574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183100,233837750,4000,4000,4000,4000,303
|
|
20241219,183000,233837750,4000,4000,4000,4000,0
|
|
20241219,182900,233837750,4000,4000,4000,4000,0
|
|
20241219,182800,233837750,4000,4000,4000,4000,0
|
|
20241219,182700,233837750,4000,4000,4000,4000,0
|
|
20241219,182600,233837750,4000,4000,4000,4000,0
|
|
20241219,182500,233837750,4000,4000,4000,4000,0
|
|
20241219,182400,233837750,4000,4000,4000,4000,0
|
|
20241219,182300,233837750,4000,4000,4000,4000,0
|
|
20241219,182200,233837750,4000,4000,4000,4000,0
|
|
20241219,182100,233837750,4000,4000,4000,4000,0
|
|
20241219,182000,233837750,4000,4000,4000,4000,0
|
|
20241219,181900,233837750,4000,4000,4000,4000,0
|
|
20241219,181800,233837750,4000,4000,4000,4000,0
|
|
20241219,181700,233837750,4000,4000,4000,4000,0
|
|
20241219,181600,233837750,4000,4000,4000,4000,0
|
|
20241219,181500,233837750,4000,4000,4000,4000,0
|
|
20241219,181400,233837750,4000,4000,4000,4000,0
|
|
20241219,181300,233837750,4000,4000,4000,4000,0
|
|
20241219,181200,233837750,4000,4000,4000,4000,0
|
|
20241219,181100,233837750,4000,4000,4000,4000,0
|
|
20241219,181000,233837750,4000,4000,4000,4000,0
|
|
20241219,180900,233837750,4000,4000,4000,4000,0
|
|
20241219,180800,233837750,4000,4000,4000,4000,0
|
|
20241219,180700,233837750,4000,4000,4000,4000,0
|
|
20241219,180600,233837750,4000,4000,4000,4000,0
|
|
20241219,180500,233837750,4000,4000,4000,4000,0
|
|
20241219,180400,233837750,4000,4000,4000,4000,0
|
|
20241219,180300,233837750,4000,4000,4000,4000,0
|
|
20241219,180200,233837750,4000,4000,4000,4000,0
|
|
20241219,180100,233837750,4000,4000,4000,4000,303
|
|
20241219,180000,233837750,4000,4000,4000,4000,0
|
|
20241219,175900,233837750,4000,4000,4000,4000,0
|
|
20241219,175800,233837750,4000,4000,4000,4000,0
|
|
20241219,175700,233837750,4000,4000,4000,4000,0
|
|
20241219,175600,233837750,4000,4000,4000,4000,0
|
|
20241219,175500,233837750,4000,4000,4000,4000,0
|
|
20241219,175400,233837750,4000,4000,4000,4000,0
|
|
20241219,175300,233837750,4000,4000,4000,4000,0
|
|
20241219,175200,233837750,4000,4000,4000,4000,0
|
|
20241219,175100,233837750,4000,4000,4000,4000,0
|
|
20241219,175000,233837750,4000,4000,4000,4000,0
|
|
20241219,174900,233837750,4000,4000,4000,4000,0
|
|
20241219,174800,233837750,4000,4000,4000,4000,0
|
|
20241219,174700,233837750,4000,4000,4000,4000,0
|
|
20241219,174600,233837750,4000,4000,4000,4000,0
|
|
20241219,174500,233837750,4000,4000,4000,4000,0
|
|
20241219,174400,233837750,4000,4000,4000,4000,0
|
|
20241219,174300,233837750,4000,4000,4000,4000,0
|
|
20241219,174200,233837750,4000,4000,4000,4000,0
|
|
20241219,174100,233837750,4000,4000,4000,4000,0
|
|
20241219,174000,233837750,4000,4000,4000,4000,0
|
|
20241219,173900,233837750,4000,4000,4000,4000,0
|
|
20241219,173800,233837750,4000,4000,4000,4000,0
|
|
20241219,173700,233837750,4000,4000,4000,4000,0
|
|
20241219,173600,233837750,4000,4000,4000,4000,0
|
|
20241219,173500,233837750,4000,4000,4000,4000,0
|
|
20241219,173400,233837750,4000,4000,4000,4000,0
|
|
20241219,173300,233837750,4000,4000,4000,4000,0
|
|
20241219,173200,233837750,4000,4000,4000,4000,0
|
|
20241219,173100,233837750,4000,4000,4000,4000,303
|
|
20241219,173000,233837750,4000,4000,4000,4000,0
|
|
20241219,172900,233837750,4000,4000,4000,4000,0
|
|
20241219,172800,233837750,4000,4000,4000,4000,0
|
|
20241219,172700,233837750,4000,4000,4000,4000,0
|
|
20241219,172600,233837750,4000,4000,4000,4000,0
|
|
20241219,172500,233837750,4000,4000,4000,4000,0
|
|
20241219,172400,233837750,4000,4000,4000,4000,0
|
|
20241219,172300,233837750,4000,4000,4000,4000,0
|
|
20241219,172200,233837750,4000,4000,4000,4000,0
|
|
20241219,172100,233837750,4000,4000,4000,4000,0
|
|
20241219,172000,233837750,4000,4000,4000,4000,0
|
|
20241219,171900,233837750,4000,4000,4000,4000,0
|
|
20241219,171800,233837750,4000,4000,4000,4000,0
|
|
20241219,171700,233837750,4000,4000,4000,4000,0
|
|
20241219,171600,233837750,4000,4000,4000,4000,0
|
|
20241219,171500,233837750,4000,4000,4000,4000,0
|
|
20241219,171400,233837750,4000,4000,4000,4000,0
|
|
20241219,171300,233837750,4000,4000,4000,4000,0
|
|
20241219,171200,233837750,4000,4000,4000,4000,0
|
|
20241219,171100,233837750,4000,4000,4000,4000,0
|
|
20241219,171000,233837750,4000,4000,4000,4000,0
|
|
20241219,170900,233837750,4000,4000,4000,4000,0
|
|
20241219,170800,233837750,4000,4000,4000,4000,0
|
|
20241219,170700,233837750,4000,4000,4000,4000,0
|
|
20241219,170600,233837750,4000,4000,4000,4000,0
|
|
20241219,170500,233837750,4000,4000,4000,4000,0
|
|
20241219,170400,233837750,4000,4000,4000,4000,0
|
|
20241219,170300,233837750,4000,4000,4000,4000,0
|
|
20241219,170200,233837750,4000,4000,4000,4000,0
|
|
20241219,170100,233837750,4000,4000,4000,4000,303
|
|
20241219,170000,233837750,4000,4000,4000,4000,0
|
|
20241219,165900,233837750,4000,4000,4000,4000,0
|
|
20241219,165800,233837750,4000,4000,4000,4000,0
|
|
20241219,165700,233837750,4000,4000,4000,4000,0
|
|
20241219,165600,233837750,4000,4000,4000,4000,0
|
|
20241219,165500,233837750,4000,4000,4000,4000,0
|
|
20241219,165400,233837750,4000,4000,4000,4000,0
|
|
20241219,165300,233837750,4000,4000,4000,4000,0
|
|
20241219,165200,233837750,4000,4000,4000,4000,0
|
|
20241219,165100,233837750,4000,4000,4000,4000,0
|
|
20241219,165000,233837750,4000,4000,4000,4000,0
|
|
20241219,164900,233837750,4000,4000,4000,4000,0
|
|
20241219,164800,233837750,4000,4000,4000,4000,0
|
|
20241219,164700,233837750,4000,4000,4000,4000,0
|
|
20241219,164600,233837750,4000,4000,4000,4000,0
|
|
20241219,164500,233837750,4000,4000,4000,4000,0
|
|
20241219,164400,233837750,4000,4000,4000,4000,0
|
|
20241219,164300,233837750,4000,4000,4000,4000,0
|
|
20241219,164200,233837750,4000,4000,4000,4000,0
|
|
20241219,164100,233837750,4000,4000,4000,4000,0
|
|
20241219,164000,233837750,4000,4000,4000,4000,0
|
|
20241219,163900,233837750,4000,4000,4000,4000,0
|
|
20241219,163800,233837750,4000,4000,4000,4000,0
|
|
20241219,163700,233837750,4000,4000,4000,4000,0
|
|
20241219,163600,233837750,4000,4000,4000,4000,0
|
|
20241219,163500,233837750,4000,4000,4000,4000,0
|
|
20241219,163400,233837750,4000,4000,4000,4000,0
|
|
20241219,163300,233837750,4000,4000,4000,4000,0
|
|
20241219,163200,233837750,4000,4000,4000,4000,0
|
|
20241219,163100,233837750,4000,4000,4000,4000,303
|
|
20241219,163000,233837750,4000,4000,4000,4000,0
|
|
20241219,162900,233837750,4000,4000,4000,4000,0
|
|
20241219,162800,233837750,4000,4000,4000,4000,0
|
|
20241219,162700,233837750,4000,4000,4000,4000,0
|
|
20241219,162600,233837750,4000,4000,4000,4000,0
|
|
20241219,162500,233837750,4000,4000,4000,4000,0
|
|
20241219,162400,233837750,4000,4000,4000,4000,0
|
|
20241219,162300,233837750,4000,4000,4000,4000,0
|
|
20241219,162200,233837750,4000,4000,4000,4000,0
|
|
20241219,162100,233837750,4000,4000,4000,4000,0
|
|
20241219,162000,233837750,4000,4000,4000,4000,0
|
|
20241219,161900,233837750,4000,4000,4000,4000,0
|
|
20241219,161800,233837750,4000,4000,4000,4000,0
|
|
20241219,161700,233837750,4000,4000,4000,4000,0
|
|
20241219,161600,233837750,4000,4000,4000,4000,0
|
|
20241219,161500,233837750,4000,4000,4000,4000,0
|
|
20241219,161400,233837750,4000,4000,4000,4000,0
|
|
20241219,161300,233837750,4000,4000,4000,4000,0
|
|
20241219,161200,233837750,4000,4000,4000,4000,0
|
|
20241219,161100,233837750,4000,4000,4000,4000,0
|
|
20241219,161000,233837750,4000,4000,4000,4000,0
|
|
20241219,160900,233837750,4000,4000,4000,4000,0
|
|
20241219,160800,233837750,4000,4000,4000,4000,0
|
|
20241219,160700,233837750,4000,4000,4000,4000,0
|
|
20241219,160600,233837750,4000,4000,4000,4000,0
|
|
20241219,160500,233837750,4000,4000,4000,4000,0
|
|
20241219,160400,233837750,4000,4000,4000,4000,0
|
|
20241219,160300,233837750,4000,4000,4000,4000,0
|
|
20241219,160200,233837750,4000,4000,4000,4000,0
|
|
20241219,160100,233837750,4000,4000,4000,4000,303
|
|
20241219,160000,233837750,4000,4000,4000,4000,0
|
|
20241219,155900,233837750,4000,4000,4000,4000,0
|
|
20241219,155800,233837750,4000,4000,4000,4000,0
|
|
20241219,155700,233837750,4000,4000,4000,4000,0
|
|
20241219,155600,233837750,4000,4000,4000,4000,0
|
|
20241219,155500,233837750,4000,4000,4000,4000,0
|
|
20241219,155400,233837750,4000,4000,4000,4000,0
|
|
20241219,155300,233837750,4000,4000,4000,4000,0
|
|
20241219,155200,233837750,4000,4000,4000,4000,0
|
|
20241219,155100,233837750,4000,4000,4000,4000,0
|
|
20241219,155000,233837750,4000,4000,4000,4000,0
|
|
20241219,154900,233837750,4000,4000,4000,4000,0
|
|
20241219,154800,233837750,4000,4000,4000,4000,0
|
|
20241219,154700,233837750,4000,4000,4000,4000,0
|
|
20241219,154600,233837750,4000,4000,4000,4000,0
|
|
20241219,154500,233837750,4000,4000,4000,4000,0
|
|
20241219,154400,233837750,4000,4000,4000,4000,0
|
|
20241219,154300,233837750,4000,4000,4000,4000,0
|
|
20241219,154200,233837750,4000,4000,4000,4000,0
|
|
20241219,154100,233837750,4000,4000,4000,4000,0
|
|
20241219,154000,233837750,4000,4000,4000,4000,0
|
|
20241219,153900,233837750,4000,4000,4000,4000,0
|
|
20241219,153800,233837750,4000,4000,4000,4000,0
|
|
20241219,153700,233837750,4000,4000,4000,4000,0
|
|
20241219,153600,233837750,4000,4000,4000,4000,0
|
|
20241219,153500,233837750,4000,4000,4000,4000,0
|
|
20241219,153400,233837750,4000,4000,4000,4000,0
|
|
20241219,153300,233837750,4000,4000,4000,4000,0
|
|
20241219,153200,233837750,4000,4000,4000,4000,0
|
|
20241219,153100,233837750,4000,4000,4000,4000,303
|
|
20241219,153000,233837750,4000,4000,4000,4000,303
|
|
20241219,152900,232625750,4015,4015,4015,4015,0
|
|
20241219,152800,232625750,4015,4015,4015,4015,0
|
|
20241219,152700,232625750,4015,4015,4015,4015,0
|
|
20241219,152600,232625750,4015,4015,4015,4015,0
|
|
20241219,152500,232625750,4015,4015,4015,4015,0
|
|
20241219,152400,232625750,4015,4015,4015,4015,0
|
|
20241219,152300,232625750,4015,4015,4015,4015,0
|
|
20241219,152200,232625750,4015,4015,4015,4015,0
|
|
20241219,152100,232625750,4015,4015,4015,4015,0
|
|
20241219,152000,232625750,4015,4015,4015,4015,0
|
|
20241219,151900,232625750,4015,4010,4015,4010,77
|
|
20241219,151800,232316605,4015,4015,4015,4015,1
|
|
20241219,151700,232312590,4000,4000,4000,4000,1
|
|
20241219,151600,232308590,4000,4000,4000,4000,0
|
|
20241219,151500,232308590,4000,4005,4005,4000,321
|
|
20241219,151400,231024555,4005,4005,4005,4005,0
|
|
20241219,151300,231024555,4005,4005,4005,4005,2
|
|
20241219,151200,231016545,4005,4005,4005,4005,0
|
|
20241219,151100,231016545,4005,4005,4005,4005,0
|
|
20241219,151000,231016545,4005,4005,4005,4005,0
|
|
20241219,150900,231016545,4005,4005,4005,4005,5
|
|
20241219,150800,230996520,4010,4010,4010,4010,0
|
|
20241219,150700,230996520,4010,4010,4010,4010,0
|
|
20241219,150600,230996520,4010,4010,4010,4010,1
|
|
20241219,150500,230992510,4010,4015,4015,4010,100
|
|
20241219,150400,230591015,4015,4010,4015,4010,2
|
|
20241219,150300,230582990,4010,4010,4010,4010,3
|
|
20241219,150200,230570960,4000,4000,4000,4000,5
|
|
20241219,150100,230550960,4000,4000,4000,4000,0
|
|
20241219,150000,230550960,4000,4000,4000,4000,25
|
|
20241219,145900,230450960,4000,4000,4000,4000,0
|
|
20241219,145800,230450960,4000,4000,4000,4000,0
|
|
20241219,145700,230450960,4000,4000,4000,4000,1
|
|
20241219,145600,230446960,4015,4015,4015,4015,0
|
|
20241219,145500,230446960,4015,4015,4015,4015,1
|
|
20241219,145400,230442945,4000,4000,4000,4000,37
|
|
20241219,145300,230294945,4000,4000,4000,4000,190
|
|
20241219,145200,229534945,4015,4015,4015,4015,0
|
|
20241219,145100,229534945,4015,4015,4015,4015,0
|
|
20241219,145000,229534945,4015,4015,4015,4015,0
|
|
20241219,144900,229534945,4015,4015,4015,4015,0
|
|
20241219,144800,229534945,4015,4015,4015,4015,1
|
|
20241219,144700,229530930,4010,4010,4010,4010,0
|
|
20241219,144600,229530930,4010,4010,4010,4010,50
|
|
20241219,144500,229330430,4010,4010,4010,4010,1
|
|
20241219,144400,229326420,4000,4005,4005,4000,2104
|
|
20241219,144300,220906775,4020,4020,4020,4020,0
|
|
20241219,144200,220906775,4020,4020,4020,4020,0
|
|
20241219,144100,220906775,4020,4020,4020,4020,0
|
|
20241219,144000,220906775,4020,4020,4020,4020,0
|
|
20241219,143900,220906775,4020,4020,4020,4020,0
|
|
20241219,143800,220906775,4020,4020,4020,4020,0
|
|
20241219,143700,220906775,4020,4020,4020,4020,0
|
|
20241219,143600,220906775,4020,4020,4020,4020,0
|
|
20241219,143500,220906775,4020,4020,4020,4020,0
|
|
20241219,143400,220906775,4020,4020,4020,4020,0
|
|
20241219,143300,220906775,4020,4020,4020,4020,0
|
|
20241219,143200,220906775,4020,4005,4020,4005,48
|
|
20241219,143100,220714520,4025,4025,4025,4025,0
|
|
20241219,143000,220714520,4025,4025,4025,4025,0
|
|
20241219,142900,220714520,4025,4025,4025,4025,0
|
|
20241219,142800,220714520,4025,4025,4025,4025,0
|
|
20241219,142700,220714520,4025,4025,4025,4025,0
|
|
20241219,142600,220714520,4025,4025,4025,4025,0
|
|
20241219,142500,220714520,4025,4025,4025,4025,0
|
|
20241219,142400,220714520,4025,4025,4025,4025,0
|
|
20241219,142300,220714520,4025,4025,4025,4025,0
|
|
20241219,142200,220714520,4025,4025,4025,4025,0
|
|
20241219,142100,220714520,4025,4025,4025,4025,1
|
|
20241219,142000,220710495,4005,4020,4020,4005,500
|
|
20241219,141900,218705835,4020,4020,4020,4020,102
|
|
20241219,141800,218295795,4015,4015,4015,4015,4
|
|
20241219,141700,218279735,4010,4010,4010,4010,0
|
|
20241219,141600,218279735,4010,4010,4010,4010,46
|
|
20241219,141500,218095275,4010,4010,4010,4010,455
|
|
20241219,141400,216270725,4020,4020,4020,4020,0
|
|
20241219,141300,216270725,4020,4020,4020,4020,0
|
|
20241219,141200,216270725,4020,4020,4020,4020,0
|
|
20241219,141100,216270725,4020,4020,4020,4020,0
|
|
20241219,141000,216270725,4020,4020,4020,4020,3
|
|
20241219,140900,216258665,4020,4020,4020,4020,0
|
|
20241219,140800,216258665,4020,4020,4020,4020,0
|
|
20241219,140700,216258665,4020,4020,4020,4020,0
|
|
20241219,140600,216258665,4020,4020,4020,4020,0
|
|
20241219,140500,216258665,4020,4020,4020,4020,0
|
|
20241219,140400,216258665,4020,4020,4020,4020,0
|
|
20241219,140300,216258665,4020,4020,4020,4020,300
|
|
20241219,140200,215052665,4020,4010,4020,4010,101
|
|
20241219,140100,214647645,4010,4010,4010,4010,100
|
|
20241219,140000,214246645,4015,4015,4015,4015,168
|
|
20241219,135900,213572125,4015,4015,4015,4015,205
|
|
20241219,135800,212749050,4020,4020,4020,4020,2
|
|
20241219,135700,212741010,4015,4015,4015,4015,0
|
|
20241219,135600,212741010,4015,4015,4015,4015,0
|
|
20241219,135500,212741010,4015,4015,4015,4015,0
|
|
20241219,135400,212741010,4015,4015,4015,4015,30
|
|
20241219,135300,212620560,4015,4015,4015,4015,17
|
|
20241219,135200,212552305,4015,4015,4015,4015,30
|
|
20241219,135100,212431855,4025,4025,4025,4025,1
|
|
20241219,135000,212427830,4025,4025,4025,4025,0
|
|
20241219,134900,212427830,4025,4025,4025,4025,59
|
|
20241219,134800,212190355,4025,4025,4025,4025,0
|
|
20241219,134700,212190355,4025,4025,4025,4025,0
|
|
20241219,134600,212190355,4025,4025,4025,4025,0
|
|
20241219,134500,212190355,4025,4025,4025,4025,0
|
|
20241219,134400,212190355,4025,4025,4025,4025,0
|
|
20241219,134300,212190355,4025,4025,4025,4025,0
|
|
20241219,134200,212190355,4025,4025,4025,4025,0
|
|
20241219,134100,212190355,4025,4025,4025,4025,0
|
|
20241219,134000,212190355,4025,4025,4025,4025,100
|
|
20241219,133900,211787855,4025,4025,4025,4025,0
|
|
20241219,133800,211787855,4025,4025,4025,4025,1
|
|
20241219,133700,211783830,4030,4030,4030,4030,10
|
|
20241219,133600,211743530,4030,4030,4030,4030,0
|
|
20241219,133500,211743530,4030,4030,4030,4030,0
|
|
20241219,133400,211743530,4030,4030,4030,4030,0
|
|
20241219,133300,211743530,4030,4030,4030,4030,0
|
|
20241219,133200,211743530,4030,4030,4030,4030,0
|
|
20241219,133100,211743530,4030,4030,4030,4030,20
|
|
20241219,133000,211662930,4030,4030,4030,4030,0
|
|
20241219,132900,211662930,4030,4030,4030,4030,0
|
|
20241219,132800,211662930,4030,4025,4030,4025,3
|
|
20241219,132700,211650845,4025,4025,4025,4025,103
|
|
20241219,132600,211236270,4025,4025,4025,4025,0
|
|
20241219,132500,211236270,4025,4025,4025,4025,32
|
|
20241219,132400,211107470,4020,4020,4020,4020,0
|
|
20241219,132300,211107470,4020,4020,4020,4020,0
|
|
20241219,132200,211107470,4020,4020,4020,4020,0
|
|
20241219,132100,211107470,4020,4020,4020,4020,98
|
|
20241219,132000,210713510,4015,4015,4015,4015,1
|
|
20241219,131900,210709495,4020,4020,4020,4020,0
|
|
20241219,131800,210709495,4020,4020,4020,4020,0
|
|
20241219,131700,210709495,4020,4020,4020,4020,0
|
|
20241219,131600,210709495,4020,4020,4020,4020,200
|
|
20241219,131500,209905495,4010,4010,4010,4010,0
|
|
20241219,131400,209905495,4010,4010,4010,4010,0
|
|
20241219,131300,209905495,4010,4010,4010,4010,0
|
|
20241219,131200,209905495,4010,4010,4010,4010,0
|
|
20241219,131100,209905495,4010,4010,4010,4010,0
|
|
20241219,131000,209905495,4010,4010,4010,4010,0
|
|
20241219,130900,209905495,4010,4010,4010,4010,0
|
|
20241219,130800,209905495,4010,4010,4010,4010,0
|
|
20241219,130700,209905495,4010,4020,4020,4010,118
|
|
20241219,130600,209432305,4010,4010,4010,4010,1
|
|
20241219,130500,209428295,4025,4025,4025,4025,0
|
|
20241219,130400,209428295,4025,4025,4025,4025,0
|
|
20241219,130300,209428295,4025,4025,4025,4025,0
|
|
20241219,130200,209428295,4025,4025,4025,4025,0
|
|
20241219,130100,209428295,4025,4025,4025,4025,10
|
|
20241219,130000,209388045,4025,4025,4025,4025,1
|
|
20241219,125900,209384020,4025,4025,4025,4025,0
|
|
20241219,125800,209384020,4025,4025,4025,4025,1
|
|
20241219,125700,209379995,4020,4020,4020,4020,0
|
|
20241219,125600,209379995,4020,4020,4020,4020,0
|
|
20241219,125500,209379995,4020,4020,4020,4020,0
|
|
20241219,125400,209379995,4020,4020,4020,4020,0
|
|
20241219,125300,209379995,4020,4020,4020,4020,1
|
|
20241219,125200,209375975,4025,4025,4025,4025,0
|
|
20241219,125100,209375975,4025,4025,4025,4025,0
|
|
20241219,125000,209375975,4025,4025,4025,4025,3
|
|
20241219,124900,209363900,4025,4025,4025,4025,0
|
|
20241219,124800,209363900,4025,4025,4025,4025,221
|
|
20241219,124700,208474375,4020,4020,4020,4020,0
|
|
20241219,124600,208474375,4020,4020,4020,4020,0
|
|
20241219,124500,208474375,4020,4020,4020,4020,0
|
|
20241219,124400,208474375,4020,4020,4020,4020,1
|
|
20241219,124300,208470355,4025,4025,4025,4025,0
|
|
20241219,124200,208470355,4025,4025,4025,4025,0
|
|
20241219,124100,208470355,4025,4025,4025,4025,0
|
|
20241219,124000,208470355,4025,4025,4025,4025,0
|
|
20241219,123900,208470355,4025,4025,4025,4025,1
|
|
20241219,123800,208466330,4020,4020,4020,4020,0
|
|
20241219,123700,208466330,4020,4020,4020,4020,171
|
|
20241219,123600,207778910,4010,4010,4010,4010,9
|
|
20241219,123500,207742820,4010,4010,4010,4010,1
|
|
20241219,123400,207738810,4005,4005,4005,4005,0
|
|
20241219,123300,207738810,4005,4005,4005,4005,0
|
|
20241219,123200,207738810,4005,4005,4005,4005,1
|
|
20241219,123100,207734805,4010,4010,4010,4010,0
|
|
20241219,123000,207734805,4010,4010,4010,4010,2
|
|
20241219,122900,207726785,4010,4010,4010,4010,0
|
|
20241219,122800,207726785,4010,4010,4010,4010,4
|
|
20241219,122700,207710745,4010,4010,4010,4010,0
|
|
20241219,122600,207710745,4010,4010,4010,4010,0
|
|
20241219,122500,207710745,4010,4010,4010,4010,2
|
|
20241219,122400,207702725,4005,4005,4005,4005,0
|
|
20241219,122300,207702725,4005,4005,4005,4005,0
|
|
20241219,122200,207702725,4005,4005,4005,4005,0
|
|
20241219,122100,207702725,4005,4010,4010,4005,3
|
|
20241219,122000,207690700,4005,4005,4005,4005,25
|
|
20241219,121900,207590575,4010,4010,4010,4010,0
|
|
20241219,121800,207590575,4010,4010,4010,4010,0
|
|
20241219,121700,207590575,4010,4010,4010,4010,0
|
|
20241219,121600,207590575,4010,4010,4010,4010,2
|
|
20241219,121500,207582555,4005,4005,4005,4005,0
|
|
20241219,121400,207582555,4005,4005,4005,4005,0
|
|
20241219,121300,207582555,4005,4005,4005,4005,0
|
|
20241219,121200,207582555,4005,4005,4005,4005,3
|
|
20241219,121100,207570540,4010,4010,4010,4010,0
|
|
20241219,121000,207570540,4010,4010,4010,4010,0
|
|
20241219,120900,207570540,4010,4010,4010,4010,0
|
|
20241219,120800,207570540,4010,4010,4010,4010,0
|
|
20241219,120700,207570540,4010,4010,4010,4010,2
|
|
20241219,120600,207562520,4010,4010,4010,4010,0
|
|
20241219,120500,207562520,4010,4010,4010,4010,0
|
|
20241219,120400,207562520,4010,4010,4010,4010,0
|
|
20241219,120300,207562520,4010,4010,4010,4010,2
|
|
20241219,120200,207554500,4010,4010,4010,4010,0
|
|
20241219,120100,207554500,4010,4010,4010,4010,0
|
|
20241219,120000,207554500,4010,4010,4010,4010,0
|
|
20241219,115900,207554500,4010,4010,4010,4010,0
|
|
20241219,115800,207554500,4010,4010,4010,4010,2
|
|
20241219,115700,207546480,4020,4020,4020,4020,0
|
|
20241219,115600,207546480,4020,4020,4020,4020,0
|
|
20241219,115500,207546480,4020,4020,4020,4020,0
|
|
20241219,115400,207546480,4020,4020,4020,4020,0
|
|
20241219,115300,207546480,4020,4020,4020,4020,2
|
|
20241219,115200,207538440,4020,4020,4020,4020,0
|
|
20241219,115100,207538440,4020,4020,4020,4020,0
|
|
20241219,115000,207538440,4020,4020,4020,4020,26
|
|
20241219,114900,207433920,4005,4005,4005,4005,2
|
|
20241219,114800,207425910,4000,4000,4000,4000,0
|
|
20241219,114700,207425910,4000,4000,4000,4000,0
|
|
20241219,114600,207425910,4000,4000,4000,4000,1
|
|
20241219,114500,207421910,4000,4000,4000,4000,0
|
|
20241219,114400,207421910,4000,4000,4000,4000,1
|
|
20241219,114300,207417910,3995,3995,3995,3995,0
|
|
20241219,114200,207417910,3995,3995,3995,3995,0
|
|
20241219,114100,207417910,3995,3995,3995,3995,0
|
|
20241219,114000,207417910,3995,4000,4000,3995,773
|
|
20241219,113900,204329765,4000,4000,4000,4000,0
|
|
20241219,113800,204329765,4000,4000,4000,4000,4
|
|
20241219,113700,204313765,3995,3995,3995,3995,0
|
|
20241219,113600,204313765,3995,3995,3995,3995,1
|
|
20241219,113500,204309770,4000,4000,4000,4000,2
|
|
20241219,113400,204301770,4000,4000,4000,4000,1000
|
|
20241219,113300,200301770,4005,4005,4005,4005,0
|
|
20241219,113200,200301770,4005,4005,4005,4005,1
|
|
20241219,113100,200297765,4005,4005,4005,4005,0
|
|
20241219,113000,200297765,4005,4005,4005,4005,2
|
|
20241219,112900,200289755,4000,4000,4000,4000,0
|
|
20241219,112800,200289755,4000,4000,4000,4000,0
|
|
20241219,112700,200289755,4000,4000,4000,4000,0
|
|
20241219,112600,200289755,4000,4000,4000,4000,1
|
|
20241219,112500,200285755,3995,3995,3995,3995,0
|
|
20241219,112400,200285755,3995,3995,3995,3995,0
|
|
20241219,112300,200285755,3995,3995,3995,3995,0
|
|
20241219,112200,200285755,3995,3995,3995,3995,0
|
|
20241219,112100,200285755,3995,4000,4000,3995,1001
|
|
20241219,112000,196286710,4000,4000,4000,4000,2
|
|
20241219,111900,196278710,4000,4000,4000,4000,0
|
|
20241219,111800,196278710,4000,4000,4000,4000,0
|
|
20241219,111700,196278710,4000,4000,4000,4000,2
|
|
20241219,111600,196270710,4000,4000,4000,4000,12
|
|
20241219,111500,196222710,4000,4000,4000,4000,26
|
|
20241219,111400,196118710,4005,4005,4005,4005,0
|
|
20241219,111300,196118710,4005,4005,4005,4005,0
|
|
20241219,111200,196118710,4005,4000,4005,4000,102
|
|
20241219,111100,195710700,4000,4000,4000,4000,0
|
|
20241219,111000,195710700,4000,4000,4000,4000,0
|
|
20241219,110900,195710700,4000,4000,4000,4000,0
|
|
20241219,110800,195710700,4000,4005,4005,4000,49
|
|
20241219,110700,195514690,4005,4005,4005,4005,0
|
|
20241219,110600,195514690,4005,4005,4005,4005,0
|
|
20241219,110500,195514690,4005,4005,4005,4005,0
|
|
20241219,110400,195514690,4005,4005,4005,4005,4
|
|
20241219,110300,195498670,4015,4015,4015,4015,2
|
|
20241219,110200,195490640,4020,4020,4020,4020,0
|
|
20241219,110100,195490640,4020,4020,4020,4020,0
|
|
20241219,110000,195490640,4020,4020,4020,4020,0
|
|
20241219,105900,195490640,4020,4020,4020,4020,0
|
|
20241219,105800,195490640,4020,4020,4020,4020,2
|
|
20241219,105700,195482600,4020,4020,4020,4020,0
|
|
20241219,105600,195482600,4020,4020,4020,4020,0
|
|
20241219,105500,195482600,4020,4020,4020,4020,0
|
|
20241219,105400,195482600,4020,4020,4020,4020,2
|
|
20241219,105300,195474560,4020,4015,4020,4015,10
|
|
20241219,105200,195434365,4020,4020,4020,4020,0
|
|
20241219,105100,195434365,4020,4020,4020,4020,0
|
|
20241219,105000,195434365,4020,4020,4020,4020,0
|
|
20241219,104900,195434365,4020,4020,4020,4020,2
|
|
20241219,104800,195426325,3995,3995,3995,3995,0
|
|
20241219,104700,195426325,3995,3995,3995,3995,0
|
|
20241219,104600,195426325,3995,3995,3995,3995,0
|
|
20241219,104500,195426325,3995,4000,4020,3995,506
|
|
20241219,104400,193402770,4000,4015,4015,4000,4300
|
|
20241219,104300,176200460,4015,4015,4015,4015,0
|
|
20241219,104200,176200460,4015,4015,4015,4015,0
|
|
20241219,104100,176200460,4015,4015,4015,4015,0
|
|
20241219,104000,176200460,4015,4015,4015,4015,1
|
|
20241219,103900,176196445,4015,4015,4015,4015,0
|
|
20241219,103800,176196445,4015,4015,4015,4015,0
|
|
20241219,103700,176196445,4015,4015,4015,4015,0
|
|
20241219,103600,176196445,4015,4015,4015,4015,38
|
|
20241219,103500,176043875,4015,3995,4015,3995,127
|
|
20241219,103400,175536470,3995,3995,3995,3995,150
|
|
20241219,103300,174937220,3995,3995,3995,3995,0
|
|
20241219,103200,174937220,3995,4010,4010,3995,755
|
|
20241219,103100,171915000,4020,4020,4020,4020,2
|
|
20241219,103000,171906960,4010,4010,4010,4010,0
|
|
20241219,102900,171906960,4010,4010,4010,4010,164
|
|
20241219,102800,171249320,4010,4010,4010,4010,35
|
|
20241219,102700,171108970,4005,4005,4005,4005,1
|
|
20241219,102600,171104965,4020,4020,4020,4020,2
|
|
20241219,102500,171096925,4010,4020,4020,4010,1260
|
|
20241219,102400,166038980,4020,4025,4025,4020,2959
|
|
20241219,102300,154142155,4040,4040,4040,4040,3
|
|
20241219,102200,154130035,4040,4060,4060,4020,5406
|
|
20241219,102100,132380740,4035,4035,4035,4035,2
|
|
20241219,102000,132372670,4055,4055,4055,4055,2
|
|
20241219,101900,132364560,4065,4065,4065,4065,0
|
|
20241219,101800,132364560,4065,4065,4065,4065,20
|
|
20241219,101700,132283260,4065,4065,4065,4065,2
|
|
20241219,101600,132275130,4065,4065,4065,4065,0
|
|
20241219,101500,132275130,4065,4065,4065,4065,0
|
|
20241219,101400,132275130,4065,4065,4065,4065,0
|
|
20241219,101300,132275130,4065,4065,4065,4065,2
|
|
20241219,101200,132267000,4065,4065,4065,4065,1
|
|
20241219,101100,132262935,4065,4065,4065,4065,0
|
|
20241219,101000,132262935,4065,4065,4065,4065,0
|
|
20241219,100900,132262935,4065,4065,4065,4065,0
|
|
20241219,100800,132262935,4065,4065,4065,4065,2
|
|
20241219,100700,132254805,4065,4065,4065,4065,1
|
|
20241219,100600,132250740,4065,4030,4070,4030,156
|
|
20241219,100500,131617325,4030,4030,4030,4030,1
|
|
20241219,100400,131613295,4040,4040,4040,4040,21
|
|
20241219,100300,131528455,4040,4040,4040,4040,2
|
|
20241219,100200,131520375,4040,4040,4040,4040,0
|
|
20241219,100100,131520375,4040,4060,4060,4040,72
|
|
20241219,100000,131228295,4060,4060,4060,4060,0
|
|
20241219,095900,131228295,4060,4015,4060,4015,5002
|
|
20241219,095800,111003100,4015,4015,4015,4015,0
|
|
20241219,095700,111003100,4015,4015,4015,4015,0
|
|
20241219,095600,111003100,4015,4015,4015,4015,0
|
|
20241219,095500,111003100,4015,4015,4015,4015,0
|
|
20241219,095400,111003100,4015,4015,4015,4015,2
|
|
20241219,095300,110995070,4010,4010,4010,4010,0
|
|
20241219,095200,110995070,4010,4010,4010,4010,0
|
|
20241219,095100,110995070,4010,4010,4010,4010,0
|
|
20241219,095000,110995070,4010,4010,4010,4010,2
|
|
20241219,094900,110987050,3975,3975,3975,3975,0
|
|
20241219,094800,110987050,3975,4005,4005,3975,1051
|
|
20241219,094700,106789065,4010,4010,4010,4010,0
|
|
20241219,094600,106789065,4010,4010,4010,4010,0
|
|
20241219,094500,106789065,4010,4010,4010,4010,2
|
|
20241219,094400,106781045,4005,4005,4005,4005,5
|
|
20241219,094300,106761020,4000,4000,4000,4000,0
|
|
20241219,094200,106761020,4000,4000,4000,4000,698
|
|
20241219,094100,103969020,4000,4000,4000,4000,255
|
|
20241219,094000,102949020,4000,4000,4000,4000,2
|
|
20241219,093900,102941020,4000,4000,4000,4000,49
|
|
20241219,093800,102745020,4000,4000,4000,4000,1
|
|
20241219,093700,102741020,4000,4000,4000,4000,0
|
|
20241219,093600,102741020,4000,4000,4000,4000,5
|
|
20241219,093500,102721020,3985,3985,3985,3985,0
|
|
20241219,093400,102721020,3985,3985,3985,3985,0
|
|
20241219,093300,102721020,3985,4000,4000,3985,10
|
|
20241219,093200,102681145,4005,4005,4005,4005,0
|
|
20241219,093100,102681145,4005,4005,4005,4005,2
|
|
20241219,093000,102673135,4005,4000,4005,4000,4
|
|
20241219,092900,102657120,3990,3990,3990,3990,4
|
|
20241219,092800,102641160,3990,3990,3990,3990,5
|
|
20241219,092700,102621210,3990,3990,3990,3990,22
|
|
20241219,092600,102533430,3990,3990,3990,3990,0
|
|
20241219,092500,102533430,3990,3990,3990,3990,1
|
|
20241219,092400,102529440,3960,3960,3960,3960,0
|
|
20241219,092300,102529440,3960,3970,3970,3960,1038
|
|
20241219,092200,98410775,3990,3990,3990,3990,2
|
|
20241219,092100,98402795,3990,3990,3990,3990,0
|
|
20241219,092000,98402795,3990,3990,3990,3990,1
|
|
20241219,091900,98398805,3970,3970,3970,3970,0
|
|
20241219,091800,98398805,3970,3985,4015,3970,1091
|
|
20241219,091700,94062605,3985,3995,3995,3985,781
|
|
20241219,091600,90945630,4025,4025,4025,4025,50
|
|
20241219,091500,90744380,3995,3995,3995,3995,252
|
|
20241219,091400,89737640,3995,3965,4040,3965,30
|
|
20241219,091300,89617905,3965,3965,3965,3965,7206
|
|
20241219,091200,61046115,3965,3965,3965,3965,2706
|
|
20241219,091100,50316825,3965,3965,3965,3965,311
|
|
20241219,091000,49083710,3965,3965,3965,3965,1258
|
|
20241219,090900,44095740,3965,3965,3965,3965,255
|
|
20241219,090800,43084665,3965,3965,3965,3965,625
|
|
20241219,090700,40606540,3965,3960,3965,3960,487
|
|
20241219,090600,38677085,3965,3965,3965,3965,1960
|
|
20241219,090500,30905685,3965,3965,3965,3965,0
|
|
20241219,090400,30905685,3965,3965,3970,3965,5513
|
|
20241219,090300,9024650,3950,3970,3970,3950,1000
|
|
20241219,090200,5059910,3965,3970,3970,3965,139
|
|
20241219,090100,4508085,3960,3985,3985,3960,638
|
|
20241219,090000,1980560,3985,4045,4045,3985,491
|