609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,190500,1549514565,3245,3245,3245,3245,0
|
|
20241206,190400,1549514565,3245,3245,3245,3245,0
|
|
20241206,190300,1549514565,3245,3245,3245,3245,0
|
|
20241206,190200,1549514565,3245,3245,3245,3245,0
|
|
20241206,190100,1549514565,3245,3245,3245,3245,0
|
|
20241206,190000,1549514565,3245,3245,3245,3245,0
|
|
20241206,185900,1549514565,3245,3245,3245,3245,0
|
|
20241206,185800,1549514565,3245,3245,3245,3245,0
|
|
20241206,185700,1549514565,3245,3245,3245,3245,0
|
|
20241206,185600,1549514565,3245,3245,3245,3245,0
|
|
20241206,185500,1549514565,3245,3245,3245,3245,0
|
|
20241206,185400,1549514565,3245,3245,3245,3245,0
|
|
20241206,185300,1549514565,3245,3245,3245,3245,0
|
|
20241206,185200,1549514565,3245,3245,3245,3245,0
|
|
20241206,185100,1549514565,3245,3245,3245,3245,0
|
|
20241206,185000,1549514565,3245,3245,3245,3245,0
|
|
20241206,184900,1549514565,3245,3245,3245,3245,0
|
|
20241206,184800,1549514565,3245,3245,3245,3245,0
|
|
20241206,184700,1549514565,3245,3245,3245,3245,0
|
|
20241206,184600,1549514565,3245,3245,3245,3245,0
|
|
20241206,184500,1549514565,3245,3245,3245,3245,0
|
|
20241206,184400,1549514565,3245,3245,3245,3245,0
|
|
20241206,184300,1549514565,3245,3245,3245,3245,0
|
|
20241206,184200,1549514565,3245,3245,3245,3245,0
|
|
20241206,184100,1549514565,3245,3245,3245,3245,0
|
|
20241206,184000,1549514565,3245,3245,3245,3245,0
|
|
20241206,183900,1549514565,3245,3245,3245,3245,0
|
|
20241206,183800,1549514565,3245,3245,3245,3245,0
|
|
20241206,183700,1549514565,3245,3245,3245,3245,0
|
|
20241206,183600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,183500,1549514565,3245,3245,3245,3245,0
|
|
20241206,183400,1549514565,3245,3245,3245,3245,0
|
|
20241206,183300,1549514565,3245,3245,3245,3245,0
|
|
20241206,183200,1549514565,3245,3245,3245,3245,0
|
|
20241206,183100,1549514565,3245,3245,3245,3245,0
|
|
20241206,183000,1549514565,3245,3245,3245,3245,0
|
|
20241206,182900,1549514565,3245,3245,3245,3245,0
|
|
20241206,182800,1549514565,3245,3245,3245,3245,0
|
|
20241206,182700,1549514565,3245,3245,3245,3245,0
|
|
20241206,182600,1549514565,3245,3245,3245,3245,0
|
|
20241206,182500,1549514565,3245,3245,3245,3245,0
|
|
20241206,182400,1549514565,3245,3245,3245,3245,0
|
|
20241206,182300,1549514565,3245,3245,3245,3245,0
|
|
20241206,182200,1549514565,3245,3245,3245,3245,0
|
|
20241206,182100,1549514565,3245,3245,3245,3245,0
|
|
20241206,182000,1549514565,3245,3245,3245,3245,0
|
|
20241206,181900,1549514565,3245,3245,3245,3245,0
|
|
20241206,181800,1549514565,3245,3245,3245,3245,0
|
|
20241206,181700,1549514565,3245,3245,3245,3245,0
|
|
20241206,181600,1549514565,3245,3245,3245,3245,0
|
|
20241206,181500,1549514565,3245,3245,3245,3245,0
|
|
20241206,181400,1549514565,3245,3245,3245,3245,0
|
|
20241206,181300,1549514565,3245,3245,3245,3245,0
|
|
20241206,181200,1549514565,3245,3245,3245,3245,0
|
|
20241206,181100,1549514565,3245,3245,3245,3245,0
|
|
20241206,181000,1549514565,3245,3245,3245,3245,0
|
|
20241206,180900,1549514565,3245,3245,3245,3245,0
|
|
20241206,180800,1549514565,3245,3245,3245,3245,0
|
|
20241206,180700,1549514565,3245,3245,3245,3245,0
|
|
20241206,180600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,180500,1549514565,3245,3245,3245,3245,0
|
|
20241206,180400,1549514565,3245,3245,3245,3245,0
|
|
20241206,180300,1549514565,3245,3245,3245,3245,0
|
|
20241206,180200,1549514565,3245,3245,3245,3245,0
|
|
20241206,180100,1549514565,3245,3245,3245,3245,0
|
|
20241206,180000,1549514565,3245,3245,3245,3245,0
|
|
20241206,175900,1549514565,3245,3245,3245,3245,0
|
|
20241206,175800,1549514565,3245,3245,3245,3245,0
|
|
20241206,175700,1549514565,3245,3245,3245,3245,0
|
|
20241206,175600,1549514565,3245,3245,3245,3245,0
|
|
20241206,175500,1549514565,3245,3245,3245,3245,0
|
|
20241206,175400,1549514565,3245,3245,3245,3245,0
|
|
20241206,175300,1549514565,3245,3245,3245,3245,0
|
|
20241206,175200,1549514565,3245,3245,3245,3245,0
|
|
20241206,175100,1549514565,3245,3245,3245,3245,0
|
|
20241206,175000,1549514565,3245,3245,3245,3245,0
|
|
20241206,174900,1549514565,3245,3245,3245,3245,0
|
|
20241206,174800,1549514565,3245,3245,3245,3245,0
|
|
20241206,174700,1549514565,3245,3245,3245,3245,0
|
|
20241206,174600,1549514565,3245,3245,3245,3245,0
|
|
20241206,174500,1549514565,3245,3245,3245,3245,0
|
|
20241206,174400,1549514565,3245,3245,3245,3245,0
|
|
20241206,174300,1549514565,3245,3245,3245,3245,0
|
|
20241206,174200,1549514565,3245,3245,3245,3245,0
|
|
20241206,174100,1549514565,3245,3245,3245,3245,0
|
|
20241206,174000,1549514565,3245,3245,3245,3245,0
|
|
20241206,173900,1549514565,3245,3245,3245,3245,0
|
|
20241206,173800,1549514565,3245,3245,3245,3245,0
|
|
20241206,173700,1549514565,3245,3245,3245,3245,0
|
|
20241206,173600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,173500,1549514565,3245,3245,3245,3245,0
|
|
20241206,173400,1549514565,3245,3245,3245,3245,0
|
|
20241206,173300,1549514565,3245,3245,3245,3245,0
|
|
20241206,173200,1549514565,3245,3245,3245,3245,0
|
|
20241206,173100,1549514565,3245,3245,3245,3245,0
|
|
20241206,173000,1549514565,3245,3245,3245,3245,0
|
|
20241206,172900,1549514565,3245,3245,3245,3245,0
|
|
20241206,172800,1549514565,3245,3245,3245,3245,0
|
|
20241206,172700,1549514565,3245,3245,3245,3245,0
|
|
20241206,172600,1549514565,3245,3245,3245,3245,0
|
|
20241206,172500,1549514565,3245,3245,3245,3245,0
|
|
20241206,172400,1549514565,3245,3245,3245,3245,0
|
|
20241206,172300,1549514565,3245,3245,3245,3245,0
|
|
20241206,172200,1549514565,3245,3245,3245,3245,0
|
|
20241206,172100,1549514565,3245,3245,3245,3245,0
|
|
20241206,172000,1549514565,3245,3245,3245,3245,0
|
|
20241206,171900,1549514565,3245,3245,3245,3245,0
|
|
20241206,171800,1549514565,3245,3245,3245,3245,0
|
|
20241206,171700,1549514565,3245,3245,3245,3245,0
|
|
20241206,171600,1549514565,3245,3245,3245,3245,0
|
|
20241206,171500,1549514565,3245,3245,3245,3245,0
|
|
20241206,171400,1549514565,3245,3245,3245,3245,0
|
|
20241206,171300,1549514565,3245,3245,3245,3245,0
|
|
20241206,171200,1549514565,3245,3245,3245,3245,0
|
|
20241206,171100,1549514565,3245,3245,3245,3245,0
|
|
20241206,171000,1549514565,3245,3245,3245,3245,0
|
|
20241206,170900,1549514565,3245,3245,3245,3245,0
|
|
20241206,170800,1549514565,3245,3245,3245,3245,0
|
|
20241206,170700,1549514565,3245,3245,3245,3245,0
|
|
20241206,170600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,170500,1549514565,3245,3245,3245,3245,0
|
|
20241206,170400,1549514565,3245,3245,3245,3245,0
|
|
20241206,170300,1549514565,3245,3245,3245,3245,0
|
|
20241206,170200,1549514565,3245,3245,3245,3245,0
|
|
20241206,170100,1549514565,3245,3245,3245,3245,0
|
|
20241206,170000,1549514565,3245,3245,3245,3245,0
|
|
20241206,165900,1549514565,3245,3245,3245,3245,0
|
|
20241206,165800,1549514565,3245,3245,3245,3245,0
|
|
20241206,165700,1549514565,3245,3245,3245,3245,0
|
|
20241206,165600,1549514565,3245,3245,3245,3245,0
|
|
20241206,165500,1549514565,3245,3245,3245,3245,0
|
|
20241206,165400,1549514565,3245,3245,3245,3245,0
|
|
20241206,165300,1549514565,3245,3245,3245,3245,0
|
|
20241206,165200,1549514565,3245,3245,3245,3245,0
|
|
20241206,165100,1549514565,3245,3245,3245,3245,0
|
|
20241206,165000,1549514565,3245,3245,3245,3245,0
|
|
20241206,164900,1549514565,3245,3245,3245,3245,0
|
|
20241206,164800,1549514565,3245,3245,3245,3245,0
|
|
20241206,164700,1549514565,3245,3245,3245,3245,0
|
|
20241206,164600,1549514565,3245,3245,3245,3245,0
|
|
20241206,164500,1549514565,3245,3245,3245,3245,0
|
|
20241206,164400,1549514565,3245,3245,3245,3245,0
|
|
20241206,164300,1549514565,3245,3245,3245,3245,0
|
|
20241206,164200,1549514565,3245,3245,3245,3245,0
|
|
20241206,164100,1549514565,3245,3245,3245,3245,0
|
|
20241206,164000,1549514565,3245,3245,3245,3245,0
|
|
20241206,163900,1549514565,3245,3245,3245,3245,0
|
|
20241206,163800,1549514565,3245,3245,3245,3245,0
|
|
20241206,163700,1549514565,3245,3245,3245,3245,0
|
|
20241206,163600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,163500,1549514565,3245,3245,3245,3245,0
|
|
20241206,163400,1549514565,3245,3245,3245,3245,0
|
|
20241206,163300,1549514565,3245,3245,3245,3245,0
|
|
20241206,163200,1549514565,3245,3245,3245,3245,0
|
|
20241206,163100,1549514565,3245,3245,3245,3245,0
|
|
20241206,163000,1549514565,3245,3245,3245,3245,0
|
|
20241206,162900,1549514565,3245,3245,3245,3245,0
|
|
20241206,162800,1549514565,3245,3245,3245,3245,0
|
|
20241206,162700,1549514565,3245,3245,3245,3245,0
|
|
20241206,162600,1549514565,3245,3245,3245,3245,0
|
|
20241206,162500,1549514565,3245,3245,3245,3245,0
|
|
20241206,162400,1549514565,3245,3245,3245,3245,0
|
|
20241206,162300,1549514565,3245,3245,3245,3245,0
|
|
20241206,162200,1549514565,3245,3245,3245,3245,0
|
|
20241206,162100,1549514565,3245,3245,3245,3245,0
|
|
20241206,162000,1549514565,3245,3245,3245,3245,0
|
|
20241206,161900,1549514565,3245,3245,3245,3245,0
|
|
20241206,161800,1549514565,3245,3245,3245,3245,0
|
|
20241206,161700,1549514565,3245,3245,3245,3245,0
|
|
20241206,161600,1549514565,3245,3245,3245,3245,0
|
|
20241206,161500,1549514565,3245,3245,3245,3245,0
|
|
20241206,161400,1549514565,3245,3245,3245,3245,0
|
|
20241206,161300,1549514565,3245,3245,3245,3245,0
|
|
20241206,161200,1549514565,3245,3245,3245,3245,0
|
|
20241206,161100,1549514565,3245,3245,3245,3245,0
|
|
20241206,161000,1549514565,3245,3245,3245,3245,0
|
|
20241206,160900,1549514565,3245,3245,3245,3245,0
|
|
20241206,160800,1549514565,3245,3245,3245,3245,0
|
|
20241206,160700,1549514565,3245,3245,3245,3245,0
|
|
20241206,160600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,160500,1549514565,3245,3245,3245,3245,0
|
|
20241206,160400,1549514565,3245,3245,3245,3245,0
|
|
20241206,160300,1549514565,3245,3245,3245,3245,0
|
|
20241206,160200,1549514565,3245,3245,3245,3245,0
|
|
20241206,160100,1549514565,3245,3245,3245,3245,0
|
|
20241206,160000,1549514565,3245,3245,3245,3245,0
|
|
20241206,155900,1549514565,3245,3245,3245,3245,0
|
|
20241206,155800,1549514565,3245,3245,3245,3245,0
|
|
20241206,155700,1549514565,3245,3245,3245,3245,0
|
|
20241206,155600,1549514565,3245,3245,3245,3245,0
|
|
20241206,155500,1549514565,3245,3245,3245,3245,0
|
|
20241206,155400,1549514565,3245,3245,3245,3245,0
|
|
20241206,155300,1549514565,3245,3245,3245,3245,0
|
|
20241206,155200,1549514565,3245,3245,3245,3245,0
|
|
20241206,155100,1549514565,3245,3245,3245,3245,0
|
|
20241206,155000,1549514565,3245,3245,3245,3245,0
|
|
20241206,154900,1549514565,3245,3245,3245,3245,0
|
|
20241206,154800,1549514565,3245,3245,3245,3245,0
|
|
20241206,154700,1549514565,3245,3245,3245,3245,0
|
|
20241206,154600,1549514565,3245,3245,3245,3245,0
|
|
20241206,154500,1549514565,3245,3245,3245,3245,0
|
|
20241206,154400,1549514565,3245,3245,3245,3245,0
|
|
20241206,154300,1549514565,3245,3245,3245,3245,0
|
|
20241206,154200,1549514565,3245,3245,3245,3245,0
|
|
20241206,154100,1549514565,3245,3245,3245,3245,0
|
|
20241206,154000,1549514565,3245,3245,3245,3245,0
|
|
20241206,153900,1549514565,3245,3245,3245,3245,0
|
|
20241206,153800,1549514565,3245,3245,3245,3245,0
|
|
20241206,153700,1549514565,3245,3245,3245,3245,0
|
|
20241206,153600,1549514565,3245,3245,3245,3245,16827
|
|
20241206,153500,1549514565,3245,3245,3245,3245,0
|
|
20241206,153400,1549514565,3245,3245,3245,3245,0
|
|
20241206,153300,1549514565,3245,3245,3245,3245,0
|
|
20241206,153200,1549514565,3245,3245,3245,3245,0
|
|
20241206,153100,1549514565,3245,3245,3245,3245,0
|
|
20241206,153000,1549514565,3245,3245,3245,3245,16827
|
|
20241206,152900,1494910950,3235,3235,3235,3235,0
|
|
20241206,152800,1494910950,3235,3235,3235,3235,0
|
|
20241206,152700,1494910950,3235,3235,3235,3235,0
|
|
20241206,152600,1494910950,3235,3235,3235,3235,0
|
|
20241206,152500,1494910950,3235,3235,3235,3235,0
|
|
20241206,152400,1494910950,3235,3235,3235,3235,0
|
|
20241206,152300,1494910950,3235,3235,3235,3235,0
|
|
20241206,152200,1494910950,3235,3235,3235,3235,0
|
|
20241206,152100,1494910950,3235,3235,3235,3235,0
|
|
20241206,152000,1494910950,3235,3235,3235,3235,0
|
|
20241206,151900,1494910950,3235,3235,3240,3225,2794
|
|
20241206,151800,1485875410,3235,3220,3235,3200,7880
|
|
20241206,151700,1460457500,3220,3220,3220,3220,134
|
|
20241206,151600,1460026020,3220,3200,3220,3200,380
|
|
20241206,151500,1458803030,3200,3210,3210,3200,207
|
|
20241206,151400,1458139120,3210,3215,3220,3205,889
|
|
20241206,151300,1455280920,3225,3225,3225,3225,5
|
|
20241206,151200,1455264795,3225,3190,3225,3180,9060
|
|
20241206,151100,1426159450,3215,3195,3215,3180,1367
|
|
20241206,151000,1421792360,3210,3220,3220,3210,1352
|
|
20241206,150900,1417448700,3215,3210,3215,3210,1788
|
|
20241206,150800,1411701890,3210,3190,3210,3190,1979
|
|
20241206,150700,1405360420,3190,3195,3195,3150,7137
|
|
20241206,150600,1382790605,3195,3195,3195,3195,2
|
|
20241206,150500,1382784215,3200,3195,3200,3195,550
|
|
20241206,150400,1381024220,3200,3200,3215,3200,686
|
|
20241206,150300,1378823565,3200,3215,3220,3200,512
|
|
20241206,150200,1377175850,3215,3200,3215,3200,6400
|
|
20241206,150100,1356634550,3200,3200,3200,3200,912
|
|
20241206,150000,1353716150,3205,3205,3205,3205,8
|
|
20241206,145900,1353690510,3205,3205,3205,3205,68
|
|
20241206,145800,1353472570,3205,3205,3205,3205,100
|
|
20241206,145700,1353152070,3200,3210,3210,3200,625
|
|
20241206,145600,1351146280,3220,3210,3220,3210,154
|
|
20241206,145500,1350650905,3220,3220,3220,3220,324
|
|
20241206,145400,1349607625,3215,3200,3215,3200,7022
|
|
20241206,145300,1327074330,3190,3190,3190,3190,413
|
|
20241206,145200,1325756860,3190,3205,3205,3190,117
|
|
20241206,145100,1325383600,3205,3205,3205,3205,66
|
|
20241206,145000,1325172070,3180,3180,3180,3180,1
|
|
20241206,144900,1325168890,3210,3200,3210,3200,805
|
|
20241206,144800,1322592880,3200,3200,3200,3200,0
|
|
20241206,144700,1322592880,3200,3180,3200,3180,1512
|
|
20241206,144600,1317757705,3185,3185,3185,3185,20
|
|
20241206,144500,1317694005,3165,3165,3165,3165,10
|
|
20241206,144400,1317662355,3165,3165,3165,3165,10
|
|
20241206,144300,1317630705,3155,3165,3165,3155,63
|
|
20241206,144200,1317431885,3165,3165,3165,3165,0
|
|
20241206,144100,1317431885,3165,3190,3190,3165,692
|
|
20241206,144000,1315231715,3190,3210,3210,3190,67
|
|
20241206,143900,1315016915,3210,3190,3210,3190,1664
|
|
20241206,143800,1309695485,3190,3180,3190,3180,2482
|
|
20241206,143700,1301788250,3180,3180,3180,3180,558
|
|
20241206,143600,1300013810,3165,3185,3185,3130,4418
|
|
20241206,143500,1286129910,3190,3190,3190,3190,389
|
|
20241206,143400,1284889000,3185,3185,3185,3185,516
|
|
20241206,143300,1283245540,3205,3205,3210,3205,3451
|
|
20241206,143200,1272172695,3205,3180,3205,3180,4682
|
|
20241206,143100,1257203795,3180,3175,3190,3170,3598
|
|
20241206,143000,1245753135,3180,3165,3180,3165,1883
|
|
20241206,142900,1239772590,3165,3160,3165,3160,255
|
|
20241206,142800,1238966515,3165,3165,3165,3165,0
|
|
20241206,142700,1238966515,3165,3130,3165,3125,1682
|
|
20241206,142600,1233660120,3130,3145,3150,3130,1181
|
|
20241206,142500,1229958805,3140,3145,3145,3140,73
|
|
20241206,142400,1229729270,3150,3170,3170,3150,299
|
|
20241206,142300,1228787400,3170,3170,3170,3155,529
|
|
20241206,142200,1227117760,3170,3170,3170,3170,0
|
|
20241206,142100,1227117760,3170,3155,3180,3145,2379
|
|
20241206,142000,1219606670,3155,3155,3155,3155,231
|
|
20241206,141900,1218877865,3155,3155,3155,3155,500
|
|
20241206,141800,1217300365,3160,3170,3170,3160,650
|
|
20241206,141700,1215239935,3175,3175,3175,3175,0
|
|
20241206,141600,1215239935,3175,3175,3175,3175,2
|
|
20241206,141500,1215233585,3175,3175,3175,3175,5
|
|
20241206,141400,1215217710,3175,3175,3175,3175,100
|
|
20241206,141300,1214900210,3160,3165,3165,3160,483
|
|
20241206,141200,1213372930,3160,3160,3160,3160,214
|
|
20241206,141100,1212696690,3160,3165,3185,3160,1511
|
|
20241206,141000,1207921405,3165,3175,3175,3165,1020
|
|
20241206,140900,1204692810,3190,3190,3190,3190,20
|
|
20241206,140800,1204629010,3190,3190,3190,3190,534
|
|
20241206,140700,1202925550,3190,3180,3190,3180,330
|
|
20241206,140600,1201873040,3165,3180,3180,3165,2265
|
|
20241206,140500,1194696425,3185,3195,3200,3185,1993
|
|
20241206,140400,1188325475,3195,3205,3205,3185,1865
|
|
20241206,140300,1182363955,3205,3185,3205,3185,6601
|
|
20241206,140200,1161261140,3190,3175,3190,3175,2545
|
|
20241206,140100,1153162730,3170,3190,3195,3170,806
|
|
20241206,140000,1150591310,3195,3120,3195,3120,20838
|
|
20241206,135900,1084423225,3145,3145,3145,3145,0
|
|
20241206,135800,1084423225,3145,3110,3145,3110,5180
|
|
20241206,135700,1068188125,3085,3085,3085,3085,0
|
|
20241206,135600,1068188125,3085,3085,3085,3085,0
|
|
20241206,135500,1068188125,3085,3085,3085,3085,0
|
|
20241206,135400,1068188125,3085,3085,3085,3085,459
|
|
20241206,135300,1066772110,3085,3085,3085,3085,2
|
|
20241206,135200,1066765940,3085,3110,3110,3085,45
|
|
20241206,135100,1066626015,3110,3110,3110,3110,0
|
|
20241206,135000,1066626015,3110,3110,3110,3110,0
|
|
20241206,134900,1066626015,3110,3100,3110,3100,219
|
|
20241206,134800,1065945075,3100,3105,3110,3100,3235
|
|
20241206,134700,1055886840,3110,3110,3110,3110,0
|
|
20241206,134600,1055886840,3110,3110,3110,3110,1
|
|
20241206,134500,1055883730,3115,3115,3115,3115,1
|
|
20241206,134400,1055880615,3085,3085,3085,3085,440
|
|
20241206,134300,1054523215,3085,3100,3100,3080,601
|
|
20241206,134200,1052664920,3120,3120,3120,3120,1042
|
|
20241206,134100,1049413880,3100,3110,3125,3100,1515
|
|
20241206,134000,1044693680,3115,3125,3125,3115,420
|
|
20241206,133900,1043384420,3115,3115,3115,3115,1
|
|
20241206,133800,1043381305,3125,3125,3125,3125,1
|
|
20241206,133700,1043378180,3120,3120,3120,3120,681
|
|
20241206,133600,1041253460,3120,3120,3120,3120,100
|
|
20241206,133500,1040941460,3120,3125,3125,3120,317
|
|
20241206,133400,1039951930,3120,3140,3140,3120,750
|
|
20241206,133300,1037597310,3140,3140,3140,3140,1100
|
|
20241206,133200,1034143310,3140,3140,3140,3140,0
|
|
20241206,133100,1034143310,3140,3135,3140,3135,831
|
|
20241206,133000,1031534915,3135,3135,3135,3135,0
|
|
20241206,132900,1031534915,3135,3135,3135,3135,0
|
|
20241206,132800,1031534915,3135,3135,3135,3135,16
|
|
20241206,132700,1031484755,3110,3110,3110,3110,0
|
|
20241206,132600,1031484755,3110,3140,3140,3110,491
|
|
20241206,132500,1029943975,3140,3140,3140,3140,100
|
|
20241206,132400,1029629975,3140,3140,3140,3140,100
|
|
20241206,132300,1029315975,3140,3140,3140,3140,0
|
|
20241206,132200,1029315975,3140,3100,3140,3100,56
|
|
20241206,132100,1029142135,3145,3140,3145,3140,875
|
|
20241206,132000,1026393090,3090,3100,3100,3090,1239
|
|
20241206,131900,1022552340,3100,3100,3130,3100,3900
|
|
20241206,131800,1010377070,3110,3120,3120,3110,628
|
|
20241206,131700,1008420990,3120,3120,3120,3120,450
|
|
20241206,131600,1007016990,3130,3130,3130,3130,252
|
|
20241206,131500,1006228230,3145,3130,3150,3130,5032
|
|
20241206,131400,990385610,3150,3130,3150,3130,17879
|
|
20241206,131300,934293215,3135,3135,3135,3135,1802
|
|
20241206,131200,928643945,3135,3105,3135,3105,3209
|
|
20241206,131100,918636375,3075,3075,3115,3075,15643
|
|
20241206,131000,870201805,3070,3070,3070,3070,0
|
|
20241206,130900,870201805,3070,3060,3070,3060,1639
|
|
20241206,130800,865170125,3075,3075,3075,3075,0
|
|
20241206,130700,865170125,3075,3070,3075,3070,379
|
|
20241206,130600,864006555,3070,3060,3070,3060,983
|
|
20241206,130500,860993565,3050,3050,3050,3050,210
|
|
20241206,130400,860353065,3050,3050,3050,3050,0
|
|
20241206,130300,860353065,3050,3050,3050,3050,0
|
|
20241206,130200,860353065,3050,3045,3050,3045,191
|
|
20241206,130100,859771415,3050,3050,3050,3050,0
|
|
20241206,130000,859771415,3050,3050,3050,3050,1964
|
|
20241206,125900,853781215,3055,3055,3055,3055,0
|
|
20241206,125800,853781215,3055,3055,3055,3055,0
|
|
20241206,125700,853781215,3055,3055,3055,3055,0
|
|
20241206,125600,853781215,3055,3055,3055,3055,0
|
|
20241206,125500,853781215,3055,3055,3055,3055,0
|
|
20241206,125400,853781215,3055,3055,3055,3055,36
|
|
20241206,125300,853671235,3055,3055,3055,3055,4
|
|
20241206,125200,853659015,3065,3065,3065,3065,4
|
|
20241206,125100,853646755,3065,3065,3065,3065,0
|
|
20241206,125000,853646755,3065,3065,3065,3065,2
|
|
20241206,124900,853640625,3065,3065,3065,3065,10
|
|
20241206,124800,853609975,3065,3065,3065,3065,4
|
|
20241206,124700,853597715,3055,3055,3055,3055,0
|
|
20241206,124600,853597715,3055,3055,3055,3055,0
|
|
20241206,124500,853597715,3055,3050,3055,3050,501
|
|
20241206,124400,852069660,3050,3050,3050,3050,100
|
|
20241206,124300,851764660,3040,3040,3040,3040,10000
|
|
20241206,124200,821364660,3030,3035,3035,3030,204
|
|
20241206,124100,820746385,3040,3040,3040,3040,1723
|
|
20241206,124000,815508465,3040,3040,3040,3040,0
|
|
20241206,123900,815508465,3040,3040,3040,3040,0
|
|
20241206,123800,815508465,3040,3040,3040,3040,10
|
|
20241206,123700,815478065,3040,3040,3040,3040,0
|
|
20241206,123600,815478065,3040,3040,3040,3040,77
|
|
20241206,123500,815243985,3040,3040,3040,3040,1
|
|
20241206,123400,815240945,3045,3045,3045,3045,0
|
|
20241206,123300,815240945,3045,3045,3045,3045,0
|
|
20241206,123200,815240945,3045,3045,3045,3045,0
|
|
20241206,123100,815240945,3045,3045,3045,3045,187
|
|
20241206,123000,814671530,3045,3045,3045,3045,49
|
|
20241206,122900,814522325,3040,3040,3040,3040,252
|
|
20241206,122800,813756245,3040,3040,3040,3040,11
|
|
20241206,122700,813722805,3040,3040,3040,3040,0
|
|
20241206,122600,813722805,3040,3040,3040,3040,2573
|
|
20241206,122500,805900885,3040,3045,3045,3040,372
|
|
20241206,122400,804768150,3045,3045,3045,3045,0
|
|
20241206,122300,804768150,3045,3045,3045,3045,0
|
|
20241206,122200,804768150,3045,3045,3045,3045,0
|
|
20241206,122100,804768150,3045,3045,3045,3045,0
|
|
20241206,122000,804768150,3045,3045,3045,3045,0
|
|
20241206,121900,804768150,3045,3045,3045,3045,197
|
|
20241206,121800,804168285,3045,3045,3045,3045,0
|
|
20241206,121700,804168285,3045,3045,3045,3045,0
|
|
20241206,121600,804168285,3045,3045,3045,3045,10
|
|
20241206,121500,804137835,3045,3045,3045,3045,0
|
|
20241206,121400,804137835,3045,3045,3045,3045,0
|
|
20241206,121300,804137835,3045,3045,3045,3045,0
|
|
20241206,121200,804137835,3045,3045,3045,3045,0
|
|
20241206,121100,804137835,3045,3045,3045,3045,0
|
|
20241206,121000,804137835,3045,3050,3050,3045,197
|
|
20241206,120900,803537965,3045,3045,3045,3045,1177
|
|
20241206,120800,799954000,3050,3050,3050,3050,0
|
|
20241206,120700,799954000,3050,3050,3050,3050,850
|
|
20241206,120600,797361500,3050,3050,3050,3050,0
|
|
20241206,120500,797361500,3050,3050,3050,3050,0
|
|
20241206,120400,797361500,3050,3050,3050,3050,1
|
|
20241206,120300,797358450,3050,3050,3050,3050,625
|
|
20241206,120200,795452200,3050,3050,3050,3050,0
|
|
20241206,120100,795452200,3050,3050,3050,3050,0
|
|
20241206,120000,795452200,3050,3050,3050,3050,0
|
|
20241206,115900,795452200,3050,3050,3050,3050,483
|
|
20241206,115800,793979050,3050,3055,3055,3050,21
|
|
20241206,115700,793914955,3080,3080,3080,3080,1
|
|
20241206,115600,793911875,3080,3080,3080,3080,9
|
|
20241206,115500,793884155,3085,3085,3085,3085,0
|
|
20241206,115400,793884155,3085,3085,3085,3085,0
|
|
20241206,115300,793884155,3085,3080,3085,3045,3048
|
|
20241206,115200,784579540,3080,3080,3080,3080,2
|
|
20241206,115100,784573380,3080,3070,3080,3070,9
|
|
20241206,115000,784545705,3090,3075,3090,3075,7090
|
|
20241206,114900,762637620,3075,3070,3075,3070,8662
|
|
20241206,114800,736044785,3065,3055,3065,3055,669
|
|
20241206,114700,733994350,3065,3065,3065,3065,0
|
|
20241206,114600,733994350,3065,3065,3065,3065,0
|
|
20241206,114500,733994350,3065,3065,3065,3065,0
|
|
20241206,114400,733994350,3065,3065,3065,3065,0
|
|
20241206,114300,733994350,3065,3065,3065,3065,0
|
|
20241206,114200,733994350,3065,3065,3065,3065,0
|
|
20241206,114100,733994350,3065,3065,3065,3065,50
|
|
20241206,114000,733841100,3065,3065,3070,3065,3992
|
|
20241206,113900,721598545,3065,3065,3065,3065,0
|
|
20241206,113800,721598545,3065,3065,3065,3065,4
|
|
20241206,113700,721586285,3055,3055,3055,3055,1620
|
|
20241206,113600,716637185,3065,3065,3065,3065,0
|
|
20241206,113500,716637185,3065,3065,3065,3065,0
|
|
20241206,113400,716637185,3065,3055,3065,3055,4669
|
|
20241206,113300,702340840,3065,3065,3065,3065,0
|
|
20241206,113200,702340840,3065,3065,3065,3065,100
|
|
20241206,113100,702034340,3065,3065,3065,3065,3459
|
|
20241206,113000,691432505,3065,3070,3070,3065,2
|
|
20241206,112900,691426370,3070,3045,3070,3045,3424
|
|
20241206,112800,680949165,3040,3040,3040,3040,459
|
|
20241206,112700,679553805,3040,3040,3040,3040,0
|
|
20241206,112600,679553805,3040,3040,3040,3040,2370
|
|
20241206,112500,672349005,3040,3035,3040,3035,1723
|
|
20241206,112400,667113620,3040,3040,3040,3040,0
|
|
20241206,112300,667113620,3040,3040,3040,3040,0
|
|
20241206,112200,667113620,3040,3040,3040,3040,0
|
|
20241206,112100,667113620,3040,3040,3040,3040,0
|
|
20241206,112000,667113620,3040,3040,3040,3040,0
|
|
20241206,111900,667113620,3040,3020,3040,3020,2799
|
|
20241206,111800,658604810,3020,3020,3020,3020,0
|
|
20241206,111700,658604810,3020,3020,3020,3020,1600
|
|
20241206,111600,653772810,3030,3030,3030,3030,231
|
|
20241206,111500,653072880,3040,3040,3040,3040,1
|
|
20241206,111400,653069840,3045,3045,3045,3045,0
|
|
20241206,111300,653069840,3045,3045,3045,3045,0
|
|
20241206,111200,653069840,3045,3045,3045,3045,0
|
|
20241206,111100,653069840,3045,3045,3045,3045,30
|
|
20241206,111000,652978490,3045,3045,3045,3045,0
|
|
20241206,110900,652978490,3045,3045,3045,3045,0
|
|
20241206,110800,652978490,3045,3045,3045,3045,33
|
|
20241206,110700,652878005,3045,3035,3045,3035,500
|
|
20241206,110600,651358035,3035,3030,3035,3030,595
|
|
20241206,110500,649552710,3035,3035,3035,3035,0
|
|
20241206,110400,649552710,3035,3030,3035,3030,1085
|
|
20241206,110300,646265110,3025,3015,3025,3015,1011
|
|
20241206,110200,643206940,3020,3020,3020,3020,20
|
|
20241206,110100,643146540,3020,3000,3020,3000,16
|
|
20241206,110000,643098370,3010,3000,3010,3000,2015
|
|
20241206,105900,637047585,2995,2995,2995,2995,360
|
|
20241206,105800,635969385,2990,2990,2990,2990,385
|
|
20241206,105700,634818235,3010,2995,3010,2995,302
|
|
20241206,105600,633913145,2995,3000,3000,2995,256
|
|
20241206,105500,633146175,3000,3025,3025,3000,20013
|
|
20241206,105400,573106910,3000,3005,3005,3000,528
|
|
20241206,105300,571521150,3005,3005,3005,3005,783
|
|
20241206,105200,569168235,3005,3030,3030,3005,100
|
|
20241206,105100,568867710,3035,3035,3035,3035,6
|
|
20241206,105000,568849500,3005,3010,3010,3005,200
|
|
20241206,104900,568247805,3035,3035,3035,3005,988
|
|
20241206,104800,565275785,3045,3045,3045,3045,0
|
|
20241206,104700,565275785,3045,3045,3045,3045,0
|
|
20241206,104600,565275785,3045,3045,3045,3045,0
|
|
20241206,104500,565275785,3045,3045,3045,3045,0
|
|
20241206,104400,565275785,3045,3045,3045,3045,0
|
|
20241206,104300,565275785,3045,3045,3045,3045,0
|
|
20241206,104200,565275785,3045,3030,3045,3030,62
|
|
20241206,104100,565087895,3020,3020,3020,3020,0
|
|
20241206,104000,565087895,3020,3020,3020,3020,0
|
|
20241206,103900,565087895,3020,3020,3020,3020,0
|
|
20241206,103800,565087895,3020,3035,3040,3020,703
|
|
20241206,103700,562952390,3010,3010,3010,3010,3000
|
|
20241206,103600,553922390,3010,3010,3010,3010,0
|
|
20241206,103500,553922390,3010,3010,3010,3010,0
|
|
20241206,103400,553922390,3010,3010,3010,3010,0
|
|
20241206,103300,553922390,3010,3020,3020,3010,338
|
|
20241206,103200,552901650,3020,3020,3020,3020,0
|
|
20241206,103100,552901650,3020,3020,3020,3020,210
|
|
20241206,103000,552267450,3005,3005,3005,3005,0
|
|
20241206,102900,552267450,3005,3010,3010,3005,626
|
|
20241206,102800,550384920,3015,3015,3015,3015,0
|
|
20241206,102700,550384920,3015,3015,3015,3015,61
|
|
20241206,102600,550201005,3015,3015,3015,3015,1
|
|
20241206,102500,550197990,3035,3035,3035,3035,0
|
|
20241206,102400,550197990,3035,3035,3035,3035,199
|
|
20241206,102300,549594025,3010,3010,3010,3010,3211
|
|
20241206,102200,539928915,3035,3035,3035,3035,0
|
|
20241206,102100,539928915,3035,3035,3035,3035,1
|
|
20241206,102000,539925880,3015,3015,3015,3015,172
|
|
20241206,101900,539407300,3030,3030,3030,3030,664
|
|
20241206,101800,537395380,3030,3005,3030,3005,5455
|
|
20241206,101700,520972320,3000,3000,3000,3000,34
|
|
20241206,101600,520870320,3000,3000,3000,3000,1300
|
|
20241206,101500,516970320,3000,3005,3005,3000,2781
|
|
20241206,101400,508619725,3020,3005,3020,3005,920
|
|
20241206,101300,505842000,3000,3005,3005,3000,1002
|
|
20241206,101200,502835410,3005,3005,3005,3005,303
|
|
20241206,101100,501924895,3010,3040,3040,3010,21365
|
|
20241206,101000,437357260,3040,3040,3040,3040,1589
|
|
20241206,100900,432526700,3045,3045,3045,3040,2736
|
|
20241206,100800,424201260,3045,3045,3045,3045,4502
|
|
20241206,100700,410492670,3040,3055,3055,3040,2613
|
|
20241206,100600,402530370,3055,3050,3055,3045,1435
|
|
20241206,100500,398157345,3045,3045,3045,3045,3540
|
|
20241206,100400,387378045,3050,3060,3060,3050,5101
|
|
20241206,100300,371800785,3070,3070,3070,3060,2445
|
|
20241206,100200,364297735,3070,3090,3090,3070,2095
|
|
20241206,100100,357866065,3090,3090,3090,3090,0
|
|
20241206,100000,357866065,3090,3090,3090,3090,11
|
|
20241206,095900,357832075,3065,3065,3065,3065,13
|
|
20241206,095800,357792230,3090,3065,3090,3065,121
|
|
20241206,095700,357420090,3060,3075,3075,3060,630
|
|
20241206,095600,355489670,3075,3075,3075,3070,254
|
|
20241206,095500,354708640,3075,3075,3075,3075,121
|
|
20241206,095400,354336565,3075,3075,3100,3075,2014
|
|
20241206,095300,348095585,3075,3070,3075,3070,93
|
|
20241206,095200,347809635,3075,3095,3100,3070,1313
|
|
20241206,095100,343762570,3075,3080,3080,3070,363
|
|
20241206,095000,342646135,3080,3080,3080,3080,0
|
|
20241206,094900,342646135,3080,3090,3100,3080,819
|
|
20241206,094800,340115320,3100,3100,3105,3090,276
|
|
20241206,094700,339259635,3090,3100,3100,3090,66
|
|
20241206,094600,339055335,3095,3095,3095,3090,812
|
|
20241206,094500,336542200,3095,3070,3100,3070,971
|
|
20241206,094400,333540410,3090,3075,3090,3060,572
|
|
20241206,094300,331776965,3055,3095,3105,3055,4265
|
|
20241206,094200,318663145,3105,3110,3115,3105,3791
|
|
20241206,094100,306886390,3115,3105,3115,3105,231
|
|
20241206,094000,306166890,3115,3105,3115,3100,586
|
|
20241206,093900,304344670,3105,3100,3105,3100,502
|
|
20241206,093800,302786965,3105,3105,3105,3105,0
|
|
20241206,093700,302786965,3105,3060,3105,3055,28265
|
|
20241206,093600,215438570,3075,3075,3075,3075,0
|
|
20241206,093500,215438570,3075,3065,3075,3065,4804
|
|
20241206,093400,200667270,3075,3075,3075,3075,1
|
|
20241206,093300,200664195,3080,3060,3080,3060,1100
|
|
20241206,093200,197282195,3080,3080,3080,3080,50
|
|
20241206,093100,197128195,3080,3080,3080,3080,27
|
|
20241206,093000,197045035,3055,3055,3055,3055,105
|
|
20241206,092900,196724260,3055,3070,3070,3055,3219
|
|
20241206,092800,186861910,3080,3080,3080,3080,128
|
|
20241206,092700,186467670,3070,3070,3070,3070,139
|
|
20241206,092600,186040940,3075,3080,3080,3075,1217
|
|
20241206,092500,182297580,3090,3090,3090,3090,300
|
|
20241206,092400,181370580,3090,3075,3090,3075,148
|
|
20241206,092300,180914325,3090,3090,3090,3090,100
|
|
20241206,092200,180605325,3095,3100,3100,3095,1019
|
|
20241206,092100,177451430,3100,3100,3105,3100,3679
|
|
20241206,092000,166041145,3100,3060,3100,3060,7652
|
|
20241206,091900,142421430,3060,3075,3075,3060,155
|
|
20241206,091800,141944880,3060,3070,3070,3060,1319
|
|
20241206,091700,137905550,3070,3085,3085,3070,697
|
|
20241206,091600,135756760,3070,3050,3070,3050,1085
|
|
20241206,091500,132434545,3055,3055,3060,3055,3483
|
|
20241206,091400,121790480,3070,3070,3150,3070,7060
|
|
20241206,091300,99935950,3060,3025,3070,3025,10249
|
|
20241206,091200,68832875,3020,3005,3020,3005,3059
|
|
20241206,091100,59597465,3005,2985,3005,2985,699
|
|
20241206,091000,57501455,3020,2990,3025,2990,315
|
|
20241206,090900,56556340,2970,2990,2990,2970,11
|
|
20241206,090800,56523470,2970,2980,2980,2970,1500
|
|
20241206,090700,52065955,2975,2985,2985,2975,2929
|
|
20241206,090600,43342380,2985,3020,3020,2985,3702
|
|
20241206,090500,32244605,3020,3035,3035,3020,118
|
|
20241206,090400,31886490,3035,3020,3035,3020,1062
|
|
20241206,090300,28677495,3020,3050,3050,3020,2033
|
|
20241206,090200,22517735,3060,3050,3065,3050,3070
|
|
20241206,090100,13110665,3035,3000,3040,3000,3706
|
|
20241206,090000,1901995,3000,3000,3000,2995,634
|