574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183100,255025680,3725,3725,3725,3725,1566
|
|
20241206,183000,255025680,3725,3725,3725,3725,0
|
|
20241206,182900,255025680,3725,3725,3725,3725,0
|
|
20241206,182800,255025680,3725,3725,3725,3725,0
|
|
20241206,182700,255025680,3725,3725,3725,3725,0
|
|
20241206,182600,255025680,3725,3725,3725,3725,0
|
|
20241206,182500,255025680,3725,3725,3725,3725,0
|
|
20241206,182400,255025680,3725,3725,3725,3725,0
|
|
20241206,182300,255025680,3725,3725,3725,3725,0
|
|
20241206,182200,255025680,3725,3725,3725,3725,0
|
|
20241206,182100,255025680,3725,3725,3725,3725,0
|
|
20241206,182000,255025680,3725,3725,3725,3725,0
|
|
20241206,181900,255025680,3725,3725,3725,3725,0
|
|
20241206,181800,255025680,3725,3725,3725,3725,0
|
|
20241206,181700,255025680,3725,3725,3725,3725,0
|
|
20241206,181600,255025680,3725,3725,3725,3725,0
|
|
20241206,181500,255025680,3725,3725,3725,3725,0
|
|
20241206,181400,255025680,3725,3725,3725,3725,0
|
|
20241206,181300,255025680,3725,3725,3725,3725,0
|
|
20241206,181200,255025680,3725,3725,3725,3725,0
|
|
20241206,181100,255025680,3725,3725,3725,3725,0
|
|
20241206,181000,255025680,3725,3725,3725,3725,0
|
|
20241206,180900,255025680,3725,3725,3725,3725,0
|
|
20241206,180800,255025680,3725,3725,3725,3725,0
|
|
20241206,180700,255025680,3725,3725,3725,3725,0
|
|
20241206,180600,255025680,3725,3725,3725,3725,0
|
|
20241206,180500,255025680,3725,3725,3725,3725,0
|
|
20241206,180400,255025680,3725,3725,3725,3725,0
|
|
20241206,180300,255025680,3725,3725,3725,3725,0
|
|
20241206,180200,255025680,3725,3725,3725,3725,0
|
|
20241206,180100,255025680,3725,3725,3725,3725,1566
|
|
20241206,180000,255025680,3725,3725,3725,3725,0
|
|
20241206,175900,255025680,3725,3725,3725,3725,0
|
|
20241206,175800,255025680,3725,3725,3725,3725,0
|
|
20241206,175700,255025680,3725,3725,3725,3725,0
|
|
20241206,175600,255025680,3725,3725,3725,3725,0
|
|
20241206,175500,255025680,3725,3725,3725,3725,0
|
|
20241206,175400,255025680,3725,3725,3725,3725,0
|
|
20241206,175300,255025680,3725,3725,3725,3725,0
|
|
20241206,175200,255025680,3725,3725,3725,3725,0
|
|
20241206,175100,255025680,3725,3725,3725,3725,0
|
|
20241206,175000,255025680,3725,3725,3725,3725,0
|
|
20241206,174900,255025680,3725,3725,3725,3725,0
|
|
20241206,174800,255025680,3725,3725,3725,3725,0
|
|
20241206,174700,255025680,3725,3725,3725,3725,0
|
|
20241206,174600,255025680,3725,3725,3725,3725,0
|
|
20241206,174500,255025680,3725,3725,3725,3725,0
|
|
20241206,174400,255025680,3725,3725,3725,3725,0
|
|
20241206,174300,255025680,3725,3725,3725,3725,0
|
|
20241206,174200,255025680,3725,3725,3725,3725,0
|
|
20241206,174100,255025680,3725,3725,3725,3725,0
|
|
20241206,174000,255025680,3725,3725,3725,3725,0
|
|
20241206,173900,255025680,3725,3725,3725,3725,0
|
|
20241206,173800,255025680,3725,3725,3725,3725,0
|
|
20241206,173700,255025680,3725,3725,3725,3725,0
|
|
20241206,173600,255025680,3725,3725,3725,3725,0
|
|
20241206,173500,255025680,3725,3725,3725,3725,0
|
|
20241206,173400,255025680,3725,3725,3725,3725,0
|
|
20241206,173300,255025680,3725,3725,3725,3725,0
|
|
20241206,173200,255025680,3725,3725,3725,3725,0
|
|
20241206,173100,255025680,3725,3725,3725,3725,1566
|
|
20241206,173000,255025680,3725,3725,3725,3725,0
|
|
20241206,172900,255025680,3725,3725,3725,3725,0
|
|
20241206,172800,255025680,3725,3725,3725,3725,0
|
|
20241206,172700,255025680,3725,3725,3725,3725,0
|
|
20241206,172600,255025680,3725,3725,3725,3725,0
|
|
20241206,172500,255025680,3725,3725,3725,3725,0
|
|
20241206,172400,255025680,3725,3725,3725,3725,0
|
|
20241206,172300,255025680,3725,3725,3725,3725,0
|
|
20241206,172200,255025680,3725,3725,3725,3725,0
|
|
20241206,172100,255025680,3725,3725,3725,3725,0
|
|
20241206,172000,255025680,3725,3725,3725,3725,0
|
|
20241206,171900,255025680,3725,3725,3725,3725,0
|
|
20241206,171800,255025680,3725,3725,3725,3725,0
|
|
20241206,171700,255025680,3725,3725,3725,3725,0
|
|
20241206,171600,255025680,3725,3725,3725,3725,0
|
|
20241206,171500,255025680,3725,3725,3725,3725,0
|
|
20241206,171400,255025680,3725,3725,3725,3725,0
|
|
20241206,171300,255025680,3725,3725,3725,3725,0
|
|
20241206,171200,255025680,3725,3725,3725,3725,0
|
|
20241206,171100,255025680,3725,3725,3725,3725,0
|
|
20241206,171000,255025680,3725,3725,3725,3725,0
|
|
20241206,170900,255025680,3725,3725,3725,3725,0
|
|
20241206,170800,255025680,3725,3725,3725,3725,0
|
|
20241206,170700,255025680,3725,3725,3725,3725,0
|
|
20241206,170600,255025680,3725,3725,3725,3725,0
|
|
20241206,170500,255025680,3725,3725,3725,3725,0
|
|
20241206,170400,255025680,3725,3725,3725,3725,0
|
|
20241206,170300,255025680,3725,3725,3725,3725,0
|
|
20241206,170200,255025680,3725,3725,3725,3725,0
|
|
20241206,170100,255025680,3725,3725,3725,3725,1566
|
|
20241206,170000,255025680,3725,3725,3725,3725,0
|
|
20241206,165900,255025680,3725,3725,3725,3725,0
|
|
20241206,165800,255025680,3725,3725,3725,3725,0
|
|
20241206,165700,255025680,3725,3725,3725,3725,0
|
|
20241206,165600,255025680,3725,3725,3725,3725,0
|
|
20241206,165500,255025680,3725,3725,3725,3725,0
|
|
20241206,165400,255025680,3725,3725,3725,3725,0
|
|
20241206,165300,255025680,3725,3725,3725,3725,0
|
|
20241206,165200,255025680,3725,3725,3725,3725,0
|
|
20241206,165100,255025680,3725,3725,3725,3725,0
|
|
20241206,165000,255025680,3725,3725,3725,3725,0
|
|
20241206,164900,255025680,3725,3725,3725,3725,0
|
|
20241206,164800,255025680,3725,3725,3725,3725,0
|
|
20241206,164700,255025680,3725,3725,3725,3725,0
|
|
20241206,164600,255025680,3725,3725,3725,3725,0
|
|
20241206,164500,255025680,3725,3725,3725,3725,0
|
|
20241206,164400,255025680,3725,3725,3725,3725,0
|
|
20241206,164300,255025680,3725,3725,3725,3725,0
|
|
20241206,164200,255025680,3725,3725,3725,3725,0
|
|
20241206,164100,255025680,3725,3725,3725,3725,0
|
|
20241206,164000,255025680,3725,3725,3725,3725,0
|
|
20241206,163900,255025680,3725,3725,3725,3725,0
|
|
20241206,163800,255025680,3725,3725,3725,3725,0
|
|
20241206,163700,255025680,3725,3725,3725,3725,0
|
|
20241206,163600,255025680,3725,3725,3725,3725,0
|
|
20241206,163500,255025680,3725,3725,3725,3725,0
|
|
20241206,163400,255025680,3725,3725,3725,3725,0
|
|
20241206,163300,255025680,3725,3725,3725,3725,0
|
|
20241206,163200,255025680,3725,3725,3725,3725,0
|
|
20241206,163100,255025680,3725,3725,3725,3725,1566
|
|
20241206,163000,255025680,3725,3725,3725,3725,0
|
|
20241206,162900,255025680,3725,3725,3725,3725,0
|
|
20241206,162800,255025680,3725,3725,3725,3725,0
|
|
20241206,162700,255025680,3725,3725,3725,3725,0
|
|
20241206,162600,255025680,3725,3725,3725,3725,0
|
|
20241206,162500,255025680,3725,3725,3725,3725,0
|
|
20241206,162400,255025680,3725,3725,3725,3725,0
|
|
20241206,162300,255025680,3725,3725,3725,3725,0
|
|
20241206,162200,255025680,3725,3725,3725,3725,0
|
|
20241206,162100,255025680,3725,3725,3725,3725,0
|
|
20241206,162000,255025680,3725,3725,3725,3725,0
|
|
20241206,161900,255025680,3725,3725,3725,3725,0
|
|
20241206,161800,255025680,3725,3725,3725,3725,0
|
|
20241206,161700,255025680,3725,3725,3725,3725,0
|
|
20241206,161600,255025680,3725,3725,3725,3725,0
|
|
20241206,161500,255025680,3725,3725,3725,3725,0
|
|
20241206,161400,255025680,3725,3725,3725,3725,0
|
|
20241206,161300,255025680,3725,3725,3725,3725,0
|
|
20241206,161200,255025680,3725,3725,3725,3725,0
|
|
20241206,161100,255025680,3725,3725,3725,3725,0
|
|
20241206,161000,255025680,3725,3725,3725,3725,0
|
|
20241206,160900,255025680,3725,3725,3725,3725,0
|
|
20241206,160800,255025680,3725,3725,3725,3725,0
|
|
20241206,160700,255025680,3725,3725,3725,3725,0
|
|
20241206,160600,255025680,3725,3725,3725,3725,0
|
|
20241206,160500,255025680,3725,3725,3725,3725,0
|
|
20241206,160400,255025680,3725,3725,3725,3725,0
|
|
20241206,160300,255025680,3725,3725,3725,3725,0
|
|
20241206,160200,255025680,3725,3725,3725,3725,0
|
|
20241206,160100,255025680,3725,3725,3725,3725,1566
|
|
20241206,160000,255025680,3725,3725,3725,3725,0
|
|
20241206,155900,255025680,3725,3725,3725,3725,0
|
|
20241206,155800,255025680,3725,3725,3725,3725,0
|
|
20241206,155700,255025680,3725,3725,3725,3725,0
|
|
20241206,155600,255025680,3725,3725,3725,3725,0
|
|
20241206,155500,255025680,3725,3725,3725,3725,0
|
|
20241206,155400,255025680,3725,3725,3725,3725,0
|
|
20241206,155300,255025680,3725,3725,3725,3725,0
|
|
20241206,155200,255025680,3725,3725,3725,3725,0
|
|
20241206,155100,255025680,3725,3725,3725,3725,0
|
|
20241206,155000,255025680,3725,3725,3725,3725,0
|
|
20241206,154900,255025680,3725,3725,3725,3725,0
|
|
20241206,154800,255025680,3725,3725,3725,3725,0
|
|
20241206,154700,255025680,3725,3725,3725,3725,0
|
|
20241206,154600,255025680,3725,3725,3725,3725,0
|
|
20241206,154500,255025680,3725,3725,3725,3725,0
|
|
20241206,154400,255025680,3725,3725,3725,3725,0
|
|
20241206,154300,255025680,3725,3725,3725,3725,0
|
|
20241206,154200,255025680,3725,3725,3725,3725,0
|
|
20241206,154100,255025680,3725,3725,3725,3725,0
|
|
20241206,154000,255025680,3725,3725,3725,3725,0
|
|
20241206,153900,255025680,3725,3725,3725,3725,0
|
|
20241206,153800,255025680,3725,3725,3725,3725,0
|
|
20241206,153700,255025680,3725,3725,3725,3725,0
|
|
20241206,153600,255025680,3725,3725,3725,3725,0
|
|
20241206,153500,255025680,3725,3725,3725,3725,0
|
|
20241206,153400,255025680,3725,3725,3725,3725,0
|
|
20241206,153300,255025680,3725,3725,3725,3725,0
|
|
20241206,153200,255025680,3725,3725,3725,3725,0
|
|
20241206,153100,255025680,3725,3725,3725,3725,1566
|
|
20241206,153000,255025680,3725,3725,3725,3725,1566
|
|
20241206,152900,249192330,3725,3725,3725,3725,0
|
|
20241206,152800,249192330,3725,3725,3725,3725,0
|
|
20241206,152700,249192330,3725,3725,3725,3725,0
|
|
20241206,152600,249192330,3725,3725,3725,3725,0
|
|
20241206,152500,249192330,3725,3725,3725,3725,0
|
|
20241206,152400,249192330,3725,3725,3725,3725,0
|
|
20241206,152300,249192330,3725,3725,3725,3725,0
|
|
20241206,152200,249192330,3725,3725,3725,3725,0
|
|
20241206,152100,249192330,3725,3725,3725,3725,0
|
|
20241206,152000,249192330,3725,3725,3725,3725,0
|
|
20241206,151900,249192330,3725,3725,3725,3725,56
|
|
20241206,151800,248983730,3725,3720,3725,3720,98
|
|
20241206,151700,248619165,3720,3720,3720,3715,1380
|
|
20241206,151600,243491835,3725,3730,3730,3725,3
|
|
20241206,151500,243480655,3730,3730,3730,3730,1
|
|
20241206,151400,243476925,3730,3730,3730,3730,2
|
|
20241206,151300,243469465,3730,3730,3730,3730,1
|
|
20241206,151200,243465735,3730,3735,3735,3725,99
|
|
20241206,151100,243096945,3735,3735,3735,3735,1
|
|
20241206,151000,243093210,3735,3735,3735,3735,2
|
|
20241206,150900,243085740,3735,3735,3735,3735,1
|
|
20241206,150800,243082005,3735,3720,3735,3715,215
|
|
20241206,150700,242283120,3735,3735,3735,3735,6
|
|
20241206,150600,242260710,3735,3735,3735,3735,2
|
|
20241206,150500,242253240,3735,3735,3735,3715,49
|
|
20241206,150400,242071075,3730,3730,3730,3730,473
|
|
20241206,150300,240306785,3730,3730,3730,3730,2
|
|
20241206,150200,240299325,3730,3730,3730,3730,1
|
|
20241206,150100,240295595,3730,3730,3730,3730,1
|
|
20241206,150000,240291865,3730,3725,3730,3725,4
|
|
20241206,145900,240276960,3730,3730,3730,3730,21
|
|
20241206,145800,240198630,3730,3730,3730,3730,31
|
|
20241206,145700,240083000,3730,3730,3730,3730,1
|
|
20241206,145600,240079270,3715,3730,3730,3715,118
|
|
20241206,145500,239640630,3730,3730,3730,3730,1
|
|
20241206,145400,239636900,3730,3730,3730,3730,0
|
|
20241206,145300,239636900,3730,3730,3730,3730,11
|
|
20241206,145200,239595870,3730,3730,3730,3730,14
|
|
20241206,145100,239543650,3730,3730,3730,3730,1
|
|
20241206,145000,239539920,3730,3730,3730,3730,1
|
|
20241206,144900,239536190,3730,3730,3730,3730,18
|
|
20241206,144800,239469050,3730,3730,3730,3730,1
|
|
20241206,144700,239465320,3730,3730,3730,3730,0
|
|
20241206,144600,239465320,3730,3730,3730,3730,1
|
|
20241206,144500,239461590,3730,3730,3730,3730,15
|
|
20241206,144400,239405640,3725,3730,3730,3725,111
|
|
20241206,144300,238992160,3730,3730,3730,3730,0
|
|
20241206,144200,238992160,3730,3730,3730,3730,18
|
|
20241206,144100,238925020,3730,3730,3730,3730,0
|
|
20241206,144000,238925020,3730,3730,3730,3730,21
|
|
20241206,143900,238846690,3735,3735,3735,3735,0
|
|
20241206,143800,238846690,3735,3735,3740,3735,42
|
|
20241206,143700,238689815,3740,3740,3740,3740,0
|
|
20241206,143600,238689815,3740,3735,3740,3735,28
|
|
20241206,143500,238585135,3740,3740,3740,3740,19
|
|
20241206,143400,238514075,3740,3740,3740,3740,1
|
|
20241206,143300,238510335,3740,3740,3740,3740,0
|
|
20241206,143200,238510335,3740,3740,3740,3740,4
|
|
20241206,143100,238495375,3740,3725,3740,3725,1012
|
|
20241206,143000,234725495,3740,3740,3740,3740,1
|
|
20241206,142900,234721755,3740,3745,3745,3740,59
|
|
20241206,142800,234501090,3745,3740,3745,3740,89
|
|
20241206,142700,234168150,3745,3745,3745,3745,3
|
|
20241206,142600,234156915,3740,3740,3745,3740,595
|
|
20241206,142500,231930820,3740,3735,3740,3735,1582
|
|
20241206,142400,226014885,3730,3725,3730,3725,857
|
|
20241206,142300,222819910,3725,3725,3725,3710,3978
|
|
20241206,142200,208047050,3725,3725,3725,3725,0
|
|
20241206,142100,208047050,3725,3725,3725,3725,21
|
|
20241206,142000,207968825,3725,3725,3725,3725,0
|
|
20241206,141900,207968825,3725,3725,3725,3725,1
|
|
20241206,141800,207965100,3725,3725,3725,3725,13
|
|
20241206,141700,207916675,3730,3730,3730,3730,39
|
|
20241206,141600,207771205,3730,3730,3730,3730,0
|
|
20241206,141500,207771205,3730,3730,3730,3730,1
|
|
20241206,141400,207767475,3730,3730,3730,3730,17
|
|
20241206,141300,207704065,3730,3730,3730,3730,1
|
|
20241206,141200,207700335,3710,3720,3720,3710,1027
|
|
20241206,141100,203887795,3730,3730,3730,3730,18
|
|
20241206,141000,203820655,3730,3730,3730,3730,1
|
|
20241206,140900,203816925,3730,3730,3730,3730,0
|
|
20241206,140800,203816925,3730,3730,3730,3730,1
|
|
20241206,140700,203813195,3730,3735,3735,3725,134
|
|
20241206,140600,203313715,3735,3735,3735,3735,1
|
|
20241206,140500,203309980,3735,3735,3735,3735,0
|
|
20241206,140400,203309980,3735,3730,3735,3730,31
|
|
20241206,140300,203194345,3730,3725,3730,3725,113
|
|
20241206,140200,202773310,3735,3735,3735,3735,41
|
|
20241206,140100,202620175,3735,3735,3735,3735,0
|
|
20241206,140000,202620175,3735,3735,3735,3735,21
|
|
20241206,135900,202541740,3735,3735,3735,3735,0
|
|
20241206,135800,202541740,3735,3735,3735,3735,1
|
|
20241206,135700,202538005,3735,3735,3735,3735,15
|
|
20241206,135600,202481980,3735,3730,3735,3725,24
|
|
20241206,135500,202392555,3735,3735,3735,3735,10
|
|
20241206,135400,202355205,3735,3735,3735,3735,3
|
|
20241206,135300,202344000,3735,3735,3735,3735,18
|
|
20241206,135200,202276770,3735,3730,3735,3730,81
|
|
20241206,135100,201974635,3730,3735,3735,3730,81
|
|
20241206,135000,201672500,3735,3730,3735,3730,106
|
|
20241206,134900,201276700,3730,3730,3730,3730,1
|
|
20241206,134800,201272970,3730,3730,3730,3730,3
|
|
20241206,134700,201261780,3730,3730,3730,3730,1
|
|
20241206,134600,201258050,3730,3730,3730,3730,17
|
|
20241206,134500,201194640,3730,3730,3730,3730,1
|
|
20241206,134400,201190910,3730,3730,3730,3730,0
|
|
20241206,134300,201190910,3730,3730,3730,3730,16
|
|
20241206,134200,201131230,3730,3730,3730,3730,139
|
|
20241206,134100,200612760,3735,3735,3735,3735,12
|
|
20241206,134000,200567940,3735,3735,3735,3735,98
|
|
20241206,133900,200201910,3735,3735,3735,3735,19
|
|
20241206,133800,200130945,3735,3735,3735,3735,41
|
|
20241206,133700,199977810,3735,3735,3735,3735,26
|
|
20241206,133600,199880700,3730,3730,3730,3730,42
|
|
20241206,133500,199724040,3730,3730,3730,3730,7
|
|
20241206,133400,199697930,3730,3730,3730,3730,0
|
|
20241206,133300,199697930,3730,3730,3730,3730,1
|
|
20241206,133200,199694200,3730,3730,3730,3730,18
|
|
20241206,133100,199627060,3730,3730,3730,3730,0
|
|
20241206,133000,199627060,3730,3730,3735,3730,252
|
|
20241206,132900,198687095,3735,3735,3735,3735,15
|
|
20241206,132800,198631070,3740,3740,3740,3740,76
|
|
20241206,132700,198346830,3740,3740,3740,3740,0
|
|
20241206,132600,198346830,3740,3730,3740,3730,201
|
|
20241206,132500,197597090,3740,3740,3740,3740,16
|
|
20241206,132400,197537250,3740,3740,3740,3740,1
|
|
20241206,132300,197533510,3740,3740,3740,3740,0
|
|
20241206,132200,197533510,3740,3720,3740,3720,649
|
|
20241206,132100,195118940,3720,3720,3720,3720,0
|
|
20241206,132000,195118940,3720,3720,3720,3720,55
|
|
20241206,131900,194914340,3720,3720,3720,3720,41
|
|
20241206,131800,194761820,3720,3720,3720,3720,1
|
|
20241206,131700,194758100,3720,3720,3720,3720,43
|
|
20241206,131600,194598140,3720,3720,3720,3720,13
|
|
20241206,131500,194549780,3720,3720,3720,3720,26
|
|
20241206,131400,194453060,3720,3720,3720,3720,8
|
|
20241206,131300,194423300,3720,3720,3720,3720,1
|
|
20241206,131200,194419580,3720,3720,3720,3720,18
|
|
20241206,131100,194352620,3720,3720,3720,3720,1
|
|
20241206,131000,194348900,3720,3720,3720,3720,0
|
|
20241206,130900,194348900,3720,3720,3720,3720,4
|
|
20241206,130800,194334020,3715,3720,3720,3715,113
|
|
20241206,130700,193914075,3715,3715,3715,3715,6
|
|
20241206,130600,193891785,3715,3715,3715,3715,3
|
|
20241206,130500,193880640,3715,3715,3715,3715,19
|
|
20241206,130400,193810055,3710,3710,3710,3710,300
|
|
20241206,130300,192697055,3720,3715,3720,3715,55
|
|
20241206,130200,192492725,3720,3720,3720,3720,0
|
|
20241206,130100,192492725,3720,3720,3720,3720,14
|
|
20241206,130000,192440645,3715,3720,3720,3715,1111
|
|
20241206,125900,188312735,3720,3730,3730,3720,36
|
|
20241206,125800,188178805,3730,3730,3730,3730,20
|
|
20241206,125700,188104205,3730,3730,3730,3730,1
|
|
20241206,125600,188100475,3730,3730,3730,3730,3
|
|
20241206,125500,188089285,3740,3740,3740,3740,1
|
|
20241206,125400,188085545,3725,3745,3745,3725,135
|
|
20241206,125300,187581665,3745,3745,3745,3725,220
|
|
20241206,125200,186761785,3745,3750,3750,3745,11
|
|
20241206,125100,186720585,3745,3750,3750,3745,114
|
|
20241206,125000,186293510,3750,3750,3750,3750,1
|
|
20241206,124900,186289760,3750,3750,3750,3750,3
|
|
20241206,124800,186278510,3750,3750,3750,3750,3
|
|
20241206,124700,186267260,3750,3750,3750,3750,17
|
|
20241206,124600,186203510,3745,3745,3750,3745,58
|
|
20241206,124500,185986295,3745,3750,3750,3745,16
|
|
20241206,124400,185926360,3750,3750,3750,3750,18
|
|
20241206,124300,185858860,3750,3750,3750,3750,0
|
|
20241206,124200,185858860,3750,3750,3750,3750,1
|
|
20241206,124100,185855110,3750,3750,3750,3750,2
|
|
20241206,124000,185847610,3750,3750,3750,3750,35
|
|
20241206,123900,185716360,3750,3750,3750,3750,7
|
|
20241206,123800,185690110,3750,3750,3750,3750,29
|
|
20241206,123700,185581360,3750,3750,3750,3750,21
|
|
20241206,123600,185502610,3750,3750,3750,3750,1
|
|
20241206,123500,185498860,3745,3750,3750,3725,75
|
|
20241206,123400,185218670,3750,3750,3750,3750,0
|
|
20241206,123300,185218670,3750,3745,3750,3745,22
|
|
20241206,123200,185136185,3745,3745,3745,3745,0
|
|
20241206,123100,185136185,3745,3745,3750,3745,98
|
|
20241206,123000,184769170,3750,3750,3750,3750,19
|
|
20241206,122900,184697920,3750,3750,3750,3750,1
|
|
20241206,122800,184694170,3750,3750,3750,3750,0
|
|
20241206,122700,184694170,3750,3750,3750,3750,1
|
|
20241206,122600,184690420,3750,3750,3750,3750,17
|
|
20241206,122500,184626670,3750,3750,3750,3750,1
|
|
20241206,122400,184622920,3750,3750,3750,3750,0
|
|
20241206,122300,184622920,3750,3750,3750,3750,19
|
|
20241206,122200,184551670,3750,3750,3750,3750,2
|
|
20241206,122100,184544170,3750,3750,3750,3750,1
|
|
20241206,122000,184540420,3750,3750,3750,3750,1
|
|
20241206,121900,184536670,3750,3750,3750,3750,17
|
|
20241206,121800,184472920,3750,3745,3750,3745,103
|
|
20241206,121700,184087170,3750,3750,3750,3750,1
|
|
20241206,121600,184083420,3750,3750,3750,3750,17
|
|
20241206,121500,184019670,3750,3750,3750,3750,2
|
|
20241206,121400,184012170,3750,3750,3750,3750,1
|
|
20241206,121300,184008420,3745,3745,3745,3745,15
|
|
20241206,121200,183952245,3745,3745,3745,3745,1
|
|
20241206,121100,183948500,3745,3745,3745,3745,3
|
|
20241206,121000,183937265,3745,3745,3745,3745,64
|
|
20241206,120900,183697585,3750,3750,3750,3750,35
|
|
20241206,120800,183566335,3750,3750,3750,3750,1
|
|
20241206,120700,183562585,3750,3750,3750,3750,3
|
|
20241206,120600,183551335,3745,3750,3750,3745,67
|
|
20241206,120500,183300335,3750,3750,3750,3750,0
|
|
20241206,120400,183300335,3750,3750,3750,3750,1
|
|
20241206,120300,183296585,3750,3750,3750,3750,3
|
|
20241206,120200,183285335,3750,3745,3750,3745,69
|
|
20241206,120100,183026835,3750,3750,3750,3750,0
|
|
20241206,120000,183026835,3750,3750,3750,3750,2
|
|
20241206,115900,183019335,3745,3750,3750,3745,46
|
|
20241206,115800,182846985,3750,3750,3750,3750,1
|
|
20241206,115700,182843235,3750,3750,3750,3750,1
|
|
20241206,115600,182839485,3750,3750,3750,3750,0
|
|
20241206,115500,182839485,3750,3755,3755,3750,78
|
|
20241206,115400,182546885,3755,3755,3755,3755,0
|
|
20241206,115300,182546885,3755,3755,3755,3755,1
|
|
20241206,115200,182543130,3755,3755,3755,3755,15
|
|
20241206,115100,182486805,3745,3755,3755,3745,97
|
|
20241206,115000,182123325,3755,3755,3755,3755,0
|
|
20241206,114900,182123325,3755,3755,3755,3755,1
|
|
20241206,114800,182119570,3755,3755,3755,3755,17
|
|
20241206,114700,182055735,3755,3755,3755,3755,1
|
|
20241206,114600,182051980,3755,3755,3755,3755,1
|
|
20241206,114500,182048225,3755,3760,3760,3755,119
|
|
20241206,114400,181601290,3760,3760,3760,3760,0
|
|
20241206,114300,181601290,3760,3760,3760,3760,1
|
|
20241206,114200,181597530,3760,3760,3760,3760,0
|
|
20241206,114100,181597530,3760,3755,3760,3755,55
|
|
20241206,114000,181390750,3750,3750,3750,3750,30
|
|
20241206,113900,181278250,3750,3750,3750,3750,1
|
|
20241206,113800,181274500,3750,3750,3750,3750,22
|
|
20241206,113700,181192000,3750,3750,3750,3750,47
|
|
20241206,113600,181015750,3755,3755,3755,3755,1
|
|
20241206,113500,181011995,3750,3750,3750,3750,200
|
|
20241206,113400,180261995,3750,3750,3750,3750,111
|
|
20241206,113300,179845745,3750,3750,3750,3750,0
|
|
20241206,113200,179845745,3750,3750,3750,3750,1
|
|
20241206,113100,179841995,3750,3750,3750,3750,14
|
|
20241206,113000,179789495,3750,3735,3750,3735,5226
|
|
20241206,112900,160265210,3735,3725,3735,3725,4219
|
|
20241206,112800,144527405,3725,3725,3725,3725,1
|
|
20241206,112700,144523680,3725,3725,3725,3725,19
|
|
20241206,112600,144452905,3725,3725,3725,3725,187
|
|
20241206,112500,143756330,3730,3730,3730,3730,0
|
|
20241206,112400,143756330,3730,3725,3730,3725,19
|
|
20241206,112300,143685485,3725,3725,3725,3725,20
|
|
20241206,112200,143610985,3730,3730,3730,3730,1
|
|
20241206,112100,143607255,3730,3730,3730,3730,26
|
|
20241206,112000,143510275,3730,3720,3730,3720,573
|
|
20241206,111900,141378505,3715,3715,3715,3715,218
|
|
20241206,111800,140568635,3705,3705,3705,3705,0
|
|
20241206,111700,140568635,3705,3715,3715,3705,20
|
|
20241206,111600,140494385,3715,3715,3715,3715,0
|
|
20241206,111500,140494385,3715,3715,3715,3715,1
|
|
20241206,111400,140490670,3715,3715,3715,3715,9
|
|
20241206,111300,140457235,3715,3715,3715,3715,9
|
|
20241206,111200,140423800,3715,3715,3715,3715,0
|
|
20241206,111100,140423800,3715,3715,3715,3715,1
|
|
20241206,111000,140420085,3715,3715,3715,3715,16
|
|
20241206,110900,140360645,3695,3715,3715,3695,501
|
|
20241206,110800,138508360,3715,3715,3715,3715,0
|
|
20241206,110700,138508360,3715,3715,3715,3715,15
|
|
20241206,110600,138452635,3715,3715,3715,3715,55
|
|
20241206,110500,138248310,3715,3700,3715,3700,27
|
|
20241206,110400,138148395,3715,3715,3715,3715,100
|
|
20241206,110300,137776895,3715,3710,3715,3710,15
|
|
20241206,110200,137721240,3695,3680,3695,3680,3002
|
|
20241206,110100,126673850,3695,3695,3695,3695,27
|
|
20241206,110000,126574085,3685,3695,3695,3685,242
|
|
20241206,105900,125682135,3685,3685,3685,3685,0
|
|
20241206,105800,125682135,3685,3685,3685,3685,0
|
|
20241206,105700,125682135,3685,3685,3685,3685,0
|
|
20241206,105600,125682135,3685,3690,3690,3685,102
|
|
20241206,105500,125306220,3685,3695,3695,3685,2290
|
|
20241206,105400,116859575,3700,3700,3700,3700,0
|
|
20241206,105300,116859575,3700,3700,3700,3700,5
|
|
20241206,105200,116841075,3705,3710,3710,3700,2640
|
|
20241206,105100,107066365,3705,3705,3705,3705,0
|
|
20241206,105000,107066365,3705,3705,3705,3705,0
|
|
20241206,104900,107066365,3705,3710,3710,3705,103
|
|
20241206,104800,106684685,3705,3710,3710,3705,7
|
|
20241206,104700,106658735,3715,3715,3715,3715,0
|
|
20241206,104600,106658735,3715,3715,3715,3715,359
|
|
20241206,104500,105325050,3720,3720,3720,3720,975
|
|
20241206,104400,101698050,3720,3720,3720,3720,0
|
|
20241206,104300,101698050,3720,3720,3720,3720,1104
|
|
20241206,104200,97591170,3720,3720,3720,3720,25
|
|
20241206,104100,97498170,3720,3715,3720,3715,137
|
|
20241206,104000,96989045,3725,3725,3725,3725,583
|
|
20241206,103900,94817370,3725,3725,3725,3725,0
|
|
20241206,103800,94817370,3725,3725,3725,3725,1455
|
|
20241206,103700,89397495,3725,3730,3730,3725,3
|
|
20241206,103600,89386310,3725,3725,3725,3725,2009
|
|
20241206,103500,81902785,3725,3715,3725,3715,3
|
|
20241206,103400,81891620,3715,3720,3720,3715,57
|
|
20241206,103300,81679700,3725,3725,3725,3725,85
|
|
20241206,103200,81363075,3720,3725,3725,3720,4
|
|
20241206,103100,81348185,3705,3705,3705,3705,0
|
|
20241206,103000,81348185,3705,3705,3705,3700,28
|
|
20241206,102900,81244550,3700,3700,3700,3700,1353
|
|
20241206,102800,76238450,3700,3700,3700,3700,764
|
|
20241206,102700,73411650,3700,3705,3705,3700,198
|
|
20241206,102600,72678870,3705,3710,3710,3700,4568
|
|
20241206,102500,55757980,3705,3705,3705,3705,0
|
|
20241206,102400,55757980,3705,3705,3705,3705,0
|
|
20241206,102300,55757980,3705,3705,3705,3705,0
|
|
20241206,102200,55757980,3705,3710,3710,3705,1375
|
|
20241206,102100,50658275,3710,3710,3710,3710,1396
|
|
20241206,102000,45479115,3710,3710,3710,3710,524
|
|
20241206,101900,43535075,3715,3720,3720,3715,265
|
|
20241206,101800,42549510,3715,3735,3735,3715,2298
|
|
20241206,101700,34006545,3735,3735,3735,3735,0
|
|
20241206,101600,34006545,3735,3735,3735,3735,0
|
|
20241206,101500,34006545,3735,3730,3735,3730,458
|
|
20241206,101400,32298190,3735,3735,3735,3735,0
|
|
20241206,101300,32298190,3735,3735,3735,3735,0
|
|
20241206,101200,32298190,3735,3735,3735,3735,1
|
|
20241206,101100,32294455,3735,3735,3735,3735,2
|
|
20241206,101000,32286985,3730,3730,3730,3730,100
|
|
20241206,100900,31913985,3735,3735,3735,3735,49
|
|
20241206,100800,31730970,3735,3735,3735,3735,1
|
|
20241206,100700,31727235,3735,3735,3735,3735,3
|
|
20241206,100600,31716030,3735,3735,3735,3735,268
|
|
20241206,100500,30715050,3735,3735,3735,3735,0
|
|
20241206,100400,30715050,3735,3735,3735,3735,12
|
|
20241206,100300,30670230,3735,3735,3735,3735,1
|
|
20241206,100200,30666495,3735,3735,3735,3735,11
|
|
20241206,100100,30625410,3735,3735,3735,3735,0
|
|
20241206,100000,30625410,3735,3735,3735,3735,3
|
|
20241206,095900,30614205,3730,3730,3730,3730,224
|
|
20241206,095800,29778685,3730,3715,3730,3715,977
|
|
20241206,095700,26140130,3720,3720,3720,3720,0
|
|
20241206,095600,26140130,3720,3720,3720,3720,2
|
|
20241206,095500,26132690,3720,3725,3725,3720,45
|
|
20241206,095400,25965285,3720,3730,3730,3720,688
|
|
20241206,095300,23405645,3730,3730,3730,3730,3
|
|
20241206,095200,23394455,3730,3730,3730,3730,29
|
|
20241206,095100,23286285,3725,3725,3725,3725,0
|
|
20241206,095000,23286285,3725,3725,3725,3725,0
|
|
20241206,094900,23286285,3725,3730,3730,3725,301
|
|
20241206,094800,22163565,3730,3730,3730,3730,0
|
|
20241206,094700,22163565,3730,3725,3730,3715,701
|
|
20241206,094600,19556985,3720,3720,3720,3720,0
|
|
20241206,094500,19556985,3720,3725,3725,3720,600
|
|
20241206,094400,17324225,3725,3725,3725,3725,201
|
|
20241206,094300,16575500,3720,3725,3725,3720,2000
|
|
20241206,094200,9135490,3730,3730,3730,3730,1
|
|
20241206,094100,9131760,3730,3730,3730,3730,0
|
|
20241206,094000,9131760,3730,3730,3730,3730,2
|
|
20241206,093900,9124300,3735,3735,3735,3735,1
|
|
20241206,093800,9120565,3735,3735,3735,3735,8
|
|
20241206,093700,9090685,3735,3735,3740,3735,89
|
|
20241206,093600,8758265,3735,3735,3735,3735,0
|
|
20241206,093500,8758265,3735,3735,3735,3735,0
|
|
20241206,093400,8758265,3735,3730,3735,3730,7
|
|
20241206,093300,8732130,3730,3730,3730,3720,488
|
|
20241206,093200,6916730,3730,3740,3740,3730,7
|
|
20241206,093100,6890560,3740,3740,3740,3740,2
|
|
20241206,093000,6883080,3740,3740,3740,3740,4
|
|
20241206,092900,6868120,3735,3735,3735,3735,22
|
|
20241206,092800,6785950,3740,3740,3740,3740,0
|
|
20241206,092700,6785950,3740,3740,3740,3740,0
|
|
20241206,092600,6785950,3740,3740,3740,3740,3
|
|
20241206,092500,6774730,3740,3740,3740,3740,0
|
|
20241206,092400,6774730,3740,3740,3740,3740,0
|
|
20241206,092300,6774730,3740,3740,3740,3740,0
|
|
20241206,092200,6774730,3740,3740,3740,3740,0
|
|
20241206,092100,6774730,3740,3740,3740,3740,0
|
|
20241206,092000,6774730,3740,3740,3740,3740,0
|
|
20241206,091900,6774730,3740,3730,3740,3730,55
|
|
20241206,091800,6569560,3730,3730,3730,3730,2
|
|
20241206,091700,6562100,3730,3720,3730,3720,145
|
|
20241206,091600,6022690,3730,3730,3730,3730,0
|
|
20241206,091500,6022690,3730,3715,3730,3715,164
|
|
20241206,091400,5413415,3730,3730,3730,3730,0
|
|
20241206,091300,5413415,3730,3730,3730,3730,1
|
|
20241206,091200,5409685,3715,3715,3715,3715,0
|
|
20241206,091100,5409685,3715,3715,3715,3715,0
|
|
20241206,091000,5409685,3715,3715,3715,3715,0
|
|
20241206,090900,5409685,3715,3715,3715,3715,3
|
|
20241206,090800,5398540,3730,3730,3730,3730,3
|
|
20241206,090700,5387350,3710,3710,3710,3710,403
|
|
20241206,090600,3892220,3710,3735,3735,3710,420
|
|
20241206,090500,2333730,3735,3740,3740,3735,4
|
|
20241206,090400,2318780,3740,3740,3740,3740,0
|
|
20241206,090300,2318780,3740,3740,3740,3740,0
|
|
20241206,090200,2318780,3740,3740,3740,3740,0
|
|
20241206,090100,2318780,3740,3740,3740,3740,0
|
|
20241206,090000,2318780,3740,3710,3740,3710,625
|