633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193000,312035360,4425,4425,4425,4425,3560
|
|
20241210,192900,312035360,4425,4425,4425,4425,0
|
|
20241210,192800,312035360,4425,4425,4425,4425,0
|
|
20241210,192700,312035360,4425,4425,4425,4425,0
|
|
20241210,192600,312035360,4425,4425,4425,4425,0
|
|
20241210,192500,312035360,4425,4425,4425,4425,0
|
|
20241210,192400,312035360,4425,4425,4425,4425,0
|
|
20241210,192300,312035360,4425,4425,4425,4425,0
|
|
20241210,192200,312035360,4425,4425,4425,4425,0
|
|
20241210,192100,312035360,4425,4425,4425,4425,0
|
|
20241210,192000,312035360,4425,4425,4425,4425,0
|
|
20241210,191900,312035360,4425,4425,4425,4425,0
|
|
20241210,191800,312035360,4425,4425,4425,4425,0
|
|
20241210,191700,312035360,4425,4425,4425,4425,0
|
|
20241210,191600,312035360,4425,4425,4425,4425,0
|
|
20241210,191500,312035360,4425,4425,4425,4425,0
|
|
20241210,191400,312035360,4425,4425,4425,4425,0
|
|
20241210,191300,312035360,4425,4425,4425,4425,0
|
|
20241210,191200,312035360,4425,4425,4425,4425,0
|
|
20241210,191100,312035360,4425,4425,4425,4425,0
|
|
20241210,191000,312035360,4425,4425,4425,4425,0
|
|
20241210,190900,312035360,4425,4425,4425,4425,0
|
|
20241210,190800,312035360,4425,4425,4425,4425,0
|
|
20241210,190700,312035360,4425,4425,4425,4425,0
|
|
20241210,190600,312035360,4425,4425,4425,4425,0
|
|
20241210,190500,312035360,4425,4425,4425,4425,0
|
|
20241210,190400,312035360,4425,4425,4425,4425,0
|
|
20241210,190300,312035360,4425,4425,4425,4425,0
|
|
20241210,190200,312035360,4425,4425,4425,4425,0
|
|
20241210,190100,312035360,4425,4425,4425,4425,0
|
|
20241210,190000,312035360,4425,4425,4425,4425,3560
|
|
20241210,185900,312035360,4425,4425,4425,4425,0
|
|
20241210,185800,312035360,4425,4425,4425,4425,0
|
|
20241210,185700,312035360,4425,4425,4425,4425,0
|
|
20241210,185600,312035360,4425,4425,4425,4425,0
|
|
20241210,185500,312035360,4425,4425,4425,4425,0
|
|
20241210,185400,312035360,4425,4425,4425,4425,0
|
|
20241210,185300,312035360,4425,4425,4425,4425,0
|
|
20241210,185200,312035360,4425,4425,4425,4425,0
|
|
20241210,185100,312035360,4425,4425,4425,4425,0
|
|
20241210,185000,312035360,4425,4425,4425,4425,0
|
|
20241210,184900,312035360,4425,4425,4425,4425,0
|
|
20241210,184800,312035360,4425,4425,4425,4425,0
|
|
20241210,184700,312035360,4425,4425,4425,4425,0
|
|
20241210,184600,312035360,4425,4425,4425,4425,0
|
|
20241210,184500,312035360,4425,4425,4425,4425,0
|
|
20241210,184400,312035360,4425,4425,4425,4425,0
|
|
20241210,184300,312035360,4425,4425,4425,4425,0
|
|
20241210,184200,312035360,4425,4425,4425,4425,0
|
|
20241210,184100,312035360,4425,4425,4425,4425,0
|
|
20241210,184000,312035360,4425,4425,4425,4425,0
|
|
20241210,183900,312035360,4425,4425,4425,4425,0
|
|
20241210,183800,312035360,4425,4425,4425,4425,0
|
|
20241210,183700,312035360,4425,4425,4425,4425,0
|
|
20241210,183600,312035360,4425,4425,4425,4425,0
|
|
20241210,183500,312035360,4425,4425,4425,4425,0
|
|
20241210,183400,312035360,4425,4425,4425,4425,0
|
|
20241210,183300,312035360,4425,4425,4425,4425,0
|
|
20241210,183200,312035360,4425,4425,4425,4425,0
|
|
20241210,183100,312035360,4425,4425,4425,4425,0
|
|
20241210,183000,312035360,4425,4425,4425,4425,3560
|
|
20241210,182900,312035360,4425,4425,4425,4425,0
|
|
20241210,182800,312035360,4425,4425,4425,4425,0
|
|
20241210,182700,312035360,4425,4425,4425,4425,0
|
|
20241210,182600,312035360,4425,4425,4425,4425,0
|
|
20241210,182500,312035360,4425,4425,4425,4425,0
|
|
20241210,182400,312035360,4425,4425,4425,4425,0
|
|
20241210,182300,312035360,4425,4425,4425,4425,0
|
|
20241210,182200,312035360,4425,4425,4425,4425,0
|
|
20241210,182100,312035360,4425,4425,4425,4425,0
|
|
20241210,182000,312035360,4425,4425,4425,4425,0
|
|
20241210,181900,312035360,4425,4425,4425,4425,0
|
|
20241210,181800,312035360,4425,4425,4425,4425,0
|
|
20241210,181700,312035360,4425,4425,4425,4425,0
|
|
20241210,181600,312035360,4425,4425,4425,4425,0
|
|
20241210,181500,312035360,4425,4425,4425,4425,0
|
|
20241210,181400,312035360,4425,4425,4425,4425,0
|
|
20241210,181300,312035360,4425,4425,4425,4425,0
|
|
20241210,181200,312035360,4425,4425,4425,4425,0
|
|
20241210,181100,312035360,4425,4425,4425,4425,0
|
|
20241210,181000,312035360,4425,4425,4425,4425,0
|
|
20241210,180900,312035360,4425,4425,4425,4425,0
|
|
20241210,180800,312035360,4425,4425,4425,4425,0
|
|
20241210,180700,312035360,4425,4425,4425,4425,0
|
|
20241210,180600,312035360,4425,4425,4425,4425,0
|
|
20241210,180500,312035360,4425,4425,4425,4425,0
|
|
20241210,180400,312035360,4425,4425,4425,4425,0
|
|
20241210,180300,312035360,4425,4425,4425,4425,0
|
|
20241210,180200,312035360,4425,4425,4425,4425,0
|
|
20241210,180100,312035360,4425,4425,4425,4425,0
|
|
20241210,180000,312035360,4425,4425,4425,4425,3560
|
|
20241210,175900,312035360,4425,4425,4425,4425,0
|
|
20241210,175800,312035360,4425,4425,4425,4425,0
|
|
20241210,175700,312035360,4425,4425,4425,4425,0
|
|
20241210,175600,312035360,4425,4425,4425,4425,0
|
|
20241210,175500,312035360,4425,4425,4425,4425,0
|
|
20241210,175400,312035360,4425,4425,4425,4425,0
|
|
20241210,175300,312035360,4425,4425,4425,4425,0
|
|
20241210,175200,312035360,4425,4425,4425,4425,0
|
|
20241210,175100,312035360,4425,4425,4425,4425,0
|
|
20241210,175000,312035360,4425,4425,4425,4425,0
|
|
20241210,174900,312035360,4425,4425,4425,4425,0
|
|
20241210,174800,312035360,4425,4425,4425,4425,0
|
|
20241210,174700,312035360,4425,4425,4425,4425,0
|
|
20241210,174600,312035360,4425,4425,4425,4425,0
|
|
20241210,174500,312035360,4425,4425,4425,4425,0
|
|
20241210,174400,312035360,4425,4425,4425,4425,0
|
|
20241210,174300,312035360,4425,4425,4425,4425,0
|
|
20241210,174200,312035360,4425,4425,4425,4425,0
|
|
20241210,174100,312035360,4425,4425,4425,4425,0
|
|
20241210,174000,312035360,4425,4425,4425,4425,0
|
|
20241210,173900,312035360,4425,4425,4425,4425,0
|
|
20241210,173800,312035360,4425,4425,4425,4425,0
|
|
20241210,173700,312035360,4425,4425,4425,4425,0
|
|
20241210,173600,312035360,4425,4425,4425,4425,0
|
|
20241210,173500,312035360,4425,4425,4425,4425,0
|
|
20241210,173400,312035360,4425,4425,4425,4425,0
|
|
20241210,173300,312035360,4425,4425,4425,4425,0
|
|
20241210,173200,312035360,4425,4425,4425,4425,0
|
|
20241210,173100,312035360,4425,4425,4425,4425,0
|
|
20241210,173000,312035360,4425,4425,4425,4425,3560
|
|
20241210,172900,312035360,4425,4425,4425,4425,0
|
|
20241210,172800,312035360,4425,4425,4425,4425,0
|
|
20241210,172700,312035360,4425,4425,4425,4425,0
|
|
20241210,172600,312035360,4425,4425,4425,4425,0
|
|
20241210,172500,312035360,4425,4425,4425,4425,0
|
|
20241210,172400,312035360,4425,4425,4425,4425,0
|
|
20241210,172300,312035360,4425,4425,4425,4425,0
|
|
20241210,172200,312035360,4425,4425,4425,4425,0
|
|
20241210,172100,312035360,4425,4425,4425,4425,0
|
|
20241210,172000,312035360,4425,4425,4425,4425,0
|
|
20241210,171900,312035360,4425,4425,4425,4425,0
|
|
20241210,171800,312035360,4425,4425,4425,4425,0
|
|
20241210,171700,312035360,4425,4425,4425,4425,0
|
|
20241210,171600,312035360,4425,4425,4425,4425,0
|
|
20241210,171500,312035360,4425,4425,4425,4425,0
|
|
20241210,171400,312035360,4425,4425,4425,4425,0
|
|
20241210,171300,312035360,4425,4425,4425,4425,0
|
|
20241210,171200,312035360,4425,4425,4425,4425,0
|
|
20241210,171100,312035360,4425,4425,4425,4425,0
|
|
20241210,171000,312035360,4425,4425,4425,4425,0
|
|
20241210,170900,312035360,4425,4425,4425,4425,0
|
|
20241210,170800,312035360,4425,4425,4425,4425,0
|
|
20241210,170700,312035360,4425,4425,4425,4425,0
|
|
20241210,170600,312035360,4425,4425,4425,4425,0
|
|
20241210,170500,312035360,4425,4425,4425,4425,0
|
|
20241210,170400,312035360,4425,4425,4425,4425,0
|
|
20241210,170300,312035360,4425,4425,4425,4425,0
|
|
20241210,170200,312035360,4425,4425,4425,4425,0
|
|
20241210,170100,312035360,4425,4425,4425,4425,0
|
|
20241210,170000,312035360,4425,4425,4425,4425,3560
|
|
20241210,165900,312035360,4425,4425,4425,4425,0
|
|
20241210,165800,312035360,4425,4425,4425,4425,0
|
|
20241210,165700,312035360,4425,4425,4425,4425,0
|
|
20241210,165600,312035360,4425,4425,4425,4425,0
|
|
20241210,165500,312035360,4425,4425,4425,4425,0
|
|
20241210,165400,312035360,4425,4425,4425,4425,0
|
|
20241210,165300,312035360,4425,4425,4425,4425,0
|
|
20241210,165200,312035360,4425,4425,4425,4425,0
|
|
20241210,165100,312035360,4425,4425,4425,4425,0
|
|
20241210,165000,312035360,4425,4425,4425,4425,0
|
|
20241210,164900,312035360,4425,4425,4425,4425,0
|
|
20241210,164800,312035360,4425,4425,4425,4425,0
|
|
20241210,164700,312035360,4425,4425,4425,4425,0
|
|
20241210,164600,312035360,4425,4425,4425,4425,0
|
|
20241210,164500,312035360,4425,4425,4425,4425,0
|
|
20241210,164400,312035360,4425,4425,4425,4425,0
|
|
20241210,164300,312035360,4425,4425,4425,4425,0
|
|
20241210,164200,312035360,4425,4425,4425,4425,0
|
|
20241210,164100,312035360,4425,4425,4425,4425,0
|
|
20241210,164000,312035360,4425,4425,4425,4425,0
|
|
20241210,163900,312035360,4425,4425,4425,4425,0
|
|
20241210,163800,312035360,4425,4425,4425,4425,0
|
|
20241210,163700,312035360,4425,4425,4425,4425,0
|
|
20241210,163600,312035360,4425,4425,4425,4425,0
|
|
20241210,163500,312035360,4425,4425,4425,4425,0
|
|
20241210,163400,312035360,4425,4425,4425,4425,0
|
|
20241210,163300,312035360,4425,4425,4425,4425,0
|
|
20241210,163200,312035360,4425,4425,4425,4425,0
|
|
20241210,163100,312035360,4425,4425,4425,4425,0
|
|
20241210,163000,312035360,4425,4425,4425,4425,3560
|
|
20241210,162900,312035360,4425,4425,4425,4425,0
|
|
20241210,162800,312035360,4425,4425,4425,4425,0
|
|
20241210,162700,312035360,4425,4425,4425,4425,0
|
|
20241210,162600,312035360,4425,4425,4425,4425,0
|
|
20241210,162500,312035360,4425,4425,4425,4425,0
|
|
20241210,162400,312035360,4425,4425,4425,4425,0
|
|
20241210,162300,312035360,4425,4425,4425,4425,0
|
|
20241210,162200,312035360,4425,4425,4425,4425,0
|
|
20241210,162100,312035360,4425,4425,4425,4425,0
|
|
20241210,162000,312035360,4425,4425,4425,4425,0
|
|
20241210,161900,312035360,4425,4425,4425,4425,0
|
|
20241210,161800,312035360,4425,4425,4425,4425,0
|
|
20241210,161700,312035360,4425,4425,4425,4425,0
|
|
20241210,161600,312035360,4425,4425,4425,4425,0
|
|
20241210,161500,312035360,4425,4425,4425,4425,0
|
|
20241210,161400,312035360,4425,4425,4425,4425,0
|
|
20241210,161300,312035360,4425,4425,4425,4425,0
|
|
20241210,161200,312035360,4425,4425,4425,4425,0
|
|
20241210,161100,312035360,4425,4425,4425,4425,0
|
|
20241210,161000,312035360,4425,4425,4425,4425,0
|
|
20241210,160900,312035360,4425,4425,4425,4425,0
|
|
20241210,160800,312035360,4425,4425,4425,4425,0
|
|
20241210,160700,312035360,4425,4425,4425,4425,0
|
|
20241210,160600,312035360,4425,4425,4425,4425,0
|
|
20241210,160500,312035360,4425,4425,4425,4425,0
|
|
20241210,160400,312035360,4425,4425,4425,4425,0
|
|
20241210,160300,312035360,4425,4425,4425,4425,0
|
|
20241210,160200,312035360,4425,4425,4425,4425,0
|
|
20241210,160100,312035360,4425,4425,4425,4425,0
|
|
20241210,160000,312035360,4425,4425,4425,4425,3560
|
|
20241210,155900,312035360,4425,4425,4425,4425,0
|
|
20241210,155800,312035360,4425,4425,4425,4425,0
|
|
20241210,155700,312035360,4425,4425,4425,4425,0
|
|
20241210,155600,312035360,4425,4425,4425,4425,0
|
|
20241210,155500,312035360,4425,4425,4425,4425,0
|
|
20241210,155400,312035360,4425,4425,4425,4425,0
|
|
20241210,155300,312035360,4425,4425,4425,4425,0
|
|
20241210,155200,312035360,4425,4425,4425,4425,0
|
|
20241210,155100,312035360,4425,4425,4425,4425,0
|
|
20241210,155000,312035360,4425,4425,4425,4425,0
|
|
20241210,154900,312035360,4425,4425,4425,4425,0
|
|
20241210,154800,312035360,4425,4425,4425,4425,0
|
|
20241210,154700,312035360,4425,4425,4425,4425,0
|
|
20241210,154600,312035360,4425,4425,4425,4425,0
|
|
20241210,154500,312035360,4425,4425,4425,4425,0
|
|
20241210,154400,312035360,4425,4425,4425,4425,0
|
|
20241210,154300,312035360,4425,4425,4425,4425,0
|
|
20241210,154200,312035360,4425,4425,4425,4425,0
|
|
20241210,154100,312035360,4425,4425,4425,4425,0
|
|
20241210,154000,312035360,4425,4425,4425,4425,0
|
|
20241210,153900,312035360,4425,4425,4425,4425,0
|
|
20241210,153800,312035360,4425,4425,4425,4425,0
|
|
20241210,153700,312035360,4425,4425,4425,4425,0
|
|
20241210,153600,312035360,4425,4425,4425,4425,0
|
|
20241210,153500,312035360,4425,4425,4425,4425,0
|
|
20241210,153400,312035360,4425,4425,4425,4425,0
|
|
20241210,153300,312035360,4425,4425,4425,4425,0
|
|
20241210,153200,312035360,4425,4425,4425,4425,0
|
|
20241210,153100,312035360,4425,4425,4425,4425,0
|
|
20241210,153000,312035360,4425,4425,4425,4425,7120
|
|
20241210,152900,296282360,4425,4425,4425,4425,0
|
|
20241210,152800,296282360,4425,4425,4425,4425,0
|
|
20241210,152700,296282360,4425,4425,4425,4425,0
|
|
20241210,152600,296282360,4425,4425,4425,4425,0
|
|
20241210,152500,296282360,4425,4425,4425,4425,0
|
|
20241210,152400,296282360,4425,4425,4425,4425,0
|
|
20241210,152300,296282360,4425,4425,4425,4425,0
|
|
20241210,152200,296282360,4425,4425,4425,4425,0
|
|
20241210,152100,296282360,4425,4425,4425,4425,0
|
|
20241210,152000,296282360,4425,4425,4425,4425,0
|
|
20241210,151900,296282360,4425,4425,4425,4425,391
|
|
20241210,151800,294552185,4420,4420,4420,4420,0
|
|
20241210,151700,294552185,4420,4420,4420,4420,0
|
|
20241210,151600,294552185,4420,4420,4420,4420,0
|
|
20241210,151500,294552185,4420,4420,4420,4420,0
|
|
20241210,151400,294552185,4420,4420,4420,4420,0
|
|
20241210,151300,294552185,4420,4450,4455,4420,2000
|
|
20241210,151200,285679685,4450,4420,4450,4420,858
|
|
20241210,151100,281872685,4420,4420,4420,4420,1000
|
|
20241210,151000,277452685,4425,4425,4425,4425,0
|
|
20241210,150900,277452685,4425,4430,4430,4425,1942
|
|
20241210,150800,268854625,4430,4430,4430,4430,544
|
|
20241210,150700,266444705,4425,4425,4425,4425,0
|
|
20241210,150600,266444705,4425,4425,4425,4425,0
|
|
20241210,150500,266444705,4425,4425,4425,4425,20
|
|
20241210,150400,266356205,4425,4425,4425,4425,1
|
|
20241210,150300,266351780,4450,4450,4450,4450,0
|
|
20241210,150200,266351780,4450,4425,4450,4425,66
|
|
20241210,150100,266059080,4450,4450,4450,4450,0
|
|
20241210,150000,266059080,4450,4450,4450,4450,60
|
|
20241210,145900,265792080,4450,4450,4450,4450,165
|
|
20241210,145800,265057830,4450,4450,4450,4450,0
|
|
20241210,145700,265057830,4450,4430,4450,4430,478
|
|
20241210,145600,262940250,4450,4450,4450,4450,0
|
|
20241210,145500,262940250,4450,4450,4450,4450,6
|
|
20241210,145400,262913550,4450,4450,4450,4450,6
|
|
20241210,145300,262886850,4445,4450,4450,4445,11
|
|
20241210,145200,262837950,4450,4450,4450,4450,0
|
|
20241210,145100,262837950,4450,4450,4450,4450,1000
|
|
20241210,145000,258387950,4455,4455,4455,4455,0
|
|
20241210,144900,258387950,4455,4455,4455,4455,0
|
|
20241210,144800,258387950,4455,4455,4455,4455,35
|
|
20241210,144700,258232025,4450,4445,4450,4445,2210
|
|
20241210,144600,248401525,4445,4445,4445,4445,0
|
|
20241210,144500,248401525,4445,4445,4445,4445,0
|
|
20241210,144400,248401525,4445,4445,4445,4445,15
|
|
20241210,144300,248334850,4440,4440,4440,4440,0
|
|
20241210,144200,248334850,4440,4440,4440,4440,0
|
|
20241210,144100,248334850,4440,4440,4440,4440,0
|
|
20241210,144000,248334850,4440,4440,4440,4440,0
|
|
20241210,143900,248334850,4440,4440,4440,4440,0
|
|
20241210,143800,248334850,4440,4440,4440,4440,0
|
|
20241210,143700,248334850,4440,4440,4440,4440,0
|
|
20241210,143600,248334850,4440,4440,4440,4440,0
|
|
20241210,143500,248334850,4440,4440,4440,4440,0
|
|
20241210,143400,248334850,4440,4440,4440,4440,0
|
|
20241210,143300,248334850,4440,4440,4440,4440,0
|
|
20241210,143200,248334850,4440,4440,4440,4440,0
|
|
20241210,143100,248334850,4440,4440,4440,4440,100
|
|
20241210,143000,247890850,4445,4445,4445,4445,70
|
|
20241210,142900,247579700,4445,4445,4445,4445,0
|
|
20241210,142800,247579700,4445,4445,4445,4445,0
|
|
20241210,142700,247579700,4445,4445,4445,4445,0
|
|
20241210,142600,247579700,4445,4445,4445,4445,0
|
|
20241210,142500,247579700,4445,4445,4445,4445,0
|
|
20241210,142400,247579700,4445,4445,4445,4445,0
|
|
20241210,142300,247579700,4445,4445,4445,4445,0
|
|
20241210,142200,247579700,4445,4445,4445,4445,0
|
|
20241210,142100,247579700,4445,4445,4445,4445,0
|
|
20241210,142000,247579700,4445,4445,4445,4445,3
|
|
20241210,141900,247566365,4445,4445,4445,4445,0
|
|
20241210,141800,247566365,4445,4445,4445,4445,0
|
|
20241210,141700,247566365,4445,4445,4445,4445,0
|
|
20241210,141600,247566365,4445,4445,4445,4445,34
|
|
20241210,141500,247415235,4435,4435,4435,4435,0
|
|
20241210,141400,247415235,4435,4430,4435,4410,1050
|
|
20241210,141300,242776335,4430,4430,4430,4430,0
|
|
20241210,141200,242776335,4430,4430,4430,4430,0
|
|
20241210,141100,242776335,4430,4430,4430,4430,0
|
|
20241210,141000,242776335,4430,4430,4430,4430,0
|
|
20241210,140900,242776335,4430,4430,4430,4430,0
|
|
20241210,140800,242776335,4430,4430,4430,4430,0
|
|
20241210,140700,242776335,4430,4430,4430,4430,0
|
|
20241210,140600,242776335,4430,4430,4430,4430,0
|
|
20241210,140500,242776335,4430,4430,4430,4430,0
|
|
20241210,140400,242776335,4430,4430,4430,4430,1
|
|
20241210,140300,242771905,4415,4415,4415,4415,1
|
|
20241210,140200,242767490,4430,4430,4430,4430,0
|
|
20241210,140100,242767490,4430,4430,4430,4430,80
|
|
20241210,140000,242413090,4430,4430,4430,4430,10
|
|
20241210,135900,242368790,4430,4430,4430,4430,0
|
|
20241210,135800,242368790,4430,4430,4430,4430,0
|
|
20241210,135700,242368790,4430,4430,4430,4430,0
|
|
20241210,135600,242368790,4430,4430,4430,4430,1
|
|
20241210,135500,242364360,4425,4425,4425,4425,0
|
|
20241210,135400,242364360,4425,4425,4425,4425,0
|
|
20241210,135300,242364360,4425,4420,4425,4420,25
|
|
20241210,135200,242253785,4415,4415,4415,4415,240
|
|
20241210,135100,241194185,4440,4440,4440,4440,0
|
|
20241210,135000,241194185,4440,4440,4440,4440,0
|
|
20241210,134900,241194185,4440,4440,4440,4440,3
|
|
20241210,134800,241180865,4440,4440,4440,4440,0
|
|
20241210,134700,241180865,4440,4440,4440,4440,0
|
|
20241210,134600,241180865,4440,4440,4440,4440,0
|
|
20241210,134500,241180865,4440,4440,4440,4440,5
|
|
20241210,134400,241158665,4445,4445,4445,4445,0
|
|
20241210,134300,241158665,4445,4445,4445,4445,0
|
|
20241210,134200,241158665,4445,4445,4445,4445,0
|
|
20241210,134100,241158665,4445,4445,4445,4445,0
|
|
20241210,134000,241158665,4445,4430,4445,4430,197
|
|
20241210,133900,240283845,4420,4420,4420,4420,10
|
|
20241210,133800,240239645,4440,4440,4440,4440,0
|
|
20241210,133700,240239645,4440,4440,4440,4440,0
|
|
20241210,133600,240239645,4440,4440,4440,4440,0
|
|
20241210,133500,240239645,4440,4440,4440,4440,0
|
|
20241210,133400,240239645,4440,4440,4440,4440,0
|
|
20241210,133300,240239645,4440,4440,4440,4440,0
|
|
20241210,133200,240239645,4440,4440,4440,4440,0
|
|
20241210,133100,240239645,4440,4440,4440,4440,0
|
|
20241210,133000,240239645,4440,4440,4440,4440,0
|
|
20241210,132900,240239645,4440,4440,4440,4440,0
|
|
20241210,132800,240239645,4440,4440,4440,4440,0
|
|
20241210,132700,240239645,4440,4440,4440,4440,1
|
|
20241210,132600,240235205,4410,4410,4410,4410,0
|
|
20241210,132500,240235205,4410,4410,4410,4410,0
|
|
20241210,132400,240235205,4410,4410,4410,4410,0
|
|
20241210,132300,240235205,4410,4410,4410,4410,0
|
|
20241210,132200,240235205,4410,4410,4410,4410,0
|
|
20241210,132100,240235205,4410,4410,4410,4410,0
|
|
20241210,132000,240235205,4410,4410,4410,4410,0
|
|
20241210,131900,240235205,4410,4410,4410,4410,0
|
|
20241210,131800,240235205,4410,4410,4410,4410,0
|
|
20241210,131700,240235205,4410,4410,4410,4410,0
|
|
20241210,131600,240235205,4410,4410,4410,4410,0
|
|
20241210,131500,240235205,4410,4410,4410,4410,0
|
|
20241210,131400,240235205,4410,4410,4410,4410,0
|
|
20241210,131300,240235205,4410,4410,4410,4410,0
|
|
20241210,131200,240235205,4410,4410,4410,4410,10
|
|
20241210,131100,240191105,4410,4410,4410,4410,0
|
|
20241210,131000,240191105,4410,4410,4410,4410,0
|
|
20241210,130900,240191105,4410,4410,4410,4410,0
|
|
20241210,130800,240191105,4410,4410,4410,4410,0
|
|
20241210,130700,240191105,4410,4410,4410,4410,217
|
|
20241210,130600,239234135,4445,4445,4445,4445,20
|
|
20241210,130500,239145235,4445,4435,4445,4435,53
|
|
20241210,130400,238909880,4430,4430,4430,4430,0
|
|
20241210,130300,238909880,4430,4430,4430,4430,0
|
|
20241210,130200,238909880,4430,4430,4430,4430,0
|
|
20241210,130100,238909880,4430,4430,4430,4430,0
|
|
20241210,130000,238909880,4430,4425,4430,4425,630
|
|
20241210,125900,236120375,4425,4425,4425,4425,0
|
|
20241210,125800,236120375,4425,4425,4425,4425,50
|
|
20241210,125700,235899125,4425,4425,4425,4425,0
|
|
20241210,125600,235899125,4425,4420,4425,4420,110
|
|
20241210,125500,235412875,4425,4425,4425,4425,0
|
|
20241210,125400,235412875,4425,4425,4425,4425,0
|
|
20241210,125300,235412875,4425,4425,4425,4425,0
|
|
20241210,125200,235412875,4425,4425,4425,4425,0
|
|
20241210,125100,235412875,4425,4400,4425,4400,110
|
|
20241210,125000,234928625,4400,4400,4400,4400,0
|
|
20241210,124900,234928625,4400,4400,4400,4400,0
|
|
20241210,124800,234928625,4400,4400,4400,4400,0
|
|
20241210,124700,234928625,4400,4400,4400,4400,0
|
|
20241210,124600,234928625,4400,4400,4400,4400,0
|
|
20241210,124500,234928625,4400,4400,4400,4400,0
|
|
20241210,124400,234928625,4400,4400,4400,4400,0
|
|
20241210,124300,234928625,4400,4400,4400,4400,0
|
|
20241210,124200,234928625,4400,4400,4400,4400,0
|
|
20241210,124100,234928625,4400,4400,4400,4400,0
|
|
20241210,124000,234928625,4400,4400,4400,4400,0
|
|
20241210,123900,234928625,4400,4400,4400,4400,0
|
|
20241210,123800,234928625,4400,4400,4400,4400,2
|
|
20241210,123700,234919825,4400,4400,4400,4400,0
|
|
20241210,123600,234919825,4400,4400,4400,4400,0
|
|
20241210,123500,234919825,4400,4400,4400,4400,0
|
|
20241210,123400,234919825,4400,4400,4400,4400,3
|
|
20241210,123300,234906625,4400,4400,4400,4400,0
|
|
20241210,123200,234906625,4400,4400,4400,4400,0
|
|
20241210,123100,234906625,4400,4400,4400,4400,0
|
|
20241210,123000,234906625,4400,4400,4400,4400,0
|
|
20241210,122900,234906625,4400,4400,4400,4400,10
|
|
20241210,122800,234862625,4400,4400,4400,4400,0
|
|
20241210,122700,234862625,4400,4400,4400,4400,0
|
|
20241210,122600,234862625,4400,4410,4410,4395,2928
|
|
20241210,122500,221977920,4425,4425,4425,4425,0
|
|
20241210,122400,221977920,4425,4425,4425,4425,0
|
|
20241210,122300,221977920,4425,4425,4425,4425,0
|
|
20241210,122200,221977920,4425,4425,4425,4425,0
|
|
20241210,122100,221977920,4425,4425,4425,4425,0
|
|
20241210,122000,221977920,4425,4425,4425,4425,0
|
|
20241210,121900,221977920,4425,4425,4425,4425,33
|
|
20241210,121800,221831895,4425,4425,4425,4425,0
|
|
20241210,121700,221831895,4425,4425,4425,4425,0
|
|
20241210,121600,221831895,4425,4425,4425,4425,17
|
|
20241210,121500,221756670,4425,4425,4425,4425,0
|
|
20241210,121400,221756670,4425,4425,4425,4425,0
|
|
20241210,121300,221756670,4425,4425,4425,4425,0
|
|
20241210,121200,221756670,4425,4425,4425,4425,0
|
|
20241210,121100,221756670,4425,4425,4435,4425,8
|
|
20241210,121000,221721260,4425,4425,4425,4425,2
|
|
20241210,120900,221712410,4435,4435,4435,4435,0
|
|
20241210,120800,221712410,4435,4435,4435,4435,100
|
|
20241210,120700,221268910,4435,4435,4435,4435,0
|
|
20241210,120600,221268910,4435,4435,4435,4435,52
|
|
20241210,120500,221038290,4405,4405,4405,4405,0
|
|
20241210,120400,221038290,4405,4405,4405,4405,500
|
|
20241210,120300,218835790,4400,4420,4420,4400,729
|
|
20241210,120200,215621095,4420,4420,4420,4420,0
|
|
20241210,120100,215621095,4420,4420,4420,4420,100
|
|
20241210,120000,215179095,4420,4425,4425,4420,9
|
|
20241210,115900,215139310,4430,4430,4430,4430,0
|
|
20241210,115800,215139310,4430,4445,4445,4430,365
|
|
20241210,115700,213522135,4445,4445,4445,4445,1
|
|
20241210,115600,213517690,4420,4420,4420,4420,50
|
|
20241210,115500,213296690,4420,4420,4420,4420,1
|
|
20241210,115400,213292270,4440,4430,4440,4430,590
|
|
20241210,115300,210678170,4430,4430,4430,4430,150
|
|
20241210,115200,210013670,4430,4430,4430,4430,0
|
|
20241210,115100,210013670,4430,4430,4430,4430,100
|
|
20241210,115000,209570670,4430,4430,4430,4430,0
|
|
20241210,114900,209570670,4430,4430,4430,4430,78
|
|
20241210,114800,209225130,4430,4435,4435,4430,7
|
|
20241210,114700,209194095,4430,4430,4430,4430,0
|
|
20241210,114600,209194095,4430,4430,4430,4430,159
|
|
20241210,114500,208489725,4425,4425,4425,4425,0
|
|
20241210,114400,208489725,4425,4425,4425,4425,1
|
|
20241210,114300,208485300,4445,4445,4445,4445,0
|
|
20241210,114200,208485300,4445,4445,4445,4445,0
|
|
20241210,114100,208485300,4445,4445,4445,4445,0
|
|
20241210,114000,208485300,4445,4445,4445,4445,0
|
|
20241210,113900,208485300,4445,4445,4445,4445,0
|
|
20241210,113800,208485300,4445,4445,4445,4445,0
|
|
20241210,113700,208485300,4445,4445,4445,4445,4
|
|
20241210,113600,208467520,4445,4445,4445,4445,0
|
|
20241210,113500,208467520,4445,4445,4445,4445,0
|
|
20241210,113400,208467520,4445,4445,4445,4445,0
|
|
20241210,113300,208467520,4445,4445,4445,4445,16
|
|
20241210,113200,208396400,4445,4445,4445,4445,15
|
|
20241210,113100,208329725,4445,4445,4445,4445,0
|
|
20241210,113000,208329725,4445,4440,4445,4440,180
|
|
20241210,112900,207530435,4440,4440,4440,4440,0
|
|
20241210,112800,207530435,4440,4440,4440,4440,0
|
|
20241210,112700,207530435,4440,4440,4440,4440,0
|
|
20241210,112600,207530435,4440,4440,4440,4440,0
|
|
20241210,112500,207530435,4440,4440,4440,4440,1
|
|
20241210,112400,207525995,4440,4440,4440,4440,0
|
|
20241210,112300,207525995,4440,4440,4440,4440,0
|
|
20241210,112200,207525995,4440,4420,4440,4420,110
|
|
20241210,112100,207039595,4420,4420,4420,4420,1
|
|
20241210,112000,207035175,4440,4440,4440,4440,0
|
|
20241210,111900,207035175,4440,4420,4440,4420,151
|
|
20241210,111800,206366735,4440,4440,4440,4440,0
|
|
20241210,111700,206366735,4440,4440,4440,4440,0
|
|
20241210,111600,206366735,4440,4440,4440,4440,0
|
|
20241210,111500,206366735,4440,4440,4440,4440,12
|
|
20241210,111400,206313455,4440,4440,4440,4440,0
|
|
20241210,111300,206313455,4440,4440,4440,4440,0
|
|
20241210,111200,206313455,4440,4440,4440,4440,0
|
|
20241210,111100,206313455,4440,4440,4440,4440,10
|
|
20241210,111000,206269055,4410,4430,4430,4410,100
|
|
20241210,110900,205827710,4440,4440,4440,4440,0
|
|
20241210,110800,205827710,4440,4440,4440,4440,0
|
|
20241210,110700,205827710,4440,4440,4440,4440,0
|
|
20241210,110600,205827710,4440,4440,4440,4440,0
|
|
20241210,110500,205827710,4440,4440,4440,4440,0
|
|
20241210,110400,205827710,4440,4440,4440,4440,0
|
|
20241210,110300,205827710,4440,4440,4440,4440,0
|
|
20241210,110200,205827710,4440,4440,4440,4440,0
|
|
20241210,110100,205827710,4440,4440,4440,4440,0
|
|
20241210,110000,205827710,4440,4440,4440,4440,0
|
|
20241210,105900,205827710,4440,4440,4440,4440,0
|
|
20241210,105800,205827710,4440,4440,4440,4440,0
|
|
20241210,105700,205827710,4440,4440,4440,4440,10
|
|
20241210,105600,205783310,4440,4440,4440,4440,1
|
|
20241210,105500,205778870,4410,4430,4430,4410,3391
|
|
20241210,105400,190799460,4455,4455,4455,4455,0
|
|
20241210,105300,190799460,4455,4455,4455,4455,0
|
|
20241210,105200,190799460,4455,4455,4455,4455,0
|
|
20241210,105100,190799460,4455,4455,4455,4455,0
|
|
20241210,105000,190799460,4455,4455,4455,4455,0
|
|
20241210,104900,190799460,4455,4455,4455,4455,0
|
|
20241210,104800,190799460,4455,4455,4455,4455,1
|
|
20241210,104700,190795005,4440,4440,4440,4440,0
|
|
20241210,104600,190795005,4440,4440,4440,4440,200
|
|
20241210,104500,189907005,4440,4440,4440,4440,0
|
|
20241210,104400,189907005,4440,4440,4440,4440,7
|
|
20241210,104300,189875925,4440,4440,4440,4440,1
|
|
20241210,104200,189871485,4455,4455,4455,4455,0
|
|
20241210,104100,189871485,4455,4455,4455,4455,0
|
|
20241210,104000,189871485,4455,4455,4455,4455,0
|
|
20241210,103900,189871485,4455,4455,4455,4455,0
|
|
20241210,103800,189871485,4455,4455,4455,4455,0
|
|
20241210,103700,189871485,4455,4455,4455,4455,0
|
|
20241210,103600,189871485,4455,4455,4455,4455,0
|
|
20241210,103500,189871485,4455,4455,4455,4455,0
|
|
20241210,103400,189871485,4455,4455,4455,4455,1
|
|
20241210,103300,189867030,4455,4450,4455,4450,2222
|
|
20241210,103200,179978020,4440,4440,4440,4440,18
|
|
20241210,103100,179898100,4450,4450,4450,4450,0
|
|
20241210,103000,179898100,4450,4450,4450,4450,100
|
|
20241210,102900,179453100,4450,4450,4450,4450,0
|
|
20241210,102800,179453100,4450,4450,4450,4450,50
|
|
20241210,102700,179230600,4455,4455,4455,4455,0
|
|
20241210,102600,179230600,4455,4455,4455,4455,33
|
|
20241210,102500,179083585,4455,4455,4455,4455,0
|
|
20241210,102400,179083585,4455,4455,4455,4455,0
|
|
20241210,102300,179083585,4455,4455,4455,4455,32
|
|
20241210,102200,178941025,4455,4455,4455,4455,0
|
|
20241210,102100,178941025,4455,4455,4455,4455,0
|
|
20241210,102000,178941025,4455,4455,4455,4455,10
|
|
20241210,101900,178896475,4455,4455,4455,4455,1
|
|
20241210,101800,178892020,4450,4450,4450,4450,201
|
|
20241210,101700,177997570,4450,4450,4450,4450,92
|
|
20241210,101600,177588170,4420,4420,4420,4420,1
|
|
20241210,101500,177583750,4450,4450,4450,4450,0
|
|
20241210,101400,177583750,4450,4450,4450,4450,20
|
|
20241210,101300,177494750,4450,4450,4450,4450,0
|
|
20241210,101200,177494750,4450,4450,4450,4450,0
|
|
20241210,101100,177494750,4450,4445,4450,4445,300
|
|
20241210,101000,176160525,4445,4445,4445,4445,0
|
|
20241210,100900,176160525,4445,4435,4445,4435,200
|
|
20241210,100800,175272415,4435,4435,4435,4430,113
|
|
20241210,100700,174771310,4435,4435,4435,4435,1
|
|
20241210,100600,174766875,4430,4435,4435,4430,20
|
|
20241210,100500,174678200,4435,4415,4435,4415,4206
|
|
20241210,100400,156062150,4415,4410,4415,4410,411
|
|
20241210,100300,154248135,4405,4400,4405,4400,367
|
|
20241210,100200,152633000,4400,4400,4400,4400,1600
|
|
20241210,100100,145593000,4405,4400,4405,4400,72
|
|
20241210,100000,145276120,4400,4390,4400,4390,21
|
|
20241210,095900,145183920,4390,4390,4390,4390,0
|
|
20241210,095800,145183920,4390,4390,4390,4390,993
|
|
20241210,095700,140824650,4375,4390,4390,4375,201
|
|
20241210,095600,139945260,4375,4380,4380,4375,1510
|
|
20241210,095500,133335070,4380,4385,4385,4380,306
|
|
20241210,095400,131994260,4390,4390,4390,4390,6
|
|
20241210,095300,131967920,4390,4390,4390,4390,34
|
|
20241210,095200,131818660,4385,4385,4385,4385,12
|
|
20241210,095100,131766040,4385,4390,4390,4380,712
|
|
20241210,095000,128644415,4395,4395,4395,4395,1
|
|
20241210,094900,128640020,4400,4400,4400,4400,0
|
|
20241210,094800,128640020,4400,4400,4400,4400,1
|
|
20241210,094700,128635620,4380,4380,4380,4380,0
|
|
20241210,094600,128635620,4380,4380,4380,4380,0
|
|
20241210,094500,128635620,4380,4380,4380,4380,49
|
|
20241210,094400,128421000,4395,4395,4395,4395,0
|
|
20241210,094300,128421000,4395,4390,4395,4390,443
|
|
20241210,094200,126475515,4380,4395,4395,4380,311
|
|
20241210,094100,125108850,4400,4400,4400,4400,83
|
|
20241210,094000,124743650,4400,4400,4400,4400,300
|
|
20241210,093900,123423650,4405,4405,4405,4405,125
|
|
20241210,093800,122873025,4405,4405,4410,4405,781
|
|
20241210,093700,119430170,4400,4395,4400,4395,1820
|
|
20241210,093600,111424390,4390,4385,4390,4380,2500
|
|
20241210,093500,100469885,4385,4385,4385,4385,261
|
|
20241210,093400,99325400,4380,4380,4380,4380,0
|
|
20241210,093300,99325400,4380,4370,4380,4370,751
|
|
20241210,093200,96037540,4370,4370,4370,4370,150
|
|
20241210,093100,95382040,4370,4370,4370,4370,180
|
|
20241210,093000,94595440,4370,4365,4370,4365,50
|
|
20241210,092900,94377020,4365,4365,4365,4365,0
|
|
20241210,092800,94377020,4365,4365,4365,4365,34
|
|
20241210,092700,94228610,4360,4360,4360,4360,50
|
|
20241210,092600,94010610,4350,4375,4375,4350,692
|
|
20241210,092500,90991290,4375,4375,4375,4375,0
|
|
20241210,092400,90991290,4375,4370,4375,4370,659
|
|
20241210,092300,88110235,4370,4370,4370,4370,0
|
|
20241210,092200,88110235,4370,4360,4370,4360,2252
|
|
20241210,092100,78288005,4360,4355,4360,4355,510
|
|
20241210,092000,76064505,4355,4355,4355,4355,516
|
|
20241210,091900,73817325,4350,4350,4350,4350,500
|
|
20241210,091800,71642325,4345,4345,4345,4345,1
|
|
20241210,091700,71637980,4355,4355,4355,4355,5
|
|
20241210,091600,71616205,4355,4355,4355,4355,2
|
|
20241210,091500,71607495,4365,4365,4365,4365,0
|
|
20241210,091400,71607495,4365,4365,4365,4365,1
|
|
20241210,091300,71603130,4365,4365,4365,4365,1
|
|
20241210,091200,71598765,4365,4360,4365,4360,892
|
|
20241210,091100,67707095,4355,4350,4355,4325,3220
|
|
20241210,091000,53684855,4330,4335,4335,4330,10
|
|
20241210,090900,53641525,4350,4335,4350,4330,1800
|
|
20241210,090800,45830415,4355,4355,4355,4355,345
|
|
20241210,090700,44327940,4345,4330,4350,4330,2560
|
|
20241210,090600,33197640,4325,4350,4350,4325,3202
|
|
20241210,090500,19343940,4345,4340,4345,4340,1743
|
|
20241210,090400,11771105,4335,4335,4335,4335,0
|
|
20241210,090300,11771105,4335,4310,4335,4310,650
|
|
20241210,090200,8961580,4305,4305,4305,4305,101
|
|
20241210,090100,8526775,4300,4300,4300,4300,0
|
|
20241210,090000,8526775,4300,4265,4300,4265,1995
|