633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193000,432780000,3980,3980,3980,3980,3840
|
|
20241219,192900,432780000,3980,3980,3980,3980,0
|
|
20241219,192800,432780000,3980,3980,3980,3980,0
|
|
20241219,192700,432780000,3980,3980,3980,3980,0
|
|
20241219,192600,432780000,3980,3980,3980,3980,0
|
|
20241219,192500,432780000,3980,3980,3980,3980,0
|
|
20241219,192400,432780000,3980,3980,3980,3980,0
|
|
20241219,192300,432780000,3980,3980,3980,3980,0
|
|
20241219,192200,432780000,3980,3980,3980,3980,0
|
|
20241219,192100,432780000,3980,3980,3980,3980,0
|
|
20241219,192000,432780000,3980,3980,3980,3980,0
|
|
20241219,191900,432780000,3980,3980,3980,3980,0
|
|
20241219,191800,432780000,3980,3980,3980,3980,0
|
|
20241219,191700,432780000,3980,3980,3980,3980,0
|
|
20241219,191600,432780000,3980,3980,3980,3980,0
|
|
20241219,191500,432780000,3980,3980,3980,3980,0
|
|
20241219,191400,432780000,3980,3980,3980,3980,0
|
|
20241219,191300,432780000,3980,3980,3980,3980,0
|
|
20241219,191200,432780000,3980,3980,3980,3980,0
|
|
20241219,191100,432780000,3980,3980,3980,3980,0
|
|
20241219,191000,432780000,3980,3980,3980,3980,0
|
|
20241219,190900,432780000,3980,3980,3980,3980,0
|
|
20241219,190800,432780000,3980,3980,3980,3980,0
|
|
20241219,190700,432780000,3980,3980,3980,3980,0
|
|
20241219,190600,432780000,3980,3980,3980,3980,0
|
|
20241219,190500,432780000,3980,3980,3980,3980,0
|
|
20241219,190400,432780000,3980,3980,3980,3980,0
|
|
20241219,190300,432780000,3980,3980,3980,3980,0
|
|
20241219,190200,432780000,3980,3980,3980,3980,0
|
|
20241219,190100,432780000,3980,3980,3980,3980,0
|
|
20241219,190000,432780000,3980,3980,3980,3980,3840
|
|
20241219,185900,432780000,3980,3980,3980,3980,0
|
|
20241219,185800,432780000,3980,3980,3980,3980,0
|
|
20241219,185700,432780000,3980,3980,3980,3980,0
|
|
20241219,185600,432780000,3980,3980,3980,3980,0
|
|
20241219,185500,432780000,3980,3980,3980,3980,0
|
|
20241219,185400,432780000,3980,3980,3980,3980,0
|
|
20241219,185300,432780000,3980,3980,3980,3980,0
|
|
20241219,185200,432780000,3980,3980,3980,3980,0
|
|
20241219,185100,432780000,3980,3980,3980,3980,0
|
|
20241219,185000,432780000,3980,3980,3980,3980,0
|
|
20241219,184900,432780000,3980,3980,3980,3980,0
|
|
20241219,184800,432780000,3980,3980,3980,3980,0
|
|
20241219,184700,432780000,3980,3980,3980,3980,0
|
|
20241219,184600,432780000,3980,3980,3980,3980,0
|
|
20241219,184500,432780000,3980,3980,3980,3980,0
|
|
20241219,184400,432780000,3980,3980,3980,3980,0
|
|
20241219,184300,432780000,3980,3980,3980,3980,0
|
|
20241219,184200,432780000,3980,3980,3980,3980,0
|
|
20241219,184100,432780000,3980,3980,3980,3980,0
|
|
20241219,184000,432780000,3980,3980,3980,3980,0
|
|
20241219,183900,432780000,3980,3980,3980,3980,0
|
|
20241219,183800,432780000,3980,3980,3980,3980,0
|
|
20241219,183700,432780000,3980,3980,3980,3980,0
|
|
20241219,183600,432780000,3980,3980,3980,3980,0
|
|
20241219,183500,432780000,3980,3980,3980,3980,0
|
|
20241219,183400,432780000,3980,3980,3980,3980,0
|
|
20241219,183300,432780000,3980,3980,3980,3980,0
|
|
20241219,183200,432780000,3980,3980,3980,3980,0
|
|
20241219,183100,432780000,3980,3980,3980,3980,0
|
|
20241219,183000,432780000,3980,3980,3980,3980,3840
|
|
20241219,182900,432780000,3980,3980,3980,3980,0
|
|
20241219,182800,432780000,3980,3980,3980,3980,0
|
|
20241219,182700,432780000,3980,3980,3980,3980,0
|
|
20241219,182600,432780000,3980,3980,3980,3980,0
|
|
20241219,182500,432780000,3980,3980,3980,3980,0
|
|
20241219,182400,432780000,3980,3980,3980,3980,0
|
|
20241219,182300,432780000,3980,3980,3980,3980,0
|
|
20241219,182200,432780000,3980,3980,3980,3980,0
|
|
20241219,182100,432780000,3980,3980,3980,3980,0
|
|
20241219,182000,432780000,3980,3980,3980,3980,0
|
|
20241219,181900,432780000,3980,3980,3980,3980,0
|
|
20241219,181800,432780000,3980,3980,3980,3980,0
|
|
20241219,181700,432780000,3980,3980,3980,3980,0
|
|
20241219,181600,432780000,3980,3980,3980,3980,0
|
|
20241219,181500,432780000,3980,3980,3980,3980,0
|
|
20241219,181400,432780000,3980,3980,3980,3980,0
|
|
20241219,181300,432780000,3980,3980,3980,3980,0
|
|
20241219,181200,432780000,3980,3980,3980,3980,0
|
|
20241219,181100,432780000,3980,3980,3980,3980,0
|
|
20241219,181000,432780000,3980,3980,3980,3980,0
|
|
20241219,180900,432780000,3980,3980,3980,3980,0
|
|
20241219,180800,432780000,3980,3980,3980,3980,0
|
|
20241219,180700,432780000,3980,3980,3980,3980,0
|
|
20241219,180600,432780000,3980,3980,3980,3980,0
|
|
20241219,180500,432780000,3980,3980,3980,3980,0
|
|
20241219,180400,432780000,3980,3980,3980,3980,0
|
|
20241219,180300,432780000,3980,3980,3980,3980,0
|
|
20241219,180200,432780000,3980,3980,3980,3980,0
|
|
20241219,180100,432780000,3980,3980,3980,3980,0
|
|
20241219,180000,432780000,3980,3980,3980,3980,3840
|
|
20241219,175900,432780000,3980,3980,3980,3980,0
|
|
20241219,175800,432780000,3980,3980,3980,3980,0
|
|
20241219,175700,432780000,3980,3980,3980,3980,0
|
|
20241219,175600,432780000,3980,3980,3980,3980,0
|
|
20241219,175500,432780000,3980,3980,3980,3980,0
|
|
20241219,175400,432780000,3980,3980,3980,3980,0
|
|
20241219,175300,432780000,3980,3980,3980,3980,0
|
|
20241219,175200,432780000,3980,3980,3980,3980,0
|
|
20241219,175100,432780000,3980,3980,3980,3980,0
|
|
20241219,175000,432780000,3980,3980,3980,3980,0
|
|
20241219,174900,432780000,3980,3980,3980,3980,0
|
|
20241219,174800,432780000,3980,3980,3980,3980,0
|
|
20241219,174700,432780000,3980,3980,3980,3980,0
|
|
20241219,174600,432780000,3980,3980,3980,3980,0
|
|
20241219,174500,432780000,3980,3980,3980,3980,0
|
|
20241219,174400,432780000,3980,3980,3980,3980,0
|
|
20241219,174300,432780000,3980,3980,3980,3980,0
|
|
20241219,174200,432780000,3980,3980,3980,3980,0
|
|
20241219,174100,432780000,3980,3980,3980,3980,0
|
|
20241219,174000,432780000,3980,3980,3980,3980,0
|
|
20241219,173900,432780000,3980,3980,3980,3980,0
|
|
20241219,173800,432780000,3980,3980,3980,3980,0
|
|
20241219,173700,432780000,3980,3980,3980,3980,0
|
|
20241219,173600,432780000,3980,3980,3980,3980,0
|
|
20241219,173500,432780000,3980,3980,3980,3980,0
|
|
20241219,173400,432780000,3980,3980,3980,3980,0
|
|
20241219,173300,432780000,3980,3980,3980,3980,0
|
|
20241219,173200,432780000,3980,3980,3980,3980,0
|
|
20241219,173100,432780000,3980,3980,3980,3980,0
|
|
20241219,173000,432780000,3980,3980,3980,3980,3840
|
|
20241219,172900,432780000,3980,3980,3980,3980,0
|
|
20241219,172800,432780000,3980,3980,3980,3980,0
|
|
20241219,172700,432780000,3980,3980,3980,3980,0
|
|
20241219,172600,432780000,3980,3980,3980,3980,0
|
|
20241219,172500,432780000,3980,3980,3980,3980,0
|
|
20241219,172400,432780000,3980,3980,3980,3980,0
|
|
20241219,172300,432780000,3980,3980,3980,3980,0
|
|
20241219,172200,432780000,3980,3980,3980,3980,0
|
|
20241219,172100,432780000,3980,3980,3980,3980,0
|
|
20241219,172000,432780000,3980,3980,3980,3980,0
|
|
20241219,171900,432780000,3980,3980,3980,3980,0
|
|
20241219,171800,432780000,3980,3980,3980,3980,0
|
|
20241219,171700,432780000,3980,3980,3980,3980,0
|
|
20241219,171600,432780000,3980,3980,3980,3980,0
|
|
20241219,171500,432780000,3980,3980,3980,3980,0
|
|
20241219,171400,432780000,3980,3980,3980,3980,0
|
|
20241219,171300,432780000,3980,3980,3980,3980,0
|
|
20241219,171200,432780000,3980,3980,3980,3980,0
|
|
20241219,171100,432780000,3980,3980,3980,3980,0
|
|
20241219,171000,432780000,3980,3980,3980,3980,0
|
|
20241219,170900,432780000,3980,3980,3980,3980,0
|
|
20241219,170800,432780000,3980,3980,3980,3980,0
|
|
20241219,170700,432780000,3980,3980,3980,3980,0
|
|
20241219,170600,432780000,3980,3980,3980,3980,0
|
|
20241219,170500,432780000,3980,3980,3980,3980,0
|
|
20241219,170400,432780000,3980,3980,3980,3980,0
|
|
20241219,170300,432780000,3980,3980,3980,3980,0
|
|
20241219,170200,432780000,3980,3980,3980,3980,0
|
|
20241219,170100,432780000,3980,3980,3980,3980,0
|
|
20241219,170000,432780000,3980,3980,3980,3980,3840
|
|
20241219,165900,432780000,3980,3980,3980,3980,0
|
|
20241219,165800,432780000,3980,3980,3980,3980,0
|
|
20241219,165700,432780000,3980,3980,3980,3980,0
|
|
20241219,165600,432780000,3980,3980,3980,3980,0
|
|
20241219,165500,432780000,3980,3980,3980,3980,0
|
|
20241219,165400,432780000,3980,3980,3980,3980,0
|
|
20241219,165300,432780000,3980,3980,3980,3980,0
|
|
20241219,165200,432780000,3980,3980,3980,3980,0
|
|
20241219,165100,432780000,3980,3980,3980,3980,0
|
|
20241219,165000,432780000,3980,3980,3980,3980,0
|
|
20241219,164900,432780000,3980,3980,3980,3980,0
|
|
20241219,164800,432780000,3980,3980,3980,3980,0
|
|
20241219,164700,432780000,3980,3980,3980,3980,0
|
|
20241219,164600,432780000,3980,3980,3980,3980,0
|
|
20241219,164500,432780000,3980,3980,3980,3980,0
|
|
20241219,164400,432780000,3980,3980,3980,3980,0
|
|
20241219,164300,432780000,3980,3980,3980,3980,0
|
|
20241219,164200,432780000,3980,3980,3980,3980,0
|
|
20241219,164100,432780000,3980,3980,3980,3980,0
|
|
20241219,164000,432780000,3980,3980,3980,3980,0
|
|
20241219,163900,432780000,3980,3980,3980,3980,0
|
|
20241219,163800,432780000,3980,3980,3980,3980,0
|
|
20241219,163700,432780000,3980,3980,3980,3980,0
|
|
20241219,163600,432780000,3980,3980,3980,3980,0
|
|
20241219,163500,432780000,3980,3980,3980,3980,0
|
|
20241219,163400,432780000,3980,3980,3980,3980,0
|
|
20241219,163300,432780000,3980,3980,3980,3980,0
|
|
20241219,163200,432780000,3980,3980,3980,3980,0
|
|
20241219,163100,432780000,3980,3980,3980,3980,0
|
|
20241219,163000,432780000,3980,3980,3980,3980,3840
|
|
20241219,162900,432780000,3980,3980,3980,3980,0
|
|
20241219,162800,432780000,3980,3980,3980,3980,0
|
|
20241219,162700,432780000,3980,3980,3980,3980,0
|
|
20241219,162600,432780000,3980,3980,3980,3980,0
|
|
20241219,162500,432780000,3980,3980,3980,3980,0
|
|
20241219,162400,432780000,3980,3980,3980,3980,0
|
|
20241219,162300,432780000,3980,3980,3980,3980,0
|
|
20241219,162200,432780000,3980,3980,3980,3980,0
|
|
20241219,162100,432780000,3980,3980,3980,3980,0
|
|
20241219,162000,432780000,3980,3980,3980,3980,0
|
|
20241219,161900,432780000,3980,3980,3980,3980,0
|
|
20241219,161800,432780000,3980,3980,3980,3980,0
|
|
20241219,161700,432780000,3980,3980,3980,3980,0
|
|
20241219,161600,432780000,3980,3980,3980,3980,0
|
|
20241219,161500,432780000,3980,3980,3980,3980,0
|
|
20241219,161400,432780000,3980,3980,3980,3980,0
|
|
20241219,161300,432780000,3980,3980,3980,3980,0
|
|
20241219,161200,432780000,3980,3980,3980,3980,0
|
|
20241219,161100,432780000,3980,3980,3980,3980,0
|
|
20241219,161000,432780000,3980,3980,3980,3980,0
|
|
20241219,160900,432780000,3980,3980,3980,3980,0
|
|
20241219,160800,432780000,3980,3980,3980,3980,0
|
|
20241219,160700,432780000,3980,3980,3980,3980,0
|
|
20241219,160600,432780000,3980,3980,3980,3980,0
|
|
20241219,160500,432780000,3980,3980,3980,3980,0
|
|
20241219,160400,432780000,3980,3980,3980,3980,0
|
|
20241219,160300,432780000,3980,3980,3980,3980,0
|
|
20241219,160200,432780000,3980,3980,3980,3980,0
|
|
20241219,160100,432780000,3980,3980,3980,3980,0
|
|
20241219,160000,432780000,3980,3980,3980,3980,3840
|
|
20241219,155900,432780000,3980,3980,3980,3980,0
|
|
20241219,155800,432780000,3980,3980,3980,3980,0
|
|
20241219,155700,432780000,3980,3980,3980,3980,0
|
|
20241219,155600,432780000,3980,3980,3980,3980,0
|
|
20241219,155500,432780000,3980,3980,3980,3980,0
|
|
20241219,155400,432780000,3980,3980,3980,3980,0
|
|
20241219,155300,432780000,3980,3980,3980,3980,0
|
|
20241219,155200,432780000,3980,3980,3980,3980,0
|
|
20241219,155100,432780000,3980,3980,3980,3980,0
|
|
20241219,155000,432780000,3980,3980,3980,3980,0
|
|
20241219,154900,432780000,3980,3980,3980,3980,0
|
|
20241219,154800,432780000,3980,3980,3980,3980,0
|
|
20241219,154700,432780000,3980,3980,3980,3980,0
|
|
20241219,154600,432780000,3980,3980,3980,3980,0
|
|
20241219,154500,432780000,3980,3980,3980,3980,0
|
|
20241219,154400,432780000,3980,3980,3980,3980,0
|
|
20241219,154300,432780000,3980,3980,3980,3980,0
|
|
20241219,154200,432780000,3980,3980,3980,3980,0
|
|
20241219,154100,432780000,3980,3980,3980,3980,0
|
|
20241219,154000,432780000,3980,3980,3980,3980,0
|
|
20241219,153900,432780000,3980,3980,3980,3980,0
|
|
20241219,153800,432780000,3980,3980,3980,3980,0
|
|
20241219,153700,432780000,3980,3980,3980,3980,0
|
|
20241219,153600,432780000,3980,3980,3980,3980,0
|
|
20241219,153500,432780000,3980,3980,3980,3980,0
|
|
20241219,153400,432780000,3980,3980,3980,3980,0
|
|
20241219,153300,432780000,3980,3980,3980,3980,0
|
|
20241219,153200,432780000,3980,3980,3980,3980,0
|
|
20241219,153100,432780000,3980,3980,3980,3980,0
|
|
20241219,153000,432780000,3980,3980,3980,3980,7680
|
|
20241219,152900,417496800,3980,3980,3980,3980,0
|
|
20241219,152800,417496800,3980,3980,3980,3980,0
|
|
20241219,152700,417496800,3980,3980,3980,3980,0
|
|
20241219,152600,417496800,3980,3980,3980,3980,0
|
|
20241219,152500,417496800,3980,3980,3980,3980,0
|
|
20241219,152400,417496800,3980,3980,3980,3980,0
|
|
20241219,152300,417496800,3980,3980,3980,3980,0
|
|
20241219,152200,417496800,3980,3980,3980,3980,0
|
|
20241219,152100,417496800,3980,3980,3980,3980,0
|
|
20241219,152000,417496800,3980,3980,3980,3980,0
|
|
20241219,151900,417496800,3980,3985,3985,3980,214
|
|
20241219,151800,416644555,3985,4000,4000,3985,632
|
|
20241219,151700,414121560,4020,4020,4020,4020,0
|
|
20241219,151600,414121560,4020,4020,4020,4020,0
|
|
20241219,151500,414121560,4020,4020,4020,4020,0
|
|
20241219,151400,414121560,4020,4020,4020,4020,0
|
|
20241219,151300,414121560,4020,4015,4020,4015,25
|
|
20241219,151200,414021140,4015,4015,4015,4015,0
|
|
20241219,151100,414021140,4015,4010,4015,4010,100
|
|
20241219,151000,413620055,4010,4010,4010,4010,100
|
|
20241219,150900,413219055,3990,3990,3990,3990,0
|
|
20241219,150800,413219055,3990,3990,3990,3990,0
|
|
20241219,150700,413219055,3990,3990,3990,3990,0
|
|
20241219,150600,413219055,3990,3990,3990,3990,0
|
|
20241219,150500,413219055,3990,3990,3990,3990,146
|
|
20241219,150400,412636515,3980,3980,3980,3975,3045
|
|
20241219,150300,400522140,3975,3975,3975,3975,348
|
|
20241219,150200,399138840,3975,3975,3975,3975,1139
|
|
20241219,150100,394611315,3975,3975,3975,3975,595
|
|
20241219,150000,392246190,3980,3980,3980,3980,365
|
|
20241219,145900,390793490,3980,4015,4015,3980,9577
|
|
20241219,145800,352467220,4015,4015,4015,4015,0
|
|
20241219,145700,352467220,4015,4020,4020,4015,2713
|
|
20241219,145600,341561225,4020,4020,4020,4020,50
|
|
20241219,145500,341360225,4020,4020,4020,4020,100
|
|
20241219,145400,340958225,4020,4020,4020,4020,0
|
|
20241219,145300,340958225,4020,4025,4025,4020,1000
|
|
20241219,145200,336936225,4030,4030,4030,4030,1
|
|
20241219,145100,336932195,4025,4025,4025,4025,0
|
|
20241219,145000,336932195,4025,4030,4030,4025,724
|
|
20241219,144900,334017995,4040,4040,4040,4040,1
|
|
20241219,144800,334013955,4025,4025,4025,4025,0
|
|
20241219,144700,334013955,4025,4025,4025,4025,0
|
|
20241219,144600,334013955,4025,4025,4025,4025,0
|
|
20241219,144500,334013955,4025,4025,4025,4025,72
|
|
20241219,144400,333724155,4025,4025,4025,4025,0
|
|
20241219,144300,333724155,4025,4025,4025,4025,0
|
|
20241219,144200,333724155,4025,4035,4035,4025,290
|
|
20241219,144100,332556755,4040,4040,4040,4040,0
|
|
20241219,144000,332556755,4040,4040,4040,4040,0
|
|
20241219,143900,332556755,4040,4040,4040,4040,0
|
|
20241219,143800,332556755,4040,4040,4040,4040,0
|
|
20241219,143700,332556755,4040,4040,4040,4040,0
|
|
20241219,143600,332556755,4040,4040,4040,4040,131
|
|
20241219,143500,332027515,4040,4040,4040,4040,4
|
|
20241219,143400,332011355,4030,4030,4030,4030,0
|
|
20241219,143300,332011355,4030,4030,4030,4030,2
|
|
20241219,143200,332003295,4025,4025,4025,4025,0
|
|
20241219,143100,332003295,4025,4025,4025,4025,0
|
|
20241219,143000,332003295,4025,4025,4025,4025,25
|
|
20241219,142900,331902670,4030,4030,4030,4030,50
|
|
20241219,142800,331701170,4045,4045,4045,4045,0
|
|
20241219,142700,331701170,4045,4045,4045,4045,0
|
|
20241219,142600,331701170,4045,4045,4045,4045,9
|
|
20241219,142500,331664765,4045,4045,4045,4045,0
|
|
20241219,142400,331664765,4045,4045,4045,4045,0
|
|
20241219,142300,331664765,4045,4035,4045,4035,4618
|
|
20241219,142200,312987845,4030,4030,4030,4030,166
|
|
20241219,142100,312318865,4030,4030,4030,4030,524
|
|
20241219,142000,310207145,4030,4030,4030,4030,0
|
|
20241219,141900,310207145,4030,4030,4030,4030,0
|
|
20241219,141800,310207145,4030,4030,4030,4030,10
|
|
20241219,141700,310166845,4030,4030,4030,4030,0
|
|
20241219,141600,310166845,4030,4030,4030,4030,0
|
|
20241219,141500,310166845,4030,4030,4030,4030,5
|
|
20241219,141400,310146695,4030,4030,4030,4030,0
|
|
20241219,141300,310146695,4030,4030,4030,4030,0
|
|
20241219,141200,310146695,4030,4030,4030,4030,0
|
|
20241219,141100,310146695,4030,4030,4030,4030,0
|
|
20241219,141000,310146695,4030,4030,4030,4030,0
|
|
20241219,140900,310146695,4030,4030,4030,4030,0
|
|
20241219,140800,310146695,4030,4030,4030,4030,30
|
|
20241219,140700,310025795,4040,4040,4040,4040,0
|
|
20241219,140600,310025795,4040,4040,4040,4040,0
|
|
20241219,140500,310025795,4040,4040,4040,4040,0
|
|
20241219,140400,310025795,4040,4040,4040,4040,10
|
|
20241219,140300,309985395,4040,4040,4040,4040,0
|
|
20241219,140200,309985395,4040,4035,4040,4035,495
|
|
20241219,140100,307986675,4030,4035,4035,4030,255
|
|
20241219,140000,306959000,4035,4035,4035,4035,0
|
|
20241219,135900,306959000,4035,4035,4035,4035,0
|
|
20241219,135800,306959000,4035,4035,4035,4035,0
|
|
20241219,135700,306959000,4035,4035,4035,4035,53
|
|
20241219,135600,306745145,4020,4020,4020,4020,0
|
|
20241219,135500,306745145,4020,4020,4020,4020,0
|
|
20241219,135400,306745145,4020,4020,4020,4020,0
|
|
20241219,135300,306745145,4020,4025,4025,4020,374
|
|
20241219,135200,305241040,4025,4025,4025,4025,0
|
|
20241219,135100,305241040,4025,4025,4025,4025,0
|
|
20241219,135000,305241040,4025,4025,4025,4025,475
|
|
20241219,134900,303329165,4030,4030,4030,4030,0
|
|
20241219,134800,303329165,4030,4030,4030,4030,0
|
|
20241219,134700,303329165,4030,4030,4030,4030,0
|
|
20241219,134600,303329165,4030,4030,4030,4030,0
|
|
20241219,134500,303329165,4030,4030,4030,4030,0
|
|
20241219,134400,303329165,4030,4030,4030,4030,0
|
|
20241219,134300,303329165,4030,4030,4030,4030,592
|
|
20241219,134200,300943405,4035,4035,4035,4035,0
|
|
20241219,134100,300943405,4035,4035,4035,4035,0
|
|
20241219,134000,300943405,4035,4035,4035,4035,0
|
|
20241219,133900,300943405,4035,4035,4035,4035,0
|
|
20241219,133800,300943405,4035,4035,4035,4035,0
|
|
20241219,133700,300943405,4035,4035,4035,4035,0
|
|
20241219,133600,300943405,4035,4035,4035,4035,106
|
|
20241219,133500,300515695,4030,4030,4030,4030,0
|
|
20241219,133400,300515695,4030,4030,4030,4030,0
|
|
20241219,133300,300515695,4030,4030,4030,4030,0
|
|
20241219,133200,300515695,4030,4030,4030,4030,0
|
|
20241219,133100,300515695,4030,4030,4030,4030,0
|
|
20241219,133000,300515695,4030,4030,4030,4030,0
|
|
20241219,132900,300515695,4030,4030,4030,4030,0
|
|
20241219,132800,300515695,4030,4030,4030,4025,852
|
|
20241219,132700,297083125,4035,4035,4035,4035,103
|
|
20241219,132600,296667520,4040,4040,4040,4040,0
|
|
20241219,132500,296667520,4040,4040,4040,4040,0
|
|
20241219,132400,296667520,4040,4040,4040,4040,0
|
|
20241219,132300,296667520,4040,4040,4040,4040,10
|
|
20241219,132200,296627120,4040,4040,4040,4040,10
|
|
20241219,132100,296586720,4040,4040,4040,4040,10
|
|
20241219,132000,296546320,4040,4040,4040,4040,12
|
|
20241219,131900,296497840,4040,4040,4040,4040,0
|
|
20241219,131800,296497840,4040,4040,4040,4040,0
|
|
20241219,131700,296497840,4040,4040,4040,4040,0
|
|
20241219,131600,296497840,4040,4040,4040,4040,0
|
|
20241219,131500,296497840,4040,4040,4040,4040,0
|
|
20241219,131400,296497840,4040,4040,4040,4040,0
|
|
20241219,131300,296497840,4040,4040,4040,4040,5
|
|
20241219,131200,296477640,4035,4035,4035,4035,15
|
|
20241219,131100,296417115,4035,4035,4035,4035,20
|
|
20241219,131000,296336415,4030,4030,4030,4030,646
|
|
20241219,130900,293733035,4030,4030,4030,4030,2
|
|
20241219,130800,293724975,4030,4030,4030,4030,0
|
|
20241219,130700,293724975,4030,4030,4030,4030,0
|
|
20241219,130600,293724975,4030,4030,4030,4030,1
|
|
20241219,130500,293720945,4015,4015,4015,4015,0
|
|
20241219,130400,293720945,4015,4015,4015,4015,0
|
|
20241219,130300,293720945,4015,4015,4015,4015,0
|
|
20241219,130200,293720945,4015,4050,4050,4015,14835
|
|
20241219,130100,234069380,4050,4050,4050,4050,390
|
|
20241219,130000,232489880,4050,4050,4050,4050,0
|
|
20241219,125900,232489880,4050,4050,4050,4050,104
|
|
20241219,125800,232068680,4075,4075,4075,4075,0
|
|
20241219,125700,232068680,4075,4075,4075,4075,1
|
|
20241219,125600,232064605,4060,4060,4060,4060,66
|
|
20241219,125500,231796645,4070,4070,4070,4070,0
|
|
20241219,125400,231796645,4070,4070,4070,4070,0
|
|
20241219,125300,231796645,4070,4060,4070,4060,500
|
|
20241219,125200,229763645,4050,4060,4060,4050,201
|
|
20241219,125100,228947595,4075,4060,4080,4055,221
|
|
20241219,125000,228051165,4055,4055,4055,4055,500
|
|
20241219,124900,226023665,4050,4050,4080,4050,773
|
|
20241219,124800,222884825,4090,4090,4090,4090,23
|
|
20241219,124700,222790755,4090,4080,4090,4080,270
|
|
20241219,124600,221689105,4100,4100,4100,4100,0
|
|
20241219,124500,221689105,4100,4050,4100,4050,930
|
|
20241219,124400,217922065,4050,4050,4050,4050,0
|
|
20241219,124300,217922065,4050,4045,4050,4045,1218
|
|
20241219,124200,212992030,4045,4045,4045,4045,0
|
|
20241219,124100,212992030,4045,4045,4045,4045,5
|
|
20241219,124000,212971805,4045,4045,4045,4045,0
|
|
20241219,123900,212971805,4045,4045,4045,4045,1
|
|
20241219,123800,212967760,4050,4045,4050,4045,981
|
|
20241219,123700,208996580,4050,4035,4050,4035,1260
|
|
20241219,123600,203907795,4015,4015,4015,4015,0
|
|
20241219,123500,203907795,4015,4015,4015,4015,0
|
|
20241219,123400,203907795,4015,4015,4015,4015,0
|
|
20241219,123300,203907795,4015,4015,4015,4015,381
|
|
20241219,123200,202378080,4015,4015,4015,4015,0
|
|
20241219,123100,202378080,4015,4015,4015,4015,0
|
|
20241219,123000,202378080,4015,4015,4015,4015,0
|
|
20241219,122900,202378080,4015,4015,4015,4015,0
|
|
20241219,122800,202378080,4015,4015,4015,4015,0
|
|
20241219,122700,202378080,4015,4015,4015,4015,624
|
|
20241219,122600,199872720,4035,4035,4035,4035,0
|
|
20241219,122500,199872720,4035,4035,4035,4035,0
|
|
20241219,122400,199872720,4035,4035,4035,4035,1
|
|
20241219,122300,199868685,4020,4020,4020,4020,0
|
|
20241219,122200,199868685,4020,4020,4020,4020,19
|
|
20241219,122100,199792305,4020,4020,4020,4020,3
|
|
20241219,122000,199780245,4020,4020,4020,4020,0
|
|
20241219,121900,199780245,4020,4020,4020,4020,300
|
|
20241219,121800,198574245,4020,4020,4020,4020,0
|
|
20241219,121700,198574245,4020,4020,4020,4020,0
|
|
20241219,121600,198574245,4020,4020,4020,4020,0
|
|
20241219,121500,198574245,4020,4020,4020,4020,10
|
|
20241219,121400,198534045,4020,4020,4020,4020,0
|
|
20241219,121300,198534045,4020,4020,4020,4020,0
|
|
20241219,121200,198534045,4020,4020,4020,4020,87
|
|
20241219,121100,198184305,4020,4035,4035,4020,221
|
|
20241219,121000,197295570,4040,4040,4040,4040,1
|
|
20241219,120900,197291530,4020,4020,4020,4020,0
|
|
20241219,120800,197291530,4020,4020,4020,4020,500
|
|
20241219,120700,195281530,4020,4035,4035,4020,423
|
|
20241219,120600,193580995,4035,4035,4035,4035,0
|
|
20241219,120500,193580995,4035,4035,4035,4035,0
|
|
20241219,120400,193580995,4035,4035,4035,4035,0
|
|
20241219,120300,193580995,4035,4035,4035,4035,5
|
|
20241219,120200,193560820,4020,4020,4020,4020,0
|
|
20241219,120100,193560820,4020,4020,4020,4020,100
|
|
20241219,120000,193158820,4020,4020,4020,4020,0
|
|
20241219,115900,193158820,4020,4020,4020,4020,0
|
|
20241219,115800,193158820,4020,4020,4020,4020,0
|
|
20241219,115700,193158820,4020,4020,4020,4020,0
|
|
20241219,115600,193158820,4020,4020,4020,4020,0
|
|
20241219,115500,193158820,4020,4020,4020,4020,0
|
|
20241219,115400,193158820,4020,4020,4020,4020,0
|
|
20241219,115300,193158820,4020,4040,4040,4020,12
|
|
20241219,115200,193110560,4020,4020,4020,4020,16
|
|
20241219,115100,193046240,4020,4020,4020,4020,65
|
|
20241219,115000,192784940,4020,4040,4040,4020,820
|
|
20241219,114900,189488140,4040,4030,4040,4030,135
|
|
20241219,114800,188943590,4045,4045,4045,4045,0
|
|
20241219,114700,188943590,4045,4045,4045,4045,0
|
|
20241219,114600,188943590,4045,4045,4045,4045,0
|
|
20241219,114500,188943590,4045,4045,4045,4045,0
|
|
20241219,114400,188943590,4045,4045,4045,4045,0
|
|
20241219,114300,188943590,4045,4045,4045,4045,1000
|
|
20241219,114200,184898590,4045,4035,4050,4035,404
|
|
20241219,114100,183265485,4035,4030,4035,4030,800
|
|
20241219,114000,180038435,4020,4020,4020,4020,100
|
|
20241219,113900,179636435,4020,4020,4020,4020,970
|
|
20241219,113800,175737035,4015,4015,4015,4015,15
|
|
20241219,113700,175676810,4015,4015,4015,4015,100
|
|
20241219,113600,175275310,4015,4015,4015,4015,0
|
|
20241219,113500,175275310,4015,4015,4015,4015,0
|
|
20241219,113400,175275310,4015,4015,4015,4015,0
|
|
20241219,113300,175275310,4015,4015,4015,4015,0
|
|
20241219,113200,175275310,4015,4015,4015,4015,11
|
|
20241219,113100,175231145,4010,4015,4015,4010,445
|
|
20241219,113000,173445470,4010,4010,4010,4010,0
|
|
20241219,112900,173445470,4010,4015,4015,4010,68
|
|
20241219,112800,173172600,4015,4015,4015,4015,0
|
|
20241219,112700,173172600,4015,4015,4015,4015,150
|
|
20241219,112600,172570350,4015,4015,4015,4015,476
|
|
20241219,112500,170659210,4015,4015,4015,4015,10
|
|
20241219,112400,170619060,4015,4015,4015,4015,5
|
|
20241219,112300,170598985,4010,4010,4010,4010,0
|
|
20241219,112200,170598985,4010,4010,4010,4010,100
|
|
20241219,112100,170197985,4010,4010,4010,4010,2
|
|
20241219,112000,170189965,4005,4005,4005,4005,20
|
|
20241219,111900,170109865,4005,4010,4010,4005,592
|
|
20241219,111800,167738385,4020,4020,4020,4020,0
|
|
20241219,111700,167738385,4020,4020,4020,4020,0
|
|
20241219,111600,167738385,4020,4020,4020,4020,0
|
|
20241219,111500,167738385,4020,4020,4020,4020,3
|
|
20241219,111400,167726325,4010,4010,4010,4010,475
|
|
20241219,111300,165821575,4005,4010,4010,4005,1195
|
|
20241219,111200,161031445,4015,4025,4025,4015,3851
|
|
20241219,111100,145552080,4025,4025,4025,4025,0
|
|
20241219,111000,145552080,4025,4025,4025,4025,113
|
|
20241219,110900,145097255,4025,4025,4025,4025,0
|
|
20241219,110800,145097255,4025,4025,4025,4025,0
|
|
20241219,110700,145097255,4025,4025,4025,4025,0
|
|
20241219,110600,145097255,4025,4025,4025,4025,0
|
|
20241219,110500,145097255,4025,4025,4025,4025,110
|
|
20241219,110400,144654505,4025,4025,4025,4025,0
|
|
20241219,110300,144654505,4025,4030,4030,4025,283
|
|
20241219,110200,143515415,4030,4030,4030,4030,70
|
|
20241219,110100,143233315,4030,4030,4030,4030,7
|
|
20241219,110000,143205105,4030,4020,4080,4020,1125
|
|
20241219,105900,138651755,4025,4025,4025,4025,852
|
|
20241219,105800,135222455,4020,4020,4020,4020,0
|
|
20241219,105700,135222455,4020,4025,4025,4020,850
|
|
20241219,105600,131805435,4025,4025,4025,4025,0
|
|
20241219,105500,131805435,4025,4025,4025,4025,50
|
|
20241219,105400,131604185,4025,4025,4025,4025,100
|
|
20241219,105300,131201685,4045,4045,4045,4045,1
|
|
20241219,105200,131197640,4025,4025,4025,4025,0
|
|
20241219,105100,131197640,4025,4025,4025,4025,500
|
|
20241219,105000,129185140,4025,4030,4030,4025,742
|
|
20241219,104900,126198575,4025,4025,4025,4025,0
|
|
20241219,104800,126198575,4025,4025,4025,4025,0
|
|
20241219,104700,126198575,4025,4045,4045,4025,43
|
|
20241219,104600,126024900,4045,4045,4045,4045,10
|
|
20241219,104500,125984450,4045,4040,4045,4040,150
|
|
20241219,104400,125377750,4020,4020,4020,4020,2000
|
|
20241219,104300,117337750,4040,4040,4040,4040,50
|
|
20241219,104200,117135750,4040,4040,4040,4040,56
|
|
20241219,104100,116909510,4040,4040,4040,4040,20
|
|
20241219,104000,116828710,4020,4020,4020,4020,0
|
|
20241219,103900,116828710,4020,4020,4020,4020,0
|
|
20241219,103800,116828710,4020,4035,4035,4020,326
|
|
20241219,103700,115515655,4030,4025,4030,4025,422
|
|
20241219,103600,113817030,4020,4020,4020,4020,520
|
|
20241219,103500,111726630,4020,4020,4020,4020,0
|
|
20241219,103400,111726630,4020,4020,4020,4020,143
|
|
20241219,103300,111151770,4020,4025,4025,4020,717
|
|
20241219,103200,108268295,4025,4025,4025,4025,0
|
|
20241219,103100,108268295,4025,4025,4025,4025,0
|
|
20241219,103000,108268295,4025,4025,4025,4025,347
|
|
20241219,102900,106871620,4040,4030,4040,4030,53
|
|
20241219,102800,106657930,4030,4030,4030,4030,0
|
|
20241219,102700,106657930,4030,4030,4030,4030,159
|
|
20241219,102600,106017160,4030,4035,4035,4030,285
|
|
20241219,102500,104867610,4035,4035,4035,4035,149
|
|
20241219,102400,104266395,4040,4040,4040,4040,0
|
|
20241219,102300,104266395,4040,4040,4040,4040,55
|
|
20241219,102200,104044195,4045,4045,4045,4045,0
|
|
20241219,102100,104044195,4045,4045,4045,4045,3
|
|
20241219,102000,104032060,4040,4045,4045,4040,216
|
|
20241219,101900,103159415,4045,4045,4045,4045,44
|
|
20241219,101800,102981435,4045,4045,4045,4045,14
|
|
20241219,101700,102924805,4045,4045,4045,4045,0
|
|
20241219,101600,102924805,4045,4045,4045,4040,550
|
|
20241219,101500,100701305,4045,4040,4045,4040,543
|
|
20241219,101400,98506785,4050,4050,4050,4050,20
|
|
20241219,101300,98425785,4050,4050,4050,4050,0
|
|
20241219,101200,98425785,4050,4045,4050,4045,427
|
|
20241219,101100,96697070,4050,4075,4075,4050,1375
|
|
20241219,101000,91127070,4050,4050,4050,4050,60
|
|
20241219,100900,90884070,4050,4050,4050,4050,1005
|
|
20241219,100800,86813820,4050,4050,4050,4050,13
|
|
20241219,100700,86761170,4050,4075,4075,4050,965
|
|
20241219,100600,82850750,4075,4075,4075,4075,5
|
|
20241219,100500,82830375,4075,4075,4075,4075,37
|
|
20241219,100400,82679600,4050,4050,4050,4050,0
|
|
20241219,100300,82679600,4050,4050,4050,4050,1
|
|
20241219,100200,82675550,4050,4050,4050,4050,0
|
|
20241219,100100,82675550,4050,4050,4050,4050,400
|
|
20241219,100000,81055550,4050,4050,4050,4050,0
|
|
20241219,095900,81055550,4050,4055,4055,4050,2000
|
|
20241219,095800,72953860,4075,4075,4075,4075,1
|
|
20241219,095700,72949785,4050,4050,4050,4050,0
|
|
20241219,095600,72949785,4050,4050,4050,4050,0
|
|
20241219,095500,72949785,4050,4050,4050,4050,0
|
|
20241219,095400,72949785,4050,4050,4050,4050,0
|
|
20241219,095300,72949785,4050,4050,4050,4050,0
|
|
20241219,095200,72949785,4050,4050,4050,4050,0
|
|
20241219,095100,72949785,4050,4050,4050,4050,0
|
|
20241219,095000,72949785,4050,4050,4050,4050,50
|
|
20241219,094900,72747285,4045,4045,4045,4045,0
|
|
20241219,094800,72747285,4045,4045,4045,4045,0
|
|
20241219,094700,72747285,4045,4065,4065,4045,2320
|
|
20241219,094600,63345855,4070,4080,4080,4070,1019
|
|
20241219,094500,59194975,4080,4080,4080,4080,110
|
|
20241219,094400,58746175,4080,4080,4080,4080,2
|
|
20241219,094300,58738015,4100,4100,4100,4100,13
|
|
20241219,094200,58684715,4095,4120,4120,4095,1393
|
|
20241219,094100,52974885,4120,4115,4120,4115,2
|
|
20241219,094000,52966650,4105,4105,4105,4105,1
|
|
20241219,093900,52962545,4115,4115,4115,4115,30
|
|
20241219,093800,52839095,4110,4110,4110,4110,51
|
|
20241219,093700,52629485,4125,4125,4125,4125,1000
|
|
20241219,093600,48504485,4125,4125,4125,4125,68
|
|
20241219,093500,48223985,4125,4125,4125,4125,185
|
|
20241219,093400,47460860,4120,4130,4130,4120,286
|
|
20241219,093300,46280280,4125,4125,4125,4125,0
|
|
20241219,093200,46280280,4125,4125,4125,4125,25
|
|
20241219,093100,46177155,4125,4125,4125,4125,1
|
|
20241219,093000,46173030,4120,4120,4120,4120,264
|
|
20241219,092900,45085350,4100,4100,4100,4100,100
|
|
20241219,092800,44675350,4120,4115,4120,4115,150
|
|
20241219,092700,44057360,4115,4100,4115,4100,657
|
|
20241219,092600,41363135,4115,4115,4115,4115,60
|
|
20241219,092500,41116235,4115,4115,4115,4115,70
|
|
20241219,092400,40828185,4115,4115,4115,4115,1181
|
|
20241219,092300,35968370,4095,4090,4095,4090,146
|
|
20241219,092200,35370615,4085,4085,4085,4085,30
|
|
20241219,092100,35248065,4060,4050,4060,4050,235
|
|
20241219,092000,34296265,4060,4060,4060,4060,13
|
|
20241219,091900,34243485,4055,4050,4055,4050,232
|
|
20241219,091800,33303525,4040,4040,4040,4040,0
|
|
20241219,091700,33303525,4040,4040,4040,4040,100
|
|
20241219,091600,32899525,4010,4030,4030,4010,319
|
|
20241219,091500,31615515,4045,4045,4045,4045,200
|
|
20241219,091400,30806515,4040,4040,4040,4040,17
|
|
20241219,091300,30737835,4020,4020,4020,4020,38
|
|
20241219,091200,30585075,4020,4015,4020,4015,290
|
|
20241219,091100,29420660,4015,4020,4020,4015,31
|
|
20241219,091000,29296055,4020,4020,4020,4010,595
|
|
20241219,090900,26909155,4020,4020,4020,4020,726
|
|
20241219,090800,23990635,4020,4020,4020,4020,596
|
|
20241219,090700,21594715,4020,4020,4020,4020,367
|
|
20241219,090600,20119375,4000,4015,4020,3995,2532
|
|
20241219,090500,9974600,4015,4015,4015,4015,300
|
|
20241219,090400,8770100,4015,4030,4030,4015,290
|
|
20241219,090300,7603210,4030,4040,4040,4030,820
|
|
20241219,090200,4292955,4040,4040,4040,4030,87
|
|
20241219,090100,3942205,4040,4040,4040,4040,0
|
|
20241219,090000,3942205,4040,4095,4095,4040,968
|