574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183100,293570715,4065,4065,4065,4065,1218
|
|
20241218,183000,293570715,4065,4065,4065,4065,0
|
|
20241218,182900,293570715,4065,4065,4065,4065,0
|
|
20241218,182800,293570715,4065,4065,4065,4065,0
|
|
20241218,182700,293570715,4065,4065,4065,4065,0
|
|
20241218,182600,293570715,4065,4065,4065,4065,0
|
|
20241218,182500,293570715,4065,4065,4065,4065,0
|
|
20241218,182400,293570715,4065,4065,4065,4065,0
|
|
20241218,182300,293570715,4065,4065,4065,4065,0
|
|
20241218,182200,293570715,4065,4065,4065,4065,0
|
|
20241218,182100,293570715,4065,4065,4065,4065,0
|
|
20241218,182000,293570715,4065,4065,4065,4065,0
|
|
20241218,181900,293570715,4065,4065,4065,4065,0
|
|
20241218,181800,293570715,4065,4065,4065,4065,0
|
|
20241218,181700,293570715,4065,4065,4065,4065,0
|
|
20241218,181600,293570715,4065,4065,4065,4065,0
|
|
20241218,181500,293570715,4065,4065,4065,4065,0
|
|
20241218,181400,293570715,4065,4065,4065,4065,0
|
|
20241218,181300,293570715,4065,4065,4065,4065,0
|
|
20241218,181200,293570715,4065,4065,4065,4065,0
|
|
20241218,181100,293570715,4065,4065,4065,4065,0
|
|
20241218,181000,293570715,4065,4065,4065,4065,0
|
|
20241218,180900,293570715,4065,4065,4065,4065,0
|
|
20241218,180800,293570715,4065,4065,4065,4065,0
|
|
20241218,180700,293570715,4065,4065,4065,4065,0
|
|
20241218,180600,293570715,4065,4065,4065,4065,0
|
|
20241218,180500,293570715,4065,4065,4065,4065,0
|
|
20241218,180400,293570715,4065,4065,4065,4065,0
|
|
20241218,180300,293570715,4065,4065,4065,4065,0
|
|
20241218,180200,293570715,4065,4065,4065,4065,0
|
|
20241218,180100,293570715,4065,4065,4065,4065,1218
|
|
20241218,180000,293570715,4065,4065,4065,4065,0
|
|
20241218,175900,293570715,4065,4065,4065,4065,0
|
|
20241218,175800,293570715,4065,4065,4065,4065,0
|
|
20241218,175700,293570715,4065,4065,4065,4065,0
|
|
20241218,175600,293570715,4065,4065,4065,4065,0
|
|
20241218,175500,293570715,4065,4065,4065,4065,0
|
|
20241218,175400,293570715,4065,4065,4065,4065,0
|
|
20241218,175300,293570715,4065,4065,4065,4065,0
|
|
20241218,175200,293570715,4065,4065,4065,4065,0
|
|
20241218,175100,293570715,4065,4065,4065,4065,0
|
|
20241218,175000,293570715,4065,4065,4065,4065,0
|
|
20241218,174900,293570715,4065,4065,4065,4065,0
|
|
20241218,174800,293570715,4065,4065,4065,4065,0
|
|
20241218,174700,293570715,4065,4065,4065,4065,0
|
|
20241218,174600,293570715,4065,4065,4065,4065,0
|
|
20241218,174500,293570715,4065,4065,4065,4065,0
|
|
20241218,174400,293570715,4065,4065,4065,4065,0
|
|
20241218,174300,293570715,4065,4065,4065,4065,0
|
|
20241218,174200,293570715,4065,4065,4065,4065,0
|
|
20241218,174100,293570715,4065,4065,4065,4065,0
|
|
20241218,174000,293570715,4065,4065,4065,4065,0
|
|
20241218,173900,293570715,4065,4065,4065,4065,0
|
|
20241218,173800,293570715,4065,4065,4065,4065,0
|
|
20241218,173700,293570715,4065,4065,4065,4065,0
|
|
20241218,173600,293570715,4065,4065,4065,4065,0
|
|
20241218,173500,293570715,4065,4065,4065,4065,0
|
|
20241218,173400,293570715,4065,4065,4065,4065,0
|
|
20241218,173300,293570715,4065,4065,4065,4065,0
|
|
20241218,173200,293570715,4065,4065,4065,4065,0
|
|
20241218,173100,293570715,4065,4065,4065,4065,1218
|
|
20241218,173000,293570715,4065,4065,4065,4065,0
|
|
20241218,172900,293570715,4065,4065,4065,4065,0
|
|
20241218,172800,293570715,4065,4065,4065,4065,0
|
|
20241218,172700,293570715,4065,4065,4065,4065,0
|
|
20241218,172600,293570715,4065,4065,4065,4065,0
|
|
20241218,172500,293570715,4065,4065,4065,4065,0
|
|
20241218,172400,293570715,4065,4065,4065,4065,0
|
|
20241218,172300,293570715,4065,4065,4065,4065,0
|
|
20241218,172200,293570715,4065,4065,4065,4065,0
|
|
20241218,172100,293570715,4065,4065,4065,4065,0
|
|
20241218,172000,293570715,4065,4065,4065,4065,0
|
|
20241218,171900,293570715,4065,4065,4065,4065,0
|
|
20241218,171800,293570715,4065,4065,4065,4065,0
|
|
20241218,171700,293570715,4065,4065,4065,4065,0
|
|
20241218,171600,293570715,4065,4065,4065,4065,0
|
|
20241218,171500,293570715,4065,4065,4065,4065,0
|
|
20241218,171400,293570715,4065,4065,4065,4065,0
|
|
20241218,171300,293570715,4065,4065,4065,4065,0
|
|
20241218,171200,293570715,4065,4065,4065,4065,0
|
|
20241218,171100,293570715,4065,4065,4065,4065,0
|
|
20241218,171000,293570715,4065,4065,4065,4065,0
|
|
20241218,170900,293570715,4065,4065,4065,4065,0
|
|
20241218,170800,293570715,4065,4065,4065,4065,0
|
|
20241218,170700,293570715,4065,4065,4065,4065,0
|
|
20241218,170600,293570715,4065,4065,4065,4065,0
|
|
20241218,170500,293570715,4065,4065,4065,4065,0
|
|
20241218,170400,293570715,4065,4065,4065,4065,0
|
|
20241218,170300,293570715,4065,4065,4065,4065,0
|
|
20241218,170200,293570715,4065,4065,4065,4065,0
|
|
20241218,170100,293570715,4065,4065,4065,4065,1218
|
|
20241218,170000,293570715,4065,4065,4065,4065,0
|
|
20241218,165900,293570715,4065,4065,4065,4065,0
|
|
20241218,165800,293570715,4065,4065,4065,4065,0
|
|
20241218,165700,293570715,4065,4065,4065,4065,0
|
|
20241218,165600,293570715,4065,4065,4065,4065,0
|
|
20241218,165500,293570715,4065,4065,4065,4065,0
|
|
20241218,165400,293570715,4065,4065,4065,4065,0
|
|
20241218,165300,293570715,4065,4065,4065,4065,0
|
|
20241218,165200,293570715,4065,4065,4065,4065,0
|
|
20241218,165100,293570715,4065,4065,4065,4065,0
|
|
20241218,165000,293570715,4065,4065,4065,4065,0
|
|
20241218,164900,293570715,4065,4065,4065,4065,0
|
|
20241218,164800,293570715,4065,4065,4065,4065,0
|
|
20241218,164700,293570715,4065,4065,4065,4065,0
|
|
20241218,164600,293570715,4065,4065,4065,4065,0
|
|
20241218,164500,293570715,4065,4065,4065,4065,0
|
|
20241218,164400,293570715,4065,4065,4065,4065,0
|
|
20241218,164300,293570715,4065,4065,4065,4065,0
|
|
20241218,164200,293570715,4065,4065,4065,4065,0
|
|
20241218,164100,293570715,4065,4065,4065,4065,0
|
|
20241218,164000,293570715,4065,4065,4065,4065,0
|
|
20241218,163900,293570715,4065,4065,4065,4065,0
|
|
20241218,163800,293570715,4065,4065,4065,4065,0
|
|
20241218,163700,293570715,4065,4065,4065,4065,0
|
|
20241218,163600,293570715,4065,4065,4065,4065,0
|
|
20241218,163500,293570715,4065,4065,4065,4065,0
|
|
20241218,163400,293570715,4065,4065,4065,4065,0
|
|
20241218,163300,293570715,4065,4065,4065,4065,0
|
|
20241218,163200,293570715,4065,4065,4065,4065,0
|
|
20241218,163100,293570715,4065,4065,4065,4065,1218
|
|
20241218,163000,293570715,4065,4065,4065,4065,0
|
|
20241218,162900,293570715,4065,4065,4065,4065,0
|
|
20241218,162800,293570715,4065,4065,4065,4065,0
|
|
20241218,162700,293570715,4065,4065,4065,4065,0
|
|
20241218,162600,293570715,4065,4065,4065,4065,0
|
|
20241218,162500,293570715,4065,4065,4065,4065,0
|
|
20241218,162400,293570715,4065,4065,4065,4065,0
|
|
20241218,162300,293570715,4065,4065,4065,4065,0
|
|
20241218,162200,293570715,4065,4065,4065,4065,0
|
|
20241218,162100,293570715,4065,4065,4065,4065,0
|
|
20241218,162000,293570715,4065,4065,4065,4065,0
|
|
20241218,161900,293570715,4065,4065,4065,4065,0
|
|
20241218,161800,293570715,4065,4065,4065,4065,0
|
|
20241218,161700,293570715,4065,4065,4065,4065,0
|
|
20241218,161600,293570715,4065,4065,4065,4065,0
|
|
20241218,161500,293570715,4065,4065,4065,4065,0
|
|
20241218,161400,293570715,4065,4065,4065,4065,0
|
|
20241218,161300,293570715,4065,4065,4065,4065,0
|
|
20241218,161200,293570715,4065,4065,4065,4065,0
|
|
20241218,161100,293570715,4065,4065,4065,4065,0
|
|
20241218,161000,293570715,4065,4065,4065,4065,0
|
|
20241218,160900,293570715,4065,4065,4065,4065,0
|
|
20241218,160800,293570715,4065,4065,4065,4065,0
|
|
20241218,160700,293570715,4065,4065,4065,4065,0
|
|
20241218,160600,293570715,4065,4065,4065,4065,0
|
|
20241218,160500,293570715,4065,4065,4065,4065,0
|
|
20241218,160400,293570715,4065,4065,4065,4065,0
|
|
20241218,160300,293570715,4065,4065,4065,4065,0
|
|
20241218,160200,293570715,4065,4065,4065,4065,0
|
|
20241218,160100,293570715,4065,4065,4065,4065,1218
|
|
20241218,160000,293570715,4065,4065,4065,4065,0
|
|
20241218,155900,293570715,4065,4065,4065,4065,0
|
|
20241218,155800,293570715,4065,4065,4065,4065,0
|
|
20241218,155700,293570715,4065,4065,4065,4065,0
|
|
20241218,155600,293570715,4065,4065,4065,4065,0
|
|
20241218,155500,293570715,4065,4065,4065,4065,0
|
|
20241218,155400,293570715,4065,4065,4065,4065,0
|
|
20241218,155300,293570715,4065,4065,4065,4065,0
|
|
20241218,155200,293570715,4065,4065,4065,4065,0
|
|
20241218,155100,293570715,4065,4065,4065,4065,0
|
|
20241218,155000,293570715,4065,4065,4065,4065,0
|
|
20241218,154900,293570715,4065,4065,4065,4065,0
|
|
20241218,154800,293570715,4065,4065,4065,4065,0
|
|
20241218,154700,293570715,4065,4065,4065,4065,0
|
|
20241218,154600,293570715,4065,4065,4065,4065,0
|
|
20241218,154500,293570715,4065,4065,4065,4065,0
|
|
20241218,154400,293570715,4065,4065,4065,4065,0
|
|
20241218,154300,293570715,4065,4065,4065,4065,0
|
|
20241218,154200,293570715,4065,4065,4065,4065,0
|
|
20241218,154100,293570715,4065,4065,4065,4065,0
|
|
20241218,154000,293570715,4065,4065,4065,4065,0
|
|
20241218,153900,293570715,4065,4065,4065,4065,0
|
|
20241218,153800,293570715,4065,4065,4065,4065,0
|
|
20241218,153700,293570715,4065,4065,4065,4065,0
|
|
20241218,153600,293570715,4065,4065,4065,4065,0
|
|
20241218,153500,293570715,4065,4065,4065,4065,0
|
|
20241218,153400,293570715,4065,4065,4065,4065,0
|
|
20241218,153300,293570715,4065,4065,4065,4065,0
|
|
20241218,153200,293570715,4065,4065,4065,4065,0
|
|
20241218,153100,293570715,4065,4065,4065,4065,1218
|
|
20241218,153000,293570715,4065,4065,4065,4065,1218
|
|
20241218,152900,288619545,4065,4065,4065,4065,0
|
|
20241218,152800,288619545,4065,4065,4065,4065,0
|
|
20241218,152700,288619545,4065,4065,4065,4065,0
|
|
20241218,152600,288619545,4065,4065,4065,4065,0
|
|
20241218,152500,288619545,4065,4065,4065,4065,0
|
|
20241218,152400,288619545,4065,4065,4065,4065,0
|
|
20241218,152300,288619545,4065,4065,4065,4065,0
|
|
20241218,152200,288619545,4065,4065,4065,4065,0
|
|
20241218,152100,288619545,4065,4065,4065,4065,0
|
|
20241218,152000,288619545,4065,4065,4065,4065,0
|
|
20241218,151900,288619545,4065,4065,4065,4065,1
|
|
20241218,151800,288615480,4050,4050,4050,4050,0
|
|
20241218,151700,288615480,4050,4055,4065,4050,840
|
|
20241218,151600,285210530,4055,4060,4060,4055,81
|
|
20241218,151500,284881700,4060,4060,4060,4060,250
|
|
20241218,151400,283866700,4060,4060,4060,4060,250
|
|
20241218,151300,282851700,4060,4060,4060,4060,0
|
|
20241218,151200,282851700,4060,4060,4060,4060,0
|
|
20241218,151100,282851700,4060,4065,4065,4060,10
|
|
20241218,151000,282811070,4065,4065,4065,4065,0
|
|
20241218,150900,282811070,4065,4055,4065,4055,3281
|
|
20241218,150800,269496520,4055,4055,4055,4055,178
|
|
20241218,150700,268774730,4050,4050,4050,4050,490
|
|
20241218,150600,266790230,4055,4050,4055,4050,210
|
|
20241218,150500,265939130,4050,4050,4050,4050,20
|
|
20241218,150400,265858130,4055,4055,4055,4055,0
|
|
20241218,150300,265858130,4055,4055,4055,4050,211
|
|
20241218,150200,265002530,4055,4055,4055,4055,1
|
|
20241218,150100,264998475,4055,4060,4060,4055,107
|
|
20241218,150000,264564555,4055,4050,4055,4050,518
|
|
20241218,145900,262464165,4050,4050,4050,4050,64
|
|
20241218,145800,262204965,4045,4045,4045,4045,0
|
|
20241218,145700,262204965,4045,4045,4045,4045,20
|
|
20241218,145600,262124065,4055,4055,4055,4055,0
|
|
20241218,145500,262124065,4055,4055,4055,4055,0
|
|
20241218,145400,262124065,4055,4055,4055,4055,1
|
|
20241218,145300,262120010,4055,4055,4055,4055,1
|
|
20241218,145200,262115955,4045,4045,4045,4045,0
|
|
20241218,145100,262115955,4045,4050,4050,4045,1300
|
|
20241218,145000,256853060,4055,4055,4055,4055,504
|
|
20241218,144900,254809340,4055,4055,4055,4055,0
|
|
20241218,144800,254809340,4055,4055,4055,4055,0
|
|
20241218,144700,254809340,4055,4055,4055,4055,1
|
|
20241218,144600,254805285,4050,4050,4050,4050,5
|
|
20241218,144500,254785035,4055,4055,4055,4055,81
|
|
20241218,144400,254456580,4050,4055,4055,4050,115
|
|
20241218,144300,253990260,4055,4055,4055,4055,0
|
|
20241218,144200,253990260,4055,4055,4055,4055,100
|
|
20241218,144100,253584760,4055,4055,4055,4055,220
|
|
20241218,144000,252692660,4060,4060,4060,4060,0
|
|
20241218,143900,252692660,4060,4055,4060,4055,75
|
|
20241218,143800,252388410,4060,4060,4060,4060,5
|
|
20241218,143700,252368110,4060,4060,4060,4060,0
|
|
20241218,143600,252368110,4060,4060,4060,4060,101
|
|
20241218,143500,251958050,4065,4065,4065,4065,0
|
|
20241218,143400,251958050,4065,4065,4065,4065,52
|
|
20241218,143300,251746670,4060,4065,4065,4060,42
|
|
20241218,143200,251576050,4070,4070,4070,4070,300
|
|
20241218,143100,250355050,4070,4070,4070,4070,0
|
|
20241218,143000,250355050,4070,4060,4070,4060,4010
|
|
20241218,142900,234054405,4060,4060,4060,4060,1
|
|
20241218,142800,234050345,4055,4055,4055,4055,100
|
|
20241218,142700,233644845,4055,4055,4055,4055,0
|
|
20241218,142600,233644845,4055,4055,4055,4055,0
|
|
20241218,142500,233644845,4055,4055,4055,4055,21
|
|
20241218,142400,233559690,4060,4060,4060,4060,1
|
|
20241218,142300,233555630,4055,4055,4055,4055,608
|
|
20241218,142200,231090190,4050,4050,4050,4050,0
|
|
20241218,142100,231090190,4050,4050,4050,4050,0
|
|
20241218,142000,231090190,4050,4050,4050,4050,52
|
|
20241218,141900,230879590,4050,4050,4050,4050,248
|
|
20241218,141800,229875190,4045,4045,4045,4045,0
|
|
20241218,141700,229875190,4045,4050,4050,4045,90
|
|
20241218,141600,229510730,4045,4045,4045,4045,0
|
|
20241218,141500,229510730,4045,4045,4045,4045,158
|
|
20241218,141400,228871620,4035,4035,4035,4035,0
|
|
20241218,141300,228871620,4035,4035,4035,4035,0
|
|
20241218,141200,228871620,4035,4035,4035,4035,0
|
|
20241218,141100,228871620,4035,4035,4035,4035,0
|
|
20241218,141000,228871620,4035,4035,4035,4035,0
|
|
20241218,140900,228871620,4035,4035,4035,4035,0
|
|
20241218,140800,228871620,4035,4035,4035,4035,0
|
|
20241218,140700,228871620,4035,4035,4035,4035,0
|
|
20241218,140600,228871620,4035,4035,4035,4035,101
|
|
20241218,140500,228464085,4035,4035,4035,4035,0
|
|
20241218,140400,228464085,4035,4035,4035,4035,0
|
|
20241218,140300,228464085,4035,4035,4035,4035,0
|
|
20241218,140200,228464085,4035,4035,4035,4035,0
|
|
20241218,140100,228464085,4035,4035,4035,4035,1
|
|
20241218,140000,228460050,4035,4035,4035,4035,0
|
|
20241218,135900,228460050,4035,4035,4035,4035,0
|
|
20241218,135800,228460050,4035,4035,4035,4035,0
|
|
20241218,135700,228460050,4035,4035,4035,4035,208
|
|
20241218,135600,227620770,4035,4035,4035,4035,0
|
|
20241218,135500,227620770,4035,4035,4035,4035,0
|
|
20241218,135400,227620770,4035,4035,4035,4035,20
|
|
20241218,135300,227540070,4045,4045,4045,4045,299
|
|
20241218,135200,226330615,4040,4040,4040,4040,100
|
|
20241218,135100,225926615,4045,4045,4045,4045,5
|
|
20241218,135000,225906390,4040,4040,4040,4040,1
|
|
20241218,134900,225902350,4035,4035,4035,4035,0
|
|
20241218,134800,225902350,4035,4035,4035,4035,0
|
|
20241218,134700,225902350,4035,4035,4035,4035,0
|
|
20241218,134600,225902350,4035,4040,4040,4035,2
|
|
20241218,134500,225894275,4040,4040,4040,4040,978
|
|
20241218,134400,221943155,4030,4030,4030,4030,0
|
|
20241218,134300,221943155,4030,4030,4030,4030,0
|
|
20241218,134200,221943155,4030,4030,4030,4030,0
|
|
20241218,134100,221943155,4030,4030,4030,4030,2202
|
|
20241218,134000,213069095,4020,4020,4020,4020,2
|
|
20241218,133900,213061055,4020,4020,4020,4020,0
|
|
20241218,133800,213061055,4020,4020,4020,4020,0
|
|
20241218,133700,213061055,4020,4020,4020,4020,0
|
|
20241218,133600,213061055,4020,4020,4020,4020,0
|
|
20241218,133500,213061055,4020,4020,4020,4020,6
|
|
20241218,133400,213036935,4020,4020,4020,4020,1401
|
|
20241218,133300,207404915,4030,4030,4030,4030,0
|
|
20241218,133200,207404915,4030,4030,4030,4030,0
|
|
20241218,133100,207404915,4030,4030,4030,4030,0
|
|
20241218,133000,207404915,4030,4030,4030,4030,0
|
|
20241218,132900,207404915,4030,4030,4030,4030,5
|
|
20241218,132800,207384765,4030,4030,4030,4030,23
|
|
20241218,132700,207292075,4020,4020,4020,4020,1
|
|
20241218,132600,207288055,4030,4030,4030,4030,537
|
|
20241218,132500,205123945,4020,4020,4020,4020,2
|
|
20241218,132400,205115905,4030,4030,4030,4030,0
|
|
20241218,132300,205115905,4030,4040,4040,4030,370
|
|
20241218,132200,203624755,4040,4040,4040,4040,0
|
|
20241218,132100,203624755,4040,4035,4040,4035,100
|
|
20241218,132000,203220805,4035,4035,4035,4035,0
|
|
20241218,131900,203220805,4035,4035,4035,4035,0
|
|
20241218,131800,203220805,4035,4035,4035,4035,0
|
|
20241218,131700,203220805,4035,4035,4035,4035,0
|
|
20241218,131600,203220805,4035,4035,4035,4035,324
|
|
20241218,131500,201913465,4030,4025,4030,4025,999
|
|
20241218,131400,197889220,4030,4030,4030,4030,0
|
|
20241218,131300,197889220,4030,4030,4030,4030,136
|
|
20241218,131200,197341140,4025,4025,4025,4025,50
|
|
20241218,131100,197139890,4025,4025,4025,4025,0
|
|
20241218,131000,197139890,4025,4030,4030,4025,2923
|
|
20241218,130900,185369520,4030,4030,4030,4030,922
|
|
20241218,130800,181653860,4030,4030,4030,4030,1
|
|
20241218,130700,181649830,4040,4040,4040,4040,0
|
|
20241218,130600,181649830,4040,4040,4040,4040,0
|
|
20241218,130500,181649830,4040,4040,4040,4040,0
|
|
20241218,130400,181649830,4040,4040,4040,4040,0
|
|
20241218,130300,181649830,4040,4040,4040,4040,10
|
|
20241218,130200,181609430,4040,4040,4040,4040,65
|
|
20241218,130100,181346830,4040,4040,4040,4040,0
|
|
20241218,130000,181346830,4040,4040,4040,4040,2
|
|
20241218,125900,181338750,4035,4035,4035,4035,2
|
|
20241218,125800,181330680,4040,4040,4040,4040,1
|
|
20241218,125700,181326640,4030,4040,4040,4030,534
|
|
20241218,125600,179174520,4040,4035,4040,4030,1962
|
|
20241218,125500,171258535,4040,4040,4040,4040,0
|
|
20241218,125400,171258535,4040,4040,4040,4040,1
|
|
20241218,125300,171254495,4040,4040,4040,4040,2
|
|
20241218,125200,171246415,4040,4040,4040,4040,0
|
|
20241218,125100,171246415,4040,4040,4040,4040,19
|
|
20241218,125000,171169655,4040,4040,4040,4040,0
|
|
20241218,124900,171169655,4040,4035,4040,4035,2
|
|
20241218,124800,171161580,4035,4040,4040,4035,168
|
|
20241218,124700,170482885,4040,4040,4040,4040,86
|
|
20241218,124600,170135445,4040,4040,4040,4040,2
|
|
20241218,124500,170127365,4035,4035,4035,4035,49
|
|
20241218,124400,169929650,4045,4045,4045,4045,1
|
|
20241218,124300,169925605,4045,4045,4045,4045,2
|
|
20241218,124200,169917515,4045,4045,4045,4045,0
|
|
20241218,124100,169917515,4045,4045,4045,4045,2
|
|
20241218,124000,169909425,4045,4045,4045,4045,0
|
|
20241218,123900,169909425,4045,4045,4045,4045,1
|
|
20241218,123800,169905380,4045,4035,4045,4035,7
|
|
20241218,123700,169877115,4045,4045,4045,4045,0
|
|
20241218,123600,169877115,4045,4045,4045,4045,2
|
|
20241218,123500,169869025,4045,4045,4045,4045,0
|
|
20241218,123400,169869025,4045,4045,4045,4045,1
|
|
20241218,123300,169864980,4045,4045,4045,4045,2
|
|
20241218,123200,169856890,4045,4045,4045,4045,0
|
|
20241218,123100,169856890,4045,4035,4045,4035,3
|
|
20241218,123000,169844765,4035,4035,4035,4035,1
|
|
20241218,122900,169840730,4045,4040,4045,4040,401
|
|
20241218,122800,168220685,4040,4045,4045,4040,59
|
|
20241218,122700,167982130,4040,4040,4040,4040,0
|
|
20241218,122600,167982130,4040,4045,4045,4040,19
|
|
20241218,122500,167905360,4045,4045,4045,4045,0
|
|
20241218,122400,167905360,4045,4045,4045,4045,1
|
|
20241218,122300,167901315,4045,4045,4045,4045,432
|
|
20241218,122200,166153875,4045,4045,4045,4045,10
|
|
20241218,122100,166113425,4045,4045,4045,4045,2
|
|
20241218,122000,166105335,4040,4040,4040,4040,1
|
|
20241218,121900,166101295,4045,4040,4045,4040,71
|
|
20241218,121800,165814450,4040,4040,4040,4040,2
|
|
20241218,121700,165806370,4035,4035,4035,4035,5
|
|
20241218,121600,165786195,4040,4040,4040,4040,2
|
|
20241218,121500,165778115,4040,4040,4040,4040,0
|
|
20241218,121400,165778115,4040,4040,4040,4040,1
|
|
20241218,121300,165774075,4040,4040,4040,4040,2
|
|
20241218,121200,165765995,4040,4040,4040,4040,3
|
|
20241218,121100,165753875,4045,4035,4045,4035,3
|
|
20241218,121000,165741750,4045,4045,4045,4045,22
|
|
20241218,120900,165652760,4045,4045,4045,4045,1
|
|
20241218,120800,165648715,4045,4045,4045,4045,2
|
|
20241218,120700,165640625,4045,4045,4045,4045,0
|
|
20241218,120600,165640625,4045,4045,4045,4045,2
|
|
20241218,120500,165632535,4045,4045,4045,4045,0
|
|
20241218,120400,165632535,4045,4045,4045,4045,2
|
|
20241218,120300,165624445,4045,4045,4045,4045,1
|
|
20241218,120200,165620400,4045,4045,4045,4045,0
|
|
20241218,120100,165620400,4045,4045,4045,4045,2
|
|
20241218,120000,165612310,4045,4045,4045,4045,0
|
|
20241218,115900,165612310,4045,4045,4045,4045,2
|
|
20241218,115800,165604220,4045,4045,4045,4045,16
|
|
20241218,115700,165539500,4045,4045,4045,4045,0
|
|
20241218,115600,165539500,4045,4045,4045,4045,2
|
|
20241218,115500,165531410,4045,4045,4045,4045,89
|
|
20241218,115400,165171405,4045,4045,4045,4045,2
|
|
20241218,115300,165163315,4045,4045,4045,4045,1
|
|
20241218,115200,165159270,4045,4035,4045,4035,245
|
|
20241218,115100,164169375,4040,4040,4040,4040,2
|
|
20241218,115000,164161295,4040,4040,4040,4040,55
|
|
20241218,114900,163939095,4040,4040,4040,4040,2
|
|
20241218,114800,163931015,4040,4040,4040,4040,13
|
|
20241218,114700,163878495,4040,4040,4040,4040,0
|
|
20241218,114600,163878495,4040,4040,4040,4040,3
|
|
20241218,114500,163866375,4040,4040,4040,4040,0
|
|
20241218,114400,163866375,4040,4040,4040,4040,67
|
|
20241218,114300,163595695,4040,4040,4040,4040,1
|
|
20241218,114200,163591655,4040,4045,4045,4040,19
|
|
20241218,114100,163514880,4040,4040,4040,4040,4
|
|
20241218,114000,163498720,4040,4040,4040,4040,25
|
|
20241218,113900,163397720,4040,4040,4040,4040,2
|
|
20241218,113800,163389640,4040,4040,4040,4040,1
|
|
20241218,113700,163385600,4040,4040,4040,4040,0
|
|
20241218,113600,163385600,4040,4040,4040,4040,156
|
|
20241218,113500,162755360,4040,4040,4040,4040,1
|
|
20241218,113400,162751320,4045,4045,4045,4045,2
|
|
20241218,113300,162743230,4045,4040,4045,4040,2
|
|
20241218,113200,162735145,4045,4035,4045,4035,12
|
|
20241218,113100,162686715,4045,4045,4045,4045,2
|
|
20241218,113000,162678625,4040,4045,4045,4040,2661
|
|
20241218,112900,151915430,4050,4050,4050,4050,2
|
|
20241218,112800,151907330,4050,4050,4050,4050,1
|
|
20241218,112700,151903280,4050,4050,4050,4050,0
|
|
20241218,112600,151903280,4050,4050,4050,4050,2
|
|
20241218,112500,151895180,4050,4045,4050,4045,4
|
|
20241218,112400,151878990,4050,4050,4050,4050,22
|
|
20241218,112300,151789890,4050,4050,4050,4050,2
|
|
20241218,112200,151781790,4050,4050,4050,4050,20
|
|
20241218,112100,151700790,4045,4045,4050,4045,210
|
|
20241218,112000,150851330,4050,4050,4050,4050,9
|
|
20241218,111900,150814880,4050,4045,4050,4045,744
|
|
20241218,111800,147805380,4050,4050,4050,4050,2
|
|
20241218,111700,147797280,4045,4050,4050,4045,266
|
|
20241218,111600,146720110,4050,4050,4050,4050,1
|
|
20241218,111500,146716060,4045,4045,4045,4045,2
|
|
20241218,111400,146707970,4050,4050,4050,4050,2
|
|
20241218,111300,146699870,4045,4050,4050,4045,23
|
|
20241218,111200,146606725,4050,4050,4050,4050,34
|
|
20241218,111100,146469025,4050,4050,4050,4050,1
|
|
20241218,111000,146464975,4055,4055,4055,4055,247
|
|
20241218,110900,145463390,4055,4055,4055,4055,120
|
|
20241218,110800,144976790,4055,4055,4055,4055,2
|
|
20241218,110700,144968680,4050,4050,4050,4050,125
|
|
20241218,110600,144462430,4050,4050,4050,4050,1
|
|
20241218,110500,144458380,4050,4045,4050,4045,222
|
|
20241218,110400,143560030,4050,4045,4050,4045,102
|
|
20241218,110300,143147430,4055,4055,4055,4055,0
|
|
20241218,110200,143147430,4055,4050,4055,4050,3
|
|
20241218,110100,143135270,4055,4050,4055,4050,84
|
|
20241218,110000,142795065,4050,4050,4050,4050,110
|
|
20241218,105900,142349565,4050,4050,4050,4050,47
|
|
20241218,105800,142159215,4055,4045,4055,4045,14
|
|
20241218,105700,142102455,4055,4055,4055,4055,2
|
|
20241218,105600,142094345,4055,4055,4055,4055,136
|
|
20241218,105500,141542865,4050,4050,4050,4050,0
|
|
20241218,105400,141542865,4050,4050,4050,4045,1191
|
|
20241218,105300,136719320,4050,4050,4050,4050,0
|
|
20241218,105200,136719320,4050,4050,4050,4050,2
|
|
20241218,105100,136711220,4050,4050,4050,4050,158
|
|
20241218,105000,136071320,4050,4050,4050,4050,0
|
|
20241218,104900,136071320,4050,4050,4050,4050,550
|
|
20241218,104800,133843820,4055,4055,4055,4055,0
|
|
20241218,104700,133843820,4055,4055,4055,4055,2
|
|
20241218,104600,133835710,4055,4055,4055,4055,1
|
|
20241218,104500,133831655,4055,4055,4055,4055,1
|
|
20241218,104400,133827600,4045,4045,4045,4040,1988
|
|
20241218,104300,125791140,4045,4050,4050,4045,112
|
|
20241218,104200,125338040,4055,4050,4055,4050,102
|
|
20241218,104100,124924930,4055,4055,4055,4055,11
|
|
20241218,104000,124880325,4055,4055,4055,4055,0
|
|
20241218,103900,124880325,4055,4050,4055,4050,102
|
|
20241218,103800,124466860,4050,4050,4050,4050,50
|
|
20241218,103700,124264360,4050,4050,4050,4050,2
|
|
20241218,103600,124256260,4045,4045,4050,4045,97
|
|
20241218,103500,123863890,4050,4050,4050,4050,4
|
|
20241218,103400,123847690,4060,4060,4060,4060,2
|
|
20241218,103300,123839570,4060,4060,4060,4060,0
|
|
20241218,103200,123839570,4060,4060,4060,4060,2
|
|
20241218,103100,123831450,4060,4060,4060,4060,1
|
|
20241218,103000,123827390,4060,4060,4060,4060,0
|
|
20241218,102900,123827390,4060,4060,4060,4060,2
|
|
20241218,102800,123819270,4060,4060,4060,4060,10
|
|
20241218,102700,123778670,4060,4060,4060,4060,2
|
|
20241218,102600,123770550,4060,4060,4060,4060,2
|
|
20241218,102500,123762430,4060,4060,4060,4060,0
|
|
20241218,102400,123762430,4060,4045,4060,4045,2
|
|
20241218,102300,123754325,4045,4045,4045,4045,19
|
|
20241218,102200,123677470,4045,4060,4065,4045,1057
|
|
20241218,102100,119386020,4055,4060,4060,4055,12
|
|
20241218,102000,119337350,4060,4060,4060,4060,0
|
|
20241218,101900,119337350,4060,4055,4060,4055,11
|
|
20241218,101800,119292695,4060,4060,4060,4060,10
|
|
20241218,101700,119252095,4060,4060,4060,4060,12
|
|
20241218,101600,119203375,4045,4045,4060,4045,213
|
|
20241218,101500,118341760,4060,4060,4060,4060,0
|
|
20241218,101400,118341760,4060,4060,4060,4060,239
|
|
20241218,101300,117371420,4045,4045,4045,4045,20
|
|
20241218,101200,117290520,4055,4045,4055,4040,294
|
|
20241218,101100,116101305,4045,4055,4055,4045,3
|
|
20241218,101000,116089150,4050,4050,4055,4050,122
|
|
20241218,100900,115595040,4050,4050,4060,4050,117
|
|
20241218,100800,115121180,4060,4060,4060,4060,150
|
|
20241218,100700,114512180,4060,4060,4060,4060,7
|
|
20241218,100600,114483760,4060,4050,4060,4050,11
|
|
20241218,100500,114439190,4050,4050,4050,4050,72
|
|
20241218,100400,114147590,4060,4055,4060,4055,115
|
|
20241218,100300,113680990,4055,4055,4060,4055,465
|
|
20241218,100200,111795300,4060,4055,4060,4055,204
|
|
20241218,100100,110967565,4055,4070,4070,4055,217
|
|
20241218,100000,110086600,4070,4060,4070,4060,141
|
|
20241218,095900,109513670,4070,4070,4070,4070,51
|
|
20241218,095800,109306100,4065,4070,4070,4065,239
|
|
20241218,095700,108334045,4070,4065,4070,4065,933
|
|
20241218,095600,104536770,4070,4070,4070,4070,3
|
|
20241218,095500,104524560,4065,4055,4070,4040,384
|
|
20241218,095400,102964150,4055,4035,4055,4035,4404
|
|
20241218,095300,85170990,4030,4030,4030,4030,10
|
|
20241218,095200,85130690,4035,4035,4035,4035,2
|
|
20241218,095100,85122620,4030,4030,4030,4025,727
|
|
20241218,095000,82193310,4030,4030,4030,4030,0
|
|
20241218,094900,82193310,4030,4030,4030,4025,3
|
|
20241218,094800,82181225,4030,4030,4030,4030,1
|
|
20241218,094700,82177195,4030,4030,4030,4030,2
|
|
20241218,094600,82169135,4030,4035,4035,4030,427
|
|
20241218,094500,80448315,4030,4025,4030,4025,1092
|
|
20241218,094400,76048270,4025,4030,4030,4025,243
|
|
20241218,094300,75069920,4035,4035,4035,4035,0
|
|
20241218,094200,75069920,4035,4035,4035,4035,2
|
|
20241218,094100,75061850,4035,4035,4035,4035,102
|
|
20241218,094000,74650280,4035,4035,4035,4035,51
|
|
20241218,093900,74444495,4035,4035,4035,4035,1
|
|
20241218,093800,74440460,4020,4025,4025,4020,321
|
|
20241218,093700,73149790,4035,4030,4035,4030,24
|
|
20241218,093600,73053055,4030,4030,4030,4030,103
|
|
20241218,093500,72637965,4030,4025,4030,4020,380
|
|
20241218,093400,71108225,4020,4015,4020,4015,1677
|
|
20241218,093300,64375020,4015,4015,4020,4015,424
|
|
20241218,093200,62670795,4020,4020,4020,4020,1457
|
|
20241218,093100,56813655,4015,4000,4015,3985,2580
|
|
20241218,093000,46485560,4000,3990,4000,3985,5801
|
|
20241218,092900,23309375,3985,3985,3990,3985,405
|
|
20241218,092800,21693925,3990,3990,3990,3990,472
|
|
20241218,092700,19810645,3990,3980,3990,3980,833
|
|
20241218,092600,16487615,3990,3985,3990,3985,113
|
|
20241218,092500,16036770,3985,3985,3985,3985,195
|
|
20241218,092400,15259695,3990,3990,3990,3990,10
|
|
20241218,092300,15219795,3990,3990,3990,3990,0
|
|
20241218,092200,15219795,3990,3990,3990,3990,0
|
|
20241218,092100,15219795,3990,3990,3990,3990,0
|
|
20241218,092000,15219795,3990,3980,3990,3980,8
|
|
20241218,091900,15187905,3980,3980,3980,3980,1
|
|
20241218,091800,15183925,3980,3980,3980,3980,1
|
|
20241218,091700,15179945,3990,3990,3990,3990,75
|
|
20241218,091600,14880695,3995,3990,3995,3990,749
|
|
20241218,091500,11888905,3990,3985,3990,3985,551
|
|
20241218,091400,9692995,3980,3980,3980,3980,620
|
|
20241218,091300,7225395,3975,3975,3975,3975,0
|
|
20241218,091200,7225395,3975,3985,3985,3975,190
|
|
20241218,091100,6469375,3985,3985,3985,3985,10
|
|
20241218,091000,6429525,3980,3980,3980,3980,10
|
|
20241218,090900,6389725,3980,3980,3980,3980,138
|
|
20241218,090800,5840485,3975,3975,3975,3975,0
|
|
20241218,090700,5840485,3975,3975,3975,3975,5
|
|
20241218,090600,5820610,3975,3975,3975,3975,0
|
|
20241218,090500,5820610,3975,3975,3975,3975,1
|
|
20241218,090400,5816635,3975,3970,3975,3970,707
|
|
20241218,090300,3008165,3970,3965,3970,3965,355
|
|
20241218,090200,1600370,3970,3960,3970,3960,2
|
|
20241218,090100,1592440,3960,3960,3960,3960,0
|
|
20241218,090000,1592440,3960,3935,3960,3925,403
|