603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190000,303837740,3595,3595,3595,3595,10021
|
|
20241218,185900,303837740,3595,3595,3595,3595,0
|
|
20241218,185800,303837740,3595,3595,3595,3595,0
|
|
20241218,185700,303837740,3595,3595,3595,3595,0
|
|
20241218,185600,303837740,3595,3595,3595,3595,0
|
|
20241218,185500,303837740,3595,3595,3595,3595,0
|
|
20241218,185400,303837740,3595,3595,3595,3595,0
|
|
20241218,185300,303837740,3595,3595,3595,3595,0
|
|
20241218,185200,303837740,3595,3595,3595,3595,0
|
|
20241218,185100,303837740,3595,3595,3595,3595,0
|
|
20241218,185000,303837740,3595,3595,3595,3595,0
|
|
20241218,184900,303837740,3595,3595,3595,3595,0
|
|
20241218,184800,303837740,3595,3595,3595,3595,0
|
|
20241218,184700,303837740,3595,3595,3595,3595,0
|
|
20241218,184600,303837740,3595,3595,3595,3595,0
|
|
20241218,184500,303837740,3595,3595,3595,3595,0
|
|
20241218,184400,303837740,3595,3595,3595,3595,0
|
|
20241218,184300,303837740,3595,3595,3595,3595,0
|
|
20241218,184200,303837740,3595,3595,3595,3595,0
|
|
20241218,184100,303837740,3595,3595,3595,3595,0
|
|
20241218,184000,303837740,3595,3595,3595,3595,0
|
|
20241218,183900,303837740,3595,3595,3595,3595,0
|
|
20241218,183800,303837740,3595,3595,3595,3595,0
|
|
20241218,183700,303837740,3595,3595,3595,3595,0
|
|
20241218,183600,303837740,3595,3595,3595,3595,0
|
|
20241218,183500,303837740,3595,3595,3595,3595,0
|
|
20241218,183400,303837740,3595,3595,3595,3595,0
|
|
20241218,183300,303837740,3595,3595,3595,3595,0
|
|
20241218,183200,303837740,3595,3595,3595,3595,0
|
|
20241218,183100,303837740,3595,3595,3595,3595,0
|
|
20241218,183000,303837740,3595,3595,3595,3595,10021
|
|
20241218,182900,303837740,3595,3595,3595,3595,0
|
|
20241218,182800,303837740,3595,3595,3595,3595,0
|
|
20241218,182700,303837740,3595,3595,3595,3595,0
|
|
20241218,182600,303837740,3595,3595,3595,3595,0
|
|
20241218,182500,303837740,3595,3595,3595,3595,0
|
|
20241218,182400,303837740,3595,3595,3595,3595,0
|
|
20241218,182300,303837740,3595,3595,3595,3595,0
|
|
20241218,182200,303837740,3595,3595,3595,3595,0
|
|
20241218,182100,303837740,3595,3595,3595,3595,0
|
|
20241218,182000,303837740,3595,3595,3595,3595,0
|
|
20241218,181900,303837740,3595,3595,3595,3595,0
|
|
20241218,181800,303837740,3595,3595,3595,3595,0
|
|
20241218,181700,303837740,3595,3595,3595,3595,0
|
|
20241218,181600,303837740,3595,3595,3595,3595,0
|
|
20241218,181500,303837740,3595,3595,3595,3595,0
|
|
20241218,181400,303837740,3595,3595,3595,3595,0
|
|
20241218,181300,303837740,3595,3595,3595,3595,0
|
|
20241218,181200,303837740,3595,3595,3595,3595,0
|
|
20241218,181100,303837740,3595,3595,3595,3595,0
|
|
20241218,181000,303837740,3595,3595,3595,3595,0
|
|
20241218,180900,303837740,3595,3595,3595,3595,0
|
|
20241218,180800,303837740,3595,3595,3595,3595,0
|
|
20241218,180700,303837740,3595,3595,3595,3595,0
|
|
20241218,180600,303837740,3595,3595,3595,3595,0
|
|
20241218,180500,303837740,3595,3595,3595,3595,0
|
|
20241218,180400,303837740,3595,3595,3595,3595,0
|
|
20241218,180300,303837740,3595,3595,3595,3595,0
|
|
20241218,180200,303837740,3595,3595,3595,3595,0
|
|
20241218,180100,303837740,3595,3595,3595,3595,0
|
|
20241218,180000,303837740,3595,3595,3595,3595,10021
|
|
20241218,175900,303837740,3595,3595,3595,3595,0
|
|
20241218,175800,303837740,3595,3595,3595,3595,0
|
|
20241218,175700,303837740,3595,3595,3595,3595,0
|
|
20241218,175600,303837740,3595,3595,3595,3595,0
|
|
20241218,175500,303837740,3595,3595,3595,3595,0
|
|
20241218,175400,303837740,3595,3595,3595,3595,0
|
|
20241218,175300,303837740,3595,3595,3595,3595,0
|
|
20241218,175200,303837740,3595,3595,3595,3595,0
|
|
20241218,175100,303837740,3595,3595,3595,3595,0
|
|
20241218,175000,303837740,3595,3595,3595,3595,0
|
|
20241218,174900,303837740,3595,3595,3595,3595,0
|
|
20241218,174800,303837740,3595,3595,3595,3595,0
|
|
20241218,174700,303837740,3595,3595,3595,3595,0
|
|
20241218,174600,303837740,3595,3595,3595,3595,0
|
|
20241218,174500,303837740,3595,3595,3595,3595,0
|
|
20241218,174400,303837740,3595,3595,3595,3595,0
|
|
20241218,174300,303837740,3595,3595,3595,3595,0
|
|
20241218,174200,303837740,3595,3595,3595,3595,0
|
|
20241218,174100,303837740,3595,3595,3595,3595,0
|
|
20241218,174000,303837740,3595,3595,3595,3595,0
|
|
20241218,173900,303837740,3595,3595,3595,3595,0
|
|
20241218,173800,303837740,3595,3595,3595,3595,0
|
|
20241218,173700,303837740,3595,3595,3595,3595,0
|
|
20241218,173600,303837740,3595,3595,3595,3595,0
|
|
20241218,173500,303837740,3595,3595,3595,3595,0
|
|
20241218,173400,303837740,3595,3595,3595,3595,0
|
|
20241218,173300,303837740,3595,3595,3595,3595,0
|
|
20241218,173200,303837740,3595,3595,3595,3595,0
|
|
20241218,173100,303837740,3595,3595,3595,3595,0
|
|
20241218,173000,303837740,3595,3595,3595,3595,10021
|
|
20241218,172900,303837740,3595,3595,3595,3595,0
|
|
20241218,172800,303837740,3595,3595,3595,3595,0
|
|
20241218,172700,303837740,3595,3595,3595,3595,0
|
|
20241218,172600,303837740,3595,3595,3595,3595,0
|
|
20241218,172500,303837740,3595,3595,3595,3595,0
|
|
20241218,172400,303837740,3595,3595,3595,3595,0
|
|
20241218,172300,303837740,3595,3595,3595,3595,0
|
|
20241218,172200,303837740,3595,3595,3595,3595,0
|
|
20241218,172100,303837740,3595,3595,3595,3595,0
|
|
20241218,172000,303837740,3595,3595,3595,3595,0
|
|
20241218,171900,303837740,3595,3595,3595,3595,0
|
|
20241218,171800,303837740,3595,3595,3595,3595,0
|
|
20241218,171700,303837740,3595,3595,3595,3595,0
|
|
20241218,171600,303837740,3595,3595,3595,3595,0
|
|
20241218,171500,303837740,3595,3595,3595,3595,0
|
|
20241218,171400,303837740,3595,3595,3595,3595,0
|
|
20241218,171300,303837740,3595,3595,3595,3595,0
|
|
20241218,171200,303837740,3595,3595,3595,3595,0
|
|
20241218,171100,303837740,3595,3595,3595,3595,0
|
|
20241218,171000,303837740,3595,3595,3595,3595,0
|
|
20241218,170900,303837740,3595,3595,3595,3595,0
|
|
20241218,170800,303837740,3595,3595,3595,3595,0
|
|
20241218,170700,303837740,3595,3595,3595,3595,0
|
|
20241218,170600,303837740,3595,3595,3595,3595,0
|
|
20241218,170500,303837740,3595,3595,3595,3595,0
|
|
20241218,170400,303837740,3595,3595,3595,3595,0
|
|
20241218,170300,303837740,3595,3595,3595,3595,0
|
|
20241218,170200,303837740,3595,3595,3595,3595,0
|
|
20241218,170100,303837740,3595,3595,3595,3595,0
|
|
20241218,170000,303837740,3595,3595,3595,3595,10021
|
|
20241218,165900,303837740,3595,3595,3595,3595,0
|
|
20241218,165800,303837740,3595,3595,3595,3595,0
|
|
20241218,165700,303837740,3595,3595,3595,3595,0
|
|
20241218,165600,303837740,3595,3595,3595,3595,0
|
|
20241218,165500,303837740,3595,3595,3595,3595,0
|
|
20241218,165400,303837740,3595,3595,3595,3595,0
|
|
20241218,165300,303837740,3595,3595,3595,3595,0
|
|
20241218,165200,303837740,3595,3595,3595,3595,0
|
|
20241218,165100,303837740,3595,3595,3595,3595,0
|
|
20241218,165000,303837740,3595,3595,3595,3595,0
|
|
20241218,164900,303837740,3595,3595,3595,3595,0
|
|
20241218,164800,303837740,3595,3595,3595,3595,0
|
|
20241218,164700,303837740,3595,3595,3595,3595,0
|
|
20241218,164600,303837740,3595,3595,3595,3595,0
|
|
20241218,164500,303837740,3595,3595,3595,3595,0
|
|
20241218,164400,303837740,3595,3595,3595,3595,0
|
|
20241218,164300,303837740,3595,3595,3595,3595,0
|
|
20241218,164200,303837740,3595,3595,3595,3595,0
|
|
20241218,164100,303837740,3595,3595,3595,3595,0
|
|
20241218,164000,303837740,3595,3595,3595,3595,0
|
|
20241218,163900,303837740,3595,3595,3595,3595,0
|
|
20241218,163800,303837740,3595,3595,3595,3595,0
|
|
20241218,163700,303837740,3595,3595,3595,3595,0
|
|
20241218,163600,303837740,3595,3595,3595,3595,0
|
|
20241218,163500,303837740,3595,3595,3595,3595,0
|
|
20241218,163400,303837740,3595,3595,3595,3595,0
|
|
20241218,163300,303837740,3595,3595,3595,3595,0
|
|
20241218,163200,303837740,3595,3595,3595,3595,0
|
|
20241218,163100,303837740,3595,3595,3595,3595,0
|
|
20241218,163000,303837740,3595,3595,3595,3595,10021
|
|
20241218,162900,303837740,3595,3595,3595,3595,0
|
|
20241218,162800,303837740,3595,3595,3595,3595,0
|
|
20241218,162700,303837740,3595,3595,3595,3595,0
|
|
20241218,162600,303837740,3595,3595,3595,3595,0
|
|
20241218,162500,303837740,3595,3595,3595,3595,0
|
|
20241218,162400,303837740,3595,3595,3595,3595,0
|
|
20241218,162300,303837740,3595,3595,3595,3595,0
|
|
20241218,162200,303837740,3595,3595,3595,3595,0
|
|
20241218,162100,303837740,3595,3595,3595,3595,0
|
|
20241218,162000,303837740,3595,3595,3595,3595,0
|
|
20241218,161900,303837740,3595,3595,3595,3595,0
|
|
20241218,161800,303837740,3595,3595,3595,3595,0
|
|
20241218,161700,303837740,3595,3595,3595,3595,0
|
|
20241218,161600,303837740,3595,3595,3595,3595,0
|
|
20241218,161500,303837740,3595,3595,3595,3595,0
|
|
20241218,161400,303837740,3595,3595,3595,3595,0
|
|
20241218,161300,303837740,3595,3595,3595,3595,0
|
|
20241218,161200,303837740,3595,3595,3595,3595,0
|
|
20241218,161100,303837740,3595,3595,3595,3595,0
|
|
20241218,161000,303837740,3595,3595,3595,3595,0
|
|
20241218,160900,303837740,3595,3595,3595,3595,0
|
|
20241218,160800,303837740,3595,3595,3595,3595,0
|
|
20241218,160700,303837740,3595,3595,3595,3595,0
|
|
20241218,160600,303837740,3595,3595,3595,3595,0
|
|
20241218,160500,303837740,3595,3595,3595,3595,0
|
|
20241218,160400,303837740,3595,3595,3595,3595,0
|
|
20241218,160300,303837740,3595,3595,3595,3595,0
|
|
20241218,160200,303837740,3595,3595,3595,3595,0
|
|
20241218,160100,303837740,3595,3595,3595,3595,0
|
|
20241218,160000,303837740,3595,3595,3595,3595,10021
|
|
20241218,155900,303837740,3595,3595,3595,3595,0
|
|
20241218,155800,303837740,3595,3595,3595,3595,0
|
|
20241218,155700,303837740,3595,3595,3595,3595,0
|
|
20241218,155600,303837740,3595,3595,3595,3595,0
|
|
20241218,155500,303837740,3595,3595,3595,3595,0
|
|
20241218,155400,303837740,3595,3595,3595,3595,0
|
|
20241218,155300,303837740,3595,3595,3595,3595,0
|
|
20241218,155200,303837740,3595,3595,3595,3595,0
|
|
20241218,155100,303837740,3595,3595,3595,3595,0
|
|
20241218,155000,303837740,3595,3595,3595,3595,0
|
|
20241218,154900,303837740,3595,3595,3595,3595,0
|
|
20241218,154800,303837740,3595,3595,3595,3595,0
|
|
20241218,154700,303837740,3595,3595,3595,3595,0
|
|
20241218,154600,303837740,3595,3595,3595,3595,0
|
|
20241218,154500,303837740,3595,3595,3595,3595,0
|
|
20241218,154400,303837740,3595,3595,3595,3595,0
|
|
20241218,154300,303837740,3595,3595,3595,3595,0
|
|
20241218,154200,303837740,3595,3595,3595,3595,0
|
|
20241218,154100,303837740,3595,3595,3595,3595,0
|
|
20241218,154000,303837740,3595,3595,3595,3595,0
|
|
20241218,153900,303837740,3595,3595,3595,3595,0
|
|
20241218,153800,303837740,3595,3595,3595,3595,0
|
|
20241218,153700,303837740,3595,3595,3595,3595,0
|
|
20241218,153600,303837740,3595,3595,3595,3595,0
|
|
20241218,153500,303837740,3595,3595,3595,3595,0
|
|
20241218,153400,303837740,3595,3595,3595,3595,0
|
|
20241218,153300,303837740,3595,3595,3595,3595,0
|
|
20241218,153200,303837740,3595,3595,3595,3595,0
|
|
20241218,153100,303837740,3595,3595,3595,3595,0
|
|
20241218,153000,303837740,3595,3595,3595,3595,20042
|
|
20241218,152900,267812245,3625,3625,3625,3625,0
|
|
20241218,152800,267812245,3625,3625,3625,3625,0
|
|
20241218,152700,267812245,3625,3625,3625,3625,0
|
|
20241218,152600,267812245,3625,3625,3625,3625,0
|
|
20241218,152500,267812245,3625,3625,3625,3625,0
|
|
20241218,152400,267812245,3625,3625,3625,3625,0
|
|
20241218,152300,267812245,3625,3625,3625,3625,0
|
|
20241218,152200,267812245,3625,3625,3625,3625,0
|
|
20241218,152100,267812245,3625,3625,3625,3625,0
|
|
20241218,152000,267812245,3625,3625,3625,3625,0
|
|
20241218,151900,267812245,3625,3625,3625,3625,5
|
|
20241218,151800,267794120,3625,3625,3625,3625,2
|
|
20241218,151700,267786870,3625,3615,3625,3615,41
|
|
20241218,151600,267638490,3615,3610,3615,3610,63
|
|
20241218,151500,267410995,3615,3610,3615,3610,33
|
|
20241218,151400,267291710,3610,3610,3610,3610,200
|
|
20241218,151300,266569710,3610,3615,3615,3610,3
|
|
20241218,151200,266558870,3610,3610,3610,3610,2
|
|
20241218,151100,266551650,3615,3615,3615,3615,10
|
|
20241218,151000,266515500,3610,3610,3610,3610,1
|
|
20241218,150900,266511890,3610,3610,3615,3610,12
|
|
20241218,150800,266468520,3610,3610,3610,3610,2
|
|
20241218,150700,266461300,3615,3615,3615,3615,1
|
|
20241218,150600,266457685,3615,3615,3615,3615,1
|
|
20241218,150500,266454070,3615,3610,3615,3610,3
|
|
20241218,150400,266443235,3625,3625,3625,3625,0
|
|
20241218,150300,266443235,3625,3620,3625,3620,10
|
|
20241218,150200,266406990,3625,3625,3625,3625,10
|
|
20241218,150100,266370740,3625,3610,3625,3610,370
|
|
20241218,150000,265033055,3610,3610,3610,3610,487
|
|
20241218,145900,263274985,3610,3610,3610,3610,37
|
|
20241218,145800,263141415,3610,3610,3610,3610,1
|
|
20241218,145700,263137805,3610,3610,3610,3610,2
|
|
20241218,145600,263130585,3610,3610,3610,3610,1
|
|
20241218,145500,263126975,3615,3615,3615,3615,0
|
|
20241218,145400,263126975,3615,3615,3615,3610,5
|
|
20241218,145300,263108910,3610,3610,3610,3610,1
|
|
20241218,145200,263105300,3610,3610,3610,3610,0
|
|
20241218,145100,263105300,3610,3610,3610,3610,1
|
|
20241218,145000,263101690,3610,3610,3610,3610,2
|
|
20241218,144900,263094470,3610,3610,3610,3610,1
|
|
20241218,144800,263090860,3615,3615,3615,3615,1
|
|
20241218,144700,263087245,3610,3615,3615,3610,2
|
|
20241218,144600,263080020,3610,3610,3610,3610,2
|
|
20241218,144500,263072800,3615,3610,3615,3610,151
|
|
20241218,144400,262526940,3610,3610,3610,3610,0
|
|
20241218,144300,262526940,3610,3610,3610,3610,2
|
|
20241218,144200,262519720,3610,3610,3610,3610,1
|
|
20241218,144100,262516110,3610,3610,3610,3610,1
|
|
20241218,144000,262512500,3610,3610,3610,3610,50
|
|
20241218,143900,262332000,3610,3615,3615,3610,4
|
|
20241218,143800,262317550,3610,3610,3610,3610,1
|
|
20241218,143700,262313940,3610,3610,3610,3610,101
|
|
20241218,143600,261949330,3615,3615,3615,3615,502
|
|
20241218,143500,260134600,3610,3605,3610,3605,4796
|
|
20241218,143400,242821050,3610,3610,3610,3610,0
|
|
20241218,143300,242821050,3610,3610,3610,3610,2
|
|
20241218,143200,242813830,3600,3600,3600,3600,1400
|
|
20241218,143100,237773830,3605,3605,3605,3605,0
|
|
20241218,143000,237773830,3605,3605,3605,3605,13
|
|
20241218,142900,237726965,3605,3605,3605,3605,0
|
|
20241218,142800,237726965,3605,3605,3605,3605,0
|
|
20241218,142700,237726965,3605,3605,3605,3605,0
|
|
20241218,142600,237726965,3605,3605,3605,3605,0
|
|
20241218,142500,237726965,3605,3605,3605,3605,3009
|
|
20241218,142400,226879520,3605,3605,3605,3605,0
|
|
20241218,142300,226879520,3605,3605,3605,3605,0
|
|
20241218,142200,226879520,3605,3605,3605,3605,10
|
|
20241218,142100,226843470,3605,3600,3605,3600,1201
|
|
20241218,142000,222519865,3600,3600,3600,3600,0
|
|
20241218,141900,222519865,3600,3600,3600,3600,0
|
|
20241218,141800,222519865,3600,3600,3600,3600,0
|
|
20241218,141700,222519865,3600,3610,3610,3600,87
|
|
20241218,141600,222206605,3610,3610,3610,3610,0
|
|
20241218,141500,222206605,3610,3605,3610,3605,1002
|
|
20241218,141400,218594390,3600,3600,3600,3600,35
|
|
20241218,141300,218468390,3610,3610,3610,3610,1
|
|
20241218,141200,218464780,3610,3610,3610,3610,0
|
|
20241218,141100,218464780,3610,3610,3610,3610,0
|
|
20241218,141000,218464780,3610,3605,3610,3605,50
|
|
20241218,140900,218284510,3605,3605,3605,3605,300
|
|
20241218,140800,217203010,3605,3605,3605,3605,1
|
|
20241218,140700,217199405,3605,3605,3605,3605,0
|
|
20241218,140600,217199405,3605,3605,3605,3605,1
|
|
20241218,140500,217195800,3600,3600,3600,3600,0
|
|
20241218,140400,217195800,3600,3600,3600,3600,0
|
|
20241218,140300,217195800,3600,3600,3600,3600,90
|
|
20241218,140200,216871800,3600,3600,3600,3600,0
|
|
20241218,140100,216871800,3600,3600,3600,3600,129
|
|
20241218,140000,216407400,3600,3600,3600,3600,654
|
|
20241218,135900,214053000,3600,3600,3600,3600,0
|
|
20241218,135800,214053000,3600,3600,3600,3600,0
|
|
20241218,135700,214053000,3600,3595,3605,3595,1906
|
|
20241218,135600,207188925,3595,3595,3595,3595,0
|
|
20241218,135500,207188925,3595,3595,3595,3595,462
|
|
20241218,135400,205528035,3595,3595,3595,3595,0
|
|
20241218,135300,205528035,3595,3595,3595,3595,0
|
|
20241218,135200,205528035,3595,3595,3595,3595,149
|
|
20241218,135100,204992380,3595,3595,3595,3595,0
|
|
20241218,135000,204992380,3595,3595,3595,3595,307
|
|
20241218,134900,203888715,3595,3595,3595,3595,0
|
|
20241218,134800,203888715,3595,3595,3595,3595,0
|
|
20241218,134700,203888715,3595,3595,3595,3595,330
|
|
20241218,134600,202702365,3595,3595,3595,3595,0
|
|
20241218,134500,202702365,3595,3595,3595,3595,0
|
|
20241218,134400,202702365,3595,3595,3595,3595,0
|
|
20241218,134300,202702365,3595,3595,3595,3595,0
|
|
20241218,134200,202702365,3595,3595,3595,3595,190
|
|
20241218,134100,202019315,3595,3595,3595,3595,0
|
|
20241218,134000,202019315,3595,3595,3595,3595,0
|
|
20241218,133900,202019315,3595,3595,3595,3595,0
|
|
20241218,133800,202019315,3595,3595,3595,3595,10
|
|
20241218,133700,201983365,3595,3595,3595,3595,2
|
|
20241218,133600,201976175,3590,3590,3590,3590,124
|
|
20241218,133500,201531015,3595,3595,3595,3595,0
|
|
20241218,133400,201531015,3595,3595,3595,3595,0
|
|
20241218,133300,201531015,3595,3595,3595,3595,1
|
|
20241218,133200,201527420,3590,3590,3590,3590,5
|
|
20241218,133100,201509470,3590,3590,3590,3590,1
|
|
20241218,133000,201505880,3590,3595,3595,3590,253
|
|
20241218,132900,200597590,3590,3590,3590,3590,100
|
|
20241218,132800,200238590,3595,3595,3595,3595,0
|
|
20241218,132700,200238590,3595,3595,3595,3595,0
|
|
20241218,132600,200238590,3595,3595,3595,3595,50
|
|
20241218,132500,200058840,3595,3595,3595,3595,50
|
|
20241218,132400,199879090,3595,3595,3595,3595,1
|
|
20241218,132300,199875495,3595,3595,3595,3595,5
|
|
20241218,132200,199857520,3595,3595,3595,3595,6
|
|
20241218,132100,199835950,3595,3595,3595,3595,1
|
|
20241218,132000,199832355,3595,3595,3595,3595,0
|
|
20241218,131900,199832355,3595,3595,3595,3595,0
|
|
20241218,131800,199832355,3595,3595,3595,3595,0
|
|
20241218,131700,199832355,3595,3595,3595,3595,0
|
|
20241218,131600,199832355,3595,3595,3595,3595,1
|
|
20241218,131500,199828760,3595,3595,3595,3595,1
|
|
20241218,131400,199825165,3595,3595,3595,3595,0
|
|
20241218,131300,199825165,3595,3595,3595,3595,0
|
|
20241218,131200,199825165,3595,3595,3595,3595,0
|
|
20241218,131100,199825165,3595,3595,3595,3595,0
|
|
20241218,131000,199825165,3595,3595,3595,3595,0
|
|
20241218,130900,199825165,3595,3595,3595,3595,1
|
|
20241218,130800,199821570,3590,3590,3590,3590,69
|
|
20241218,130700,199573860,3595,3595,3595,3595,0
|
|
20241218,130600,199573860,3595,3595,3595,3595,0
|
|
20241218,130500,199573860,3595,3595,3595,3595,0
|
|
20241218,130400,199573860,3595,3595,3595,3595,0
|
|
20241218,130300,199573860,3595,3595,3595,3595,0
|
|
20241218,130200,199573860,3595,3595,3595,3595,331
|
|
20241218,130100,198383915,3595,3595,3595,3595,0
|
|
20241218,130000,198383915,3595,3595,3595,3595,80
|
|
20241218,125900,198096315,3595,3595,3595,3595,0
|
|
20241218,125800,198096315,3595,3595,3595,3595,1
|
|
20241218,125700,198092720,3595,3595,3595,3595,0
|
|
20241218,125600,198092720,3595,3595,3595,3595,51
|
|
20241218,125500,197909375,3595,3595,3595,3595,1
|
|
20241218,125400,197905780,3590,3590,3590,3590,91
|
|
20241218,125300,197579090,3590,3590,3590,3590,41
|
|
20241218,125200,197431900,3595,3595,3595,3595,1
|
|
20241218,125100,197428305,3595,3595,3595,3595,2
|
|
20241218,125000,197421115,3595,3595,3595,3595,0
|
|
20241218,124900,197421115,3595,3595,3595,3595,4
|
|
20241218,124800,197406735,3595,3595,3595,3595,1
|
|
20241218,124700,197403140,3595,3595,3595,3595,1
|
|
20241218,124600,197399545,3595,3595,3595,3595,0
|
|
20241218,124500,197399545,3595,3595,3595,3595,2
|
|
20241218,124400,197392355,3595,3600,3600,3590,1368
|
|
20241218,124300,192480230,3595,3595,3595,3595,0
|
|
20241218,124200,192480230,3595,3595,3595,3595,1
|
|
20241218,124100,192476635,3595,3595,3595,3595,14
|
|
20241218,124000,192426305,3595,3595,3595,3595,1
|
|
20241218,123900,192422710,3595,3590,3595,3590,195
|
|
20241218,123800,191722655,3595,3585,3595,3585,240
|
|
20241218,123700,190861545,3590,3590,3590,3585,745
|
|
20241218,123600,188187045,3590,3590,3590,3590,2
|
|
20241218,123500,188179865,3590,3590,3590,3590,1
|
|
20241218,123400,188176275,3590,3590,3590,3590,1
|
|
20241218,123300,188172685,3590,3590,3590,3590,3
|
|
20241218,123200,188161915,3590,3590,3590,3590,367
|
|
20241218,123100,186844385,3590,3590,3590,3590,2
|
|
20241218,123000,186837205,3590,3590,3590,3590,0
|
|
20241218,122900,186837205,3590,3590,3590,3590,1
|
|
20241218,122800,186833615,3590,3590,3590,3590,1
|
|
20241218,122700,186830025,3590,3590,3590,3590,1
|
|
20241218,122600,186826435,3590,3590,3590,3590,3
|
|
20241218,122500,186815665,3590,3590,3590,3590,648
|
|
20241218,122400,184489345,3595,3595,3595,3595,1
|
|
20241218,122300,184485750,3595,3595,3595,3595,0
|
|
20241218,122200,184485750,3595,3595,3595,3595,1
|
|
20241218,122100,184482155,3595,3595,3595,3595,9
|
|
20241218,122000,184449800,3595,3595,3595,3595,1
|
|
20241218,121900,184446205,3595,3595,3595,3595,1
|
|
20241218,121800,184442610,3595,3595,3595,3595,0
|
|
20241218,121700,184442610,3595,3595,3595,3595,1
|
|
20241218,121600,184439015,3595,3595,3595,3595,0
|
|
20241218,121500,184439015,3595,3590,3595,3590,221
|
|
20241218,121400,183645620,3595,3595,3595,3590,8
|
|
20241218,121300,183616870,3600,3600,3600,3600,1
|
|
20241218,121200,183613270,3600,3600,3600,3600,1
|
|
20241218,121100,183609670,3605,3605,3605,3605,0
|
|
20241218,121000,183609670,3605,3605,3605,3605,1
|
|
20241218,120900,183606065,3600,3600,3600,3600,5
|
|
20241218,120800,183588065,3600,3605,3605,3600,2
|
|
20241218,120700,183580860,3600,3600,3600,3600,1
|
|
20241218,120600,183577260,3605,3600,3605,3595,7
|
|
20241218,120500,183552055,3605,3605,3605,3605,1
|
|
20241218,120400,183548450,3585,3585,3585,3585,0
|
|
20241218,120300,183548450,3585,3605,3605,3585,110
|
|
20241218,120200,183154080,3605,3605,3605,3605,0
|
|
20241218,120100,183154080,3605,3605,3605,3605,6
|
|
20241218,120000,183132450,3605,3605,3605,3605,0
|
|
20241218,115900,183132450,3605,3605,3605,3605,1
|
|
20241218,115800,183128845,3605,3605,3605,3605,0
|
|
20241218,115700,183128845,3605,3605,3605,3605,1
|
|
20241218,115600,183125240,3605,3605,3605,3605,1
|
|
20241218,115500,183121635,3605,3605,3605,3605,0
|
|
20241218,115400,183121635,3605,3605,3605,3605,1
|
|
20241218,115300,183118030,3605,3605,3605,3605,0
|
|
20241218,115200,183118030,3605,3605,3605,3605,1
|
|
20241218,115100,183114425,3605,3605,3605,3605,0
|
|
20241218,115000,183114425,3605,3580,3605,3580,501
|
|
20241218,114900,181320820,3605,3605,3605,3605,1
|
|
20241218,114800,181317215,3605,3605,3605,3605,0
|
|
20241218,114700,181317215,3605,3605,3605,3605,1
|
|
20241218,114600,181313610,3605,3605,3605,3605,0
|
|
20241218,114500,181313610,3605,3605,3605,3605,1
|
|
20241218,114400,181310005,3605,3605,3605,3605,0
|
|
20241218,114300,181310005,3605,3590,3605,3590,5556
|
|
20241218,114200,161318235,3580,3580,3580,3580,500
|
|
20241218,114100,159528235,3590,3590,3590,3590,2
|
|
20241218,114000,159521055,3580,3590,3590,3580,3650
|
|
20241218,113900,146454045,3590,3590,3590,3590,0
|
|
20241218,113800,146454045,3590,3590,3590,3590,1
|
|
20241218,113700,146450455,3580,3585,3585,3580,1588
|
|
20241218,113600,140765305,3590,3590,3590,3590,2
|
|
20241218,113500,140758125,3590,3590,3590,3590,1
|
|
20241218,113400,140754535,3590,3585,3590,3585,1001
|
|
20241218,113300,137165945,3590,3590,3590,3590,21
|
|
20241218,113200,137090555,3585,3595,3595,3585,349
|
|
20241218,113100,135837540,3595,3595,3595,3595,1
|
|
20241218,113000,135833945,3595,3595,3595,3595,0
|
|
20241218,112900,135833945,3595,3595,3595,3595,2
|
|
20241218,112800,135826755,3590,3595,3595,3590,300
|
|
20241218,112700,134749405,3595,3595,3595,3595,1
|
|
20241218,112600,134745810,3595,3595,3595,3595,1
|
|
20241218,112500,134742215,3595,3595,3595,3595,0
|
|
20241218,112400,134742215,3595,3595,3595,3595,1
|
|
20241218,112300,134738620,3595,3595,3595,3595,0
|
|
20241218,112200,134738620,3595,3595,3595,3595,3
|
|
20241218,112100,134727835,3595,3595,3595,3595,0
|
|
20241218,112000,134727835,3595,3595,3595,3595,1
|
|
20241218,111900,134724240,3595,3595,3595,3595,1
|
|
20241218,111800,134720645,3595,3595,3595,3595,1
|
|
20241218,111700,134717050,3595,3595,3595,3595,1
|
|
20241218,111600,134713455,3595,3595,3595,3595,0
|
|
20241218,111500,134713455,3595,3595,3595,3595,1
|
|
20241218,111400,134709860,3595,3595,3595,3595,0
|
|
20241218,111300,134709860,3595,3580,3595,3580,22
|
|
20241218,111200,134631085,3595,3595,3595,3595,1
|
|
20241218,111100,134627490,3595,3595,3595,3595,1
|
|
20241218,111000,134623895,3595,3595,3595,3595,1
|
|
20241218,110900,134620300,3595,3595,3595,3595,0
|
|
20241218,110800,134620300,3595,3595,3595,3595,1
|
|
20241218,110700,134616705,3595,3595,3595,3595,0
|
|
20241218,110600,134616705,3595,3595,3595,3595,1
|
|
20241218,110500,134613110,3595,3595,3595,3595,32
|
|
20241218,110400,134498070,3595,3575,3595,3575,1778
|
|
20241218,110300,128141700,3575,3575,3575,3575,1
|
|
20241218,110200,128138125,3600,3575,3600,3575,4
|
|
20241218,110100,128123775,3600,3600,3600,3600,1
|
|
20241218,110000,128120175,3570,3590,3590,3570,15440
|
|
20241218,105900,72896815,3590,3600,3600,3590,302
|
|
20241218,105800,71812500,3590,3590,3590,3590,0
|
|
20241218,105700,71812500,3590,3595,3605,3590,3001
|
|
20241218,105600,61038390,3595,3595,3600,3590,3017
|
|
20241218,105500,50192360,3600,3600,3600,3600,1
|
|
20241218,105400,50188760,3600,3600,3600,3600,2
|
|
20241218,105300,50181560,3600,3600,3600,3600,319
|
|
20241218,105200,49033160,3605,3605,3605,3605,1
|
|
20241218,105100,49029555,3605,3605,3605,3605,0
|
|
20241218,105000,49029555,3605,3605,3605,3605,1
|
|
20241218,104900,49025950,3605,3605,3605,3605,0
|
|
20241218,104800,49025950,3605,3605,3605,3605,1
|
|
20241218,104700,49022345,3605,3605,3605,3605,0
|
|
20241218,104600,49022345,3605,3605,3605,3605,1
|
|
20241218,104500,49018740,3605,3605,3605,3605,1
|
|
20241218,104400,49015135,3605,3605,3605,3605,0
|
|
20241218,104300,49015135,3605,3605,3605,3605,1
|
|
20241218,104200,49011530,3600,3600,3600,3600,100
|
|
20241218,104100,48651530,3605,3605,3605,3605,43
|
|
20241218,104000,48496515,3605,3605,3605,3605,0
|
|
20241218,103900,48496515,3605,3605,3605,3605,1
|
|
20241218,103800,48492910,3605,3605,3605,3605,1
|
|
20241218,103700,48489305,3605,3605,3605,3605,680
|
|
20241218,103600,46037905,3610,3610,3610,3610,1
|
|
20241218,103500,46034295,3610,3610,3610,3610,0
|
|
20241218,103400,46034295,3610,3610,3610,3610,1
|
|
20241218,103300,46030685,3610,3610,3610,3610,0
|
|
20241218,103200,46030685,3610,3610,3610,3610,1
|
|
20241218,103100,46027075,3610,3610,3610,3610,1
|
|
20241218,103000,46023465,3610,3610,3610,3610,0
|
|
20241218,102900,46023465,3610,3610,3610,3610,125
|
|
20241218,102800,45572215,3610,3610,3610,3610,0
|
|
20241218,102700,45572215,3610,3605,3610,3605,2
|
|
20241218,102600,45565000,3605,3605,3605,3605,3
|
|
20241218,102500,45554185,3605,3605,3605,3605,1
|
|
20241218,102400,45550580,3605,3600,3605,3600,131
|
|
20241218,102300,45078975,3605,3605,3605,3605,11
|
|
20241218,102200,45039320,3605,3610,3610,3605,35
|
|
20241218,102100,44913140,3610,3605,3610,3605,156
|
|
20241218,102000,44350710,3605,3605,3605,3605,2
|
|
20241218,101900,44343500,3605,3605,3605,3605,0
|
|
20241218,101800,44343500,3605,3605,3605,3605,52
|
|
20241218,101700,44156040,3610,3610,3610,3610,0
|
|
20241218,101600,44156040,3610,3610,3610,3610,1
|
|
20241218,101500,44152430,3610,3610,3610,3605,19
|
|
20241218,101400,44083925,3605,3605,3605,3605,0
|
|
20241218,101300,44083925,3605,3610,3610,3605,5
|
|
20241218,101200,44065895,3605,3605,3605,3605,0
|
|
20241218,101100,44065895,3605,3605,3610,3605,10
|
|
20241218,101000,44029840,3605,3605,3605,3605,140
|
|
20241218,100900,43525140,3605,3610,3610,3605,8
|
|
20241218,100800,43496295,3610,3610,3610,3610,0
|
|
20241218,100700,43496295,3610,3610,3610,3610,2
|
|
20241218,100600,43489075,3610,3610,3610,3610,1
|
|
20241218,100500,43485465,3605,3605,3605,3605,50
|
|
20241218,100400,43305215,3605,3605,3605,3605,1
|
|
20241218,100300,43301610,3600,3605,3605,3600,48
|
|
20241218,100200,43128770,3605,3605,3605,3605,202
|
|
20241218,100100,42400560,3605,3605,3605,3605,0
|
|
20241218,100000,42400560,3605,3605,3605,3605,435
|
|
20241218,095900,40832385,3605,3605,3605,3605,735
|
|
20241218,095800,38182710,3600,3600,3600,3600,808
|
|
20241218,095700,35273910,3605,3605,3605,3605,1
|
|
20241218,095600,35270305,3605,3605,3605,3605,0
|
|
20241218,095500,35270305,3605,3605,3605,3605,501
|
|
20241218,095400,33464200,3605,3605,3605,3605,0
|
|
20241218,095300,33464200,3605,3600,3605,3590,5
|
|
20241218,095200,33446205,3605,3605,3605,3605,1
|
|
20241218,095100,33442600,3605,3605,3605,3605,0
|
|
20241218,095000,33442600,3605,3605,3605,3605,1
|
|
20241218,094900,33438995,3605,3605,3605,3605,1
|
|
20241218,094800,33435390,3590,3595,3610,3590,4703
|
|
20241218,094700,16508365,3595,3595,3595,3595,0
|
|
20241218,094600,16508365,3595,3595,3595,3595,1
|
|
20241218,094500,16504770,3590,3590,3590,3590,1406
|
|
20241218,094400,11457230,3595,3595,3595,3595,1
|
|
20241218,094300,11453635,3595,3595,3595,3595,1
|
|
20241218,094200,11450040,3595,3595,3595,3595,0
|
|
20241218,094100,11450040,3595,3595,3595,3595,1
|
|
20241218,094000,11446445,3595,3595,3600,3595,142
|
|
20241218,093900,10935950,3600,3600,3600,3600,6
|
|
20241218,093800,10914350,3600,3600,3600,3600,0
|
|
20241218,093700,10914350,3600,3600,3600,3600,1
|
|
20241218,093600,10910750,3600,3600,3600,3600,2
|
|
20241218,093500,10903550,3600,3600,3600,3600,14
|
|
20241218,093400,10853150,3600,3600,3600,3600,2
|
|
20241218,093300,10845950,3595,3595,3595,3595,875
|
|
20241218,093200,7700325,3600,3600,3600,3600,2
|
|
20241218,093100,7693125,3595,3595,3595,3595,200
|
|
20241218,093000,6974125,3600,3595,3600,3595,156
|
|
20241218,092900,6413285,3595,3595,3595,3595,0
|
|
20241218,092800,6413285,3595,3595,3595,3595,0
|
|
20241218,092700,6413285,3595,3595,3595,3595,0
|
|
20241218,092600,6413285,3595,3595,3595,3595,0
|
|
20241218,092500,6413285,3595,3595,3595,3595,0
|
|
20241218,092400,6413285,3595,3595,3595,3595,10
|
|
20241218,092300,6377335,3595,3595,3595,3595,134
|
|
20241218,092200,5895605,3590,3590,3590,3590,0
|
|
20241218,092100,5895605,3590,3590,3590,3590,0
|
|
20241218,092000,5895605,3590,3590,3590,3590,17
|
|
20241218,091900,5834575,3595,3605,3605,3595,557
|
|
20241218,091800,3826600,3605,3600,3605,3600,228
|
|
20241218,091700,3005795,3600,3600,3600,3600,0
|
|
20241218,091600,3005795,3600,3600,3600,3600,0
|
|
20241218,091500,3005795,3600,3605,3605,3600,12
|
|
20241218,091400,2962545,3600,3600,3600,3600,1
|
|
20241218,091300,2958945,3600,3600,3600,3600,3
|
|
20241218,091200,2948145,3600,3600,3600,3600,1
|
|
20241218,091100,2944545,3605,3605,3605,3605,1
|
|
20241218,091000,2940940,3605,3605,3605,3605,0
|
|
20241218,090900,2940940,3605,3605,3605,3605,0
|
|
20241218,090800,2940940,3605,3600,3605,3600,291
|
|
20241218,090700,1893270,3600,3600,3600,3600,0
|
|
20241218,090600,1893270,3600,3600,3600,3600,50
|
|
20241218,090500,1713270,3600,3600,3600,3600,0
|
|
20241218,090400,1713270,3600,3600,3600,3600,0
|
|
20241218,090300,1713270,3600,3600,3600,3600,31
|
|
20241218,090200,1601670,3600,3600,3600,3600,38
|
|
20241218,090100,1464870,3600,3600,3600,3600,14
|
|
20241218,090000,1414470,3600,3590,3600,3590,392
|