,4035,0
|
|
20241202,200600,509326730,4035,4035,4035,4035,0
|
|
20241202,200500,509326730,4035,4035,4035,4035,0
|
|
20241202,200400,509326730,4035,4035,4035,4035,0
|
|
20241202,200300,509326730,4035,4035,4035,4035,0
|
|
20241202,200200,509326730,4035,4035,4035,4035,0
|
|
20241202,200100,509326730,4035,4035,4035,4035,0
|
|
20241202,200000,509326730,4035,4035,4035,4035,0
|
|
20241202,195900,509326730,4035,4035,4035,4035,0
|
|
20241202,195800,509326730,4035,4035,4035,4035,0
|
|
20241202,195700,509326730,4035,4035,4035,4035,0
|
|
20241202,195600,509326730,4035,4035,4035,4035,0
|
|
20241202,195500,509326730,4035,4035,4035,4035,0
|
|
20241202,195400,509326730,4035,4035,4035,4035,0
|
|
20241202,195300,509326730,4035,4035,4035,4035,0
|
|
20241202,195200,509326730,4035,4035,4035,4035,0
|
|
20241202,195100,509326730,4035,4035,4035,4035,0
|
|
20241202,195000,509326730,4035,4035,4035,4035,0
|
|
20241202,194900,509326730,4035,4035,4035,4035,0
|
|
20241202,194800,509326730,4035,4035,4035,4035,0
|
|
20241202,194700,509326730,4035,4035,4035,4035,0
|
|
20241202,194600,509326730,4035,4035,4035,4035,0
|
|
20241202,194500,509326730,4035,4035,4035,4035,0
|
|
20241202,194400,509326730,4035,4035,4035,4035,0
|
|
20241202,194300,509326730,4035,4035,4035,4035,0
|
|
20241202,194200,509326730,4035,4035,4035,4035,0
|
|
20241202,194100,509326730,4035,4035,4035,4035,0
|
|
20241202,194000,509326730,4035,4035,4035,4035,0
|
|
20241202,193900,509326730,4035,4035,4035,4035,4910
|
|
20241202,193800,509326730,4035,4035,4035,4035,0
|
|
20241202,193700,509326730,4035,4035,4035,4035,0
|
|
20241202,193600,509326730,4035,4035,4035,4035,0
|
|
20241202,193500,509326730,4035,4035,4035,4035,0
|
|
20241202,193400,509326730,4035,4035,4035,4035,0
|
|
20241202,193300,509326730,4035,4035,4035,4035,0
|
|
20241202,193200,509326730,4035,4035,4035,4035,0
|
|
20241202,193100,509326730,4035,4035,4035,4035,0
|
|
20241202,193000,509326730,4035,4035,4035,4035,0
|
|
20241202,192900,509326730,4035,4035,4035,4035,0
|
|
20241202,192800,509326730,4035,4035,4035,4035,0
|
|
20241202,192700,509326730,4035,4035,4035,4035,0
|
|
20241202,192600,509326730,4035,4035,4035,4035,0
|
|
20241202,192500,509326730,4035,4035,4035,4035,0
|
|
20241202,192400,509326730,4035,4035,4035,4035,0
|
|
20241202,192300,509326730,4035,4035,4035,4035,0
|
|
20241202,192200,509326730,4035,4035,4035,4035,0
|
|
20241202,192100,509326730,4035,4035,4035,4035,0
|
|
20241202,192000,509326730,4035,4035,4035,4035,0
|
|
20241202,191900,509326730,4035,4035,4035,4035,0
|
|
20241202,191800,509326730,4035,4035,4035,4035,0
|
|
20241202,191700,509326730,4035,4035,4035,4035,0
|
|
20241202,191600,509326730,4035,4035,4035,4035,0
|
|
20241202,191500,509326730,4035,4035,4035,4035,0
|
|
20241202,191400,509326730,4035,4035,4035,4035,0
|
|
20241202,191300,509326730,4035,4035,4035,4035,0
|
|
20241202,191200,509326730,4035,4035,4035,4035,0
|
|
20241202,191100,509326730,4035,4035,4035,4035,0
|
|
20241202,191000,509326730,4035,4035,4035,4035,0
|
|
20241202,190900,509326730,4035,4035,4035,4035,4910
|
|
20241202,190800,509326730,4035,4035,4035,4035,0
|
|
20241202,190700,509326730,4035,4035,4035,4035,0
|
|
20241202,190600,509326730,4035,4035,4035,4035,0
|
|
20241202,190500,509326730,4035,4035,4035,4035,0
|
|
20241202,190400,509326730,4035,4035,4035,4035,0
|
|
20241202,190300,509326730,4035,4035,4035,4035,0
|
|
20241202,190200,509326730,4035,4035,4035,4035,0
|
|
20241202,190100,509326730,4035,4035,4035,4035,0
|
|
20241202,190000,509326730,4035,4035,4035,4035,0
|
|
20241202,185900,509326730,4035,4035,4035,4035,0
|
|
20241202,185800,509326730,4035,4035,4035,4035,0
|
|
20241202,185700,509326730,4035,4035,4035,4035,0
|
|
20241202,185600,509326730,4035,4035,4035,4035,0
|
|
20241202,185500,509326730,4035,4035,4035,4035,0
|
|
20241202,185400,509326730,4035,4035,4035,4035,0
|
|
20241202,185300,509326730,4035,4035,4035,4035,0
|
|
20241202,185200,509326730,4035,4035,4035,4035,0
|
|
20241202,185100,509326730,4035,4035,4035,4035,0
|
|
20241202,185000,509326730,4035,4035,4035,4035,0
|
|
20241202,184900,509326730,4035,4035,4035,4035,0
|
|
20241202,184800,509326730,4035,4035,4035,4035,0
|
|
20241202,184700,509326730,4035,4035,4035,4035,0
|
|
20241202,184600,509326730,4035,4035,4035,4035,0
|
|
20241202,184500,509326730,4035,4035,4035,4035,0
|
|
20241202,184400,509326730,4035,4035,4035,4035,0
|
|
20241202,184300,509326730,4035,4035,4035,4035,0
|
|
20241202,184200,509326730,4035,4035,4035,4035,0
|
|
20241202,184100,509326730,4035,4035,4035,4035,0
|
|
20241202,184000,509326730,4035,4035,4035,4035,0
|
|
20241202,183900,509326730,4035,4035,4035,4035,4910
|
|
20241202,183800,509326730,4035,4035,4035,4035,0
|
|
20241202,183700,509326730,4035,4035,4035,4035,0
|
|
20241202,183600,509326730,4035,4035,4035,4035,0
|
|
20241202,183500,509326730,4035,4035,4035,4035,0
|
|
20241202,183400,509326730,4035,4035,4035,4035,0
|
|
20241202,183300,509326730,4035,4035,4035,4035,0
|
|
20241202,183200,509326730,4035,4035,4035,4035,0
|
|
20241202,183100,509326730,4035,4035,4035,4035,0
|
|
20241202,183000,509326730,4035,4035,4035,4035,0
|
|
20241202,182900,509326730,4035,4035,4035,4035,0
|
|
20241202,182800,509326730,4035,4035,4035,4035,0
|
|
20241202,182700,509326730,4035,4035,4035,4035,0
|
|
20241202,182600,509326730,4035,4035,4035,4035,0
|
|
20241202,182500,509326730,4035,4035,4035,4035,0
|
|
20241202,182400,509326730,4035,4035,4035,4035,0
|
|
20241202,182300,509326730,4035,4035,4035,4035,0
|
|
20241202,182200,509326730,4035,4035,4035,4035,0
|
|
20241202,182100,509326730,4035,4035,4035,4035,0
|
|
20241202,182000,509326730,4035,4035,4035,4035,0
|
|
20241202,181900,509326730,4035,4035,4035,4035,0
|
|
20241202,181800,509326730,4035,4035,4035,4035,0
|
|
20241202,181700,509326730,4035,4035,4035,4035,0
|
|
20241202,181600,509326730,4035,4035,4035,4035,0
|
|
20241202,181500,509326730,4035,4035,4035,4035,0
|
|
20241202,181400,509326730,4035,4035,4035,4035,0
|
|
20241202,181300,509326730,4035,4035,4035,4035,0
|
|
20241202,181200,509326730,4035,4035,4035,4035,0
|
|
20241202,181100,509326730,4035,4035,4035,4035,0
|
|
20241202,181000,509326730,4035,4035,4035,4035,0
|
|
20241202,180900,509326730,4035,4035,4035,4035,4910
|
|
20241202,180800,509326730,4035,4035,4035,4035,0
|
|
20241202,180700,509326730,4035,4035,4035,4035,0
|
|
20241202,180600,509326730,4035,4035,4035,4035,0
|
|
20241202,180500,509326730,4035,4035,4035,4035,0
|
|
20241202,180400,509326730,4035,4035,4035,4035,0
|
|
20241202,180300,509326730,4035,4035,4035,4035,0
|
|
20241202,180200,509326730,4035,4035,4035,4035,0
|
|
20241202,180100,509326730,4035,4035,4035,4035,0
|
|
20241202,180000,509326730,4035,4035,4035,4035,0
|
|
20241202,175900,509326730,4035,4035,4035,4035,0
|
|
20241202,175800,509326730,4035,4035,4035,4035,0
|
|
20241202,175700,509326730,4035,4035,4035,4035,0
|
|
20241202,175600,509326730,4035,4035,4035,4035,0
|
|
20241202,175500,509326730,4035,4035,4035,4035,0
|
|
20241202,175400,509326730,4035,4035,4035,4035,0
|
|
20241202,175300,509326730,4035,4035,4035,4035,0
|
|
20241202,175200,509326730,4035,4035,4035,4035,0
|
|
20241202,175100,509326730,4035,4035,4035,4035,0
|
|
20241202,175000,509326730,4035,4035,4035,4035,0
|
|
20241202,174900,509326730,4035,4035,4035,4035,0
|
|
20241202,174800,509326730,4035,4035,4035,4035,0
|
|
20241202,174700,509326730,4035,4035,4035,4035,0
|
|
20241202,174600,509326730,4035,4035,4035,4035,0
|
|
20241202,174500,509326730,4035,4035,4035,4035,0
|
|
20241202,174400,509326730,4035,4035,4035,4035,0
|
|
20241202,174300,509326730,4035,4035,4035,4035,0
|
|
20241202,174200,509326730,4035,4035,4035,4035,0
|
|
20241202,174100,509326730,4035,4035,4035,4035,0
|
|
20241202,174000,509326730,4035,4035,4035,4035,0
|
|
20241202,173900,509326730,4035,4035,4035,4035,4910
|
|
20241202,173800,509326730,4035,4035,4035,4035,0
|
|
20241202,173700,509326730,4035,4035,4035,4035,0
|
|
20241202,173600,509326730,4035,4035,4035,4035,0
|
|
20241202,173500,509326730,4035,4035,4035,4035,0
|
|
20241202,173400,509326730,4035,4035,4035,4035,0
|
|
20241202,173300,509326730,4035,4035,4035,4035,0
|
|
20241202,173200,509326730,4035,4035,4035,4035,0
|
|
20241202,173100,509326730,4035,4035,4035,4035,0
|
|
20241202,173000,509326730,4035,4035,4035,4035,0
|
|
20241202,172900,509326730,4035,4035,4035,4035,0
|
|
20241202,172800,509326730,4035,4035,4035,4035,0
|
|
20241202,172700,509326730,4035,4035,4035,4035,0
|
|
20241202,172600,509326730,4035,4035,4035,4035,0
|
|
20241202,172500,509326730,4035,4035,4035,4035,0
|
|
20241202,172400,509326730,4035,4035,4035,4035,0
|
|
20241202,172300,509326730,4035,4035,4035,4035,0
|
|
20241202,172200,509326730,4035,4035,4035,4035,0
|
|
20241202,172100,509326730,4035,4035,4035,4035,0
|
|
20241202,172000,509326730,4035,4035,4035,4035,0
|
|
20241202,171900,509326730,4035,4035,4035,4035,0
|
|
20241202,171800,509326730,4035,4035,4035,4035,0
|
|
20241202,171700,509326730,4035,4035,4035,4035,0
|
|
20241202,171600,509326730,4035,4035,4035,4035,0
|
|
20241202,171500,509326730,4035,4035,4035,4035,0
|
|
20241202,171400,509326730,4035,4035,4035,4035,0
|
|
20241202,171300,509326730,4035,4035,4035,4035,0
|
|
20241202,171200,509326730,4035,4035,4035,4035,0
|
|
20241202,171100,509326730,4035,4035,4035,4035,0
|
|
20241202,171000,509326730,4035,4035,4035,4035,0
|
|
20241202,170900,509326730,4035,4035,4035,4035,4910
|
|
20241202,170800,509326730,4035,4035,4035,4035,0
|
|
20241202,170700,509326730,4035,4035,4035,4035,0
|
|
20241202,170600,509326730,4035,4035,4035,4035,0
|
|
20241202,170500,509326730,4035,4035,4035,4035,0
|
|
20241202,170400,509326730,4035,4035,4035,4035,0
|
|
20241202,170300,509326730,4035,4035,4035,4035,0
|
|
20241202,170200,509326730,4035,4035,4035,4035,0
|
|
20241202,170100,509326730,4035,4035,4035,4035,0
|
|
20241202,170000,509326730,4035,4035,4035,4035,0
|
|
20241202,165900,509326730,4035,4035,4035,4035,0
|
|
20241202,165800,509326730,4035,4035,4035,4035,0
|
|
20241202,165700,509326730,4035,4035,4035,4035,0
|
|
20241202,165600,509326730,4035,4035,4035,4035,0
|
|
20241202,165500,509326730,4035,4035,4035,4035,0
|
|
20241202,165400,509326730,4035,4035,4035,4035,0
|
|
20241202,165300,509326730,4035,4035,4035,4035,0
|
|
20241202,165200,509326730,4035,4035,4035,4035,0
|
|
20241202,165100,509326730,4035,4035,4035,4035,0
|
|
20241202,165000,509326730,4035,4035,4035,4035,0
|
|
20241202,164900,509326730,4035,4035,4035,4035,0
|
|
20241202,164800,509326730,4035,4035,4035,4035,0
|
|
20241202,164700,509326730,4035,4035,4035,4035,0
|
|
20241202,164600,509326730,4035,4035,4035,4035,0
|
|
20241202,164500,509326730,4035,4035,4035,4035,0
|
|
20241202,164400,509326730,4035,4035,4035,4035,0
|
|
20241202,164300,509326730,4035,4035,4035,4035,0
|
|
20241202,164200,509326730,4035,4035,4035,4035,0
|
|
20241202,164100,509326730,4035,4035,4035,4035,0
|
|
20241202,164000,509326730,4035,4035,4035,4035,0
|
|
20241202,163900,509326730,4035,4035,4035,4035,4910
|
|
20241202,163800,509326730,4035,4035,4035,4035,0
|
|
20241202,163700,509326730,4035,4035,4035,4035,0
|
|
20241202,163600,509326730,4035,4035,4035,4035,0
|
|
20241202,163500,509326730,4035,4035,4035,4035,0
|
|
20241202,163400,509326730,4035,4035,4035,4035,0
|
|
20241202,163300,509326730,4035,4035,4035,4035,0
|
|
20241202,163200,509326730,4035,4035,4035,4035,0
|
|
20241202,163100,509326730,4035,4035,4035,4035,0
|
|
20241202,163000,509326730,4035,4035,4035,4035,0
|
|
20241202,162900,509326730,4035,4035,4035,4035,0
|
|
20241202,162800,509326730,4035,4035,4035,4035,0
|
|
20241202,162700,509326730,4035,4035,4035,4035,0
|
|
20241202,162600,509326730,4035,4035,4035,4035,0
|
|
20241202,162500,509326730,4035,4035,4035,4035,0
|
|
20241202,162400,509326730,4035,4035,4035,4035,0
|
|
20241202,162300,509326730,4035,4035,4035,4035,0
|
|
20241202,162200,509326730,4035,4035,4035,4035,0
|
|
20241202,162100,509326730,4035,4035,4035,4035,0
|
|
20241202,162000,509326730,4035,4035,4035,4035,0
|
|
20241202,161900,509326730,4035,4035,4035,4035,0
|
|
20241202,161800,509326730,4035,4035,4035,4035,0
|
|
20241202,161700,509326730,4035,4035,4035,4035,0
|
|
20241202,161600,509326730,4035,4035,4035,4035,0
|
|
20241202,161500,509326730,4035,4035,4035,4035,0
|
|
20241202,161400,509326730,4035,4035,4035,4035,0
|
|
20241202,161300,509326730,4035,4035,4035,4035,0
|
|
20241202,161200,509326730,4035,4035,4035,4035,0
|
|
20241202,161100,509326730,4035,4035,4035,4035,0
|
|
20241202,161000,509326730,4035,4035,4035,4035,0
|
|
20241202,160900,509326730,4035,4035,4035,4035,4910
|
|
20241202,160800,509326730,4035,4035,4035,4035,0
|
|
20241202,160700,509326730,4035,4035,4035,4035,0
|
|
20241202,160600,509326730,4035,4035,4035,4035,0
|
|
20241202,160500,509326730,4035,4035,4035,4035,0
|
|
20241202,160400,509326730,4035,4035,4035,4035,0
|
|
20241202,160300,509326730,4035,4035,4035,4035,0
|
|
20241202,160200,509326730,4035,4035,4035,4035,0
|
|
20241202,160100,509326730,4035,4035,4035,4035,0
|
|
20241202,160000,509326730,4035,4035,4035,4035,0
|
|
20241202,155900,509326730,4035,4035,4035,4035,0
|
|
20241202,155800,509326730,4035,4035,4035,4035,0
|
|
20241202,155700,509326730,4035,4035,4035,4035,0
|
|
20241202,155600,509326730,4035,4035,4035,4035,0
|
|
20241202,155500,509326730,4035,4035,4035,4035,0
|
|
20241202,155400,509326730,4035,4035,4035,4035,0
|
|
20241202,155300,509326730,4035,4035,4035,4035,0
|
|
20241202,155200,509326730,4035,4035,4035,4035,0
|
|
20241202,155100,509326730,4035,4035,4035,4035,0
|
|
20241202,155000,509326730,4035,4035,4035,4035,0
|
|
20241202,154900,509326730,4035,4035,4035,4035,0
|
|
20241202,154800,509326730,4035,4035,4035,4035,0
|
|
20241202,154700,509326730,4035,4035,4035,4035,0
|
|
20241202,154600,509326730,4035,4035,4035,4035,0
|
|
20241202,154500,509326730,4035,4035,4035,4035,0
|
|
20241202,154400,509326730,4035,4035,4035,4035,0
|
|
20241202,154300,509326730,4035,4035,4035,4035,0
|
|
20241202,154200,509326730,4035,4035,4035,4035,0
|
|
20241202,154100,509326730,4035,4035,4035,4035,0
|
|
20241202,154000,509326730,4035,4035,4035,4035,0
|
|
20241202,153900,509326730,4035,4035,4035,4035,4910
|
|
20241202,153800,509326730,4035,4035,4035,4035,0
|
|
20241202,153700,509326730,4035,4035,4035,4035,0
|
|
20241202,153600,509326730,4035,4035,4035,4035,0
|
|
20241202,153500,509326730,4035,4035,4035,4035,0
|
|
20241202,153400,509326730,4035,4035,4035,4035,0
|
|
20241202,153300,509326730,4035,4035,4035,4035,0
|
|
20241202,153200,509326730,4035,4035,4035,4035,0
|
|
20241202,153100,509326730,4035,4035,4035,4035,0
|
|
20241202,153000,509326730,4035,4035,4035,4035,4910
|
|
20241202,152900,489514880,4030,4030,4030,4030,0
|
|
20241202,152800,489514880,4030,4030,4030,4030,0
|
|
20241202,152700,489514880,4030,4030,4030,4030,0
|
|
20241202,152600,489514880,4030,4030,4030,4030,0
|
|
20241202,152500,489514880,4030,4030,4030,4030,0
|
|
20241202,152400,489514880,4030,4030,4030,4030,0
|
|
20241202,152300,489514880,4030,4030,4030,4030,0
|
|
20241202,152200,489514880,4030,4030,4030,4030,0
|
|
20241202,152100,489514880,4030,4030,4030,4030,0
|
|
20241202,152000,489514880,4030,4030,4030,4030,0
|
|
20241202,151900,489514880,4030,4030,4030,4030,683
|
|
20241202,151800,486762390,4035,4030,4035,4030,156
|
|
20241202,151700,486133210,4035,4035,4035,4035,9
|
|
20241202,151600,486096895,4025,4025,4025,4025,700
|
|
20241202,151500,483279395,4035,4035,4035,4035,876
|
|
20241202,151400,479744735,4030,4030,4030,4030,102
|
|
20241202,151300,479333675,4030,4030,4030,4030,24
|
|
20241202,151200,479236955,4030,4030,4030,4030,4
|
|
20241202,151100,479220835,4030,4020,4030,4020,306
|
|
20241202,151000,477990655,4030,4030,4030,4030,44
|
|
20241202,150900,477813335,4020,4025,4025,4020,570
|
|
20241202,150800,475519100,4030,4025,4030,4025,106
|
|
20241202,150700,475092445,4020,4025,4025,4020,876
|
|
20241202,150600,471569355,4025,4030,4030,4025,52
|
|
20241202,150500,471360045,4025,4025,4025,4025,379
|
|
20241202,150400,469834570,4025,4025,4025,4025,3
|
|
20241202,150300,469822495,4025,4030,4030,4025,105
|
|
20241202,150200,469399865,4030,4030,4030,4030,3
|
|
20241202,150100,469387775,4030,4040,4050,4030,29
|
|
20241202,150000,469270780,4035,4040,4040,4035,647
|
|
20241202,145900,466660035,4040,4040,4040,4040,10
|
|
20241202,145800,466619635,4035,4055,4055,4035,6
|
|
20241202,145700,466595325,4035,4040,4055,4035,407
|
|
20241202,145600,464951190,4040,4035,4040,4035,114
|
|
20241202,145500,464490950,4035,4035,4035,4035,101
|
|
20241202,145400,464083415,4020,4025,4025,4020,52
|
|
20241202,145300,463874325,4040,4040,4040,4040,0
|
|
20241202,145200,463874325,4040,4015,4040,4015,3
|
|
20241202,145100,463862255,4015,4015,4015,4015,0
|
|
20241202,145000,463862255,4015,4025,4025,4015,899
|
|
20241202,144900,460251935,4025,4050,4050,4025,103
|
|
20241202,144800,459834835,4050,4050,4050,4050,0
|
|
20241202,144700,459834835,4050,4050,4050,4050,0
|
|
20241202,144600,459834835,4050,4025,4050,4025,3
|
|
20241202,144500,459822735,4025,4025,4025,4025,0
|
|
20241202,144400,459822735,4025,4025,4025,4025,2
|
|
20241202,144300,459814685,4025,4025,4025,4025,18
|
|
20241202,144200,459742235,4015,4030,4030,4015,2481
|
|
20241202,144100,449761055,4030,4035,4035,4030,250
|
|
20241202,144000,448752315,4035,4035,4035,4035,0
|
|
20241202,143900,448752315,4035,4050,4050,4035,112
|
|
20241202,143800,448300380,4035,4050,4050,4035,802
|
|
20241202,143700,445052310,4030,4030,4030,4030,0
|
|
20241202,143600,445052310,4030,4050,4050,4030,3
|
|
20241202,143500,445040200,4030,4030,4030,4030,0
|
|
20241202,143400,445040200,4030,4030,4030,4030,9
|
|
20241202,143300,445003930,4030,4030,4030,4030,2
|
|
20241202,143200,444995870,4040,4040,4040,4040,0
|
|
20241202,143100,444995870,4040,4040,4040,4040,100
|
|
20241202,143000,444591870,4050,4050,4050,4050,234
|
|
20241202,142900,443644170,4040,4040,4040,4040,2
|
|
20241202,142800,443636090,4030,4030,4030,4030,2
|
|
20241202,142700,443628030,4045,4045,4045,4045,0
|
|
20241202,142600,443628030,4045,4030,4045,4030,257
|
|
20241202,142500,442589550,4030,4035,4035,4030,3
|
|
20241202,142400,442577455,4030,4030,4030,4030,0
|
|
20241202,142300,442577455,4030,4030,4030,4030,2
|
|
20241202,142200,442569395,4030,4030,4030,4030,1
|
|
20241202,142100,442565365,4035,4030,4035,4030,19
|
|
20241202,142000,442488705,4030,4030,4030,4030,1
|
|
20241202,141900,442484675,4020,4020,4020,4020,0
|
|
20241202,141800,442484675,4020,4020,4020,4020,0
|
|
20241202,141700,442484675,4020,4020,4020,4020,2
|
|
20241202,141600,442476635,4020,4030,4030,4020,583
|
|
20241202,141500,440129760,4030,4030,4030,4030,3
|
|
20241202,141400,440117670,4030,4030,4030,4030,0
|
|
20241202,141300,440117670,4030,4030,4030,4030,0
|
|
20241202,141200,440117670,4030,4050,4050,4030,4
|
|
20241202,141100,440101510,4050,4035,4050,4035,50
|
|
20241202,141000,439899095,4035,4035,4035,4035,1
|
|
20241202,140900,439895060,4045,4040,4045,4040,50
|
|
20241202,140800,439692815,4040,4040,4040,4040,0
|
|
20241202,140700,439692815,4040,4045,4045,4040,2
|
|
20241202,140600,439684730,4030,4030,4030,4030,0
|
|
20241202,140500,439684730,4030,4030,4030,4030,0
|
|
20241202,140400,439684730,4030,4030,4030,4030,2
|
|
20241202,140300,439676670,4030,4030,4030,4030,0
|
|
20241202,140200,439676670,4030,4030,4030,4030,2
|
|
20241202,140100,439668610,4030,4030,4030,4030,1
|
|
20241202,140000,439664580,4030,4030,4030,4030,35
|
|
20241202,135900,439523530,4030,4030,4030,4030,2
|
|
20241202,135800,439515470,4025,4025,4025,4025,0
|
|
20241202,135700,439515470,4025,4025,4025,4025,0
|
|
20241202,135600,439515470,4025,4025,4025,4025,2
|
|
20241202,135500,439507420,4025,4025,4025,4025,0
|
|
20241202,135400,439507420,4025,4025,4025,4025,2
|
|
20241202,135300,439499370,4025,4025,4025,4025,0
|
|
20241202,135200,439499370,4025,4025,4025,4025,0
|
|
20241202,135100,439499370,4025,4025,4025,4025,2
|
|
20241202,135000,439491320,4025,4025,4025,4025,0
|
|
20241202,134900,439491320,4025,4025,4025,4025,0
|
|
20241202,134800,439491320,4025,4025,4025,4025,2
|
|
20241202,134700,439483270,4025,4025,4025,4025,1
|
|
20241202,134600,439479245,4025,4025,4025,4025,2
|
|
20241202,134500,439471195,4045,4045,4045,4045,0
|
|
20241202,134400,439471195,4045,4045,4045,4045,32
|
|
20241202,134300,439341755,4045,4045,4045,4045,2
|
|
20241202,134200,439333665,4045,4045,4045,4045,267
|
|
20241202,134100,438253650,4045,4025,4045,4025,17
|
|
20241202,134000,438184925,4020,4020,4020,4020,0
|
|
20241202,133900,438184925,4020,4025,4025,4020,19
|
|
20241202,133800,438108465,4025,4025,4025,4025,84
|
|
20241202,133700,437770365,4020,4025,4025,4020,100
|
|
20241202,133600,437368275,4020,4020,4020,4020,0
|
|
20241202,133500,437368275,4020,4020,4020,4020,2
|
|
20241202,133400,437360235,4020,4030,4030,4020,4400
|
|
20241202,133300,419648255,4030,4030,4030,4030,2
|
|
20241202,133200,419640195,4050,4050,4050,4050,0
|
|
20241202,133100,419640195,4050,4050,4050,4050,1
|
|
20241202,133000,419636145,4025,4025,4025,4025,2
|
|
20241202,132900,419628095,4030,4030,4030,4030,978
|
|
20241202,132800,415686755,4025,4025,4025,4025,0
|
|
20241202,132700,415686755,4025,4040,4040,4025,80
|
|
20241202,132600,415364355,4030,4030,4030,4030,0
|
|
20241202,132500,415364355,4030,4030,4030,4030,2
|
|
20241202,132400,415356295,4030,4030,4030,4030,0
|
|
20241202,132300,415356295,4030,4030,4030,4030,100
|
|
20241202,132200,414953295,4030,4030,4030,4030,2
|
|
20241202,132100,414945235,4030,4030,4030,4030,0
|
|
20241202,132000,414945235,4030,4035,4035,4030,3
|
|
20241202,131900,414933140,4040,4040,4040,4040,0
|
|
20241202,131800,414933140,4040,4040,4040,4040,62
|
|
20241202,131700,414682660,4040,4040,4040,4040,1
|
|
20241202,131600,414678620,4045,4045,4045,4045,1
|
|
20241202,131500,414674575,4050,4025,4050,4025,20
|
|
20241202,131400,414594050,4025,4025,4025,4025,2
|
|
20241202,131300,414586000,4050,4050,4050,4050,0
|
|
20241202,131200,414586000,4050,4025,4050,4025,3
|
|
20241202,131100,414573900,4050,4050,4050,4050,2
|
|
20241202,131000,414565800,4025,4025,4025,4025,0
|
|
20241202,130900,414565800,4025,4025,4025,4025,2
|
|
20241202,130800,414557750,4050,4050,4050,4050,0
|
|
20241202,130700,414557750,4050,4050,4050,4050,1
|
|
20241202,130600,414553700,4025,4030,4030,4025,502
|
|
20241202,130500,412532135,4050,4050,4050,4050,2
|
|
20241202,130400,412524035,4030,4030,4030,4030,2
|
|
20241202,130300,412515975,4050,4050,4050,4050,0
|
|
20241202,130200,412515975,4050,4050,4050,4050,2
|
|
20241202,130100,412507875,4030,4030,4030,4030,2
|
|
20241202,130000,412499815,4030,4030,4030,4030,0
|
|
20241202,125900,412499815,4030,4030,4030,4030,0
|
|
20241202,125800,412499815,4030,4030,4030,4030,2
|
|
20241202,125700,412491755,4050,4050,4050,4050,1
|
|
20241202,125600,412487705,4050,4030,4050,4030,4
|
|
20241202,125500,412471545,4030,4030,4030,4030,396
|
|
20241202,125400,410875665,4030,4030,4030,4030,0
|
|
20241202,125300,410875665,4030,4030,4030,4030,2
|
|
20241202,125200,410867605,4030,4030,4030,4030,0
|
|
20241202,125100,410867605,4030,4030,4030,4030,52
|
|
20241202,125000,410658045,4050,4050,4050,4050,3
|
|
20241202,124900,410645895,4025,4025,4025,4025,0
|
|
20241202,124800,410645895,4025,4025,4025,4025,2
|
|
20241202,124700,410637845,4025,4025,4025,4025,0
|
|
20241202,124600,410637845,4025,4025,4025,4025,0
|
|
20241202,124500,410637845,4025,4025,4025,4025,2
|
|
20241202,124400,410629795,4050,4050,4050,4050,0
|
|
20241202,124300,410629795,4050,4025,4050,4025,4
|
|
20241202,124200,410613645,4050,4050,4050,4050,10
|
|
20241202,124100,410573145,4040,4035,4040,4030,6165
|
|
20241202,124000,385727725,4040,4040,4040,4040,1
|
|
20241202,123900,385723685,4050,4050,4050,4050,0
|
|
20241202,123800,385723685,4050,4050,4050,4050,2
|
|
20241202,123700,385715585,4045,4065,4065,4045,887
|
|
20241202,123600,382123540,4050,4050,4050,4050,0
|
|
20241202,123500,382123540,4050,4050,4050,4050,2
|
|
20241202,123400,382115440,4050,4050,4050,4050,0
|
|
20241202,123300,382115440,4050,4050,4050,4050,0
|
|
20241202,123200,382115440,4050,4050,4050,4050,2
|
|
20241202,123100,382107340,4050,4050,4050,4050,3
|
|
20241202,123000,382095190,4065,4050,4065,4050,5
|
|
20241202,122900,382074895,4050,4050,4050,4050,0
|
|
20241202,122800,382074895,4050,4050,4050,4050,20
|
|
20241202,122700,381993895,4050,4050,4050,4050,2
|
|
20241202,122600,381985795,4050,4050,4050,4050,0
|
|
20241202,122500,381985795,4050,4050,4050,4050,0
|
|
20241202,122400,381985795,4050,4050,4050,4050,2
|
|
20241202,122300,381977695,4070,4070,4070,4070,1
|
|
20241202,122200,381973625,4050,4050,4050,4050,2
|
|
20241202,122100,381965525,4070,4070,4070,4070,1
|
|
20241202,122000,381961455,4050,4050,4050,4050,0
|
|
20241202,121900,381961455,4050,4050,4050,4050,2
|
|
20241202,121800,381953355,4050,4050,4050,4050,301
|
|
20241202,121700,380734305,4050,4050,4050,4050,0
|
|
20241202,121600,380734305,4050,4050,4050,4050,2
|
|
20241202,121500,380726205,4070,4050,4070,4050,290
|
|
20241202,121400,379551685,4050,4050,4050,4050,2
|
|
20241202,121300,379543585,4050,4050,4050,4050,0
|
|
20241202,121200,379543585,4050,4050,4050,4050,0
|
|
20241202,121100,379543585,4050,4050,4050,4050,3
|
|
20241202,121000,379531435,4070,4060,4070,4060,15
|
|
20241202,120900,379470410,4050,4050,4050,4050,701
|
|
20241202,120800,376631360,4045,4055,4055,4045,413
|
|
20241202,120700,374959625,4050,4050,4050,4050,10
|
|
20241202,120600,374919125,4050,4050,4050,4050,2
|
|
20241202,120500,374911025,4065,4050,4065,4050,7
|
|
20241202,120400,374882630,4045,4045,4045,4045,0
|
|
20241202,120300,374882630,4045,4045,4045,4045,2
|
|
20241202,120200,374874540,4045,4045,4045,4045,0
|
|
20241202,120100,374874540,4045,4045,4045,4045,2
|
|
20241202,120000,374866450,4050,4045,4050,4045,2717
|
|
20241202,115900,363876180,4045,4045,4045,4030,190
|
|
20241202,115800,363110435,4025,4025,4025,4025,2
|
|
20241202,115700,363102385,4025,4030,4030,4025,289
|
|
20241202,115600,361939110,4045,4045,4045,4025,12
|
|
20241202,115500,361890770,4025,4025,4025,4025,483
|
|
20241202,115400,359946695,4025,4025,4025,4025,0
|
|
20241202,115300,359946695,4025,4025,4025,4025,2
|
|
20241202,115200,359938645,4025,4025,4025,4025,0
|
|
20241202,115100,359938645,4025,4040,4050,4025,10
|
|
20241202,115000,359898235,4025,4025,4025,4025,12
|
|
20241202,114900,359849935,4030,4030,4030,4025,31
|
|
20241202,114800,359725025,4025,4025,4025,4025,0
|
|
20241202,114700,359725025,4025,4025,4025,4025,2
|
|
20241202,114600,359716975,4030,4030,4030,4030,800
|
|
20241202,114500,356492975,4040,4040,4040,4040,1
|
|
20241202,114400,356488935,4040,4040,4040,4040,0
|
|
20241202,114300,356488935,4040,4040,4040,4040,0
|
|
20241202,114200,356488935,4040,4030,4040,4030,6
|
|
20241202,114100,356464715,4030,4030,4030,4030,0
|
|
20241202,114000,356464715,4030,4030,4030,4030,2
|
|
20241202,113900,356456655,4030,4030,4030,4030,0
|
|
20241202,113800,356456655,4030,4030,4030,4030,686
|
|
20241202,113700,353692075,4030,4030,4030,4030,2
|
|
20241202,113600,353684015,4030,4030,4030,4030,96
|
|
20241202,113500,353297135,4030,4030,4030,4030,0
|
|
20241202,113400,353297135,4030,4030,4030,4030,2
|
|
20241202,113300,353289075,4035,4035,4035,4035,280
|
|
20241202,113200,352159275,4030,4030,4030,4030,2
|
|
20241202,113100,352151215,4030,4030,4030,4030,0
|
|
20241202,113000,352151215,4030,4030,4030,4030,16
|
|
20241202,112900,352086735,4030,4030,4030,4030,2
|
|
20241202,112800,352078675,4030,4030,4030,4030,0
|
|
20241202,112700,352078675,4030,4030,4030,4030,100
|
|
20241202,112600,351675675,4030,4030,4030,4030,4
|
|
20241202,112500,351659555,4030,4040,4040,4030,199
|
|
20241202,112400,350857565,4030,4030,4030,4030,22
|
|
20241202,112300,350768905,4030,4030,4030,4030,200
|
|
20241202,112200,349962905,4030,4030,4030,4030,0
|
|
20241202,112100,349962905,4030,4030,4030,4030,2
|
|
20241202,112000,349954845,4030,4030,4030,4030,12
|
|
20241202,111900,349906485,4030,4030,4030,4030,0
|
|
20241202,111800,349906485,4030,4030,4030,4030,2
|
|
20241202,111700,349898425,4030,4030,4030,4030,0
|
|
20241202,111600,349898425,4030,4030,4030,4030,3
|
|
20241202,111500,349886335,4050,4050,4050,4050,0
|
|
20241202,111400,349886335,4050,4050,4050,4050,1
|
|
20241202,111300,349882285,4025,4025,4025,4025,2
|
|
20241202,111200,349874235,4050,4050,4050,4050,2
|
|
20241202,111100,349866135,4025,4025,4025,4025,1135
|
|
20241202,111000,345297760,4025,4025,4025,4025,100
|
|
20241202,110900,344895260,4025,4035,4035,4025,380
|
|
20241202,110800,343363530,4035,4035,4035,4035,2
|
|
20241202,110700,343355460,4050,4050,4050,4050,8
|
|
20241202,110600,343323060,4050,4030,4050,4030,51
|
|
20241202,110500,343117510,4030,4030,4030,4030,2
|
|
20241202,110400,343109450,4050,4050,4050,4050,21
|
|
20241202,110300,343024400,4020,4020,4020,4020,62
|
|
20241202,110200,342775160,4050,4030,4050,4025,680
|
|
20241202,110100,340036910,4050,4050,4050,4050,2
|
|
20241202,110000,340028810,4050,4030,4050,4030,3
|
|
20241202,105900,340016700,4050,4050,4050,4050,0
|
|
20241202,105800,340016700,4050,4050,4050,4050,2
|
|
20241202,105700,340008600,4025,4025,4025,4025,2
|
|
20241202,105600,340000550,4055,4040,4055,4040,48
|
|
20241202,105500,339806500,4040,4020,4040,4020,3
|
|
20241202,105400,339794420,4040,4040,4040,4040,32
|
|
20241202,105300,339665140,4040,4020,4040,4020,952
|
|
20241202,105200,335838060,4020,4020,4020,4020,2
|
|
20241202,105100,335830020,4020,4020,4020,4020,0
|
|
20241202,105000,335830020,4020,4020,4020,4020,802
|
|
20241202,104900,332605980,4020,4020,4020,4020,0
|
|
20241202,104800,332605980,4020,4020,4020,4020,0
|
|
20241202,104700,332605980,4020,4035,4035,4020,948
|
|
20241202,104600,328782970,4035,4035,4035,4035,0
|
|
20241202,104500,328782970,4035,4035,4035,4035,0
|
|
20241202,104400,328782970,4035,4035,4035,4035,2
|
|
20241202,104300,328774900,4060,4060,4060,4060,5
|
|
20241202,104200,328754600,4075,4040,4075,4040,12
|
|
20241202,104100,328705770,4080,4080,4080,4080,0
|
|
20241202,104000,328705770,4080,4080,4080,4080,0
|
|
20241202,103900,328705770,4080,4035,4085,4035,6
|
|
20241202,103800,328681420,4085,4060,4090,4060,41
|
|
20241202,103700,328514680,4020,4060,4060,4020,2
|
|
20241202,103600,328506600,4020,4020,4020,4020,2
|
|
20241202,103500,328498560,4050,4020,4050,4020,2830
|
|
20241202,103400,317112920,4015,4020,4020,4015,7
|
|
20241202,103300,317084790,4020,4020,4020,4020,200
|
|
20241202,103200,316280790,4020,4020,4020,4020,2
|
|
20241202,103100,316272750,4020,4020,4025,4015,98
|
|
20241202,103000,315878780,4015,4020,4020,4015,295
|
|
20241202,102900,314693305,4020,4020,4020,4020,126
|
|
20241202,102800,314186785,4020,4035,4035,4020,587
|
|
20241202,102700,311823065,4030,4030,4030,4030,0
|
|
20241202,102600,311823065,4030,4030,4030,4030,2
|
|
20241202,102500,311815005,4025,4045,4045,4025,815
|
|
20241202,102400,308531885,4060,4035,4060,4035,208
|
|
20241202,102300,307687905,4035,4035,4035,4035,1
|
|
20241202,102200,307683870,4030,4030,4030,4030,151
|
|
20241202,102100,307075340,4025,4030,4030,4025,22
|
|
20241202,102000,306986775,4050,4050,4050,4050,0
|
|
20241202,101900,306986775,4050,4050,4050,4050,1
|
|
20241202,101800,306982725,4030,4050,4055,4030,20
|
|
20241202,101700,306902055,4055,4055,4055,4055,0
|
|
20241202,101600,306902055,4055,4055,4055,4055,0
|
|
20241202,101500,306902055,4055,4025,4055,4025,14
|
|
20241202,101400,306845345,4055,4050,4055,4050,3
|
|
20241202,101300,306833185,4030,4030,4030,4030,2
|
|
20241202,101200,306825125,4055,4030,4055,4030,673
|
|
20241202,101100,304112860,4030,4030,4030,4030,0
|
|
20241202,101000,304112860,4030,4030,4030,4030,2
|
|
20241202,100900,304104800,4055,4030,4055,4030,1006
|
|
20241202,100800,300025545,4030,4030,4030,4030,0
|
|
20241202,100700,300025545,4030,4065,4065,4030,3
|
|
20241202,100600,300013420,4050,4050,4050,4050,1000
|
|
20241202,100500,295963420,4050,4050,4050,4050,6
|
|
20241202,100400,295939120,4100,4100,4100,4100,0
|
|
20241202,100300,295939120,4100,4050,4100,4050,1000
|
|
20241202,100200,291876300,4035,4035,4035,4035,2
|
|
20241202,100100,291868230,4040,4040,4040,4040,89
|
|
20241202,100000,291508670,4040,4015,4040,4015,9
|
|
20241202,095900,291472360,4020,4020,4020,4020,384
|
|
20241202,095800,289928680,4015,4015,4015,4015,0
|
|
20241202,095700,289928680,4015,4015,4015,4015,2
|
|
20241202,095600,289920650,4010,4020,4020,4010,181
|
|
20241202,095500,289194365,4035,4035,4035,4035,281
|
|
20241202,095400,288060530,4030,4015,4030,4010,544
|
|
20241202,095300,285871125,4005,4005,4005,4005,0
|
|
20241202,095200,285871125,4005,4010,4010,4005,5839
|
|
20241202,095100,262485825,4010,4020,4020,4010,520
|
|
20241202,095000,260400065,4020,4020,4020,4020,4
|
|
20241202,094900,260383985,4010,4015,4015,4005,360
|
|
20241202,094800,258940890,4040,4035,4040,4000,3243
|
|
20241202,094700,245962970,4030,4015,4030,4000,778
|
|
20241202,094600,242847880,4015,4015,4015,4015,83
|
|
20241202,094500,242514635,4015,4015,4015,4015,0
|
|
20241202,094400,242514635,4015,4040,4040,4015,5
|
|
20241202,094300,242494485,4020,4020,4020,4020,119
|
|
20241202,094200,242016105,4035,4035,4035,4035,484
|
|
20241202,094100,240063165,4035,4045,4045,4035,1164
|
|
20241202,094000,235361655,4045,4045,4045,4045,19
|
|
20241202,093900,235284800,4060,4060,4060,4060,742
|
|
20241202,093800,232272280,4045,4045,4045,4045,3
|
|
20241202,093700,232260145,4040,4045,4045,4040,215
|
|
20241202,093600,231391345,4040,4045,4045,4040,83
|
|
20241202,093500,231055955,4065,4040,4065,4040,772
|
|
20241202,093400,227918525,4065,4055,4065,4035,1022
|
|
20241202,093300,223789010,4055,4070,4070,4055,102
|
|
20241202,093200,223373900,4075,4075,4075,4075,715
|
|
20241202,093100,220460275,4070,4045,4075,4045,407
|
|
20241202,093000,218807260,4045,4095,4095,4035,12251
|
|
20241202,092900,169071155,4090,4120,4120,4090,2574
|
|
20241202,092800,158527085,4120,4120,4120,4120,5
|
|
20241202,092700,158506485,4130,4125,4130,4125,85
|
|
20241202,092600,158155440,4125,4115,4125,4110,99
|
|
20241202,092500,157748385,4110,4115,4115,4110,20
|
|
20241202,092400,157666095,4130,4130,4130,4130,30
|
|
20241202,092300,157542195,4100,4100,4100,4100,2
|
|
20241202,092200,157533995,4095,4095,4095,4095,0
|
|
20241202,092100,157533995,4095,4100,4130,4095,4794
|
|
20241202,092000,137860935,4090,4095,4095,4090,149
|
|
20241202,091900,137250790,4095,4095,4095,4085,576
|
|
20241202,091800,134896965,4085,4085,4090,4085,3635
|
|
20241202,091700,120029965,4085,4085,4100,4080,2724
|
|
20241202,091600,108902685,4100,4120,4120,4090,3603
|
|
20241202,091500,94140885,4120,4120,4145,4120,3479
|
|
20241202,091400,79800485,4120,4135,4135,4120,268
|
|
20241202,091300,78696310,4115,4125,4125,4115,2981
|
|
20241202,091200,66407975,4115,4145,4165,4115,2253
|
|
20241202,091100,57112655,4130,4160,4165,4130,1911
|
|
20241202,091000,49205015,4155,4185,4185,4135,3883
|
|
20241202,090900,33064570,4185,4190,4190,4185,497
|
|
20241202,090800,30982960,4190,4180,4195,4180,503
|
|
20241202,090700,28875860,4180,4185,4190,4180,1432
|
|
20241202,090600,22886570,4185,4215,4235,4185,4714
|
|
20241202,090500,3116990,4245,4245,4245,4245,50
|
|
20241202,090400,2904740,4250,4250,4250,4250,0
|
|
20241202,090300,2904740,4250,4250,4250,4250,1
|
|
20241202,090200,2900490,4200,4235,4235,4200,71
|
|
20241202,090100,2601950,4255,4255,4260,4255,53
|
|
20241202,090000,2376380,4260,4260,4260,4240,558
|