609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190600,990081030,3120,3120,3120,3120,3368
|
|
20241218,190500,990081030,3120,3120,3120,3120,0
|
|
20241218,190400,990081030,3120,3120,3120,3120,0
|
|
20241218,190300,990081030,3120,3120,3120,3120,0
|
|
20241218,190200,990081030,3120,3120,3120,3120,0
|
|
20241218,190100,990081030,3120,3120,3120,3120,0
|
|
20241218,190000,990081030,3120,3120,3120,3120,0
|
|
20241218,185900,990081030,3120,3120,3120,3120,0
|
|
20241218,185800,990081030,3120,3120,3120,3120,0
|
|
20241218,185700,990081030,3120,3120,3120,3120,0
|
|
20241218,185600,990081030,3120,3120,3120,3120,0
|
|
20241218,185500,990081030,3120,3120,3120,3120,0
|
|
20241218,185400,990081030,3120,3120,3120,3120,0
|
|
20241218,185300,990081030,3120,3120,3120,3120,0
|
|
20241218,185200,990081030,3120,3120,3120,3120,0
|
|
20241218,185100,990081030,3120,3120,3120,3120,0
|
|
20241218,185000,990081030,3120,3120,3120,3120,0
|
|
20241218,184900,990081030,3120,3120,3120,3120,0
|
|
20241218,184800,990081030,3120,3120,3120,3120,0
|
|
20241218,184700,990081030,3120,3120,3120,3120,0
|
|
20241218,184600,990081030,3120,3120,3120,3120,0
|
|
20241218,184500,990081030,3120,3120,3120,3120,0
|
|
20241218,184400,990081030,3120,3120,3120,3120,0
|
|
20241218,184300,990081030,3120,3120,3120,3120,0
|
|
20241218,184200,990081030,3120,3120,3120,3120,0
|
|
20241218,184100,990081030,3120,3120,3120,3120,0
|
|
20241218,184000,990081030,3120,3120,3120,3120,0
|
|
20241218,183900,990081030,3120,3120,3120,3120,0
|
|
20241218,183800,990081030,3120,3120,3120,3120,0
|
|
20241218,183700,990081030,3120,3120,3120,3120,0
|
|
20241218,183600,990081030,3120,3120,3120,3120,3368
|
|
20241218,183500,990081030,3120,3120,3120,3120,0
|
|
20241218,183400,990081030,3120,3120,3120,3120,0
|
|
20241218,183300,990081030,3120,3120,3120,3120,0
|
|
20241218,183200,990081030,3120,3120,3120,3120,0
|
|
20241218,183100,990081030,3120,3120,3120,3120,0
|
|
20241218,183000,990081030,3120,3120,3120,3120,0
|
|
20241218,182900,990081030,3120,3120,3120,3120,0
|
|
20241218,182800,990081030,3120,3120,3120,3120,0
|
|
20241218,182700,990081030,3120,3120,3120,3120,0
|
|
20241218,182600,990081030,3120,3120,3120,3120,0
|
|
20241218,182500,990081030,3120,3120,3120,3120,0
|
|
20241218,182400,990081030,3120,3120,3120,3120,0
|
|
20241218,182300,990081030,3120,3120,3120,3120,0
|
|
20241218,182200,990081030,3120,3120,3120,3120,0
|
|
20241218,182100,990081030,3120,3120,3120,3120,0
|
|
20241218,182000,990081030,3120,3120,3120,3120,0
|
|
20241218,181900,990081030,3120,3120,3120,3120,0
|
|
20241218,181800,990081030,3120,3120,3120,3120,0
|
|
20241218,181700,990081030,3120,3120,3120,3120,0
|
|
20241218,181600,990081030,3120,3120,3120,3120,0
|
|
20241218,181500,990081030,3120,3120,3120,3120,0
|
|
20241218,181400,990081030,3120,3120,3120,3120,0
|
|
20241218,181300,990081030,3120,3120,3120,3120,0
|
|
20241218,181200,990081030,3120,3120,3120,3120,0
|
|
20241218,181100,990081030,3120,3120,3120,3120,0
|
|
20241218,181000,990081030,3120,3120,3120,3120,0
|
|
20241218,180900,990081030,3120,3120,3120,3120,0
|
|
20241218,180800,990081030,3120,3120,3120,3120,0
|
|
20241218,180700,990081030,3120,3120,3120,3120,0
|
|
20241218,180600,990081030,3120,3120,3120,3120,3368
|
|
20241218,180500,990081030,3120,3120,3120,3120,0
|
|
20241218,180400,990081030,3120,3120,3120,3120,0
|
|
20241218,180300,990081030,3120,3120,3120,3120,0
|
|
20241218,180200,990081030,3120,3120,3120,3120,0
|
|
20241218,180100,990081030,3120,3120,3120,3120,0
|
|
20241218,180000,990081030,3120,3120,3120,3120,0
|
|
20241218,175900,990081030,3120,3120,3120,3120,0
|
|
20241218,175800,990081030,3120,3120,3120,3120,0
|
|
20241218,175700,990081030,3120,3120,3120,3120,0
|
|
20241218,175600,990081030,3120,3120,3120,3120,0
|
|
20241218,175500,990081030,3120,3120,3120,3120,0
|
|
20241218,175400,990081030,3120,3120,3120,3120,0
|
|
20241218,175300,990081030,3120,3120,3120,3120,0
|
|
20241218,175200,990081030,3120,3120,3120,3120,0
|
|
20241218,175100,990081030,3120,3120,3120,3120,0
|
|
20241218,175000,990081030,3120,3120,3120,3120,0
|
|
20241218,174900,990081030,3120,3120,3120,3120,0
|
|
20241218,174800,990081030,3120,3120,3120,3120,0
|
|
20241218,174700,990081030,3120,3120,3120,3120,0
|
|
20241218,174600,990081030,3120,3120,3120,3120,0
|
|
20241218,174500,990081030,3120,3120,3120,3120,0
|
|
20241218,174400,990081030,3120,3120,3120,3120,0
|
|
20241218,174300,990081030,3120,3120,3120,3120,0
|
|
20241218,174200,990081030,3120,3120,3120,3120,0
|
|
20241218,174100,990081030,3120,3120,3120,3120,0
|
|
20241218,174000,990081030,3120,3120,3120,3120,0
|
|
20241218,173900,990081030,3120,3120,3120,3120,0
|
|
20241218,173800,990081030,3120,3120,3120,3120,0
|
|
20241218,173700,990081030,3120,3120,3120,3120,0
|
|
20241218,173600,990081030,3120,3120,3120,3120,3368
|
|
20241218,173500,990081030,3120,3120,3120,3120,0
|
|
20241218,173400,990081030,3120,3120,3120,3120,0
|
|
20241218,173300,990081030,3120,3120,3120,3120,0
|
|
20241218,173200,990081030,3120,3120,3120,3120,0
|
|
20241218,173100,990081030,3120,3120,3120,3120,0
|
|
20241218,173000,990081030,3120,3120,3120,3120,0
|
|
20241218,172900,990081030,3120,3120,3120,3120,0
|
|
20241218,172800,990081030,3120,3120,3120,3120,0
|
|
20241218,172700,990081030,3120,3120,3120,3120,0
|
|
20241218,172600,990081030,3120,3120,3120,3120,0
|
|
20241218,172500,990081030,3120,3120,3120,3120,0
|
|
20241218,172400,990081030,3120,3120,3120,3120,0
|
|
20241218,172300,990081030,3120,3120,3120,3120,0
|
|
20241218,172200,990081030,3120,3120,3120,3120,0
|
|
20241218,172100,990081030,3120,3120,3120,3120,0
|
|
20241218,172000,990081030,3120,3120,3120,3120,0
|
|
20241218,171900,990081030,3120,3120,3120,3120,0
|
|
20241218,171800,990081030,3120,3120,3120,3120,0
|
|
20241218,171700,990081030,3120,3120,3120,3120,0
|
|
20241218,171600,990081030,3120,3120,3120,3120,0
|
|
20241218,171500,990081030,3120,3120,3120,3120,0
|
|
20241218,171400,990081030,3120,3120,3120,3120,0
|
|
20241218,171300,990081030,3120,3120,3120,3120,0
|
|
20241218,171200,990081030,3120,3120,3120,3120,0
|
|
20241218,171100,990081030,3120,3120,3120,3120,0
|
|
20241218,171000,990081030,3120,3120,3120,3120,0
|
|
20241218,170900,990081030,3120,3120,3120,3120,0
|
|
20241218,170800,990081030,3120,3120,3120,3120,0
|
|
20241218,170700,990081030,3120,3120,3120,3120,0
|
|
20241218,170600,990081030,3120,3120,3120,3120,3368
|
|
20241218,170500,990081030,3120,3120,3120,3120,0
|
|
20241218,170400,990081030,3120,3120,3120,3120,0
|
|
20241218,170300,990081030,3120,3120,3120,3120,0
|
|
20241218,170200,990081030,3120,3120,3120,3120,0
|
|
20241218,170100,990081030,3120,3120,3120,3120,0
|
|
20241218,170000,990081030,3120,3120,3120,3120,0
|
|
20241218,165900,990081030,3120,3120,3120,3120,0
|
|
20241218,165800,990081030,3120,3120,3120,3120,0
|
|
20241218,165700,990081030,3120,3120,3120,3120,0
|
|
20241218,165600,990081030,3120,3120,3120,3120,0
|
|
20241218,165500,990081030,3120,3120,3120,3120,0
|
|
20241218,165400,990081030,3120,3120,3120,3120,0
|
|
20241218,165300,990081030,3120,3120,3120,3120,0
|
|
20241218,165200,990081030,3120,3120,3120,3120,0
|
|
20241218,165100,990081030,3120,3120,3120,3120,0
|
|
20241218,165000,990081030,3120,3120,3120,3120,0
|
|
20241218,164900,990081030,3120,3120,3120,3120,0
|
|
20241218,164800,990081030,3120,3120,3120,3120,0
|
|
20241218,164700,990081030,3120,3120,3120,3120,0
|
|
20241218,164600,990081030,3120,3120,3120,3120,0
|
|
20241218,164500,990081030,3120,3120,3120,3120,0
|
|
20241218,164400,990081030,3120,3120,3120,3120,0
|
|
20241218,164300,990081030,3120,3120,3120,3120,0
|
|
20241218,164200,990081030,3120,3120,3120,3120,0
|
|
20241218,164100,990081030,3120,3120,3120,3120,0
|
|
20241218,164000,990081030,3120,3120,3120,3120,0
|
|
20241218,163900,990081030,3120,3120,3120,3120,0
|
|
20241218,163800,990081030,3120,3120,3120,3120,0
|
|
20241218,163700,990081030,3120,3120,3120,3120,0
|
|
20241218,163600,990081030,3120,3120,3120,3120,3368
|
|
20241218,163500,990081030,3120,3120,3120,3120,0
|
|
20241218,163400,990081030,3120,3120,3120,3120,0
|
|
20241218,163300,990081030,3120,3120,3120,3120,0
|
|
20241218,163200,990081030,3120,3120,3120,3120,0
|
|
20241218,163100,990081030,3120,3120,3120,3120,0
|
|
20241218,163000,990081030,3120,3120,3120,3120,0
|
|
20241218,162900,990081030,3120,3120,3120,3120,0
|
|
20241218,162800,990081030,3120,3120,3120,3120,0
|
|
20241218,162700,990081030,3120,3120,3120,3120,0
|
|
20241218,162600,990081030,3120,3120,3120,3120,0
|
|
20241218,162500,990081030,3120,3120,3120,3120,0
|
|
20241218,162400,990081030,3120,3120,3120,3120,0
|
|
20241218,162300,990081030,3120,3120,3120,3120,0
|
|
20241218,162200,990081030,3120,3120,3120,3120,0
|
|
20241218,162100,990081030,3120,3120,3120,3120,0
|
|
20241218,162000,990081030,3120,3120,3120,3120,0
|
|
20241218,161900,990081030,3120,3120,3120,3120,0
|
|
20241218,161800,990081030,3120,3120,3120,3120,0
|
|
20241218,161700,990081030,3120,3120,3120,3120,0
|
|
20241218,161600,990081030,3120,3120,3120,3120,0
|
|
20241218,161500,990081030,3120,3120,3120,3120,0
|
|
20241218,161400,990081030,3120,3120,3120,3120,0
|
|
20241218,161300,990081030,3120,3120,3120,3120,0
|
|
20241218,161200,990081030,3120,3120,3120,3120,0
|
|
20241218,161100,990081030,3120,3120,3120,3120,0
|
|
20241218,161000,990081030,3120,3120,3120,3120,0
|
|
20241218,160900,990081030,3120,3120,3120,3120,0
|
|
20241218,160800,990081030,3120,3120,3120,3120,0
|
|
20241218,160700,990081030,3120,3120,3120,3120,0
|
|
20241218,160600,990081030,3120,3120,3120,3120,3368
|
|
20241218,160500,990081030,3120,3120,3120,3120,0
|
|
20241218,160400,990081030,3120,3120,3120,3120,0
|
|
20241218,160300,990081030,3120,3120,3120,3120,0
|
|
20241218,160200,990081030,3120,3120,3120,3120,0
|
|
20241218,160100,990081030,3120,3120,3120,3120,0
|
|
20241218,160000,990081030,3120,3120,3120,3120,0
|
|
20241218,155900,990081030,3120,3120,3120,3120,0
|
|
20241218,155800,990081030,3120,3120,3120,3120,0
|
|
20241218,155700,990081030,3120,3120,3120,3120,0
|
|
20241218,155600,990081030,3120,3120,3120,3120,0
|
|
20241218,155500,990081030,3120,3120,3120,3120,0
|
|
20241218,155400,990081030,3120,3120,3120,3120,0
|
|
20241218,155300,990081030,3120,3120,3120,3120,0
|
|
20241218,155200,990081030,3120,3120,3120,3120,0
|
|
20241218,155100,990081030,3120,3120,3120,3120,0
|
|
20241218,155000,990081030,3120,3120,3120,3120,0
|
|
20241218,154900,990081030,3120,3120,3120,3120,0
|
|
20241218,154800,990081030,3120,3120,3120,3120,0
|
|
20241218,154700,990081030,3120,3120,3120,3120,0
|
|
20241218,154600,990081030,3120,3120,3120,3120,0
|
|
20241218,154500,990081030,3120,3120,3120,3120,0
|
|
20241218,154400,990081030,3120,3120,3120,3120,0
|
|
20241218,154300,990081030,3120,3120,3120,3120,0
|
|
20241218,154200,990081030,3120,3120,3120,3120,0
|
|
20241218,154100,990081030,3120,3120,3120,3120,0
|
|
20241218,154000,990081030,3120,3120,3120,3120,0
|
|
20241218,153900,990081030,3120,3120,3120,3120,0
|
|
20241218,153800,990081030,3120,3120,3120,3120,0
|
|
20241218,153700,990081030,3120,3120,3120,3120,0
|
|
20241218,153600,990081030,3120,3120,3120,3120,3368
|
|
20241218,153500,990081030,3120,3120,3120,3120,0
|
|
20241218,153400,990081030,3120,3120,3120,3120,0
|
|
20241218,153300,990081030,3120,3120,3120,3120,0
|
|
20241218,153200,990081030,3120,3120,3120,3120,0
|
|
20241218,153100,990081030,3120,3120,3120,3120,0
|
|
20241218,153000,990081030,3120,3120,3120,3120,3368
|
|
20241218,152900,979572870,3140,3140,3140,3140,0
|
|
20241218,152800,979572870,3140,3140,3140,3140,0
|
|
20241218,152700,979572870,3140,3140,3140,3140,0
|
|
20241218,152600,979572870,3140,3140,3140,3140,0
|
|
20241218,152500,979572870,3140,3140,3140,3140,0
|
|
20241218,152400,979572870,3140,3140,3140,3140,0
|
|
20241218,152300,979572870,3140,3140,3140,3140,0
|
|
20241218,152200,979572870,3140,3140,3140,3140,0
|
|
20241218,152100,979572870,3140,3140,3140,3140,0
|
|
20241218,152000,979572870,3140,3140,3140,3140,0
|
|
20241218,151900,979572870,3140,3140,3140,3140,409
|
|
20241218,151800,978288610,3160,3160,3160,3160,0
|
|
20241218,151700,978288610,3160,3160,3160,3160,511
|
|
20241218,151600,976673850,3140,3155,3155,3140,4189
|
|
20241218,151500,963511475,3150,3150,3150,3150,0
|
|
20241218,151400,963511475,3150,3150,3150,3150,0
|
|
20241218,151300,963511475,3150,3150,3150,3150,4
|
|
20241218,151200,963498875,3150,3150,3150,3150,1700
|
|
20241218,151100,958143875,3150,3150,3150,3150,0
|
|
20241218,151000,958143875,3150,3155,3155,3145,4380
|
|
20241218,150900,944352975,3155,3155,3155,3155,0
|
|
20241218,150800,944352975,3155,3155,3155,3155,2101
|
|
20241218,150700,937724320,3155,3155,3155,3155,1260
|
|
20241218,150600,933749020,3180,3180,3180,3180,0
|
|
20241218,150500,933749020,3180,3180,3180,3180,0
|
|
20241218,150400,933749020,3180,3180,3180,3180,800
|
|
20241218,150300,931205020,3180,3180,3180,3180,0
|
|
20241218,150200,931205020,3180,3180,3180,3180,0
|
|
20241218,150100,931205020,3180,3180,3180,3180,0
|
|
20241218,150000,931205020,3180,3180,3180,3180,0
|
|
20241218,145900,931205020,3180,3165,3180,3160,3540
|
|
20241218,145800,920016130,3180,3180,3180,3180,0
|
|
20241218,145700,920016130,3180,3180,3180,3180,0
|
|
20241218,145600,920016130,3180,3180,3180,3180,0
|
|
20241218,145500,920016130,3180,3180,3180,3180,0
|
|
20241218,145400,920016130,3180,3180,3180,3180,0
|
|
20241218,145300,920016130,3180,3180,3180,3180,0
|
|
20241218,145200,920016130,3180,3180,3180,3180,0
|
|
20241218,145100,920016130,3180,3180,3180,3180,0
|
|
20241218,145000,920016130,3180,3180,3180,3180,0
|
|
20241218,144900,920016130,3180,3180,3180,3180,0
|
|
20241218,144800,920016130,3180,3180,3180,3180,0
|
|
20241218,144700,920016130,3180,3180,3180,3180,0
|
|
20241218,144600,920016130,3180,3180,3180,3180,3
|
|
20241218,144500,920006590,3155,3160,3160,3155,265
|
|
20241218,144400,919170175,3150,3155,3155,3150,5000
|
|
20241218,144300,903413035,3160,3165,3165,3160,1000
|
|
20241218,144200,900252990,3165,3165,3165,3165,0
|
|
20241218,144100,900252990,3165,3165,3165,3165,1000
|
|
20241218,144000,897087990,3190,3190,3190,3190,55
|
|
20241218,143900,896912540,3165,3175,3175,3165,6000
|
|
20241218,143800,877897280,3175,3175,3175,3175,0
|
|
20241218,143700,877897280,3175,3175,3175,3175,0
|
|
20241218,143600,877897280,3175,3180,3190,3175,503
|
|
20241218,143500,876294345,3175,3175,3175,3175,592
|
|
20241218,143400,874414745,3180,3180,3180,3180,0
|
|
20241218,143300,874414745,3180,3185,3185,3180,2975
|
|
20241218,143200,864945795,3190,3190,3190,3190,3890
|
|
20241218,143100,852536695,3190,3195,3195,3190,9294
|
|
20241218,143000,822846025,3205,3210,3210,3195,8100
|
|
20241218,142900,796959335,3200,3215,3220,3200,5329
|
|
20241218,142800,779855935,3215,3215,3215,3215,921
|
|
20241218,142700,776894920,3200,3200,3200,3200,0
|
|
20241218,142600,776894920,3200,3205,3205,3190,15192
|
|
20241218,142500,728371905,3215,3215,3215,3215,366
|
|
20241218,142400,727195215,3220,3215,3220,3215,1892
|
|
20241218,142300,721103195,3195,3210,3215,3195,13567
|
|
20241218,142200,677751840,3200,3200,3200,3200,0
|
|
20241218,142100,677751840,3200,3200,3200,3200,0
|
|
20241218,142000,677751840,3200,3200,3200,3195,657
|
|
20241218,141900,675651355,3195,3195,3195,3195,0
|
|
20241218,141800,675651355,3195,3195,3195,3195,0
|
|
20241218,141700,675651355,3195,3195,3195,3195,1500
|
|
20241218,141600,670858855,3200,3200,3200,3200,50
|
|
20241218,141500,670698855,3200,3200,3200,3200,10
|
|
20241218,141400,670666855,3200,3200,3200,3200,121
|
|
20241218,141300,670279655,3200,3195,3200,3195,989
|
|
20241218,141200,667116000,3195,3195,3195,3195,0
|
|
20241218,141100,667116000,3195,3195,3195,3195,0
|
|
20241218,141000,667116000,3195,3195,3195,3195,0
|
|
20241218,140900,667116000,3195,3195,3195,3195,0
|
|
20241218,140800,667116000,3195,3195,3195,3195,0
|
|
20241218,140700,667116000,3195,3195,3195,3195,0
|
|
20241218,140600,667116000,3195,3195,3195,3195,1
|
|
20241218,140500,667112805,3185,3195,3195,3185,2946
|
|
20241218,140400,657725580,3200,3200,3200,3200,0
|
|
20241218,140300,657725580,3200,3200,3200,3200,0
|
|
20241218,140200,657725580,3200,3200,3200,3200,0
|
|
20241218,140100,657725580,3200,3200,3200,3200,2
|
|
20241218,140000,657719180,3200,3200,3200,3200,0
|
|
20241218,135900,657719180,3200,3200,3200,3200,30
|
|
20241218,135800,657623180,3200,3200,3200,3200,0
|
|
20241218,135700,657623180,3200,3200,3200,3200,1
|
|
20241218,135600,657619980,3190,3190,3190,3190,0
|
|
20241218,135500,657619980,3190,3190,3190,3190,0
|
|
20241218,135400,657619980,3190,3190,3190,3190,0
|
|
20241218,135300,657619980,3190,3190,3190,3180,1013
|
|
20241218,135200,654393760,3190,3190,3190,3190,157
|
|
20241218,135100,653892930,3190,3200,3200,3190,3957
|
|
20241218,135000,641247630,3205,3230,3230,3205,4711
|
|
20241218,134900,626122350,3225,3215,3225,3210,2116
|
|
20241218,134800,619326730,3210,3220,3220,3210,3942
|
|
20241218,134700,606655990,3215,3215,3215,3215,119
|
|
20241218,134600,606273405,3215,3215,3215,3215,1881
|
|
20241218,134500,600225990,3220,3220,3220,3220,143
|
|
20241218,134400,599765530,3225,3225,3225,3225,0
|
|
20241218,134300,599765530,3225,3225,3225,3225,300
|
|
20241218,134200,598798030,3225,3225,3225,3225,1
|
|
20241218,134100,598794805,3220,3220,3220,3220,204
|
|
20241218,134000,598137925,3220,3220,3220,3220,45
|
|
20241218,133900,597993025,3220,3220,3220,3220,823
|
|
20241218,133800,595342965,3220,3220,3220,3220,0
|
|
20241218,133700,595342965,3220,3220,3220,3220,0
|
|
20241218,133600,595342965,3220,3220,3220,3220,3500
|
|
20241218,133500,584072965,3225,3225,3225,3225,2000
|
|
20241218,133400,577622965,3240,3225,3240,3225,26
|
|
20241218,133300,577538815,3230,3240,3245,3230,1399
|
|
20241218,133200,573009830,3240,3230,3240,3230,4
|
|
20241218,133100,572996900,3230,3230,3235,3230,1771
|
|
20241218,133000,567271215,3230,3225,3230,3220,1183
|
|
20241218,132900,563454965,3230,3210,3235,3210,4974
|
|
20241218,132800,547431335,3210,3205,3210,3205,510
|
|
20241218,132700,545796735,3200,3200,3200,3200,0
|
|
20241218,132600,545796735,3200,3200,3200,3200,7
|
|
20241218,132500,545774335,3210,3210,3210,3210,0
|
|
20241218,132400,545774335,3210,3210,3210,3210,0
|
|
20241218,132300,545774335,3210,3210,3210,3210,0
|
|
20241218,132200,545774335,3210,3205,3210,3205,408
|
|
20241218,132100,544465155,3205,3195,3205,3195,3119
|
|
20241218,132000,534477885,3190,3190,3190,3190,140
|
|
20241218,131900,534031285,3190,3190,3190,3190,0
|
|
20241218,131800,534031285,3190,3190,3190,3190,460
|
|
20241218,131700,532563885,3190,3190,3190,3190,1000
|
|
20241218,131600,529373885,3200,3200,3200,3200,200
|
|
20241218,131500,528733885,3205,3200,3205,3200,4
|
|
20241218,131400,528721075,3200,3200,3200,3200,0
|
|
20241218,131300,528721075,3200,3200,3200,3200,1640
|
|
20241218,131200,523473075,3205,3200,3205,3200,2061
|
|
20241218,131100,516875505,3200,3200,3200,3200,0
|
|
20241218,131000,516875505,3200,3185,3210,3185,10034
|
|
20241218,130900,484797790,3185,3185,3185,3185,0
|
|
20241218,130800,484797790,3185,3185,3185,3185,1401
|
|
20241218,130700,480335605,3175,3175,3175,3175,219
|
|
20241218,130600,479640280,3175,3175,3175,3175,67
|
|
20241218,130500,479427555,3170,3170,3170,3170,0
|
|
20241218,130400,479427555,3170,3170,3170,3170,59
|
|
20241218,130300,479240525,3170,3170,3170,3170,0
|
|
20241218,130200,479240525,3170,3180,3180,3170,1224
|
|
20241218,130100,475353325,3185,3185,3185,3185,850
|
|
20241218,130000,472646075,3185,3185,3185,3185,310
|
|
20241218,125900,471658725,3185,3185,3185,3185,0
|
|
20241218,125800,471658725,3185,3185,3185,3185,0
|
|
20241218,125700,471658725,3185,3185,3185,3185,0
|
|
20241218,125600,471658725,3185,3185,3185,3185,1350
|
|
20241218,125500,467358975,3185,3185,3185,3185,1
|
|
20241218,125400,467355790,3175,3185,3185,3175,1081
|
|
20241218,125300,463913915,3185,3185,3185,3185,0
|
|
20241218,125200,463913915,3185,3185,3185,3185,0
|
|
20241218,125100,463913915,3185,3175,3185,3175,46
|
|
20241218,125000,463767855,3185,3185,3185,3185,0
|
|
20241218,124900,463767855,3185,3175,3185,3175,2266
|
|
20241218,124800,456556860,3170,3170,3175,3170,341
|
|
20241218,124700,455475625,3170,3160,3170,3160,156
|
|
20241218,124600,454982105,3160,3145,3160,3145,2205
|
|
20241218,124500,448026225,3140,3140,3140,3140,0
|
|
20241218,124400,448026225,3140,3140,3140,3140,0
|
|
20241218,124300,448026225,3140,3140,3140,3140,0
|
|
20241218,124200,448026225,3140,3140,3140,3140,10
|
|
20241218,124100,447994825,3135,3140,3140,3135,3980
|
|
20241218,124000,435500250,3145,3145,3145,3145,75
|
|
20241218,123900,435264375,3140,3145,3145,3140,279
|
|
20241218,123800,434388300,3145,3145,3145,3145,4
|
|
20241218,123700,434375720,3135,3145,3145,3135,3127
|
|
20241218,123600,424541990,3135,3135,3135,3135,0
|
|
20241218,123500,424541990,3135,3140,3140,3135,891
|
|
20241218,123400,421744930,3135,3135,3135,3135,0
|
|
20241218,123300,421744930,3135,3135,3135,3135,0
|
|
20241218,123200,421744930,3135,3135,3135,3135,0
|
|
20241218,123100,421744930,3135,3135,3135,3135,0
|
|
20241218,123000,421744930,3135,3135,3135,3135,0
|
|
20241218,122900,421744930,3135,3135,3135,3135,82
|
|
20241218,122800,421487860,3135,3130,3135,3130,1101
|
|
20241218,122700,418036725,3125,3125,3125,3125,490
|
|
20241218,122600,416505475,3115,3115,3115,3115,13
|
|
20241218,122500,416464980,3125,3125,3125,3125,0
|
|
20241218,122400,416464980,3125,3125,3125,3125,0
|
|
20241218,122300,416464980,3125,3125,3125,3125,0
|
|
20241218,122200,416464980,3125,3125,3125,3125,8
|
|
20241218,122100,416439980,3125,3125,3125,3125,0
|
|
20241218,122000,416439980,3125,3125,3125,3125,0
|
|
20241218,121900,416439980,3125,3125,3125,3125,0
|
|
20241218,121800,416439980,3125,3125,3125,3125,0
|
|
20241218,121700,416439980,3125,3125,3125,3125,0
|
|
20241218,121600,416439980,3125,3125,3125,3125,122
|
|
20241218,121500,416058730,3125,3125,3125,3125,100
|
|
20241218,121400,415746230,3125,3125,3125,3125,1
|
|
20241218,121300,415743105,3100,3100,3100,3100,55
|
|
20241218,121200,415572605,3125,3125,3125,3125,0
|
|
20241218,121100,415572605,3125,3125,3125,3125,10
|
|
20241218,121000,415541355,3125,3120,3125,3100,171
|
|
20241218,120900,415009150,3120,3120,3120,3120,0
|
|
20241218,120800,415009150,3120,3100,3120,3100,7
|
|
20241218,120700,414987430,3120,3095,3120,3095,18
|
|
20241218,120600,414931370,3120,3120,3125,3120,331
|
|
20241218,120500,413897110,3110,3110,3110,3110,240
|
|
20241218,120400,413150710,3085,3090,3090,3085,2970
|
|
20241218,120300,403985695,3100,3125,3145,3085,8123
|
|
20241218,120200,378798590,3125,3125,3125,3115,17263
|
|
20241218,120100,324964215,3125,3125,3125,3125,8992
|
|
20241218,120000,296864215,3130,3135,3135,3130,6390
|
|
20241218,115900,276858515,3140,3140,3140,3140,1000
|
|
20241218,115800,273718515,3150,3150,3150,3150,0
|
|
20241218,115700,273718515,3150,3150,3150,3150,0
|
|
20241218,115600,273718515,3150,3150,3150,3150,0
|
|
20241218,115500,273718515,3150,3150,3150,3150,0
|
|
20241218,115400,273718515,3150,3150,3150,3150,0
|
|
20241218,115300,273718515,3150,3150,3150,3150,427
|
|
20241218,115200,272373465,3150,3150,3150,3150,0
|
|
20241218,115100,272373465,3150,3150,3150,3150,0
|
|
20241218,115000,272373465,3150,3150,3150,3150,0
|
|
20241218,114900,272373465,3150,3150,3150,3150,0
|
|
20241218,114800,272373465,3150,3150,3150,3150,0
|
|
20241218,114700,272373465,3150,3150,3150,3150,0
|
|
20241218,114600,272373465,3150,3150,3150,3150,0
|
|
20241218,114500,272373465,3150,3150,3150,3150,0
|
|
20241218,114400,272373465,3150,3145,3150,3145,7
|
|
20241218,114300,272351420,3135,3135,3135,3135,0
|
|
20241218,114200,272351420,3135,3135,3135,3135,400
|
|
20241218,114100,271097420,3145,3145,3145,3145,0
|
|
20241218,114000,271097420,3145,3145,3145,3145,0
|
|
20241218,113900,271097420,3145,3145,3145,3145,0
|
|
20241218,113800,271097420,3145,3145,3145,3145,0
|
|
20241218,113700,271097420,3145,3145,3145,3145,0
|
|
20241218,113600,271097420,3145,3145,3145,3145,0
|
|
20241218,113500,271097420,3145,3145,3145,3145,349
|
|
20241218,113400,269999815,3145,3145,3145,3145,0
|
|
20241218,113300,269999815,3145,3145,3145,3145,0
|
|
20241218,113200,269999815,3145,3145,3145,3145,1
|
|
20241218,113100,269996670,3135,3135,3135,3135,40
|
|
20241218,113000,269871270,3140,3140,3140,3140,532
|
|
20241218,112900,268200790,3135,3135,3135,3135,798
|
|
20241218,112800,265699060,3150,3150,3150,3150,0
|
|
20241218,112700,265699060,3150,3150,3150,3150,0
|
|
20241218,112600,265699060,3150,3150,3150,3150,0
|
|
20241218,112500,265699060,3150,3150,3150,3150,3
|
|
20241218,112400,265689610,3150,3150,3150,3150,0
|
|
20241218,112300,265689610,3150,3150,3150,3150,0
|
|
20241218,112200,265689610,3150,3150,3150,3150,0
|
|
20241218,112100,265689610,3150,3150,3150,3150,0
|
|
20241218,112000,265689610,3150,3150,3150,3150,0
|
|
20241218,111900,265689610,3150,3150,3150,3150,0
|
|
20241218,111800,265689610,3150,3150,3150,3150,0
|
|
20241218,111700,265689610,3150,3150,3150,3150,0
|
|
20241218,111600,265689610,3150,3145,3150,3145,14
|
|
20241218,111500,265645575,3135,3135,3135,3135,100
|
|
20241218,111400,265332075,3135,3135,3135,3135,50
|
|
20241218,111300,265175325,3150,3150,3150,3150,3
|
|
20241218,111200,265165875,3130,3130,3130,3130,0
|
|
20241218,111100,265165875,3130,3130,3130,3130,0
|
|
20241218,111000,265165875,3130,3130,3130,3130,0
|
|
20241218,110900,265165875,3130,3130,3130,3130,0
|
|
20241218,110800,265165875,3130,3135,3135,3130,609
|
|
20241218,110700,263256885,3135,3135,3135,3135,63
|
|
20241218,110600,263059380,3150,3150,3150,3150,2
|
|
20241218,110500,263053080,3150,3150,3150,3150,0
|
|
20241218,110400,263053080,3150,3150,3150,3150,0
|
|
20241218,110300,263053080,3150,3150,3150,3150,0
|
|
20241218,110200,263053080,3150,3150,3150,3150,0
|
|
20241218,110100,263053080,3150,3150,3150,3150,1
|
|
20241218,110000,263049930,3130,3130,3130,3130,0
|
|
20241218,105900,263049930,3130,3130,3130,3130,50
|
|
20241218,105800,262893430,3150,3150,3150,3150,0
|
|
20241218,105700,262893430,3150,3150,3150,3150,0
|
|
20241218,105600,262893430,3150,3150,3150,3150,0
|
|
20241218,105500,262893430,3150,3150,3150,3150,0
|
|
20241218,105400,262893430,3150,3150,3150,3150,0
|
|
20241218,105300,262893430,3150,3150,3150,3150,2
|
|
20241218,105200,262887130,3125,3125,3125,3125,0
|
|
20241218,105100,262887130,3125,3125,3125,3125,0
|
|
20241218,105000,262887130,3125,3125,3125,3125,0
|
|
20241218,104900,262887130,3125,3125,3125,3125,0
|
|
20241218,104800,262887130,3125,3125,3125,3125,998
|
|
20241218,104700,259768380,3135,3135,3135,3135,535
|
|
20241218,104600,258091155,3135,3135,3135,3135,0
|
|
20241218,104500,258091155,3135,3135,3135,3135,0
|
|
20241218,104400,258091155,3135,3135,3135,3135,0
|
|
20241218,104300,258091155,3135,3135,3135,3135,50
|
|
20241218,104200,257934405,3135,3135,3135,3135,0
|
|
20241218,104100,257934405,3135,3135,3135,3135,15
|
|
20241218,104000,257887380,3120,3120,3120,3120,0
|
|
20241218,103900,257887380,3120,3120,3120,3120,0
|
|
20241218,103800,257887380,3120,3145,3145,3120,4804
|
|
20241218,103700,242892635,3125,3145,3145,3125,6000
|
|
20241218,103600,224092235,3145,3155,3155,3145,388
|
|
20241218,103500,222871235,3155,3155,3155,3155,440
|
|
20241218,103400,221483035,3150,3150,3150,3150,651
|
|
20241218,103300,219432385,3150,3150,3150,3150,326
|
|
20241218,103200,218405485,3150,3150,3150,3150,143
|
|
20241218,103100,217955035,3150,3150,3150,3150,58
|
|
20241218,103000,217772335,3160,3160,3160,3160,0
|
|
20241218,102900,217772335,3160,3160,3160,3160,0
|
|
20241218,102800,217772335,3160,3160,3160,3160,0
|
|
20241218,102700,217772335,3160,3160,3160,3160,0
|
|
20241218,102600,217772335,3160,3160,3160,3160,0
|
|
20241218,102500,217772335,3160,3160,3160,3160,0
|
|
20241218,102400,217772335,3160,3160,3160,3160,0
|
|
20241218,102300,217772335,3160,3160,3160,3160,10
|
|
20241218,102200,217740735,3165,3165,3165,3165,0
|
|
20241218,102100,217740735,3165,3150,3165,3150,16
|
|
20241218,102000,217690305,3170,3175,3175,3155,34
|
|
20241218,101900,217582970,3170,3155,3170,3155,4
|
|
20241218,101800,217570305,3180,3180,3180,3180,0
|
|
20241218,101700,217570305,3180,3180,3180,3180,0
|
|
20241218,101600,217570305,3180,3180,3180,3180,0
|
|
20241218,101500,217570305,3180,3180,3180,3180,0
|
|
20241218,101400,217570305,3180,3180,3180,3180,0
|
|
20241218,101300,217570305,3180,3180,3180,3180,0
|
|
20241218,101200,217570305,3180,3175,3180,3175,496
|
|
20241218,101100,215995490,3175,3175,3175,3175,2
|
|
20241218,101000,215989140,3165,3165,3165,3165,0
|
|
20241218,100900,215989140,3165,3165,3165,3165,2000
|
|
20241218,100800,209659140,3175,3175,3175,3175,0
|
|
20241218,100700,209659140,3175,3160,3175,3160,1431
|
|
20241218,100600,205119435,3155,3135,3155,3135,250
|
|
20241218,100500,204332685,3170,3165,3170,3165,535
|
|
20241218,100400,202637195,3170,3145,3170,3145,534
|
|
20241218,100300,200948965,3145,3145,3145,3145,202
|
|
20241218,100200,200313675,3115,3115,3115,3115,0
|
|
20241218,100100,200313675,3115,3110,3115,3110,106
|
|
20241218,100000,199983965,3085,3110,3110,3085,611
|
|
20241218,095900,198094795,3110,3110,3110,3105,141
|
|
20241218,095800,197656600,3110,3100,3110,3100,52
|
|
20241218,095700,197494890,3080,3135,3135,3080,10378
|
|
20241218,095600,165165130,3140,3160,3160,3140,2999
|
|
20241218,095500,155727690,3185,3180,3185,3180,95
|
|
20241218,095400,155425160,3190,3190,3190,3190,0
|
|
20241218,095300,155425160,3190,3180,3190,3180,37
|
|
20241218,095200,155307430,3160,3160,3160,3160,0
|
|
20241218,095100,155307430,3160,3165,3165,3160,8
|
|
20241218,095000,155282125,3190,3190,3190,3190,0
|
|
20241218,094900,155282125,3190,3190,3190,3190,0
|
|
20241218,094800,155282125,3190,3180,3190,3180,122
|
|
20241218,094700,154893200,3190,3190,3190,3190,0
|
|
20241218,094600,154893200,3190,3190,3190,3190,0
|
|
20241218,094500,154893200,3190,3165,3190,3160,195
|
|
20241218,094400,154276935,3165,3170,3170,3165,186
|
|
20241218,094300,153688225,3200,3200,3200,3200,0
|
|
20241218,094200,153688225,3200,3200,3200,3200,0
|
|
20241218,094100,153688225,3200,3200,3200,3200,0
|
|
20241218,094000,153688225,3200,3200,3200,3200,0
|
|
20241218,093900,153688225,3200,3200,3200,3200,0
|
|
20241218,093800,153688225,3200,3195,3200,3195,500
|
|
20241218,093700,152089050,3200,3165,3200,3165,5
|
|
20241218,093600,152073085,3200,3195,3200,3195,2998
|
|
20241218,093500,142494455,3195,3185,3195,3185,1719
|
|
20241218,093400,137004660,3195,3195,3195,3195,0
|
|
20241218,093300,137004660,3195,3170,3195,3170,1000
|
|
20241218,093200,133816450,3170,3170,3170,3170,0
|
|
20241218,093100,133816450,3170,3150,3170,3150,10006
|
|
20241218,093000,102297430,3170,3150,3170,3135,2664
|
|
20241218,092900,93898800,3150,3150,3150,3150,4
|
|
20241218,092800,93886200,3135,3135,3150,3135,91
|
|
20241218,092700,93600740,3135,3135,3135,3135,932
|
|
20241218,092600,90678920,3135,3135,3135,3135,1500
|
|
20241218,092500,85976420,3135,3135,3135,3135,500
|
|
20241218,092400,84408920,3135,3140,3140,3135,201
|
|
20241218,092300,83777785,3140,3145,3145,3140,1775
|
|
20241218,092200,78202285,3145,3145,3145,3145,100
|
|
20241218,092100,77887785,3150,3150,3150,3150,0
|
|
20241218,092000,77887785,3150,3150,3150,3150,1
|
|
20241218,091900,77884635,3150,3150,3150,3150,2
|
|
20241218,091800,77878335,3135,3140,3140,3135,716
|
|
20241218,091700,75630100,3135,3140,3140,3135,500
|
|
20241218,091600,74060105,3140,3140,3140,3140,700
|
|
20241218,091500,71862105,3140,3140,3140,3140,400
|
|
20241218,091400,70606105,3165,3150,3165,3150,3001
|
|
20241218,091300,61152940,3140,3150,3165,3140,3510
|
|
20241218,091200,50118440,3145,3150,3150,3145,500
|
|
20241218,091100,48544940,3140,3140,3140,3140,0
|
|
20241218,091000,48544940,3140,3140,3140,3140,50
|
|
20241218,090900,48387940,3140,3140,3140,3140,200
|
|
20241218,090800,47759940,3140,3145,3145,3140,489
|
|
20241218,090700,46224365,3145,3150,3150,3145,3100
|
|
20241218,090600,36464325,3150,3155,3155,3150,3104
|
|
20241218,090500,26686205,3140,3160,3160,3140,2928
|
|
20241218,090400,17439535,3185,3185,3185,3185,1
|
|
20241218,090300,17436350,3190,3170,3190,3160,1163
|
|
20241218,090200,13750970,3200,3215,3215,3170,1872
|
|
20241218,090100,7791470,3200,3170,3200,3170,202
|
|
20241218,090000,7147635,3160,3185,3185,3160,2255
|