702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,203900,874549385,4025,4025,4025,4025,9524
|
|
20241223,203800,874549385,4025,4025,4025,4025,0
|
|
20241223,203700,874549385,4025,4025,4025,4025,0
|
|
20241223,203600,874549385,4025,4025,4025,4025,0
|
|
20241223,203500,874549385,4025,4025,4025,4025,0
|
|
20241223,203400,874549385,4025,4025,4025,4025,0
|
|
20241223,203300,874549385,4025,4025,4025,4025,0
|
|
20241223,203200,874549385,4025,4025,4025,4025,0
|
|
20241223,203100,874549385,4025,4025,4025,4025,0
|
|
20241223,203000,874549385,4025,4025,4025,4025,0
|
|
20241223,202900,874549385,4025,4025,4025,4025,0
|
|
20241223,202800,874549385,4025,4025,4025,4025,0
|
|
20241223,202700,874549385,4025,4025,4025,4025,0
|
|
20241223,202600,874549385,4025,4025,4025,4025,0
|
|
20241223,202500,874549385,4025,4025,4025,4025,0
|
|
20241223,202400,874549385,4025,4025,4025,4025,0
|
|
20241223,202300,874549385,4025,4025,4025,4025,0
|
|
20241223,202200,874549385,4025,4025,4025,4025,0
|
|
20241223,202100,874549385,4025,4025,4025,4025,0
|
|
20241223,202000,874549385,4025,4025,4025,4025,0
|
|
20241223,201900,874549385,4025,4025,4025,4025,0
|
|
20241223,201800,874549385,4025,4025,4025,4025,0
|
|
20241223,201700,874549385,4025,4025,4025,4025,0
|
|
20241223,201600,874549385,4025,4025,4025,4025,0
|
|
20241223,201500,874549385,4025,4025,4025,4025,0
|
|
20241223,201400,874549385,4025,4025,4025,4025,0
|
|
20241223,201300,874549385,4025,4025,4025,4025,0
|
|
20241223,201200,874549385,4025,4025,4025,4025,0
|
|
20241223,201100,874549385,4025,4025,4025,4025,0
|
|
20241223,201000,874549385,4025,4025,4025,4025,0
|
|
20241223,200900,874549385,4025,4025,4025,4025,9524
|
|
20241223,200800,874549385,4025,4025,4025,4025,0
|
|
20241223,200700,874549385,4025,4025,4025,4025,0
|
|
20241223,200600,874549385,4025,4025,4025,4025,0
|
|
20241223,200500,874549385,4025,4025,4025,4025,0
|
|
20241223,200400,874549385,4025,4025,4025,4025,0
|
|
20241223,200300,874549385,4025,4025,4025,4025,0
|
|
20241223,200200,874549385,4025,4025,4025,4025,0
|
|
20241223,200100,874549385,4025,4025,4025,4025,0
|
|
20241223,200000,874549385,4025,4025,4025,4025,0
|
|
20241223,195900,874549385,4025,4025,4025,4025,0
|
|
20241223,195800,874549385,4025,4025,4025,4025,0
|
|
20241223,195700,874549385,4025,4025,4025,4025,0
|
|
20241223,195600,874549385,4025,4025,4025,4025,0
|
|
20241223,195500,874549385,4025,4025,4025,4025,0
|
|
20241223,195400,874549385,4025,4025,4025,4025,0
|
|
20241223,195300,874549385,4025,4025,4025,4025,0
|
|
20241223,195200,874549385,4025,4025,4025,4025,0
|
|
20241223,195100,874549385,4025,4025,4025,4025,0
|
|
20241223,195000,874549385,4025,4025,4025,4025,0
|
|
20241223,194900,874549385,4025,4025,4025,4025,0
|
|
20241223,194800,874549385,4025,4025,4025,4025,0
|
|
20241223,194700,874549385,4025,4025,4025,4025,0
|
|
20241223,194600,874549385,4025,4025,4025,4025,0
|
|
20241223,194500,874549385,4025,4025,4025,4025,0
|
|
20241223,194400,874549385,4025,4025,4025,4025,0
|
|
20241223,194300,874549385,4025,4025,4025,4025,0
|
|
20241223,194200,874549385,4025,4025,4025,4025,0
|
|
20241223,194100,874549385,4025,4025,4025,4025,0
|
|
20241223,194000,874549385,4025,4025,4025,4025,0
|
|
20241223,193900,874549385,4025,4025,4025,4025,9524
|
|
20241223,193800,874549385,4025,4025,4025,4025,0
|
|
20241223,193700,874549385,4025,4025,4025,4025,0
|
|
20241223,193600,874549385,4025,4025,4025,4025,0
|
|
20241223,193500,874549385,4025,4025,4025,4025,0
|
|
20241223,193400,874549385,4025,4025,4025,4025,0
|
|
20241223,193300,874549385,4025,4025,4025,4025,0
|
|
20241223,193200,874549385,4025,4025,4025,4025,0
|
|
20241223,193100,874549385,4025,4025,4025,4025,0
|
|
20241223,193000,874549385,4025,4025,4025,4025,0
|
|
20241223,192900,874549385,4025,4025,4025,4025,0
|
|
20241223,192800,874549385,4025,4025,4025,4025,0
|
|
20241223,192700,874549385,4025,4025,4025,4025,0
|
|
20241223,192600,874549385,4025,4025,4025,4025,0
|
|
20241223,192500,874549385,4025,4025,4025,4025,0
|
|
20241223,192400,874549385,4025,4025,4025,4025,0
|
|
20241223,192300,874549385,4025,4025,4025,4025,0
|
|
20241223,192200,874549385,4025,4025,4025,4025,0
|
|
20241223,192100,874549385,4025,4025,4025,4025,0
|
|
20241223,192000,874549385,4025,4025,4025,4025,0
|
|
20241223,191900,874549385,4025,4025,4025,4025,0
|
|
20241223,191800,874549385,4025,4025,4025,4025,0
|
|
20241223,191700,874549385,4025,4025,4025,4025,0
|
|
20241223,191600,874549385,4025,4025,4025,4025,0
|
|
20241223,191500,874549385,4025,4025,4025,4025,0
|
|
20241223,191400,874549385,4025,4025,4025,4025,0
|
|
20241223,191300,874549385,4025,4025,4025,4025,0
|
|
20241223,191200,874549385,4025,4025,4025,4025,0
|
|
20241223,191100,874549385,4025,4025,4025,4025,0
|
|
20241223,191000,874549385,4025,4025,4025,4025,0
|
|
20241223,190900,874549385,4025,4025,4025,4025,9524
|
|
20241223,190800,874549385,4025,4025,4025,4025,0
|
|
20241223,190700,874549385,4025,4025,4025,4025,0
|
|
20241223,190600,874549385,4025,4025,4025,4025,0
|
|
20241223,190500,874549385,4025,4025,4025,4025,0
|
|
20241223,190400,874549385,4025,4025,4025,4025,0
|
|
20241223,190300,874549385,4025,4025,4025,4025,0
|
|
20241223,190200,874549385,4025,4025,4025,4025,0
|
|
20241223,190100,874549385,4025,4025,4025,4025,0
|
|
20241223,190000,874549385,4025,4025,4025,4025,0
|
|
20241223,185900,874549385,4025,4025,4025,4025,0
|
|
20241223,185800,874549385,4025,4025,4025,4025,0
|
|
20241223,185700,874549385,4025,4025,4025,4025,0
|
|
20241223,185600,874549385,4025,4025,4025,4025,0
|
|
20241223,185500,874549385,4025,4025,4025,4025,0
|
|
20241223,185400,874549385,4025,4025,4025,4025,0
|
|
20241223,185300,874549385,4025,4025,4025,4025,0
|
|
20241223,185200,874549385,4025,4025,4025,4025,0
|
|
20241223,185100,874549385,4025,4025,4025,4025,0
|
|
20241223,185000,874549385,4025,4025,4025,4025,0
|
|
20241223,184900,874549385,4025,4025,4025,4025,0
|
|
20241223,184800,874549385,4025,4025,4025,4025,0
|
|
20241223,184700,874549385,4025,4025,4025,4025,0
|
|
20241223,184600,874549385,4025,4025,4025,4025,0
|
|
20241223,184500,874549385,4025,4025,4025,4025,0
|
|
20241223,184400,874549385,4025,4025,4025,4025,0
|
|
20241223,184300,874549385,4025,4025,4025,4025,0
|
|
20241223,184200,874549385,4025,4025,4025,4025,0
|
|
20241223,184100,874549385,4025,4025,4025,4025,0
|
|
20241223,184000,874549385,4025,4025,4025,4025,0
|
|
20241223,183900,874549385,4025,4025,4025,4025,9524
|
|
20241223,183800,874549385,4025,4025,4025,4025,0
|
|
20241223,183700,874549385,4025,4025,4025,4025,0
|
|
20241223,183600,874549385,4025,4025,4025,4025,0
|
|
20241223,183500,874549385,4025,4025,4025,4025,0
|
|
20241223,183400,874549385,4025,4025,4025,4025,0
|
|
20241223,183300,874549385,4025,4025,4025,4025,0
|
|
20241223,183200,874549385,4025,4025,4025,4025,0
|
|
20241223,183100,874549385,4025,4025,4025,4025,0
|
|
20241223,183000,874549385,4025,4025,4025,4025,0
|
|
20241223,182900,874549385,4025,4025,4025,4025,0
|
|
20241223,182800,874549385,4025,4025,4025,4025,0
|
|
20241223,182700,874549385,4025,4025,4025,4025,0
|
|
20241223,182600,874549385,4025,4025,4025,4025,0
|
|
20241223,182500,874549385,4025,4025,4025,4025,0
|
|
20241223,182400,874549385,4025,4025,4025,4025,0
|
|
20241223,182300,874549385,4025,4025,4025,4025,0
|
|
20241223,182200,874549385,4025,4025,4025,4025,0
|
|
20241223,182100,874549385,4025,4025,4025,4025,0
|
|
20241223,182000,874549385,4025,4025,4025,4025,0
|
|
20241223,181900,874549385,4025,4025,4025,4025,0
|
|
20241223,181800,874549385,4025,4025,4025,4025,0
|
|
20241223,181700,874549385,4025,4025,4025,4025,0
|
|
20241223,181600,874549385,4025,4025,4025,4025,0
|
|
20241223,181500,874549385,4025,4025,4025,4025,0
|
|
20241223,181400,874549385,4025,4025,4025,4025,0
|
|
20241223,181300,874549385,4025,4025,4025,4025,0
|
|
20241223,181200,874549385,4025,4025,4025,4025,0
|
|
20241223,181100,874549385,4025,4025,4025,4025,0
|
|
20241223,181000,874549385,4025,4025,4025,4025,0
|
|
20241223,180900,874549385,4025,4025,4025,4025,9524
|
|
20241223,180800,874549385,4025,4025,4025,4025,0
|
|
20241223,180700,874549385,4025,4025,4025,4025,0
|
|
20241223,180600,874549385,4025,4025,4025,4025,0
|
|
20241223,180500,874549385,4025,4025,4025,4025,0
|
|
20241223,180400,874549385,4025,4025,4025,4025,0
|
|
20241223,180300,874549385,4025,4025,4025,4025,0
|
|
20241223,180200,874549385,4025,4025,4025,4025,0
|
|
20241223,180100,874549385,4025,4025,4025,4025,0
|
|
20241223,180000,874549385,4025,4025,4025,4025,0
|
|
20241223,175900,874549385,4025,4025,4025,4025,0
|
|
20241223,175800,874549385,4025,4025,4025,4025,0
|
|
20241223,175700,874549385,4025,4025,4025,4025,0
|
|
20241223,175600,874549385,4025,4025,4025,4025,0
|
|
20241223,175500,874549385,4025,4025,4025,4025,0
|
|
20241223,175400,874549385,4025,4025,4025,4025,0
|
|
20241223,175300,874549385,4025,4025,4025,4025,0
|
|
20241223,175200,874549385,4025,4025,4025,4025,0
|
|
20241223,175100,874549385,4025,4025,4025,4025,0
|
|
20241223,175000,874549385,4025,4025,4025,4025,0
|
|
20241223,174900,874549385,4025,4025,4025,4025,0
|
|
20241223,174800,874549385,4025,4025,4025,4025,0
|
|
20241223,174700,874549385,4025,4025,4025,4025,0
|
|
20241223,174600,874549385,4025,4025,4025,4025,0
|
|
20241223,174500,874549385,4025,4025,4025,4025,0
|
|
20241223,174400,874549385,4025,4025,4025,4025,0
|
|
20241223,174300,874549385,4025,4025,4025,4025,0
|
|
20241223,174200,874549385,4025,4025,4025,4025,0
|
|
20241223,174100,874549385,4025,4025,4025,4025,0
|
|
20241223,174000,874549385,4025,4025,4025,4025,0
|
|
20241223,173900,874549385,4025,4025,4025,4025,9524
|
|
20241223,173800,874549385,4025,4025,4025,4025,0
|
|
20241223,173700,874549385,4025,4025,4025,4025,0
|
|
20241223,173600,874549385,4025,4025,4025,4025,0
|
|
20241223,173500,874549385,4025,4025,4025,4025,0
|
|
20241223,173400,874549385,4025,4025,4025,4025,0
|
|
20241223,173300,874549385,4025,4025,4025,4025,0
|
|
20241223,173200,874549385,4025,4025,4025,4025,0
|
|
20241223,173100,874549385,4025,4025,4025,4025,0
|
|
20241223,173000,874549385,4025,4025,4025,4025,0
|
|
20241223,172900,874549385,4025,4025,4025,4025,0
|
|
20241223,172800,874549385,4025,4025,4025,4025,0
|
|
20241223,172700,874549385,4025,4025,4025,4025,0
|
|
20241223,172600,874549385,4025,4025,4025,4025,0
|
|
20241223,172500,874549385,4025,4025,4025,4025,0
|
|
20241223,172400,874549385,4025,4025,4025,4025,0
|
|
20241223,172300,874549385,4025,4025,4025,4025,0
|
|
20241223,172200,874549385,4025,4025,4025,4025,0
|
|
20241223,172100,874549385,4025,4025,4025,4025,0
|
|
20241223,172000,874549385,4025,4025,4025,4025,0
|
|
20241223,171900,874549385,4025,4025,4025,4025,0
|
|
20241223,171800,874549385,4025,4025,4025,4025,0
|
|
20241223,171700,874549385,4025,4025,4025,4025,0
|
|
20241223,171600,874549385,4025,4025,4025,4025,0
|
|
20241223,171500,874549385,4025,4025,4025,4025,0
|
|
20241223,171400,874549385,4025,4025,4025,4025,0
|
|
20241223,171300,874549385,4025,4025,4025,4025,0
|
|
20241223,171200,874549385,4025,4025,4025,4025,0
|
|
20241223,171100,874549385,4025,4025,4025,4025,0
|
|
20241223,171000,874549385,4025,4025,4025,4025,0
|
|
20241223,170900,874549385,4025,4025,4025,4025,9524
|
|
20241223,170800,874549385,4025,4025,4025,4025,0
|
|
20241223,170700,874549385,4025,4025,4025,4025,0
|
|
20241223,170600,874549385,4025,4025,4025,4025,0
|
|
20241223,170500,874549385,4025,4025,4025,4025,0
|
|
20241223,170400,874549385,4025,4025,4025,4025,0
|
|
20241223,170300,874549385,4025,4025,4025,4025,0
|
|
20241223,170200,874549385,4025,4025,4025,4025,0
|
|
20241223,170100,874549385,4025,4025,4025,4025,0
|
|
20241223,170000,874549385,4025,4025,4025,4025,0
|
|
20241223,165900,874549385,4025,4025,4025,4025,0
|
|
20241223,165800,874549385,4025,4025,4025,4025,0
|
|
20241223,165700,874549385,4025,4025,4025,4025,0
|
|
20241223,165600,874549385,4025,4025,4025,4025,0
|
|
20241223,165500,874549385,4025,4025,4025,4025,0
|
|
20241223,165400,874549385,4025,4025,4025,4025,0
|
|
20241223,165300,874549385,4025,4025,4025,4025,0
|
|
20241223,165200,874549385,4025,4025,4025,4025,0
|
|
20241223,165100,874549385,4025,4025,4025,4025,0
|
|
20241223,165000,874549385,4025,4025,4025,4025,0
|
|
20241223,164900,874549385,4025,4025,4025,4025,0
|
|
20241223,164800,874549385,4025,4025,4025,4025,0
|
|
20241223,164700,874549385,4025,4025,4025,4025,0
|
|
20241223,164600,874549385,4025,4025,4025,4025,0
|
|
20241223,164500,874549385,4025,4025,4025,4025,0
|
|
20241223,164400,874549385,4025,4025,4025,4025,0
|
|
20241223,164300,874549385,4025,4025,4025,4025,0
|
|
20241223,164200,874549385,4025,4025,4025,4025,0
|
|
20241223,164100,874549385,4025,4025,4025,4025,0
|
|
20241223,164000,874549385,4025,4025,4025,4025,0
|
|
20241223,163900,874549385,4025,4025,4025,4025,9524
|
|
20241223,163800,874549385,4025,4025,4025,4025,0
|
|
20241223,163700,874549385,4025,4025,4025,4025,0
|
|
20241223,163600,874549385,4025,4025,4025,4025,0
|
|
20241223,163500,874549385,4025,4025,4025,4025,0
|
|
20241223,163400,874549385,4025,4025,4025,4025,0
|
|
20241223,163300,874549385,4025,4025,4025,4025,0
|
|
20241223,163200,874549385,4025,4025,4025,4025,0
|
|
20241223,163100,874549385,4025,4025,4025,4025,0
|
|
20241223,163000,874549385,4025,4025,4025,4025,0
|
|
20241223,162900,874549385,4025,4025,4025,4025,0
|
|
20241223,162800,874549385,4025,4025,4025,4025,0
|
|
20241223,162700,874549385,4025,4025,4025,4025,0
|
|
20241223,162600,874549385,4025,4025,4025,4025,0
|
|
20241223,162500,874549385,4025,4025,4025,4025,0
|
|
20241223,162400,874549385,4025,4025,4025,4025,0
|
|
20241223,162300,874549385,4025,4025,4025,4025,0
|
|
20241223,162200,874549385,4025,4025,4025,4025,0
|
|
20241223,162100,874549385,4025,4025,4025,4025,0
|
|
20241223,162000,874549385,4025,4025,4025,4025,0
|
|
20241223,161900,874549385,4025,4025,4025,4025,0
|
|
20241223,161800,874549385,4025,4025,4025,4025,0
|
|
20241223,161700,874549385,4025,4025,4025,4025,0
|
|
20241223,161600,874549385,4025,4025,4025,4025,0
|
|
20241223,161500,874549385,4025,4025,4025,4025,0
|
|
20241223,161400,874549385,4025,4025,4025,4025,0
|
|
20241223,161300,874549385,4025,4025,4025,4025,0
|
|
20241223,161200,874549385,4025,4025,4025,4025,0
|
|
20241223,161100,874549385,4025,4025,4025,4025,0
|
|
20241223,161000,874549385,4025,4025,4025,4025,0
|
|
20241223,160900,874549385,4025,4025,4025,4025,9524
|
|
20241223,160800,874549385,4025,4025,4025,4025,0
|
|
20241223,160700,874549385,4025,4025,4025,4025,0
|
|
20241223,160600,874549385,4025,4025,4025,4025,0
|
|
20241223,160500,874549385,4025,4025,4025,4025,0
|
|
20241223,160400,874549385,4025,4025,4025,4025,0
|
|
20241223,160300,874549385,4025,4025,4025,4025,0
|
|
20241223,160200,874549385,4025,4025,4025,4025,0
|
|
20241223,160100,874549385,4025,4025,4025,4025,0
|
|
20241223,160000,874549385,4025,4025,4025,4025,0
|
|
20241223,155900,874549385,4025,4025,4025,4025,0
|
|
20241223,155800,874549385,4025,4025,4025,4025,0
|
|
20241223,155700,874549385,4025,4025,4025,4025,0
|
|
20241223,155600,874549385,4025,4025,4025,4025,0
|
|
20241223,155500,874549385,4025,4025,4025,4025,0
|
|
20241223,155400,874549385,4025,4025,4025,4025,0
|
|
20241223,155300,874549385,4025,4025,4025,4025,0
|
|
20241223,155200,874549385,4025,4025,4025,4025,0
|
|
20241223,155100,874549385,4025,4025,4025,4025,0
|
|
20241223,155000,874549385,4025,4025,4025,4025,0
|
|
20241223,154900,874549385,4025,4025,4025,4025,0
|
|
20241223,154800,874549385,4025,4025,4025,4025,0
|
|
20241223,154700,874549385,4025,4025,4025,4025,0
|
|
20241223,154600,874549385,4025,4025,4025,4025,0
|
|
20241223,154500,874549385,4025,4025,4025,4025,0
|
|
20241223,154400,874549385,4025,4025,4025,4025,0
|
|
20241223,154300,874549385,4025,4025,4025,4025,0
|
|
20241223,154200,874549385,4025,4025,4025,4025,0
|
|
20241223,154100,874549385,4025,4025,4025,4025,0
|
|
20241223,154000,874549385,4025,4025,4025,4025,0
|
|
20241223,153900,874549385,4025,4025,4025,4025,9524
|
|
20241223,153800,874549385,4025,4025,4025,4025,0
|
|
20241223,153700,874549385,4025,4025,4025,4025,0
|
|
20241223,153600,874549385,4025,4025,4025,4025,0
|
|
20241223,153500,874549385,4025,4025,4025,4025,0
|
|
20241223,153400,874549385,4025,4025,4025,4025,0
|
|
20241223,153300,874549385,4025,4025,4025,4025,0
|
|
20241223,153200,874549385,4025,4025,4025,4025,0
|
|
20241223,153100,874549385,4025,4025,4025,4025,0
|
|
20241223,153000,874549385,4025,4025,4025,4025,9524
|
|
20241223,152900,836215285,4050,4050,4050,4050,0
|
|
20241223,152800,836215285,4050,4050,4050,4050,0
|
|
20241223,152700,836215285,4050,4050,4050,4050,0
|
|
20241223,152600,836215285,4050,4050,4050,4050,0
|
|
20241223,152500,836215285,4050,4050,4050,4050,0
|
|
20241223,152400,836215285,4050,4050,4050,4050,0
|
|
20241223,152300,836215285,4050,4050,4050,4050,0
|
|
20241223,152200,836215285,4050,4050,4050,4050,0
|
|
20241223,152100,836215285,4050,4050,4050,4050,0
|
|
20241223,152000,836215285,4050,4050,4050,4050,0
|
|
20241223,151900,836215285,4050,4060,4060,4050,1031
|
|
20241223,151800,832036135,4060,4060,4060,4060,331
|
|
20241223,151700,830692275,4060,4065,4065,4060,1641
|
|
20241223,151600,824028405,4090,4085,4090,4070,560
|
|
20241223,151500,821748205,4085,4085,4085,4070,201
|
|
20241223,151400,820928620,4085,4090,4090,4085,100
|
|
20241223,151300,820520070,4090,4095,4095,4090,12
|
|
20241223,151200,820470980,4070,4090,4090,4070,96
|
|
20241223,151100,820080240,4075,4075,4075,4075,100
|
|
20241223,151000,819672740,4100,4100,4100,4100,0
|
|
20241223,150900,819672740,4100,4080,4100,4080,982
|
|
20241223,150800,815652680,4085,4070,4085,4065,3
|
|
20241223,150700,815640460,4085,4085,4085,4085,0
|
|
20241223,150600,815640460,4085,4085,4085,4085,0
|
|
20241223,150500,815640460,4085,4085,4085,4085,100
|
|
20241223,150400,815231960,4090,4090,4090,4090,0
|
|
20241223,150300,815231960,4090,4070,4090,4060,1001
|
|
20241223,150200,811165890,4095,4095,4095,4095,2
|
|
20241223,150100,811157700,4070,4090,4095,4070,745
|
|
20241223,150000,808120265,4070,4070,4070,4070,0
|
|
20241223,145900,808120265,4070,4070,4070,4070,100
|
|
20241223,145800,807713265,4090,4090,4090,4090,0
|
|
20241223,145700,807713265,4090,4090,4090,4090,0
|
|
20241223,145600,807713265,4090,4090,4090,4090,0
|
|
20241223,145500,807713265,4090,4090,4090,4090,0
|
|
20241223,145400,807713265,4090,4060,4090,4060,151
|
|
20241223,145300,807100175,4060,4090,4090,4060,323
|
|
20241223,145200,805785325,4090,4090,4090,4090,31
|
|
20241223,145100,805658535,4060,4060,4060,4060,0
|
|
20241223,145000,805658535,4060,4085,4085,4060,1230
|
|
20241223,144900,800654110,4090,4090,4090,4090,0
|
|
20241223,144800,800654110,4090,4090,4090,4090,10
|
|
20241223,144700,800613210,4095,4085,4095,4085,286
|
|
20241223,144600,799442900,4085,4100,4100,4085,1674
|
|
20241223,144500,792588500,4085,4085,4085,4085,0
|
|
20241223,144400,792588500,4085,4085,4085,4085,0
|
|
20241223,144300,792588500,4085,4090,4100,4085,325
|
|
20241223,144200,791259500,4085,4080,4085,4080,770
|
|
20241223,144100,788117830,4080,4070,4080,4070,6
|
|
20241223,144000,788093360,4070,4070,4070,4070,3
|
|
20241223,143900,788081150,4070,4070,4070,4070,0
|
|
20241223,143800,788081150,4070,4075,4075,4070,184
|
|
20241223,143700,787331375,4070,4070,4070,4070,980
|
|
20241223,143600,783342775,4070,4070,4070,4070,0
|
|
20241223,143500,783342775,4070,4070,4070,4070,0
|
|
20241223,143400,783342775,4070,4070,4070,4070,1
|
|
20241223,143300,783338705,4075,4075,4075,4075,38
|
|
20241223,143200,783183855,4080,4080,4080,4080,0
|
|
20241223,143100,783183855,4080,4080,4080,4080,0
|
|
20241223,143000,783183855,4080,4080,4080,4080,0
|
|
20241223,142900,783183855,4080,4080,4080,4080,0
|
|
20241223,142800,783183855,4080,4080,4080,4080,0
|
|
20241223,142700,783183855,4080,4080,4080,4080,0
|
|
20241223,142600,783183855,4080,4080,4080,4080,0
|
|
20241223,142500,783183855,4080,4080,4080,4080,0
|
|
20241223,142400,783183855,4080,4080,4080,4080,0
|
|
20241223,142300,783183855,4080,4080,4080,4080,0
|
|
20241223,142200,783183855,4080,4080,4080,4080,18
|
|
20241223,142100,783110415,4080,4080,4080,4080,0
|
|
20241223,142000,783110415,4080,4080,4080,4080,5
|
|
20241223,141900,783090015,4060,4060,4060,4060,0
|
|
20241223,141800,783090015,4060,4060,4060,4060,48
|
|
20241223,141700,782895135,4080,4080,4080,4080,0
|
|
20241223,141600,782895135,4080,4080,4080,4080,0
|
|
20241223,141500,782895135,4080,4080,4080,4080,0
|
|
20241223,141400,782895135,4080,4080,4080,4080,0
|
|
20241223,141300,782895135,4080,4080,4080,4080,10
|
|
20241223,141200,782854335,4060,4060,4060,4060,0
|
|
20241223,141100,782854335,4060,4060,4060,4060,1
|
|
20241223,141000,782850275,4085,4085,4085,4085,0
|
|
20241223,140900,782850275,4085,4085,4085,4085,0
|
|
20241223,140800,782850275,4085,4085,4085,4085,0
|
|
20241223,140700,782850275,4085,4085,4085,4085,0
|
|
20241223,140600,782850275,4085,4085,4085,4085,10
|
|
20241223,140500,782809425,4090,4090,4090,4090,0
|
|
20241223,140400,782809425,4090,4090,4090,4090,0
|
|
20241223,140300,782809425,4090,4065,4090,4055,2087
|
|
20241223,140200,774335275,4065,4070,4070,4065,1100
|
|
20241223,140100,769862715,4090,4090,4090,4090,6
|
|
20241223,140000,769838175,4070,4075,4075,4070,707
|
|
20241223,135900,766960620,4090,4090,4090,4090,0
|
|
20241223,135800,766960620,4090,4090,4090,4090,0
|
|
20241223,135700,766960620,4090,4090,4090,4090,7
|
|
20241223,135600,766931990,4075,4075,4075,4075,0
|
|
20241223,135500,766931990,4075,4075,4075,4075,48
|
|
20241223,135400,766736390,4075,4075,4075,4075,0
|
|
20241223,135300,766736390,4075,4075,4075,4075,67
|
|
20241223,135200,766463365,4075,4075,4075,4075,0
|
|
20241223,135100,766463365,4075,4075,4075,4075,74
|
|
20241223,135000,766161815,4090,4090,4090,4090,0
|
|
20241223,134900,766161815,4090,4090,4090,4090,0
|
|
20241223,134800,766161815,4090,4090,4090,4090,0
|
|
20241223,134700,766161815,4090,4090,4090,4090,0
|
|
20241223,134600,766161815,4090,4090,4090,4090,0
|
|
20241223,134500,766161815,4090,4070,4090,4070,207
|
|
20241223,134400,765319205,4070,4070,4070,4070,20
|
|
20241223,134300,765237805,4090,4090,4090,4090,0
|
|
20241223,134200,765237805,4090,4095,4100,4090,530
|
|
20241223,134100,763067505,4095,4095,4095,4095,0
|
|
20241223,134000,763067505,4095,4095,4095,4095,0
|
|
20241223,133900,763067505,4095,4095,4095,4095,0
|
|
20241223,133800,763067505,4095,4095,4095,4095,0
|
|
20241223,133700,763067505,4095,4095,4095,4095,0
|
|
20241223,133600,763067505,4095,4095,4095,4095,7
|
|
20241223,133500,763038840,4065,4065,4065,4065,70
|
|
20241223,133400,762754290,4095,4095,4095,4095,0
|
|
20241223,133300,762754290,4095,4065,4095,4065,54
|
|
20241223,133200,762534660,4095,4065,4095,4065,5
|
|
20241223,133100,762514215,4095,4095,4095,4095,0
|
|
20241223,133000,762514215,4095,4090,4095,4065,906
|
|
20241223,132900,758807940,4090,4090,4090,4090,0
|
|
20241223,132800,758807940,4090,4065,4090,4065,8
|
|
20241223,132700,758775245,4090,4090,4090,4090,0
|
|
20241223,132600,758775245,4090,4090,4090,4090,0
|
|
20241223,132500,758775245,4090,4090,4090,4090,0
|
|
20241223,132400,758775245,4090,4090,4090,4090,0
|
|
20241223,132300,758775245,4090,4070,4090,4070,207
|
|
20241223,132200,757932615,4090,4090,4090,4060,507
|
|
20241223,132100,755859015,4090,4090,4090,4090,60
|
|
20241223,132000,755613615,4090,4090,4090,4090,7
|
|
20241223,131900,755584985,4060,4060,4060,4060,0
|
|
20241223,131800,755584985,4060,4060,4060,4060,0
|
|
20241223,131700,755584985,4060,4065,4065,4060,1267
|
|
20241223,131600,750440930,4060,4060,4060,4060,1
|
|
20241223,131500,750436870,4095,4095,4095,4095,0
|
|
20241223,131400,750436870,4095,4095,4095,4095,0
|
|
20241223,131300,750436870,4095,4095,4095,4095,0
|
|
20241223,131200,750436870,4095,4095,4095,4095,0
|
|
20241223,131100,750436870,4095,4095,4095,4095,0
|
|
20241223,131000,750436870,4095,4095,4095,4095,24
|
|
20241223,130900,750338590,4100,4100,4100,4100,0
|
|
20241223,130800,750338590,4100,4100,4100,4100,121
|
|
20241223,130700,749842490,4105,4105,4105,4105,96
|
|
20241223,130600,749448410,4105,4105,4105,4105,0
|
|
20241223,130500,749448410,4105,4100,4105,4100,275
|
|
20241223,130400,748319635,4100,4100,4100,4100,0
|
|
20241223,130300,748319635,4100,4100,4100,4100,2
|
|
20241223,130200,748311435,4100,4095,4100,4095,6
|
|
20241223,130100,748286845,4100,4100,4100,4100,0
|
|
20241223,130000,748286845,4100,4070,4100,4070,64
|
|
20241223,125900,748025620,4075,4045,4075,4040,790
|
|
20241223,125800,744831785,4075,4075,4075,4075,1
|
|
20241223,125700,744827710,4040,4040,4075,4040,5
|
|
20241223,125600,744807435,4075,4075,4075,4045,6
|
|
20241223,125500,744783015,4085,4085,4085,4085,6
|
|
20241223,125400,744758505,4080,4050,4080,4050,1443
|
|
20241223,125300,738913755,4050,4050,4050,4050,24
|
|
20241223,125200,738816555,4050,4050,4050,4050,2
|
|
20241223,125100,738808455,4080,4085,4090,4080,2758
|
|
20241223,125000,727548620,4085,4095,4095,4085,84
|
|
20241223,124900,727205005,4100,4120,4120,4100,2955
|
|
20241223,124800,715063355,4155,4135,4155,4135,100
|
|
20241223,124700,714649795,4140,4125,4140,4120,1928
|
|
20241223,124600,706691705,4155,4155,4155,4155,0
|
|
20241223,124500,706691705,4155,4155,4155,4155,0
|
|
20241223,124400,706691705,4155,4155,4155,4155,0
|
|
20241223,124300,706691705,4155,4155,4155,4155,1
|
|
20241223,124200,706687550,4160,4155,4160,4155,157
|
|
20241223,124100,706035155,4160,4160,4160,4160,0
|
|
20241223,124000,706035155,4160,4130,4160,4130,218
|
|
20241223,123900,705134695,4160,4160,4160,4160,0
|
|
20241223,123800,705134695,4160,4150,4160,4150,554
|
|
20241223,123700,702833555,4150,4150,4150,4150,0
|
|
20241223,123600,702833555,4150,4125,4150,4125,809
|
|
20241223,123500,699489175,4135,4120,4145,4120,585
|
|
20241223,123400,697077430,4120,4155,4155,4120,265
|
|
20241223,123300,695981065,4160,4130,4185,4130,518
|
|
20241223,123200,693840870,4190,4135,4190,4120,2404
|
|
20241223,123100,683895665,4135,4155,4155,4125,1364
|
|
20241223,123000,678242820,4170,4220,4225,4160,2140
|
|
20241223,122900,669309875,4240,4160,4240,4160,5452
|
|
20241223,122800,646385825,4205,4205,4240,4160,16217
|
|
20241223,122700,578191890,4210,4195,4210,4145,5069
|
|
20241223,122600,556974070,4200,4200,4250,4145,10244
|
|
20241223,122500,513903940,4200,4020,4200,4020,19213
|
|
20241223,122400,434528060,4020,4020,4020,4020,7
|
|
20241223,122300,434499920,4020,4020,4020,4020,0
|
|
20241223,122200,434499920,4020,4020,4020,4020,0
|
|
20241223,122100,434499920,4020,4020,4020,4020,0
|
|
20241223,122000,434499920,4020,4020,4020,4020,375
|
|
20241223,121900,432992420,4020,4020,4020,4020,0
|
|
20241223,121800,432992420,4020,4020,4020,4020,11
|
|
20241223,121700,432948200,4020,4020,4020,4020,0
|
|
20241223,121600,432948200,4020,4020,4020,4020,0
|
|
20241223,121500,432948200,4020,4020,4020,4020,0
|
|
20241223,121400,432948200,4020,4020,4020,4020,0
|
|
20241223,121300,432948200,4020,4020,4020,4020,0
|
|
20241223,121200,432948200,4020,4020,4020,4020,0
|
|
20241223,121100,432948200,4020,4020,4020,4020,0
|
|
20241223,121000,432948200,4020,4020,4020,4020,0
|
|
20241223,120900,432948200,4020,4020,4020,4020,0
|
|
20241223,120800,432948200,4020,4020,4020,4020,0
|
|
20241223,120700,432948200,4020,4020,4020,4020,0
|
|
20241223,120600,432948200,4020,4020,4020,4020,0
|
|
20241223,120500,432948200,4020,4020,4020,4020,0
|
|
20241223,120400,432948200,4020,4020,4020,4020,0
|
|
20241223,120300,432948200,4020,4000,4020,3985,257
|
|
20241223,120200,431922960,4020,4020,4020,4020,0
|
|
20241223,120100,431922960,4020,4000,4020,3995,14
|
|
20241223,120000,431866955,4020,4020,4020,4020,80
|
|
20241223,115900,431545355,4020,4020,4020,4020,157
|
|
20241223,115800,430914215,4020,4020,4020,4020,0
|
|
20241223,115700,430914215,4020,4020,4020,4020,0
|
|
20241223,115600,430914215,4020,3990,4020,3990,1559
|
|
20241223,115500,424672265,3990,4020,4020,3985,4508
|
|
20241223,115400,406660860,4020,4020,4020,4020,986
|
|
20241223,115300,402697140,4000,4000,4000,4000,0
|
|
20241223,115200,402697140,4000,3995,4000,3995,565
|
|
20241223,115100,400437340,4000,4000,4000,4000,3
|
|
20241223,115000,400425340,3995,3995,3995,3995,111
|
|
20241223,114900,399981895,3990,3995,3995,3990,130
|
|
20241223,114800,399463160,4000,4000,4000,4000,0
|
|
20241223,114700,399463160,4000,4000,4000,4000,3
|
|
20241223,114600,399451160,4000,4000,4000,4000,103
|
|
20241223,114500,399039160,4010,4010,4010,4010,0
|
|
20241223,114400,399039160,4010,4010,4010,4010,1
|
|
20241223,114300,399035150,4010,4005,4010,4000,510
|
|
20241223,114200,396995135,4010,4010,4010,4005,243
|
|
20241223,114100,396020780,4010,4010,4010,4010,2
|
|
20241223,114000,396012760,4020,4020,4020,4020,0
|
|
20241223,113900,396012760,4020,4020,4020,4020,0
|
|
20241223,113800,396012760,4020,4020,4020,4020,0
|
|
20241223,113700,396012760,4020,4020,4020,4020,10
|
|
20241223,113600,395972560,4020,4020,4020,4020,257
|
|
20241223,113500,394939420,4020,4020,4020,4020,2
|
|
20241223,113400,394931380,4020,4020,4020,4020,1
|
|
20241223,113300,394927360,4005,4005,4005,4005,13
|
|
20241223,113200,394875295,4020,4020,4020,4020,0
|
|
20241223,113100,394875295,4020,4020,4020,4020,1
|
|
20241223,113000,394871275,4020,4020,4020,4020,0
|
|
20241223,112900,394871275,4020,4020,4020,4020,1
|
|
20241223,112800,394867255,4020,4020,4020,4020,30
|
|
20241223,112700,394746655,4020,4020,4020,4020,2
|
|
20241223,112600,394738615,4000,4000,4000,4000,921
|
|
20241223,112500,391054615,4000,4000,4000,4000,11
|
|
20241223,112400,391010615,4000,4000,4000,4000,3
|
|
20241223,112300,390998615,4000,3995,4000,3995,859
|
|
20241223,112200,387566480,3995,3995,3995,3995,0
|
|
20241223,112100,387566480,3995,3995,3995,3995,0
|
|
20241223,112000,387566480,3995,3995,3995,3995,0
|
|
20241223,111900,387566480,3995,3990,3995,3990,459
|
|
20241223,111800,385734845,3990,3985,3990,3985,5
|
|
20241223,111700,385714900,3990,3990,3990,3990,280
|
|
20241223,111600,384597700,3990,3985,3990,3985,16
|
|
20241223,111500,384533935,3990,3990,3990,3990,0
|
|
20241223,111400,384533935,3990,3990,3990,3990,0
|
|
20241223,111300,384533935,3990,3990,3990,3990,0
|
|
20241223,111200,384533935,3990,3990,3990,3990,0
|
|
20241223,111100,384533935,3990,3990,3990,3990,0
|
|
20241223,111000,384533935,3990,3990,3990,3990,0
|
|
20241223,110900,384533935,3990,3985,3990,3985,158
|
|
20241223,110800,383904230,3990,3990,3990,3990,0
|
|
20241223,110700,383904230,3990,3990,3990,3990,0
|
|
20241223,110600,383904230,3990,3990,3990,3990,2077
|
|
20241223,110500,375617000,3990,3990,3990,3990,0
|
|
20241223,110400,375617000,3990,3985,3990,3985,72
|
|
20241223,110300,375330075,3985,3985,3985,3985,0
|
|
20241223,110200,375330075,3985,3985,3985,3985,0
|
|
20241223,110100,375330075,3985,3985,3985,3985,1
|
|
20241223,110000,375326090,3990,3985,3990,3985,131
|
|
20241223,105900,374804050,3985,3985,3985,3985,20
|
|
20241223,105800,374724350,3985,3985,3985,3985,1
|
|
20241223,105700,374720365,3985,3985,3985,3985,0
|
|
20241223,105600,374720365,3985,3985,3985,3985,0
|
|
20241223,105500,374720365,3985,3985,3985,3985,0
|
|
20241223,105400,374720365,3985,3985,3985,3985,0
|
|
20241223,105300,374720365,3985,3985,3985,3985,0
|
|
20241223,105200,374720365,3985,3970,3985,3970,249
|
|
20241223,105100,373731820,3970,3965,3970,3965,101
|
|
20241223,105000,373331350,3965,3960,3965,3960,810
|
|
20241223,104900,370123745,3970,3970,3970,3965,213
|
|
20241223,104800,369278195,3970,3970,3970,3970,0
|
|
20241223,104700,369278195,3970,3970,3970,3970,3
|
|
20241223,104600,369266285,3975,3975,3975,3960,2561
|
|
20241223,104500,359110855,3975,3980,3980,3975,800
|
|
20241223,104400,355929095,3985,3985,3985,3985,0
|
|
20241223,104300,355929095,3985,3985,3985,3985,16
|
|
20241223,104200,355865335,3990,3990,3990,3990,0
|
|
20241223,104100,355865335,3990,3990,3990,3990,1
|
|
20241223,104000,355861345,3985,3985,3985,3985,200
|
|
20241223,103900,355064345,3990,3990,3990,3990,376
|
|
20241223,103800,353564105,3990,3990,3990,3990,0
|
|
20241223,103700,353564105,3990,3990,3990,3990,0
|
|
20241223,103600,353564105,3990,3990,3990,3990,365
|
|
20241223,103500,352107755,3995,3995,3995,3995,3
|
|
20241223,103400,352095770,3995,3995,3995,3995,1
|
|
20241223,103300,352091775,3985,3985,3985,3985,4
|
|
20241223,103200,352075835,3985,3985,3985,3985,1
|
|
20241223,103100,352071850,3995,3995,3995,3995,0
|
|
20241223,103000,352071850,3995,3985,3995,3985,502
|
|
20241223,102900,350071370,3985,3985,3985,3985,105
|
|
20241223,102800,349652945,3990,3990,3990,3990,3
|
|
20241223,102700,349640975,3995,3995,3995,3995,1000
|
|
20241223,102600,345645975,3995,3995,3995,3995,4
|
|
20241223,102500,345629995,3990,3990,3990,3990,0
|
|
20241223,102400,345629995,3990,3990,3990,3990,146
|
|
20241223,102300,345047455,3985,3985,3985,3985,0
|
|
20241223,102200,345047455,3985,3985,3985,3985,126
|
|
20241223,102100,344545345,3985,3975,3985,3975,321
|
|
20241223,102000,343267925,3980,3985,3985,3980,995
|
|
20241223,101900,339306930,3985,3995,3995,3985,101
|
|
20241223,101800,338904120,4000,4010,4010,4000,2
|
|
20241223,101700,338896110,3980,3980,3980,3980,79
|
|
20241223,101600,338581690,3985,4005,4005,3980,6068
|
|
20241223,101500,314349720,4005,4005,4005,4005,41
|
|
20241223,101400,314185515,4005,4010,4015,4005,344
|
|
20241223,101300,312805775,4000,4010,4010,4000,2265
|
|
20241223,101200,303731105,4010,4025,4025,4005,1018
|
|
20241223,101100,299643855,4025,4025,4025,4025,298
|
|
20241223,101000,298444405,4010,4010,4010,4010,24
|
|
20241223,100900,298348165,4015,4030,4030,4015,202
|
|
20241223,100800,297535635,4030,4030,4030,4030,102
|
|
20241223,100700,297124575,4035,4035,4035,4035,0
|
|
20241223,100600,297124575,4035,4035,4035,4035,200
|
|
20241223,100500,296317575,4005,4010,4010,4005,118
|
|
20241223,100400,295844510,4010,4010,4010,4010,0
|
|
20241223,100300,295844510,4010,4020,4020,4010,24
|
|
20241223,100200,295748245,4015,4015,4015,4015,100
|
|
20241223,100100,295346745,4035,4020,4035,4000,4058
|
|
20241223,100000,279080995,4020,4020,4020,4020,447
|
|
20241223,095900,277284055,4045,4045,4045,4045,0
|
|
20241223,095800,277284055,4045,4045,4045,4045,0
|
|
20241223,095700,277284055,4045,4045,4045,4045,50
|
|
20241223,095600,277081805,4045,4025,4045,4020,955
|
|
20241223,095500,273240890,4050,4050,4050,4050,0
|
|
20241223,095400,273240890,4050,4050,4050,4050,502
|
|
20241223,095300,271207790,4050,4025,4050,4025,12
|
|
20241223,095200,271159215,4050,4030,4050,4025,4939
|
|
20241223,095100,251276910,4025,4025,4025,4025,600
|
|
20241223,095000,248861910,4025,4025,4025,4025,0
|
|
20241223,094900,248861910,4025,4025,4025,4025,0
|
|
20241223,094800,248861910,4025,4025,4025,4025,1
|
|
20241223,094700,248857885,4070,4070,4070,4070,0
|
|
20241223,094600,248857885,4070,4065,4070,4065,202
|
|
20241223,094500,248036750,4020,4020,4020,4020,648
|
|
20241223,094400,245431790,4005,4035,4035,4005,2239
|
|
20241223,094300,236420595,4035,4040,4040,4035,350
|
|
20241223,094200,235007660,4065,4065,4065,4065,1
|
|
20241223,094100,235003595,4040,4040,4040,4040,0
|
|
20241223,094000,235003595,4040,4040,4040,4035,689
|
|
20241223,093900,232220040,4055,4055,4055,4055,0
|
|
20241223,093800,232220040,4055,4055,4055,4055,328
|
|
20241223,093700,230890000,4035,4035,4035,4035,0
|
|
20241223,093600,230890000,4035,4045,4045,4035,3650
|
|
20241223,093500,216155635,4070,4040,4070,4035,5792
|
|
20241223,093400,192755850,4040,4050,4065,4040,1879
|
|
20241223,093300,185142395,4050,4050,4050,4050,97
|
|
20241223,093200,184749545,4045,4045,4050,4045,35
|
|
20241223,093100,184607920,4045,4045,4045,4045,189
|
|
20241223,093000,183843415,4065,4065,4065,4065,31
|
|
20241223,092900,183717400,4065,4070,4070,4065,3
|
|
20241223,092800,183705200,4070,4070,4070,4070,1224
|
|
20241223,092700,178723520,4040,4045,4045,4040,104
|
|
20241223,092600,178302855,4070,4070,4070,4070,300
|
|
20241223,092500,177081855,4070,4070,4070,4070,0
|
|
20241223,092400,177081855,4070,4070,4070,4070,1
|
|
20241223,092300,177077785,4065,4060,4065,4060,1816
|
|
20241223,092200,169700085,4060,4060,4060,4030,2223
|
|
20241223,092100,160713605,4065,4065,4065,4065,51
|
|
20241223,092000,160506290,4035,4065,4065,4035,2468
|
|
20241223,091900,150528155,4045,4070,4070,4045,548
|
|
20241223,091800,148308065,4070,4070,4070,4070,10
|
|
20241223,091700,148267365,4070,4070,4070,4045,327
|
|
20241223,091600,146943000,4075,4080,4080,4065,485
|
|
20241223,091500,144969825,4080,4080,4080,4080,10
|
|
20241223,091400,144929025,4080,4075,4080,4075,306
|
|
20241223,091300,143681075,4080,4095,4095,4080,122
|
|
20241223,091200,143181635,4070,4070,4090,4070,456
|
|
20241223,091100,141325655,4095,4095,4095,4095,1
|
|
20241223,091000,141321560,4095,4095,4095,4095,14
|
|
20241223,090900,141264230,4085,4085,4085,4085,1680
|
|
20241223,090800,134401430,4085,4075,4085,4045,2212
|
|
20241223,090700,125391695,4075,4075,4075,4075,189
|
|
20241223,090600,124621520,4075,4060,4075,4045,285
|
|
20241223,090500,123464405,4040,4075,4075,4035,7560
|
|
20241223,090400,92941240,4075,4050,4075,4045,9813
|
|
20241223,090300,53222380,4095,4045,4095,4045,6
|
|
20241223,090200,53197860,4035,4065,4080,4035,3563
|
|
20241223,090100,38785970,4080,4155,4155,4065,1880
|
|
20241223,090000,31127040,4155,4075,4155,4065,7606
|