633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193000,215202530,3900,3900,3900,3900,1052
|
|
20241220,192900,215202530,3900,3900,3900,3900,0
|
|
20241220,192800,215202530,3900,3900,3900,3900,0
|
|
20241220,192700,215202530,3900,3900,3900,3900,0
|
|
20241220,192600,215202530,3900,3900,3900,3900,0
|
|
20241220,192500,215202530,3900,3900,3900,3900,0
|
|
20241220,192400,215202530,3900,3900,3900,3900,0
|
|
20241220,192300,215202530,3900,3900,3900,3900,0
|
|
20241220,192200,215202530,3900,3900,3900,3900,0
|
|
20241220,192100,215202530,3900,3900,3900,3900,0
|
|
20241220,192000,215202530,3900,3900,3900,3900,0
|
|
20241220,191900,215202530,3900,3900,3900,3900,0
|
|
20241220,191800,215202530,3900,3900,3900,3900,0
|
|
20241220,191700,215202530,3900,3900,3900,3900,0
|
|
20241220,191600,215202530,3900,3900,3900,3900,0
|
|
20241220,191500,215202530,3900,3900,3900,3900,0
|
|
20241220,191400,215202530,3900,3900,3900,3900,0
|
|
20241220,191300,215202530,3900,3900,3900,3900,0
|
|
20241220,191200,215202530,3900,3900,3900,3900,0
|
|
20241220,191100,215202530,3900,3900,3900,3900,0
|
|
20241220,191000,215202530,3900,3900,3900,3900,0
|
|
20241220,190900,215202530,3900,3900,3900,3900,0
|
|
20241220,190800,215202530,3900,3900,3900,3900,0
|
|
20241220,190700,215202530,3900,3900,3900,3900,0
|
|
20241220,190600,215202530,3900,3900,3900,3900,0
|
|
20241220,190500,215202530,3900,3900,3900,3900,0
|
|
20241220,190400,215202530,3900,3900,3900,3900,0
|
|
20241220,190300,215202530,3900,3900,3900,3900,0
|
|
20241220,190200,215202530,3900,3900,3900,3900,0
|
|
20241220,190100,215202530,3900,3900,3900,3900,0
|
|
20241220,190000,215202530,3900,3900,3900,3900,1052
|
|
20241220,185900,215202530,3900,3900,3900,3900,0
|
|
20241220,185800,215202530,3900,3900,3900,3900,0
|
|
20241220,185700,215202530,3900,3900,3900,3900,0
|
|
20241220,185600,215202530,3900,3900,3900,3900,0
|
|
20241220,185500,215202530,3900,3900,3900,3900,0
|
|
20241220,185400,215202530,3900,3900,3900,3900,0
|
|
20241220,185300,215202530,3900,3900,3900,3900,0
|
|
20241220,185200,215202530,3900,3900,3900,3900,0
|
|
20241220,185100,215202530,3900,3900,3900,3900,0
|
|
20241220,185000,215202530,3900,3900,3900,3900,0
|
|
20241220,184900,215202530,3900,3900,3900,3900,0
|
|
20241220,184800,215202530,3900,3900,3900,3900,0
|
|
20241220,184700,215202530,3900,3900,3900,3900,0
|
|
20241220,184600,215202530,3900,3900,3900,3900,0
|
|
20241220,184500,215202530,3900,3900,3900,3900,0
|
|
20241220,184400,215202530,3900,3900,3900,3900,0
|
|
20241220,184300,215202530,3900,3900,3900,3900,0
|
|
20241220,184200,215202530,3900,3900,3900,3900,0
|
|
20241220,184100,215202530,3900,3900,3900,3900,0
|
|
20241220,184000,215202530,3900,3900,3900,3900,0
|
|
20241220,183900,215202530,3900,3900,3900,3900,0
|
|
20241220,183800,215202530,3900,3900,3900,3900,0
|
|
20241220,183700,215202530,3900,3900,3900,3900,0
|
|
20241220,183600,215202530,3900,3900,3900,3900,0
|
|
20241220,183500,215202530,3900,3900,3900,3900,0
|
|
20241220,183400,215202530,3900,3900,3900,3900,0
|
|
20241220,183300,215202530,3900,3900,3900,3900,0
|
|
20241220,183200,215202530,3900,3900,3900,3900,0
|
|
20241220,183100,215202530,3900,3900,3900,3900,0
|
|
20241220,183000,215202530,3900,3900,3900,3900,1052
|
|
20241220,182900,215202530,3900,3900,3900,3900,0
|
|
20241220,182800,215202530,3900,3900,3900,3900,0
|
|
20241220,182700,215202530,3900,3900,3900,3900,0
|
|
20241220,182600,215202530,3900,3900,3900,3900,0
|
|
20241220,182500,215202530,3900,3900,3900,3900,0
|
|
20241220,182400,215202530,3900,3900,3900,3900,0
|
|
20241220,182300,215202530,3900,3900,3900,3900,0
|
|
20241220,182200,215202530,3900,3900,3900,3900,0
|
|
20241220,182100,215202530,3900,3900,3900,3900,0
|
|
20241220,182000,215202530,3900,3900,3900,3900,0
|
|
20241220,181900,215202530,3900,3900,3900,3900,0
|
|
20241220,181800,215202530,3900,3900,3900,3900,0
|
|
20241220,181700,215202530,3900,3900,3900,3900,0
|
|
20241220,181600,215202530,3900,3900,3900,3900,0
|
|
20241220,181500,215202530,3900,3900,3900,3900,0
|
|
20241220,181400,215202530,3900,3900,3900,3900,0
|
|
20241220,181300,215202530,3900,3900,3900,3900,0
|
|
20241220,181200,215202530,3900,3900,3900,3900,0
|
|
20241220,181100,215202530,3900,3900,3900,3900,0
|
|
20241220,181000,215202530,3900,3900,3900,3900,0
|
|
20241220,180900,215202530,3900,3900,3900,3900,0
|
|
20241220,180800,215202530,3900,3900,3900,3900,0
|
|
20241220,180700,215202530,3900,3900,3900,3900,0
|
|
20241220,180600,215202530,3900,3900,3900,3900,0
|
|
20241220,180500,215202530,3900,3900,3900,3900,0
|
|
20241220,180400,215202530,3900,3900,3900,3900,0
|
|
20241220,180300,215202530,3900,3900,3900,3900,0
|
|
20241220,180200,215202530,3900,3900,3900,3900,0
|
|
20241220,180100,215202530,3900,3900,3900,3900,0
|
|
20241220,180000,215202530,3900,3900,3900,3900,1052
|
|
20241220,175900,215202530,3900,3900,3900,3900,0
|
|
20241220,175800,215202530,3900,3900,3900,3900,0
|
|
20241220,175700,215202530,3900,3900,3900,3900,0
|
|
20241220,175600,215202530,3900,3900,3900,3900,0
|
|
20241220,175500,215202530,3900,3900,3900,3900,0
|
|
20241220,175400,215202530,3900,3900,3900,3900,0
|
|
20241220,175300,215202530,3900,3900,3900,3900,0
|
|
20241220,175200,215202530,3900,3900,3900,3900,0
|
|
20241220,175100,215202530,3900,3900,3900,3900,0
|
|
20241220,175000,215202530,3900,3900,3900,3900,0
|
|
20241220,174900,215202530,3900,3900,3900,3900,0
|
|
20241220,174800,215202530,3900,3900,3900,3900,0
|
|
20241220,174700,215202530,3900,3900,3900,3900,0
|
|
20241220,174600,215202530,3900,3900,3900,3900,0
|
|
20241220,174500,215202530,3900,3900,3900,3900,0
|
|
20241220,174400,215202530,3900,3900,3900,3900,0
|
|
20241220,174300,215202530,3900,3900,3900,3900,0
|
|
20241220,174200,215202530,3900,3900,3900,3900,0
|
|
20241220,174100,215202530,3900,3900,3900,3900,0
|
|
20241220,174000,215202530,3900,3900,3900,3900,0
|
|
20241220,173900,215202530,3900,3900,3900,3900,0
|
|
20241220,173800,215202530,3900,3900,3900,3900,0
|
|
20241220,173700,215202530,3900,3900,3900,3900,0
|
|
20241220,173600,215202530,3900,3900,3900,3900,0
|
|
20241220,173500,215202530,3900,3900,3900,3900,0
|
|
20241220,173400,215202530,3900,3900,3900,3900,0
|
|
20241220,173300,215202530,3900,3900,3900,3900,0
|
|
20241220,173200,215202530,3900,3900,3900,3900,0
|
|
20241220,173100,215202530,3900,3900,3900,3900,0
|
|
20241220,173000,215202530,3900,3900,3900,3900,1052
|
|
20241220,172900,215202530,3900,3900,3900,3900,0
|
|
20241220,172800,215202530,3900,3900,3900,3900,0
|
|
20241220,172700,215202530,3900,3900,3900,3900,0
|
|
20241220,172600,215202530,3900,3900,3900,3900,0
|
|
20241220,172500,215202530,3900,3900,3900,3900,0
|
|
20241220,172400,215202530,3900,3900,3900,3900,0
|
|
20241220,172300,215202530,3900,3900,3900,3900,0
|
|
20241220,172200,215202530,3900,3900,3900,3900,0
|
|
20241220,172100,215202530,3900,3900,3900,3900,0
|
|
20241220,172000,215202530,3900,3900,3900,3900,0
|
|
20241220,171900,215202530,3900,3900,3900,3900,0
|
|
20241220,171800,215202530,3900,3900,3900,3900,0
|
|
20241220,171700,215202530,3900,3900,3900,3900,0
|
|
20241220,171600,215202530,3900,3900,3900,3900,0
|
|
20241220,171500,215202530,3900,3900,3900,3900,0
|
|
20241220,171400,215202530,3900,3900,3900,3900,0
|
|
20241220,171300,215202530,3900,3900,3900,3900,0
|
|
20241220,171200,215202530,3900,3900,3900,3900,0
|
|
20241220,171100,215202530,3900,3900,3900,3900,0
|
|
20241220,171000,215202530,3900,3900,3900,3900,0
|
|
20241220,170900,215202530,3900,3900,3900,3900,0
|
|
20241220,170800,215202530,3900,3900,3900,3900,0
|
|
20241220,170700,215202530,3900,3900,3900,3900,0
|
|
20241220,170600,215202530,3900,3900,3900,3900,0
|
|
20241220,170500,215202530,3900,3900,3900,3900,0
|
|
20241220,170400,215202530,3900,3900,3900,3900,0
|
|
20241220,170300,215202530,3900,3900,3900,3900,0
|
|
20241220,170200,215202530,3900,3900,3900,3900,0
|
|
20241220,170100,215202530,3900,3900,3900,3900,0
|
|
20241220,170000,215202530,3900,3900,3900,3900,1052
|
|
20241220,165900,215202530,3900,3900,3900,3900,0
|
|
20241220,165800,215202530,3900,3900,3900,3900,0
|
|
20241220,165700,215202530,3900,3900,3900,3900,0
|
|
20241220,165600,215202530,3900,3900,3900,3900,0
|
|
20241220,165500,215202530,3900,3900,3900,3900,0
|
|
20241220,165400,215202530,3900,3900,3900,3900,0
|
|
20241220,165300,215202530,3900,3900,3900,3900,0
|
|
20241220,165200,215202530,3900,3900,3900,3900,0
|
|
20241220,165100,215202530,3900,3900,3900,3900,0
|
|
20241220,165000,215202530,3900,3900,3900,3900,0
|
|
20241220,164900,215202530,3900,3900,3900,3900,0
|
|
20241220,164800,215202530,3900,3900,3900,3900,0
|
|
20241220,164700,215202530,3900,3900,3900,3900,0
|
|
20241220,164600,215202530,3900,3900,3900,3900,0
|
|
20241220,164500,215202530,3900,3900,3900,3900,0
|
|
20241220,164400,215202530,3900,3900,3900,3900,0
|
|
20241220,164300,215202530,3900,3900,3900,3900,0
|
|
20241220,164200,215202530,3900,3900,3900,3900,0
|
|
20241220,164100,215202530,3900,3900,3900,3900,0
|
|
20241220,164000,215202530,3900,3900,3900,3900,0
|
|
20241220,163900,215202530,3900,3900,3900,3900,0
|
|
20241220,163800,215202530,3900,3900,3900,3900,0
|
|
20241220,163700,215202530,3900,3900,3900,3900,0
|
|
20241220,163600,215202530,3900,3900,3900,3900,0
|
|
20241220,163500,215202530,3900,3900,3900,3900,0
|
|
20241220,163400,215202530,3900,3900,3900,3900,0
|
|
20241220,163300,215202530,3900,3900,3900,3900,0
|
|
20241220,163200,215202530,3900,3900,3900,3900,0
|
|
20241220,163100,215202530,3900,3900,3900,3900,0
|
|
20241220,163000,215202530,3900,3900,3900,3900,1052
|
|
20241220,162900,215202530,3900,3900,3900,3900,0
|
|
20241220,162800,215202530,3900,3900,3900,3900,0
|
|
20241220,162700,215202530,3900,3900,3900,3900,0
|
|
20241220,162600,215202530,3900,3900,3900,3900,0
|
|
20241220,162500,215202530,3900,3900,3900,3900,0
|
|
20241220,162400,215202530,3900,3900,3900,3900,0
|
|
20241220,162300,215202530,3900,3900,3900,3900,0
|
|
20241220,162200,215202530,3900,3900,3900,3900,0
|
|
20241220,162100,215202530,3900,3900,3900,3900,0
|
|
20241220,162000,215202530,3900,3900,3900,3900,0
|
|
20241220,161900,215202530,3900,3900,3900,3900,0
|
|
20241220,161800,215202530,3900,3900,3900,3900,0
|
|
20241220,161700,215202530,3900,3900,3900,3900,0
|
|
20241220,161600,215202530,3900,3900,3900,3900,0
|
|
20241220,161500,215202530,3900,3900,3900,3900,0
|
|
20241220,161400,215202530,3900,3900,3900,3900,0
|
|
20241220,161300,215202530,3900,3900,3900,3900,0
|
|
20241220,161200,215202530,3900,3900,3900,3900,0
|
|
20241220,161100,215202530,3900,3900,3900,3900,0
|
|
20241220,161000,215202530,3900,3900,3900,3900,0
|
|
20241220,160900,215202530,3900,3900,3900,3900,0
|
|
20241220,160800,215202530,3900,3900,3900,3900,0
|
|
20241220,160700,215202530,3900,3900,3900,3900,0
|
|
20241220,160600,215202530,3900,3900,3900,3900,0
|
|
20241220,160500,215202530,3900,3900,3900,3900,0
|
|
20241220,160400,215202530,3900,3900,3900,3900,0
|
|
20241220,160300,215202530,3900,3900,3900,3900,0
|
|
20241220,160200,215202530,3900,3900,3900,3900,0
|
|
20241220,160100,215202530,3900,3900,3900,3900,0
|
|
20241220,160000,215202530,3900,3900,3900,3900,1052
|
|
20241220,155900,215202530,3900,3900,3900,3900,0
|
|
20241220,155800,215202530,3900,3900,3900,3900,0
|
|
20241220,155700,215202530,3900,3900,3900,3900,0
|
|
20241220,155600,215202530,3900,3900,3900,3900,0
|
|
20241220,155500,215202530,3900,3900,3900,3900,0
|
|
20241220,155400,215202530,3900,3900,3900,3900,0
|
|
20241220,155300,215202530,3900,3900,3900,3900,0
|
|
20241220,155200,215202530,3900,3900,3900,3900,0
|
|
20241220,155100,215202530,3900,3900,3900,3900,0
|
|
20241220,155000,215202530,3900,3900,3900,3900,0
|
|
20241220,154900,215202530,3900,3900,3900,3900,0
|
|
20241220,154800,215202530,3900,3900,3900,3900,0
|
|
20241220,154700,215202530,3900,3900,3900,3900,0
|
|
20241220,154600,215202530,3900,3900,3900,3900,0
|
|
20241220,154500,215202530,3900,3900,3900,3900,0
|
|
20241220,154400,215202530,3900,3900,3900,3900,0
|
|
20241220,154300,215202530,3900,3900,3900,3900,0
|
|
20241220,154200,215202530,3900,3900,3900,3900,0
|
|
20241220,154100,215202530,3900,3900,3900,3900,0
|
|
20241220,154000,215202530,3900,3900,3900,3900,0
|
|
20241220,153900,215202530,3900,3900,3900,3900,0
|
|
20241220,153800,215202530,3900,3900,3900,3900,0
|
|
20241220,153700,215202530,3900,3900,3900,3900,0
|
|
20241220,153600,215202530,3900,3900,3900,3900,0
|
|
20241220,153500,215202530,3900,3900,3900,3900,0
|
|
20241220,153400,215202530,3900,3900,3900,3900,0
|
|
20241220,153300,215202530,3900,3900,3900,3900,0
|
|
20241220,153200,215202530,3900,3900,3900,3900,0
|
|
20241220,153100,215202530,3900,3900,3900,3900,0
|
|
20241220,153000,215202530,3900,3900,3900,3900,2104
|
|
20241220,152900,211099730,3910,3910,3910,3910,0
|
|
20241220,152800,211099730,3910,3910,3910,3910,0
|
|
20241220,152700,211099730,3910,3910,3910,3910,0
|
|
20241220,152600,211099730,3910,3910,3910,3910,0
|
|
20241220,152500,211099730,3910,3910,3910,3910,0
|
|
20241220,152400,211099730,3910,3910,3910,3910,0
|
|
20241220,152300,211099730,3910,3910,3910,3910,0
|
|
20241220,152200,211099730,3910,3910,3910,3910,0
|
|
20241220,152100,211099730,3910,3910,3910,3910,0
|
|
20241220,152000,211099730,3910,3910,3910,3910,0
|
|
20241220,151900,211099730,3910,3910,3910,3910,42
|
|
20241220,151800,210935510,3910,3940,3940,3910,51
|
|
20241220,151700,210735500,3925,3945,3945,3925,60
|
|
20241220,151600,210499140,3930,3930,3930,3930,0
|
|
20241220,151500,210499140,3930,3945,3945,3930,214
|
|
20241220,151400,209657910,3930,3930,3930,3930,4
|
|
20241220,151300,209642190,3930,3930,3930,3930,0
|
|
20241220,151200,209642190,3930,3930,3930,3930,7
|
|
20241220,151100,209614680,3925,3925,3925,3925,0
|
|
20241220,151000,209614680,3925,3925,3925,3925,0
|
|
20241220,150900,209614680,3925,3925,3925,3925,50
|
|
20241220,150800,209418430,3925,3925,3925,3925,0
|
|
20241220,150700,209418430,3925,3925,3925,3925,0
|
|
20241220,150600,209418430,3925,3925,3925,3925,0
|
|
20241220,150500,209418430,3925,3925,3925,3925,14
|
|
20241220,150400,209363480,3925,3925,3925,3925,0
|
|
20241220,150300,209363480,3925,3925,3925,3925,8
|
|
20241220,150200,209332080,3935,3935,3935,3935,0
|
|
20241220,150100,209332080,3935,3935,3935,3935,0
|
|
20241220,150000,209332080,3935,3935,3935,3935,0
|
|
20241220,145900,209332080,3935,3935,3935,3935,0
|
|
20241220,145800,209332080,3935,3935,3935,3935,447
|
|
20241220,145700,207573135,3935,3935,3935,3935,80
|
|
20241220,145600,207258335,3935,3935,3935,3935,0
|
|
20241220,145500,207258335,3935,3935,3935,3935,220
|
|
20241220,145400,206392635,3935,3935,3935,3935,1
|
|
20241220,145300,206388700,3960,3960,3960,3960,0
|
|
20241220,145200,206388700,3960,3960,3960,3960,0
|
|
20241220,145100,206388700,3960,3960,3960,3960,25
|
|
20241220,145000,206289700,3960,3960,3960,3960,0
|
|
20241220,144900,206289700,3960,3960,3960,3960,13
|
|
20241220,144800,206238220,3960,3960,3960,3960,0
|
|
20241220,144700,206238220,3960,3960,3960,3960,0
|
|
20241220,144600,206238220,3960,3960,3960,3960,0
|
|
20241220,144500,206238220,3960,3960,3960,3960,12
|
|
20241220,144400,206190700,3960,3960,3960,3960,145
|
|
20241220,144300,205616500,3925,3925,3925,3925,0
|
|
20241220,144200,205616500,3925,3925,3925,3925,0
|
|
20241220,144100,205616500,3925,3925,3925,3925,1
|
|
20241220,144000,205612575,3980,3980,3980,3980,0
|
|
20241220,143900,205612575,3980,3975,3980,3975,195
|
|
20241220,143800,204837035,3980,3940,3985,3940,2505
|
|
20241220,143700,194884840,3940,3940,3940,3940,0
|
|
20241220,143600,194884840,3940,3940,3940,3940,0
|
|
20241220,143500,194884840,3940,3955,3955,3940,128
|
|
20241220,143400,194378630,3955,3955,3955,3955,3
|
|
20241220,143300,194366765,3965,3965,3965,3965,0
|
|
20241220,143200,194366765,3965,3965,3965,3965,0
|
|
20241220,143100,194366765,3965,3965,3965,3965,0
|
|
20241220,143000,194366765,3965,3965,3965,3965,0
|
|
20241220,142900,194366765,3965,3965,3965,3965,0
|
|
20241220,142800,194366765,3965,3965,3965,3965,0
|
|
20241220,142700,194366765,3965,3965,3965,3965,0
|
|
20241220,142600,194366765,3965,3950,3965,3950,500
|
|
20241220,142500,192388045,3950,3950,3950,3950,0
|
|
20241220,142400,192388045,3950,3925,3950,3925,65
|
|
20241220,142300,192132095,3905,3905,3905,3905,2
|
|
20241220,142200,192124285,3920,3920,3920,3920,0
|
|
20241220,142100,192124285,3920,3920,3920,3920,0
|
|
20241220,142000,192124285,3920,3920,3920,3920,95
|
|
20241220,141900,191751885,3935,3935,3935,3935,0
|
|
20241220,141800,191751885,3935,3935,3935,3935,0
|
|
20241220,141700,191751885,3935,3935,3935,3935,0
|
|
20241220,141600,191751885,3935,3935,3935,3935,0
|
|
20241220,141500,191751885,3935,3935,3935,3935,0
|
|
20241220,141400,191751885,3935,3935,3935,3935,142
|
|
20241220,141300,191193115,3925,3925,3925,3925,0
|
|
20241220,141200,191193115,3925,3925,3925,3925,0
|
|
20241220,141100,191193115,3925,3925,3925,3925,0
|
|
20241220,141000,191193115,3925,3925,3925,3925,0
|
|
20241220,140900,191193115,3925,3925,3925,3925,100
|
|
20241220,140800,190800615,3915,3915,3915,3915,0
|
|
20241220,140700,190800615,3915,3915,3915,3915,0
|
|
20241220,140600,190800615,3915,3915,3915,3915,0
|
|
20241220,140500,190800615,3915,3915,3915,3915,0
|
|
20241220,140400,190800615,3915,3915,3915,3915,0
|
|
20241220,140300,190800615,3915,3915,3915,3915,0
|
|
20241220,140200,190800615,3915,3915,3915,3915,0
|
|
20241220,140100,190800615,3915,3915,3915,3915,0
|
|
20241220,140000,190800615,3915,3915,3915,3915,0
|
|
20241220,135900,190800615,3915,3915,3915,3915,0
|
|
20241220,135800,190800615,3915,3910,3915,3910,1189
|
|
20241220,135700,186146965,3880,3880,3880,3880,0
|
|
20241220,135600,186146965,3880,3880,3880,3880,0
|
|
20241220,135500,186146965,3880,3880,3880,3880,0
|
|
20241220,135400,186146965,3880,3880,3880,3880,637
|
|
20241220,135300,183675405,3880,3880,3880,3880,0
|
|
20241220,135200,183675405,3880,3885,3885,3880,552
|
|
20241220,135100,181532415,3885,3885,3885,3885,0
|
|
20241220,135000,181532415,3885,3885,3885,3885,1000
|
|
20241220,134900,177647415,3890,3890,3890,3890,2808
|
|
20241220,134800,166724295,3890,3885,3890,3885,93
|
|
20241220,134700,166362605,3890,3890,3890,3890,0
|
|
20241220,134600,166362605,3890,3890,3890,3890,0
|
|
20241220,134500,166362605,3890,3890,3890,3885,2061
|
|
20241220,134400,158352190,3895,3895,3895,3895,0
|
|
20241220,134300,158352190,3895,3895,3895,3895,0
|
|
20241220,134200,158352190,3895,3895,3895,3895,0
|
|
20241220,134100,158352190,3895,3895,3895,3895,780
|
|
20241220,134000,155314090,3900,3900,3900,3900,0
|
|
20241220,133900,155314090,3900,3900,3900,3900,0
|
|
20241220,133800,155314090,3900,3900,3900,3900,0
|
|
20241220,133700,155314090,3900,3900,3900,3900,0
|
|
20241220,133600,155314090,3900,3900,3900,3900,0
|
|
20241220,133500,155314090,3900,3900,3900,3900,0
|
|
20241220,133400,155314090,3900,3900,3900,3900,300
|
|
20241220,133300,154144090,3900,3900,3900,3900,800
|
|
20241220,133200,151024090,3905,3910,3910,3905,174
|
|
20241220,133100,150344605,3910,3910,3910,3910,0
|
|
20241220,133000,150344605,3910,3915,3915,3910,465
|
|
20241220,132900,148526435,3915,3915,3915,3915,0
|
|
20241220,132800,148526435,3915,3915,3915,3915,0
|
|
20241220,132700,148526435,3915,3915,3915,3915,0
|
|
20241220,132600,148526435,3915,3915,3915,3915,1
|
|
20241220,132500,148522520,3950,3950,3950,3950,0
|
|
20241220,132400,148522520,3950,3950,3950,3950,0
|
|
20241220,132300,148522520,3950,3950,3950,3950,0
|
|
20241220,132200,148522520,3950,3950,3950,3950,0
|
|
20241220,132100,148522520,3950,3950,3950,3950,0
|
|
20241220,132000,148522520,3950,3950,3950,3950,0
|
|
20241220,131900,148522520,3950,3950,3950,3950,0
|
|
20241220,131800,148522520,3950,3950,3950,3950,1
|
|
20241220,131700,148518570,3915,3915,3915,3915,1000
|
|
20241220,131600,144603570,3900,3900,3900,3900,0
|
|
20241220,131500,144603570,3900,3945,3945,3900,3000
|
|
20241220,131400,132840530,3970,3970,3970,3970,0
|
|
20241220,131300,132840530,3970,3970,3970,3970,0
|
|
20241220,131200,132840530,3970,3970,3970,3970,0
|
|
20241220,131100,132840530,3970,3970,3970,3970,200
|
|
20241220,131000,132046530,3965,3965,3965,3965,0
|
|
20241220,130900,132046530,3965,3965,3965,3965,50
|
|
20241220,130800,131848280,3955,3955,3955,3955,0
|
|
20241220,130700,131848280,3955,3955,3955,3955,0
|
|
20241220,130600,131848280,3955,3955,3955,3955,14
|
|
20241220,130500,131792910,3940,3940,3940,3940,0
|
|
20241220,130400,131792910,3940,3940,3940,3940,0
|
|
20241220,130300,131792910,3940,3940,3940,3940,0
|
|
20241220,130200,131792910,3940,3940,3940,3940,150
|
|
20241220,130100,131201910,3955,3955,3955,3955,100
|
|
20241220,130000,130806410,3955,3955,3955,3955,200
|
|
20241220,125900,130015410,3955,3955,3955,3955,20
|
|
20241220,125800,129936310,3955,3955,3955,3955,40
|
|
20241220,125700,129778110,3955,3955,3955,3955,0
|
|
20241220,125600,129778110,3955,3955,3955,3955,0
|
|
20241220,125500,129778110,3955,3955,3955,3955,50
|
|
20241220,125400,129580360,3955,3955,3955,3955,0
|
|
20241220,125300,129580360,3955,3955,3955,3955,0
|
|
20241220,125200,129580360,3955,3955,3955,3955,22
|
|
20241220,125100,129493350,3955,3955,3955,3955,70
|
|
20241220,125000,129216500,3955,3955,3955,3955,10
|
|
20241220,124900,129176950,3935,3935,3935,3935,666
|
|
20241220,124800,126556240,3935,3935,3935,3935,20
|
|
20241220,124700,126477540,3935,3935,3935,3935,0
|
|
20241220,124600,126477540,3935,3935,3935,3935,0
|
|
20241220,124500,126477540,3935,3935,3935,3935,0
|
|
20241220,124400,126477540,3935,3935,3935,3935,0
|
|
20241220,124300,126477540,3935,3935,3935,3935,0
|
|
20241220,124200,126477540,3935,3935,3935,3935,1
|
|
20241220,124100,126473605,3935,3935,3935,3935,0
|
|
20241220,124000,126473605,3935,3935,3935,3935,0
|
|
20241220,123900,126473605,3935,3935,3935,3935,50
|
|
20241220,123800,126276855,3935,3935,3935,3935,1
|
|
20241220,123700,126272920,3930,3930,3930,3930,0
|
|
20241220,123600,126272920,3930,3930,3930,3930,0
|
|
20241220,123500,126272920,3930,3930,3930,3930,0
|
|
20241220,123400,126272920,3930,3930,3930,3930,0
|
|
20241220,123300,126272920,3930,3930,3930,3930,0
|
|
20241220,123200,126272920,3930,3930,3930,3930,0
|
|
20241220,123100,126272920,3930,3930,3930,3930,50
|
|
20241220,123000,126076420,3920,3920,3920,3920,0
|
|
20241220,122900,126076420,3920,3920,3920,3920,20
|
|
20241220,122800,125998020,3925,3930,3930,3925,127
|
|
20241220,122700,125499215,3930,3920,3930,3920,24
|
|
20241220,122600,125404935,3915,3915,3915,3915,4
|
|
20241220,122500,125389275,3900,3900,3900,3900,0
|
|
20241220,122400,125389275,3900,3900,3900,3900,0
|
|
20241220,122300,125389275,3900,3900,3900,3900,0
|
|
20241220,122200,125389275,3900,3900,3900,3900,0
|
|
20241220,122100,125389275,3900,3900,3900,3900,0
|
|
20241220,122000,125389275,3900,3900,3900,3900,0
|
|
20241220,121900,125389275,3900,3900,3900,3900,0
|
|
20241220,121800,125389275,3900,3900,3900,3900,0
|
|
20241220,121700,125389275,3900,3900,3900,3900,1
|
|
20241220,121600,125385375,3900,3900,3900,3900,0
|
|
20241220,121500,125385375,3900,3905,3905,3900,1000
|
|
20241220,121400,121485275,3900,3900,3900,3900,0
|
|
20241220,121300,121485275,3900,3900,3900,3900,0
|
|
20241220,121200,121485275,3900,3900,3900,3900,0
|
|
20241220,121100,121485275,3900,3900,3900,3900,0
|
|
20241220,121000,121485275,3900,3900,3900,3900,50
|
|
20241220,120900,121290275,3900,3900,3900,3900,0
|
|
20241220,120800,121290275,3900,3900,3900,3900,0
|
|
20241220,120700,121290275,3900,3900,3900,3900,0
|
|
20241220,120600,121290275,3900,3900,3900,3900,7
|
|
20241220,120500,121262975,3900,3905,3905,3900,459
|
|
20241220,120400,119472660,3905,3905,3905,3905,0
|
|
20241220,120300,119472660,3905,3910,3910,3905,110
|
|
20241220,120200,119043105,3915,3915,3915,3915,0
|
|
20241220,120100,119043105,3915,3920,3920,3910,809
|
|
20241220,120000,115875925,3925,3925,3925,3925,0
|
|
20241220,115900,115875925,3925,3925,3925,3925,0
|
|
20241220,115800,115875925,3925,3925,3925,3925,0
|
|
20241220,115700,115875925,3925,3925,3925,3925,0
|
|
20241220,115600,115875925,3925,3925,3925,3925,2
|
|
20241220,115500,115868075,3930,3930,3930,3930,265
|
|
20241220,115400,114826625,3935,3935,3935,3935,0
|
|
20241220,115300,114826625,3935,3935,3935,3935,0
|
|
20241220,115200,114826625,3935,3935,3935,3935,0
|
|
20241220,115100,114826625,3935,3935,3935,3935,50
|
|
20241220,115000,114629875,3935,3935,3935,3935,0
|
|
20241220,114900,114629875,3935,3935,3935,3935,0
|
|
20241220,114800,114629875,3935,3935,3935,3935,0
|
|
20241220,114700,114629875,3935,3935,3935,3935,0
|
|
20241220,114600,114629875,3935,3935,3935,3935,0
|
|
20241220,114500,114629875,3935,3935,3935,3935,0
|
|
20241220,114400,114629875,3935,3935,3935,3935,0
|
|
20241220,114300,114629875,3935,3935,3935,3935,0
|
|
20241220,114200,114629875,3935,3935,3935,3935,0
|
|
20241220,114100,114629875,3935,3935,3935,3935,0
|
|
20241220,114000,114629875,3935,3935,3935,3935,33
|
|
20241220,113900,114500020,3935,3935,3935,3935,1915
|
|
20241220,113800,106964495,3940,3940,3940,3940,10
|
|
20241220,113700,106925095,3940,3945,3945,3940,661
|
|
20241220,113600,104317665,3950,3950,3950,3950,0
|
|
20241220,113500,104317665,3950,3950,3950,3950,243
|
|
20241220,113400,103357815,3950,3950,3950,3950,30
|
|
20241220,113300,103239315,3955,3955,3955,3955,1
|
|
20241220,113200,103235360,3955,3955,3955,3955,237
|
|
20241220,113100,102298025,3980,3980,3980,3980,0
|
|
20241220,113000,102298025,3980,3980,3980,3980,0
|
|
20241220,112900,102298025,3980,3980,3980,3980,0
|
|
20241220,112800,102298025,3980,3980,3980,3980,100
|
|
20241220,112700,101900025,3980,3980,3980,3980,0
|
|
20241220,112600,101900025,3980,3980,3980,3980,0
|
|
20241220,112500,101900025,3980,3980,3980,3980,0
|
|
20241220,112400,101900025,3980,3980,3980,3980,0
|
|
20241220,112300,101900025,3980,3980,3980,3980,20
|
|
20241220,112200,101820425,3980,3980,3980,3980,20
|
|
20241220,112100,101740825,3980,3980,3980,3980,0
|
|
20241220,112000,101740825,3980,3975,3980,3975,374
|
|
20241220,111900,100252805,3985,3985,3985,3985,0
|
|
20241220,111800,100252805,3985,3985,3985,3985,0
|
|
20241220,111700,100252805,3985,3985,3985,3985,0
|
|
20241220,111600,100252805,3985,3985,3985,3985,0
|
|
20241220,111500,100252805,3985,3985,3985,3985,1
|
|
20241220,111400,100248820,3985,3985,3985,3985,0
|
|
20241220,111300,100248820,3985,3950,3985,3950,160
|
|
20241220,111200,99614970,3950,3950,3950,3950,0
|
|
20241220,111100,99614970,3950,3950,3950,3950,36
|
|
20241220,111000,99472770,3960,3960,3960,3960,400
|
|
20241220,110900,97888770,3960,3960,3960,3960,1
|
|
20241220,110800,97884810,3950,3950,3950,3950,47
|
|
20241220,110700,97699160,3955,3955,3955,3955,1
|
|
20241220,110600,97695205,3955,3955,3955,3955,0
|
|
20241220,110500,97695205,3955,3955,3955,3955,0
|
|
20241220,110400,97695205,3955,3955,3955,3955,0
|
|
20241220,110300,97695205,3955,3955,3955,3955,3
|
|
20241220,110200,97683340,3955,3955,3955,3955,0
|
|
20241220,110100,97683340,3955,3955,3955,3955,0
|
|
20241220,110000,97683340,3955,3955,3955,3955,0
|
|
20241220,105900,97683340,3955,3960,3960,3955,64
|
|
20241220,105800,97429945,3960,3960,3960,3960,0
|
|
20241220,105700,97429945,3960,3960,3960,3960,0
|
|
20241220,105600,97429945,3960,3960,3960,3960,0
|
|
20241220,105500,97429945,3960,3960,3960,3960,0
|
|
20241220,105400,97429945,3960,3960,3960,3960,10
|
|
20241220,105300,97390345,3965,3965,3985,3960,140
|
|
20241220,105200,96835115,3965,3965,3965,3965,10
|
|
20241220,105100,96795465,3950,3950,3950,3950,0
|
|
20241220,105000,96795465,3950,3950,3950,3950,50
|
|
20241220,104900,96597965,3960,3960,3960,3960,0
|
|
20241220,104800,96597965,3960,3960,3960,3960,1565
|
|
20241220,104700,90400565,3960,3960,3960,3960,22
|
|
20241220,104600,90313445,3965,3965,3965,3965,0
|
|
20241220,104500,90313445,3965,3965,3965,3965,2
|
|
20241220,104400,90305515,3960,3960,3960,3960,0
|
|
20241220,104300,90305515,3960,3960,3960,3960,0
|
|
20241220,104200,90305515,3960,3960,3960,3960,1
|
|
20241220,104100,90301555,3960,3960,3960,3960,187
|
|
20241220,104000,89561035,3960,3960,3960,3960,1
|
|
20241220,103900,89557075,3945,3945,3945,3945,0
|
|
20241220,103800,89557075,3945,3945,3945,3945,0
|
|
20241220,103700,89557075,3945,3945,3945,3945,10
|
|
20241220,103600,89517625,3960,3960,3960,3960,0
|
|
20241220,103500,89517625,3960,3945,3960,3945,11
|
|
20241220,103400,89474080,3940,3940,3940,3940,0
|
|
20241220,103300,89474080,3940,3940,3940,3940,0
|
|
20241220,103200,89474080,3940,3940,3940,3940,0
|
|
20241220,103100,89474080,3940,3940,3940,3940,0
|
|
20241220,103000,89474080,3940,3940,3940,3940,255
|
|
20241220,102900,88469380,3940,3940,3940,3940,0
|
|
20241220,102800,88469380,3940,3945,3945,3940,737
|
|
20241220,102700,85565575,3945,3945,3945,3945,0
|
|
20241220,102600,85565575,3945,3945,3945,3945,190
|
|
20241220,102500,84816025,3990,3990,3990,3990,0
|
|
20241220,102400,84816025,3990,3990,3990,3990,3
|
|
20241220,102300,84804055,3950,3950,3950,3950,0
|
|
20241220,102200,84804055,3950,3950,3950,3950,170
|
|
20241220,102100,84132555,3960,3960,3960,3960,1000
|
|
20241220,102000,80172555,3955,3955,3955,3955,0
|
|
20241220,101900,80172555,3955,3955,3955,3955,0
|
|
20241220,101800,80172555,3955,3955,3955,3955,1
|
|
20241220,101700,80168600,3955,3955,3955,3955,200
|
|
20241220,101600,79377600,3955,3955,3955,3955,0
|
|
20241220,101500,79377600,3955,3955,3955,3955,0
|
|
20241220,101400,79377600,3955,3970,3970,3955,419
|
|
20241220,101300,77717150,3980,3980,3980,3980,4648
|
|
20241220,101200,59218110,3985,3985,3985,3985,60
|
|
20241220,101100,58979010,3990,3990,3990,3990,0
|
|
20241220,101000,58979010,3990,3990,3990,3990,1
|
|
20241220,100900,58975020,3995,3995,3995,3995,13
|
|
20241220,100800,58923085,3980,3990,3995,3980,202
|
|
20241220,100700,58119100,3990,3980,3990,3980,91
|
|
20241220,100600,57756910,4000,4000,4000,4000,0
|
|
20241220,100500,57756910,4000,4000,4000,4000,0
|
|
20241220,100400,57756910,4000,3995,4000,3995,9
|
|
20241220,100300,57720915,4000,4005,4005,4000,11
|
|
20241220,100200,57676865,4000,3980,4000,3980,158
|
|
20241220,100100,57047685,3980,3980,3980,3980,0
|
|
20241220,100000,57047685,3980,3980,3980,3980,0
|
|
20241220,095900,57047685,3980,3980,3980,3980,0
|
|
20241220,095800,57047685,3980,3980,3980,3980,0
|
|
20241220,095700,57047685,3980,3980,3980,3980,0
|
|
20241220,095600,57047685,3980,3980,3980,3980,0
|
|
20241220,095500,57047685,3980,3980,3980,3980,0
|
|
20241220,095400,57047685,3980,3980,3980,3980,0
|
|
20241220,095300,57047685,3980,3980,3980,3980,0
|
|
20241220,095200,57047685,3980,4000,4000,3980,283
|
|
20241220,095100,55920250,3990,3990,3990,3990,15
|
|
20241220,095000,55860400,3995,3995,3995,3995,0
|
|
20241220,094900,55860400,3995,3995,3995,3995,2
|
|
20241220,094800,55852410,3990,3995,3995,3990,5
|
|
20241220,094700,55832450,3980,3980,3980,3980,0
|
|
20241220,094600,55832450,3980,4020,4025,3980,321
|
|
20241220,094500,54553310,4025,4020,4025,4020,27
|
|
20241220,094400,54444655,4020,4020,4020,4020,3
|
|
20241220,094300,54432595,4020,4010,4020,4010,514
|
|
20241220,094200,52368555,4010,4005,4010,4005,9
|
|
20241220,094100,52332505,4005,4000,4005,4000,1348
|
|
20241220,094000,46940410,4010,4010,4010,4010,0
|
|
20241220,093900,46940410,4010,4010,4010,4010,100
|
|
20241220,093800,46539410,4000,3980,4000,3980,539
|
|
20241220,093700,44383970,3980,3980,3980,3980,7
|
|
20241220,093600,44356110,3975,3965,3975,3965,112
|
|
20241220,093500,43911840,3945,3945,3945,3940,5289
|
|
20241220,093400,23046740,3945,3945,3945,3945,116
|
|
20241220,093300,22589120,3970,3970,3970,3970,0
|
|
20241220,093200,22589120,3970,3970,3970,3970,1
|
|
20241220,093100,22585150,3970,3970,3970,3970,0
|
|
20241220,093000,22585150,3970,3970,3970,3970,258
|
|
20241220,092900,21560890,3970,3970,3970,3970,0
|
|
20241220,092800,21560890,3970,3970,3970,3970,10
|
|
20241220,092700,21521190,3970,3970,3970,3970,6
|
|
20241220,092600,21497370,3940,3970,3970,3940,4
|
|
20241220,092500,21481520,3940,3970,3970,3940,73
|
|
20241220,092400,21192910,3970,3970,3970,3970,1
|
|
20241220,092300,21188940,3970,3970,3970,3970,500
|
|
20241220,092200,19203940,3970,3940,3970,3940,65
|
|
20241220,092100,18946290,3935,3935,3935,3935,0
|
|
20241220,092000,18946290,3935,3935,3935,3935,0
|
|
20241220,091900,18946290,3935,3940,3940,3935,1055
|
|
20241220,091800,14790590,3950,3950,3950,3940,59
|
|
20241220,091700,14557570,3950,3940,3950,3940,1209
|
|
20241220,091600,9794000,3940,3970,3970,3940,9
|
|
20241220,091500,9758300,3970,3975,3980,3970,9
|
|
20241220,091400,9722505,3980,3980,3980,3980,0
|
|
20241220,091300,9722505,3980,3980,3980,3980,0
|
|
20241220,091200,9722505,3980,3980,3980,3980,484
|
|
20241220,091100,7796185,3930,3930,3930,3930,101
|
|
20241220,091000,7399255,3930,3935,3935,3930,65
|
|
20241220,090900,7143775,3935,3950,3950,3915,713
|
|
20241220,090800,4331280,4005,4005,4005,4005,0
|
|
20241220,090700,4331280,4005,4005,4005,4005,10
|
|
20241220,090600,4291230,4005,4000,4005,4000,100
|
|
20241220,090500,3890745,4005,3960,4005,3940,54
|
|
20241220,090400,3676285,3960,4005,4005,3955,182
|
|
20241220,090300,2955665,4005,4005,4005,4005,0
|
|
20241220,090200,2955665,4005,4005,4005,4005,10
|
|
20241220,090100,2915615,3960,4000,4005,3960,170
|
|
20241220,090000,2237335,3955,4005,4005,3955,562
|