630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192700,466869350,4005,4005,4005,4005,3924
|
|
20241202,192600,466869350,4005,4005,4005,4005,0
|
|
20241202,192500,466869350,4005,4005,4005,4005,0
|
|
20241202,192400,466869350,4005,4005,4005,4005,0
|
|
20241202,192300,466869350,4005,4005,4005,4005,0
|
|
20241202,192200,466869350,4005,4005,4005,4005,0
|
|
20241202,192100,466869350,4005,4005,4005,4005,0
|
|
20241202,192000,466869350,4005,4005,4005,4005,0
|
|
20241202,191900,466869350,4005,4005,4005,4005,0
|
|
20241202,191800,466869350,4005,4005,4005,4005,0
|
|
20241202,191700,466869350,4005,4005,4005,4005,0
|
|
20241202,191600,466869350,4005,4005,4005,4005,0
|
|
20241202,191500,466869350,4005,4005,4005,4005,0
|
|
20241202,191400,466869350,4005,4005,4005,4005,0
|
|
20241202,191300,466869350,4005,4005,4005,4005,0
|
|
20241202,191200,466869350,4005,4005,4005,4005,0
|
|
20241202,191100,466869350,4005,4005,4005,4005,0
|
|
20241202,191000,466869350,4005,4005,4005,4005,0
|
|
20241202,190900,466869350,4005,4005,4005,4005,0
|
|
20241202,190800,466869350,4005,4005,4005,4005,0
|
|
20241202,190700,466869350,4005,4005,4005,4005,0
|
|
20241202,190600,466869350,4005,4005,4005,4005,0
|
|
20241202,190500,466869350,4005,4005,4005,4005,0
|
|
20241202,190400,466869350,4005,4005,4005,4005,0
|
|
20241202,190300,466869350,4005,4005,4005,4005,0
|
|
20241202,190200,466869350,4005,4005,4005,4005,0
|
|
20241202,190100,466869350,4005,4005,4005,4005,0
|
|
20241202,190000,466869350,4005,4005,4005,4005,0
|
|
20241202,185900,466869350,4005,4005,4005,4005,0
|
|
20241202,185800,466869350,4005,4005,4005,4005,0
|
|
20241202,185700,466869350,4005,4005,4005,4005,3924
|
|
20241202,185600,466869350,4005,4005,4005,4005,0
|
|
20241202,185500,466869350,4005,4005,4005,4005,0
|
|
20241202,185400,466869350,4005,4005,4005,4005,0
|
|
20241202,185300,466869350,4005,4005,4005,4005,0
|
|
20241202,185200,466869350,4005,4005,4005,4005,0
|
|
20241202,185100,466869350,4005,4005,4005,4005,0
|
|
20241202,185000,466869350,4005,4005,4005,4005,0
|
|
20241202,184900,466869350,4005,4005,4005,4005,0
|
|
20241202,184800,466869350,4005,4005,4005,4005,0
|
|
20241202,184700,466869350,4005,4005,4005,4005,0
|
|
20241202,184600,466869350,4005,4005,4005,4005,0
|
|
20241202,184500,466869350,4005,4005,4005,4005,0
|
|
20241202,184400,466869350,4005,4005,4005,4005,0
|
|
20241202,184300,466869350,4005,4005,4005,4005,0
|
|
20241202,184200,466869350,4005,4005,4005,4005,0
|
|
20241202,184100,466869350,4005,4005,4005,4005,0
|
|
20241202,184000,466869350,4005,4005,4005,4005,0
|
|
20241202,183900,466869350,4005,4005,4005,4005,0
|
|
20241202,183800,466869350,4005,4005,4005,4005,0
|
|
20241202,183700,466869350,4005,4005,4005,4005,0
|
|
20241202,183600,466869350,4005,4005,4005,4005,0
|
|
20241202,183500,466869350,4005,4005,4005,4005,0
|
|
20241202,183400,466869350,4005,4005,4005,4005,0
|
|
20241202,183300,466869350,4005,4005,4005,4005,0
|
|
20241202,183200,466869350,4005,4005,4005,4005,0
|
|
20241202,183100,466869350,4005,4005,4005,4005,0
|
|
20241202,183000,466869350,4005,4005,4005,4005,0
|
|
20241202,182900,466869350,4005,4005,4005,4005,0
|
|
20241202,182800,466869350,4005,4005,4005,4005,0
|
|
20241202,182700,466869350,4005,4005,4005,4005,3924
|
|
20241202,182600,466869350,4005,4005,4005,4005,0
|
|
20241202,182500,466869350,4005,4005,4005,4005,0
|
|
20241202,182400,466869350,4005,4005,4005,4005,0
|
|
20241202,182300,466869350,4005,4005,4005,4005,0
|
|
20241202,182200,466869350,4005,4005,4005,4005,0
|
|
20241202,182100,466869350,4005,4005,4005,4005,0
|
|
20241202,182000,466869350,4005,4005,4005,4005,0
|
|
20241202,181900,466869350,4005,4005,4005,4005,0
|
|
20241202,181800,466869350,4005,4005,4005,4005,0
|
|
20241202,181700,466869350,4005,4005,4005,4005,0
|
|
20241202,181600,466869350,4005,4005,4005,4005,0
|
|
20241202,181500,466869350,4005,4005,4005,4005,0
|
|
20241202,181400,466869350,4005,4005,4005,4005,0
|
|
20241202,181300,466869350,4005,4005,4005,4005,0
|
|
20241202,181200,466869350,4005,4005,4005,4005,0
|
|
20241202,181100,466869350,4005,4005,4005,4005,0
|
|
20241202,181000,466869350,4005,4005,4005,4005,0
|
|
20241202,180900,466869350,4005,4005,4005,4005,0
|
|
20241202,180800,466869350,4005,4005,4005,4005,0
|
|
20241202,180700,466869350,4005,4005,4005,4005,0
|
|
20241202,180600,466869350,4005,4005,4005,4005,0
|
|
20241202,180500,466869350,4005,4005,4005,4005,0
|
|
20241202,180400,466869350,4005,4005,4005,4005,0
|
|
20241202,180300,466869350,4005,4005,4005,4005,0
|
|
20241202,180200,466869350,4005,4005,4005,4005,0
|
|
20241202,180100,466869350,4005,4005,4005,4005,0
|
|
20241202,180000,466869350,4005,4005,4005,4005,0
|
|
20241202,175900,466869350,4005,4005,4005,4005,0
|
|
20241202,175800,466869350,4005,4005,4005,4005,0
|
|
20241202,175700,466869350,4005,4005,4005,4005,3924
|
|
20241202,175600,466869350,4005,4005,4005,4005,0
|
|
20241202,175500,466869350,4005,4005,4005,4005,0
|
|
20241202,175400,466869350,4005,4005,4005,4005,0
|
|
20241202,175300,466869350,4005,4005,4005,4005,0
|
|
20241202,175200,466869350,4005,4005,4005,4005,0
|
|
20241202,175100,466869350,4005,4005,4005,4005,0
|
|
20241202,175000,466869350,4005,4005,4005,4005,0
|
|
20241202,174900,466869350,4005,4005,4005,4005,0
|
|
20241202,174800,466869350,4005,4005,4005,4005,0
|
|
20241202,174700,466869350,4005,4005,4005,4005,0
|
|
20241202,174600,466869350,4005,4005,4005,4005,0
|
|
20241202,174500,466869350,4005,4005,4005,4005,0
|
|
20241202,174400,466869350,4005,4005,4005,4005,0
|
|
20241202,174300,466869350,4005,4005,4005,4005,0
|
|
20241202,174200,466869350,4005,4005,4005,4005,0
|
|
20241202,174100,466869350,4005,4005,4005,4005,0
|
|
20241202,174000,466869350,4005,4005,4005,4005,0
|
|
20241202,173900,466869350,4005,4005,4005,4005,0
|
|
20241202,173800,466869350,4005,4005,4005,4005,0
|
|
20241202,173700,466869350,4005,4005,4005,4005,0
|
|
20241202,173600,466869350,4005,4005,4005,4005,0
|
|
20241202,173500,466869350,4005,4005,4005,4005,0
|
|
20241202,173400,466869350,4005,4005,4005,4005,0
|
|
20241202,173300,466869350,4005,4005,4005,4005,0
|
|
20241202,173200,466869350,4005,4005,4005,4005,0
|
|
20241202,173100,466869350,4005,4005,4005,4005,0
|
|
20241202,173000,466869350,4005,4005,4005,4005,0
|
|
20241202,172900,466869350,4005,4005,4005,4005,0
|
|
20241202,172800,466869350,4005,4005,4005,4005,0
|
|
20241202,172700,466869350,4005,4005,4005,4005,3924
|
|
20241202,172600,466869350,4005,4005,4005,4005,0
|
|
20241202,172500,466869350,4005,4005,4005,4005,0
|
|
20241202,172400,466869350,4005,4005,4005,4005,0
|
|
20241202,172300,466869350,4005,4005,4005,4005,0
|
|
20241202,172200,466869350,4005,4005,4005,4005,0
|
|
20241202,172100,466869350,4005,4005,4005,4005,0
|
|
20241202,172000,466869350,4005,4005,4005,4005,0
|
|
20241202,171900,466869350,4005,4005,4005,4005,0
|
|
20241202,171800,466869350,4005,4005,4005,4005,0
|
|
20241202,171700,466869350,4005,4005,4005,4005,0
|
|
20241202,171600,466869350,4005,4005,4005,4005,0
|
|
20241202,171500,466869350,4005,4005,4005,4005,0
|
|
20241202,171400,466869350,4005,4005,4005,4005,0
|
|
20241202,171300,466869350,4005,4005,4005,4005,0
|
|
20241202,171200,466869350,4005,4005,4005,4005,0
|
|
20241202,171100,466869350,4005,4005,4005,4005,0
|
|
20241202,171000,466869350,4005,4005,4005,4005,0
|
|
20241202,170900,466869350,4005,4005,4005,4005,0
|
|
20241202,170800,466869350,4005,4005,4005,4005,0
|
|
20241202,170700,466869350,4005,4005,4005,4005,0
|
|
20241202,170600,466869350,4005,4005,4005,4005,0
|
|
20241202,170500,466869350,4005,4005,4005,4005,0
|
|
20241202,170400,466869350,4005,4005,4005,4005,0
|
|
20241202,170300,466869350,4005,4005,4005,4005,0
|
|
20241202,170200,466869350,4005,4005,4005,4005,0
|
|
20241202,170100,466869350,4005,4005,4005,4005,0
|
|
20241202,170000,466869350,4005,4005,4005,4005,0
|
|
20241202,165900,466869350,4005,4005,4005,4005,0
|
|
20241202,165800,466869350,4005,4005,4005,4005,0
|
|
20241202,165700,466869350,4005,4005,4005,4005,3924
|
|
20241202,165600,466869350,4005,4005,4005,4005,0
|
|
20241202,165500,466869350,4005,4005,4005,4005,0
|
|
20241202,165400,466869350,4005,4005,4005,4005,0
|
|
20241202,165300,466869350,4005,4005,4005,4005,0
|
|
20241202,165200,466869350,4005,4005,4005,4005,0
|
|
20241202,165100,466869350,4005,4005,4005,4005,0
|
|
20241202,165000,466869350,4005,4005,4005,4005,0
|
|
20241202,164900,466869350,4005,4005,4005,4005,0
|
|
20241202,164800,466869350,4005,4005,4005,4005,0
|
|
20241202,164700,466869350,4005,4005,4005,4005,0
|
|
20241202,164600,466869350,4005,4005,4005,4005,0
|
|
20241202,164500,466869350,4005,4005,4005,4005,0
|
|
20241202,164400,466869350,4005,4005,4005,4005,0
|
|
20241202,164300,466869350,4005,4005,4005,4005,0
|
|
20241202,164200,466869350,4005,4005,4005,4005,0
|
|
20241202,164100,466869350,4005,4005,4005,4005,0
|
|
20241202,164000,466869350,4005,4005,4005,4005,0
|
|
20241202,163900,466869350,4005,4005,4005,4005,0
|
|
20241202,163800,466869350,4005,4005,4005,4005,0
|
|
20241202,163700,466869350,4005,4005,4005,4005,0
|
|
20241202,163600,466869350,4005,4005,4005,4005,0
|
|
20241202,163500,466869350,4005,4005,4005,4005,0
|
|
20241202,163400,466869350,4005,4005,4005,4005,0
|
|
20241202,163300,466869350,4005,4005,4005,4005,0
|
|
20241202,163200,466869350,4005,4005,4005,4005,0
|
|
20241202,163100,466869350,4005,4005,4005,4005,0
|
|
20241202,163000,466869350,4005,4005,4005,4005,0
|
|
20241202,162900,466869350,4005,4005,4005,4005,0
|
|
20241202,162800,466869350,4005,4005,4005,4005,0
|
|
20241202,162700,466869350,4005,4005,4005,4005,3924
|
|
20241202,162600,466869350,4005,4005,4005,4005,0
|
|
20241202,162500,466869350,4005,4005,4005,4005,0
|
|
20241202,162400,466869350,4005,4005,4005,4005,0
|
|
20241202,162300,466869350,4005,4005,4005,4005,0
|
|
20241202,162200,466869350,4005,4005,4005,4005,0
|
|
20241202,162100,466869350,4005,4005,4005,4005,0
|
|
20241202,162000,466869350,4005,4005,4005,4005,0
|
|
20241202,161900,466869350,4005,4005,4005,4005,0
|
|
20241202,161800,466869350,4005,4005,4005,4005,0
|
|
20241202,161700,466869350,4005,4005,4005,4005,0
|
|
20241202,161600,466869350,4005,4005,4005,4005,0
|
|
20241202,161500,466869350,4005,4005,4005,4005,0
|
|
20241202,161400,466869350,4005,4005,4005,4005,0
|
|
20241202,161300,466869350,4005,4005,4005,4005,0
|
|
20241202,161200,466869350,4005,4005,4005,4005,0
|
|
20241202,161100,466869350,4005,4005,4005,4005,0
|
|
20241202,161000,466869350,4005,4005,4005,4005,0
|
|
20241202,160900,466869350,4005,4005,4005,4005,0
|
|
20241202,160800,466869350,4005,4005,4005,4005,0
|
|
20241202,160700,466869350,4005,4005,4005,4005,0
|
|
20241202,160600,466869350,4005,4005,4005,4005,0
|
|
20241202,160500,466869350,4005,4005,4005,4005,0
|
|
20241202,160400,466869350,4005,4005,4005,4005,0
|
|
20241202,160300,466869350,4005,4005,4005,4005,0
|
|
20241202,160200,466869350,4005,4005,4005,4005,0
|
|
20241202,160100,466869350,4005,4005,4005,4005,0
|
|
20241202,160000,466869350,4005,4005,4005,4005,0
|
|
20241202,155900,466869350,4005,4005,4005,4005,0
|
|
20241202,155800,466869350,4005,4005,4005,4005,0
|
|
20241202,155700,466869350,4005,4005,4005,4005,3924
|
|
20241202,155600,466869350,4005,4005,4005,4005,0
|
|
20241202,155500,466869350,4005,4005,4005,4005,0
|
|
20241202,155400,466869350,4005,4005,4005,4005,0
|
|
20241202,155300,466869350,4005,4005,4005,4005,0
|
|
20241202,155200,466869350,4005,4005,4005,4005,0
|
|
20241202,155100,466869350,4005,4005,4005,4005,0
|
|
20241202,155000,466869350,4005,4005,4005,4005,0
|
|
20241202,154900,466869350,4005,4005,4005,4005,0
|
|
20241202,154800,466869350,4005,4005,4005,4005,0
|
|
20241202,154700,466869350,4005,4005,4005,4005,0
|
|
20241202,154600,466869350,4005,4005,4005,4005,0
|
|
20241202,154500,466869350,4005,4005,4005,4005,0
|
|
20241202,154400,466869350,4005,4005,4005,4005,0
|
|
20241202,154300,466869350,4005,4005,4005,4005,0
|
|
20241202,154200,466869350,4005,4005,4005,4005,0
|
|
20241202,154100,466869350,4005,4005,4005,4005,0
|
|
20241202,154000,466869350,4005,4005,4005,4005,0
|
|
20241202,153900,466869350,4005,4005,4005,4005,0
|
|
20241202,153800,466869350,4005,4005,4005,4005,0
|
|
20241202,153700,466869350,4005,4005,4005,4005,0
|
|
20241202,153600,466869350,4005,4005,4005,4005,0
|
|
20241202,153500,466869350,4005,4005,4005,4005,0
|
|
20241202,153400,466869350,4005,4005,4005,4005,0
|
|
20241202,153300,466869350,4005,4005,4005,4005,0
|
|
20241202,153200,466869350,4005,4005,4005,4005,0
|
|
20241202,153100,466869350,4005,4005,4005,4005,0
|
|
20241202,153000,466869350,4005,4005,4005,4005,3924
|
|
20241202,152900,451153730,3980,3980,3980,3980,0
|
|
20241202,152800,451153730,3980,3980,3980,3980,0
|
|
20241202,152700,451153730,3980,3980,3980,3980,0
|
|
20241202,152600,451153730,3980,3980,3980,3980,0
|
|
20241202,152500,451153730,3980,3980,3980,3980,0
|
|
20241202,152400,451153730,3980,3980,3980,3980,0
|
|
20241202,152300,451153730,3980,3980,3980,3980,0
|
|
20241202,152200,451153730,3980,3980,3980,3980,0
|
|
20241202,152100,451153730,3980,3980,3980,3980,0
|
|
20241202,152000,451153730,3980,3980,3980,3980,0
|
|
20241202,151900,451153730,3980,3995,4005,3980,2424
|
|
20241202,151800,441491660,4005,4005,4005,4005,0
|
|
20241202,151700,441491660,4005,4005,4005,4005,0
|
|
20241202,151600,441491660,4005,4005,4005,4005,0
|
|
20241202,151500,441491660,4005,4005,4005,4005,1
|
|
20241202,151400,441487655,3995,3995,3995,3995,0
|
|
20241202,151300,441487655,3995,3990,3995,3985,1113
|
|
20241202,151200,437050330,3990,3990,3990,3990,300
|
|
20241202,151100,435853330,4000,3995,4000,3995,751
|
|
20241202,151000,432852835,4000,4000,4000,4000,100
|
|
20241202,150900,432452835,4005,4005,4005,4005,0
|
|
20241202,150800,432452835,4005,4005,4005,4005,0
|
|
20241202,150700,432452835,4005,4000,4005,4000,261
|
|
20241202,150600,431408785,4010,4010,4010,4010,7
|
|
20241202,150500,431380715,4010,4010,4010,4010,0
|
|
20241202,150400,431380715,4010,4010,4010,4010,0
|
|
20241202,150300,431380715,4010,4010,4010,4010,0
|
|
20241202,150200,431380715,4010,4010,4010,4010,0
|
|
20241202,150100,431380715,4010,4010,4010,4010,1
|
|
20241202,150000,431376705,4000,4000,4000,4000,2359
|
|
20241202,145900,421940705,4010,4000,4010,3995,981
|
|
20241202,145800,418021455,4010,4010,4010,4010,1
|
|
20241202,145700,418017445,4000,4000,4000,4000,0
|
|
20241202,145600,418017445,4000,4000,4000,4000,0
|
|
20241202,145500,418017445,4000,4000,4000,4000,0
|
|
20241202,145400,418017445,4000,4000,4000,4000,48
|
|
20241202,145300,417825445,4000,4000,4000,4000,0
|
|
20241202,145200,417825445,4000,4000,4000,4000,0
|
|
20241202,145100,417825445,4000,4000,4000,4000,0
|
|
20241202,145000,417825445,4000,4005,4005,4000,4097
|
|
20241202,144900,401434865,4010,4010,4010,4010,28
|
|
20241202,144800,401322585,4015,4015,4015,4015,0
|
|
20241202,144700,401322585,4015,4015,4015,4015,0
|
|
20241202,144600,401322585,4015,4015,4015,4015,0
|
|
20241202,144500,401322585,4015,4015,4015,4015,0
|
|
20241202,144400,401322585,4015,4015,4015,4015,0
|
|
20241202,144300,401322585,4015,4015,4015,4015,0
|
|
20241202,144200,401322585,4015,4015,4015,4015,0
|
|
20241202,144100,401322585,4015,4015,4015,4015,0
|
|
20241202,144000,401322585,4015,4015,4015,4015,0
|
|
20241202,143900,401322585,4015,4015,4015,4015,0
|
|
20241202,143800,401322585,4015,4015,4015,4015,1
|
|
20241202,143700,401318570,4005,4005,4005,4005,1
|
|
20241202,143600,401314565,4015,4015,4015,4015,1
|
|
20241202,143500,401310550,4000,4000,4000,4000,11
|
|
20241202,143400,401266550,4005,4005,4005,4005,0
|
|
20241202,143300,401266550,4005,4005,4005,4005,554
|
|
20241202,143200,399047780,4005,4005,4005,4005,0
|
|
20241202,143100,399047780,4005,4005,4005,4005,1
|
|
20241202,143000,399043775,4000,4000,4000,4000,1422
|
|
20241202,142900,393355775,4000,4005,4005,4000,1422
|
|
20241202,142800,387664215,4005,4005,4005,4005,0
|
|
20241202,142700,387664215,4005,4015,4015,4005,4
|
|
20241202,142600,387648165,4015,4015,4015,4015,20
|
|
20241202,142500,387567865,4015,4015,4015,4010,322
|
|
20241202,142400,386276320,4020,4020,4020,4020,0
|
|
20241202,142300,386276320,4020,4020,4020,4020,0
|
|
20241202,142200,386276320,4020,4020,4020,4020,4
|
|
20241202,142100,386260240,4020,4020,4020,4020,0
|
|
20241202,142000,386260240,4020,4020,4020,4020,0
|
|
20241202,141900,386260240,4020,4020,4020,4020,0
|
|
20241202,141800,386260240,4020,4020,4020,4020,0
|
|
20241202,141700,386260240,4020,4020,4020,4020,0
|
|
20241202,141600,386260240,4020,4020,4020,4020,0
|
|
20241202,141500,386260240,4020,4020,4020,4020,0
|
|
20241202,141400,386260240,4020,4020,4020,4020,0
|
|
20241202,141300,386260240,4020,4020,4020,4020,0
|
|
20241202,141200,386260240,4020,4020,4020,4020,0
|
|
20241202,141100,386260240,4020,4020,4020,4020,0
|
|
20241202,141000,386260240,4020,4020,4020,4020,0
|
|
20241202,140900,386260240,4020,4020,4020,4020,9
|
|
20241202,140800,386224060,4020,4020,4020,4020,0
|
|
20241202,140700,386224060,4020,4020,4020,4020,0
|
|
20241202,140600,386224060,4020,4020,4020,4020,0
|
|
20241202,140500,386224060,4020,4020,4020,4020,1
|
|
20241202,140400,386220040,4020,4020,4020,4020,0
|
|
20241202,140300,386220040,4020,4020,4020,4020,0
|
|
20241202,140200,386220040,4020,4020,4020,4020,0
|
|
20241202,140100,386220040,4020,4020,4020,4020,0
|
|
20241202,140000,386220040,4020,4020,4020,4020,0
|
|
20241202,135900,386220040,4020,4020,4020,4020,0
|
|
20241202,135800,386220040,4020,4020,4020,4020,0
|
|
20241202,135700,386220040,4020,4020,4020,4020,0
|
|
20241202,135600,386220040,4020,4020,4020,4020,0
|
|
20241202,135500,386220040,4020,4020,4020,4020,110
|
|
20241202,135400,385777840,4005,4005,4005,4005,0
|
|
20241202,135300,385777840,4005,4005,4005,4005,0
|
|
20241202,135200,385777840,4005,4005,4005,4005,0
|
|
20241202,135100,385777840,4005,4005,4005,4005,0
|
|
20241202,135000,385777840,4005,4005,4005,4005,0
|
|
20241202,134900,385777840,4005,4005,4005,4005,0
|
|
20241202,134800,385777840,4005,4005,4005,4005,0
|
|
20241202,134700,385777840,4005,4005,4005,4005,0
|
|
20241202,134600,385777840,4005,4005,4005,4005,0
|
|
20241202,134500,385777840,4005,4005,4005,4005,0
|
|
20241202,134400,385777840,4005,4005,4005,4005,0
|
|
20241202,134300,385777840,4005,4005,4005,4005,0
|
|
20241202,134200,385777840,4005,4005,4005,4005,0
|
|
20241202,134100,385777840,4005,4005,4005,4005,0
|
|
20241202,134000,385777840,4005,4005,4005,4005,0
|
|
20241202,133900,385777840,4005,4005,4005,4005,2115
|
|
20241202,133800,377307265,4020,4020,4020,4020,0
|
|
20241202,133700,377307265,4020,4020,4020,4020,543
|
|
20241202,133600,375124405,4020,4020,4020,4020,0
|
|
20241202,133500,375124405,4020,4015,4020,4015,50
|
|
20241202,133400,374923555,4015,4010,4015,4010,7842
|
|
20241202,133300,343458795,4010,4000,4010,4000,1001
|
|
20241202,133200,339449785,4000,4000,4000,4000,0
|
|
20241202,133100,339449785,4000,4000,4000,4000,0
|
|
20241202,133000,339449785,4000,4000,4000,4000,500
|
|
20241202,132900,337449785,4000,4000,4000,4000,5443
|
|
20241202,132800,315677785,3995,3995,3995,3995,0
|
|
20241202,132700,315677785,3995,3995,3995,3995,0
|
|
20241202,132600,315677785,3995,3995,3995,3995,0
|
|
20241202,132500,315677785,3995,3995,3995,3995,0
|
|
20241202,132400,315677785,3995,3995,3995,3995,0
|
|
20241202,132300,315677785,3995,3995,3995,3995,0
|
|
20241202,132200,315677785,3995,4000,4000,3995,350
|
|
20241202,132100,314279435,3995,3995,3995,3995,0
|
|
20241202,132000,314279435,3995,3995,3995,3995,1
|
|
20241202,131900,314275440,3995,3995,3995,3995,200
|
|
20241202,131800,313476440,4000,4000,4000,4000,0
|
|
20241202,131700,313476440,4000,4000,4000,4000,1022
|
|
20241202,131600,309388440,4000,4000,4000,4000,0
|
|
20241202,131500,309388440,4000,4000,4000,4000,0
|
|
20241202,131400,309388440,4000,4000,4000,4000,0
|
|
20241202,131300,309388440,4000,4000,4000,4000,0
|
|
20241202,131200,309388440,4000,4000,4000,4000,1
|
|
20241202,131100,309384440,4000,4000,4000,4000,0
|
|
20241202,131000,309384440,4000,4000,4000,4000,0
|
|
20241202,130900,309384440,4000,4000,4000,4000,0
|
|
20241202,130800,309384440,4000,4000,4000,4000,0
|
|
20241202,130700,309384440,4000,4000,4000,4000,211
|
|
20241202,130600,308540440,4000,4000,4000,4000,39
|
|
20241202,130500,308384440,4000,4000,4000,4000,500
|
|
20241202,130400,306384440,4000,4000,4000,4000,0
|
|
20241202,130300,306384440,4000,4000,4000,4000,0
|
|
20241202,130200,306384440,4000,4000,4000,4000,0
|
|
20241202,130100,306384440,4000,4000,4000,4000,4704
|
|
20241202,130000,287568440,4010,4010,4010,4010,28
|
|
20241202,125900,287456160,4010,4010,4010,4010,0
|
|
20241202,125800,287456160,4010,4010,4010,4010,0
|
|
20241202,125700,287456160,4010,4010,4010,4010,47
|
|
20241202,125600,287267690,4010,4010,4010,4010,0
|
|
20241202,125500,287267690,4010,4010,4010,4010,1
|
|
20241202,125400,287263680,4000,4000,4000,4000,0
|
|
20241202,125300,287263680,4000,4000,4000,4000,0
|
|
20241202,125200,287263680,4000,4000,4000,4000,0
|
|
20241202,125100,287263680,4000,3995,4000,3995,175
|
|
20241202,125000,286564450,4000,4000,4000,4000,1135
|
|
20241202,124900,282024450,4000,4000,4000,4000,133
|
|
20241202,124800,281492450,4000,4010,4010,4000,1100
|
|
20241202,124700,277092440,4005,4005,4005,4005,0
|
|
20241202,124600,277092440,4005,4005,4005,4005,1232
|
|
20241202,124500,272158280,4005,4005,4005,4005,0
|
|
20241202,124400,272158280,4005,4005,4005,4005,0
|
|
20241202,124300,272158280,4005,4010,4010,4005,500
|
|
20241202,124200,270155450,4015,4015,4015,4015,0
|
|
20241202,124100,270155450,4015,4015,4015,4015,0
|
|
20241202,124000,270155450,4015,4015,4015,4015,0
|
|
20241202,123900,270155450,4015,4015,4015,4015,0
|
|
20241202,123800,270155450,4015,4015,4015,4015,0
|
|
20241202,123700,270155450,4015,4015,4015,4015,20
|
|
20241202,123600,270075150,4015,4010,4015,4010,203
|
|
20241202,123500,269261105,4005,4005,4005,4005,0
|
|
20241202,123400,269261105,4005,4010,4010,4005,700
|
|
20241202,123300,266457255,4015,4015,4015,4015,509
|
|
20241202,123200,264413620,4015,4015,4015,4015,1
|
|
20241202,123100,264409605,4010,4010,4010,4010,200
|
|
20241202,123000,263607605,4015,4015,4015,4015,0
|
|
20241202,122900,263607605,4015,4015,4015,4015,1145
|
|
20241202,122800,259010430,4015,4015,4015,4015,0
|
|
20241202,122700,259010430,4015,4015,4015,4015,0
|
|
20241202,122600,259010430,4015,4015,4015,4015,100
|
|
20241202,122500,258608930,4015,4015,4015,4015,0
|
|
20241202,122400,258608930,4015,4015,4015,4015,0
|
|
20241202,122300,258608930,4015,4015,4015,4015,0
|
|
20241202,122200,258608930,4015,4015,4015,4015,159
|
|
20241202,122100,257970545,4010,4010,4010,4010,0
|
|
20241202,122000,257970545,4010,4010,4010,4010,0
|
|
20241202,121900,257970545,4010,4010,4010,4010,0
|
|
20241202,121800,257970545,4010,4010,4010,4010,2
|
|
20241202,121700,257962525,4010,4010,4010,4010,1001
|
|
20241202,121600,253948515,4010,4010,4010,4010,1655
|
|
20241202,121500,247311965,4015,4015,4015,4015,741
|
|
20241202,121400,244336850,4000,4000,4000,4000,0
|
|
20241202,121300,244336850,4000,4000,4000,4000,0
|
|
20241202,121200,244336850,4000,4000,4000,4000,0
|
|
20241202,121100,244336850,4000,4000,4000,4000,653
|
|
20241202,121000,241724850,4000,4000,4000,4000,0
|
|
20241202,120900,241724850,4000,4000,4000,4000,0
|
|
20241202,120800,241724850,4000,4015,4015,4000,845
|
|
20241202,120700,238343425,4000,4000,4000,4000,0
|
|
20241202,120600,238343425,4000,3995,4000,3995,1453
|
|
20241202,120500,232532390,3995,3995,3995,3995,1
|
|
20241202,120400,232528395,3990,3990,3990,3990,0
|
|
20241202,120300,232528395,3990,3990,3990,3990,0
|
|
20241202,120200,232528395,3990,3995,3995,3990,1328
|
|
20241202,120100,227229650,3995,3995,3995,3995,1264
|
|
20241202,120000,222179970,4000,4005,4005,4000,1968
|
|
20241202,115900,214307950,4010,4010,4010,4010,0
|
|
20241202,115800,214307950,4010,4010,4010,4010,0
|
|
20241202,115700,214307950,4010,4010,4010,4010,77
|
|
20241202,115600,213999180,4015,4015,4015,4015,0
|
|
20241202,115500,213999180,4015,4015,4015,4015,0
|
|
20241202,115400,213999180,4015,4015,4015,4015,0
|
|
20241202,115300,213999180,4015,4015,4015,4015,0
|
|
20241202,115200,213999180,4015,4015,4015,4015,0
|
|
20241202,115100,213999180,4015,4015,4015,4015,0
|
|
20241202,115000,213999180,4015,4015,4015,4015,1
|
|
20241202,114900,213995165,4020,4020,4020,4020,1
|
|
20241202,114800,213991145,4000,4000,4000,4000,0
|
|
20241202,114700,213991145,4000,4000,4000,4000,0
|
|
20241202,114600,213991145,4000,4000,4000,4000,0
|
|
20241202,114500,213991145,4000,4000,4000,4000,0
|
|
20241202,114400,213991145,4000,4000,4000,4000,0
|
|
20241202,114300,213991145,4000,4000,4000,4000,0
|
|
20241202,114200,213991145,4000,4000,4000,4000,0
|
|
20241202,114100,213991145,4000,4000,4000,4000,1939
|
|
20241202,114000,206235145,4025,4025,4025,4025,0
|
|
20241202,113900,206235145,4025,4025,4025,4025,0
|
|
20241202,113800,206235145,4025,4025,4025,4025,0
|
|
20241202,113700,206235145,4025,4025,4025,4025,0
|
|
20241202,113600,206235145,4025,4025,4025,4025,0
|
|
20241202,113500,206235145,4025,4025,4025,4025,0
|
|
20241202,113400,206235145,4025,4025,4025,4025,0
|
|
20241202,113300,206235145,4025,4025,4025,4025,0
|
|
20241202,113200,206235145,4025,4025,4025,4025,0
|
|
20241202,113100,206235145,4025,4025,4025,4025,90
|
|
20241202,113000,205872895,4030,4030,4030,4030,0
|
|
20241202,112900,205872895,4030,4030,4030,4030,0
|
|
20241202,112800,205872895,4030,4030,4030,4030,0
|
|
20241202,112700,205872895,4030,4030,4030,4030,0
|
|
20241202,112600,205872895,4030,4030,4030,4030,0
|
|
20241202,112500,205872895,4030,4030,4030,4030,0
|
|
20241202,112400,205872895,4030,4030,4030,4030,91
|
|
20241202,112300,205506165,4005,4005,4005,4005,0
|
|
20241202,112200,205506165,4005,4015,4030,4005,3
|
|
20241202,112100,205494115,4000,4010,4010,4000,1000
|
|
20241202,112000,201493500,4005,4005,4005,4005,0
|
|
20241202,111900,201493500,4005,4005,4005,4005,0
|
|
20241202,111800,201493500,4005,4005,4005,4005,0
|
|
20241202,111700,201493500,4005,4005,4005,4005,0
|
|
20241202,111600,201493500,4005,4005,4005,4005,0
|
|
20241202,111500,201493500,4005,4005,4005,4005,1
|
|
20241202,111400,201489495,4005,4005,4005,4005,0
|
|
20241202,111300,201489495,4005,4005,4005,4005,0
|
|
20241202,111200,201489495,4005,4010,4010,4005,930
|
|
20241202,111100,197762655,4010,4010,4010,4010,0
|
|
20241202,111000,197762655,4010,4010,4010,4010,0
|
|
20241202,110900,197762655,4010,4010,4010,4010,0
|
|
20241202,110800,197762655,4010,4010,4010,4010,73
|
|
20241202,110700,197469925,4010,4015,4015,4010,141
|
|
20241202,110600,196904155,4030,4030,4030,4030,6
|
|
20241202,110500,196879975,4030,4030,4030,4030,0
|
|
20241202,110400,196879975,4030,4030,4030,4030,0
|
|
20241202,110300,196879975,4030,4030,4030,4030,0
|
|
20241202,110200,196879975,4030,4030,4030,4030,0
|
|
20241202,110100,196879975,4030,4025,4030,4015,3201
|
|
20241202,110000,184025945,4030,4030,4030,4030,0
|
|
20241202,105900,184025945,4030,4020,4030,4015,321
|
|
20241202,105800,182736615,4030,4030,4030,4030,1
|
|
20241202,105700,182732585,4025,4010,4025,4010,2708
|
|
20241202,105600,171858995,4010,4010,4010,4010,0
|
|
20241202,105500,171858995,4010,4010,4010,4010,0
|
|
20241202,105400,171858995,4010,4010,4010,4010,0
|
|
20241202,105300,171858995,4010,4010,4010,4010,0
|
|
20241202,105200,171858995,4010,4010,4010,4010,0
|
|
20241202,105100,171858995,4010,4010,4010,4010,493
|
|
20241202,105000,169882065,4010,4010,4010,4010,0
|
|
20241202,104900,169882065,4010,4010,4010,4010,0
|
|
20241202,104800,169882065,4010,4010,4010,4010,0
|
|
20241202,104700,169882065,4010,4010,4010,4010,0
|
|
20241202,104600,169882065,4010,4010,4010,4010,0
|
|
20241202,104500,169882065,4010,4010,4010,4010,736
|
|
20241202,104400,166930705,4010,4010,4010,4010,0
|
|
20241202,104300,166930705,4010,4005,4010,4005,2096
|
|
20241202,104200,158526270,4005,4005,4005,4005,0
|
|
20241202,104100,158526270,4005,4005,4005,4005,0
|
|
20241202,104000,158526270,4005,4005,4005,4005,169
|
|
20241202,103900,157849425,4005,4005,4005,4005,0
|
|
20241202,103800,157849425,4005,4005,4005,4005,0
|
|
20241202,103700,157849425,4005,4005,4005,4005,0
|
|
20241202,103600,157849425,4005,4005,4005,4005,320
|
|
20241202,103500,156567825,4005,4005,4005,4005,0
|
|
20241202,103400,156567825,4005,4000,4005,4000,3
|
|
20241202,103300,156555815,4000,4000,4000,4000,0
|
|
20241202,103200,156555815,4000,4000,4000,4000,200
|
|
20241202,103100,155755815,4010,4010,4010,4010,0
|
|
20241202,103000,155755815,4010,4010,4010,4010,0
|
|
20241202,102900,155755815,4010,4010,4010,4010,124
|
|
20241202,102800,155258575,4010,4010,4010,4010,60
|
|
20241202,102700,155017975,4000,4000,4000,4000,3
|
|
20241202,102600,155005975,4010,4010,4010,4010,18
|
|
20241202,102500,154933795,4015,4015,4015,4015,2
|
|
20241202,102400,154925765,4015,4015,4015,4015,87
|
|
20241202,102300,154576460,4015,4015,4015,4015,0
|
|
20241202,102200,154576460,4015,4015,4015,4015,0
|
|
20241202,102100,154576460,4015,4015,4015,4015,425
|
|
20241202,102000,152870085,4015,4015,4015,4015,0
|
|
20241202,101900,152870085,4015,4015,4015,4015,953
|
|
20241202,101800,149043790,4015,4000,4015,4000,1454
|
|
20241202,101700,143212155,4010,4010,4010,4010,0
|
|
20241202,101600,143212155,4010,4010,4010,4010,1
|
|
20241202,101500,143208145,4010,4010,4010,4010,1
|
|
20241202,101400,143204135,3990,4010,4010,3990,16
|
|
20241202,101300,143140155,4010,4010,4010,4010,0
|
|
20241202,101200,143140155,4010,4010,4010,4010,0
|
|
20241202,101100,143140155,4010,4010,4010,4010,1
|
|
20241202,101000,143136145,4000,4000,4000,4000,1
|
|
20241202,100900,143132145,3990,3990,3990,3990,0
|
|
20241202,100800,143132145,3990,4010,4010,3990,502
|
|
20241202,100700,141129125,4010,4010,4010,4010,205
|
|
20241202,100600,140307075,4010,4010,4010,4010,200
|
|
20241202,100500,139505075,4010,4010,4010,4010,2
|
|
20241202,100400,139497055,4010,4010,4010,4010,314
|
|
20241202,100300,138237915,4010,4000,4010,4000,2475
|
|
20241202,100200,128314815,4000,4000,4000,4000,150
|
|
20241202,100100,127714815,4000,4000,4000,4000,300
|
|
20241202,100000,126514815,4000,4000,4000,4000,30
|
|
20241202,095900,126394815,4000,4000,4000,4000,1
|
|
20241202,095800,126390815,3995,3975,3995,3975,500
|
|
20241202,095700,124397610,3975,3980,3980,3975,77
|
|
20241202,095600,124091285,3990,3990,3990,3990,20
|
|
20241202,095500,124011485,3990,3990,3990,3990,30
|
|
20241202,095400,123891785,3990,3990,3990,3990,1
|
|
20241202,095300,123887795,3990,3990,3990,3990,103
|
|
20241202,095200,123476825,3990,3990,3990,3990,457
|
|
20241202,095100,121653395,3995,3995,3995,3970,437
|
|
20241202,095000,119912580,3995,3995,3995,3995,27
|
|
20241202,094900,119804715,3995,3995,3995,3995,0
|
|
20241202,094800,119804715,3995,3995,3995,3995,72
|
|
20241202,094700,119517075,3995,3980,3995,3970,1131
|
|
20241202,094600,115025680,3995,3995,3995,3995,0
|
|
20241202,094500,115025680,3995,3995,3995,3995,0
|
|
20241202,094400,115025680,3995,3995,3995,3995,0
|
|
20241202,094300,115025680,3995,3995,3995,3995,0
|
|
20241202,094200,115025680,3995,3995,3995,3995,0
|
|
20241202,094100,115025680,3995,3985,3995,3985,76
|
|
20241202,094000,114722630,3985,3965,3985,3965,69
|
|
20241202,093900,114448605,3965,3965,3965,3965,0
|
|
20241202,093800,114448605,3965,3975,3975,3965,6000
|
|
20241202,093700,90628605,3985,3985,3985,3985,100
|
|
20241202,093600,90230105,3990,3975,3990,3975,187
|
|
20241202,093500,89486765,3970,3970,3970,3970,592
|
|
20241202,093400,87136525,3970,3975,3975,3970,383
|
|
20241202,093300,85615670,3975,3975,3975,3975,0
|
|
20241202,093200,85615670,3975,3975,3975,3975,536
|
|
20241202,093100,83485070,3985,3985,3985,3985,0
|
|
20241202,093000,83485070,3985,3985,3985,3985,411
|
|
20241202,092900,81847235,3990,3980,3990,3980,9388
|
|
20241202,092800,44471435,3970,3990,3990,3970,1502
|
|
20241202,092700,38494075,3995,3995,3995,3995,0
|
|
20241202,092600,38494075,3995,3980,3995,3980,27
|
|
20241202,092500,38386600,3990,3990,3990,3990,0
|
|
20241202,092400,38386600,3990,3980,3990,3980,1158
|
|
20241202,092300,33767760,3990,3990,3995,3985,1035
|
|
20241202,092200,29639825,3990,3990,3990,3990,128
|
|
20241202,092100,29129105,3995,3995,3995,3995,0
|
|
20241202,092000,29129105,3995,4000,4000,3995,392
|
|
20241202,091900,27562150,4000,4015,4015,4000,41
|
|
20241202,091800,27397790,4015,4015,4015,4015,200
|
|
20241202,091700,26594790,4010,4010,4010,4010,9
|
|
20241202,091600,26558700,4010,4010,4015,4010,800
|
|
20241202,091500,23347530,4015,4010,4015,4000,3308
|
|
20241202,091400,10067200,4010,4010,4010,4010,235
|
|
20241202,091300,9124850,4010,4000,4010,4000,815
|
|
20241202,091200,5857200,4020,4020,4020,4020,0
|
|
20241202,091100,5857200,4020,4020,4020,4020,0
|
|
20241202,091000,5857200,4020,4020,4020,4020,0
|
|
20241202,090900,5857200,4020,3985,4020,3985,746
|
|
20241202,090800,2870045,3990,3990,3990,3990,238
|
|
20241202,090700,1920425,3990,3995,4015,3990,155
|
|
20241202,090600,1301640,4020,4020,4020,4020,35
|
|
20241202,090500,1160940,4020,4010,4020,4010,11
|
|
20241202,090400,1116820,4010,4015,4025,4010,133
|
|
20241202,090300,582720,4020,4020,4020,4020,121
|
|
20241202,090200,96300,4070,4070,4070,4070,0
|
|
20241202,090100,96300,4070,4070,4070,4070,0
|
|
20241202,090000,96300,4070,4010,4070,4010,24
|