604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190100,219550665,5000,5000,5000,5000,353
|
|
20241203,190000,219550665,5000,5000,5000,5000,0
|
|
20241203,185900,219550665,5000,5000,5000,5000,0
|
|
20241203,185800,219550665,5000,5000,5000,5000,0
|
|
20241203,185700,219550665,5000,5000,5000,5000,0
|
|
20241203,185600,219550665,5000,5000,5000,5000,0
|
|
20241203,185500,219550665,5000,5000,5000,5000,0
|
|
20241203,185400,219550665,5000,5000,5000,5000,0
|
|
20241203,185300,219550665,5000,5000,5000,5000,0
|
|
20241203,185200,219550665,5000,5000,5000,5000,0
|
|
20241203,185100,219550665,5000,5000,5000,5000,0
|
|
20241203,185000,219550665,5000,5000,5000,5000,0
|
|
20241203,184900,219550665,5000,5000,5000,5000,0
|
|
20241203,184800,219550665,5000,5000,5000,5000,0
|
|
20241203,184700,219550665,5000,5000,5000,5000,0
|
|
20241203,184600,219550665,5000,5000,5000,5000,0
|
|
20241203,184500,219550665,5000,5000,5000,5000,0
|
|
20241203,184400,219550665,5000,5000,5000,5000,0
|
|
20241203,184300,219550665,5000,5000,5000,5000,0
|
|
20241203,184200,219550665,5000,5000,5000,5000,0
|
|
20241203,184100,219550665,5000,5000,5000,5000,0
|
|
20241203,184000,219550665,5000,5000,5000,5000,0
|
|
20241203,183900,219550665,5000,5000,5000,5000,0
|
|
20241203,183800,219550665,5000,5000,5000,5000,0
|
|
20241203,183700,219550665,5000,5000,5000,5000,0
|
|
20241203,183600,219550665,5000,5000,5000,5000,0
|
|
20241203,183500,219550665,5000,5000,5000,5000,0
|
|
20241203,183400,219550665,5000,5000,5000,5000,0
|
|
20241203,183300,219550665,5000,5000,5000,5000,0
|
|
20241203,183200,219550665,5000,5000,5000,5000,0
|
|
20241203,183100,219550665,5000,5000,5000,5000,353
|
|
20241203,183000,219550665,5000,5000,5000,5000,0
|
|
20241203,182900,219550665,5000,5000,5000,5000,0
|
|
20241203,182800,219550665,5000,5000,5000,5000,0
|
|
20241203,182700,219550665,5000,5000,5000,5000,0
|
|
20241203,182600,219550665,5000,5000,5000,5000,0
|
|
20241203,182500,219550665,5000,5000,5000,5000,0
|
|
20241203,182400,219550665,5000,5000,5000,5000,0
|
|
20241203,182300,219550665,5000,5000,5000,5000,0
|
|
20241203,182200,219550665,5000,5000,5000,5000,0
|
|
20241203,182100,219550665,5000,5000,5000,5000,0
|
|
20241203,182000,219550665,5000,5000,5000,5000,0
|
|
20241203,181900,219550665,5000,5000,5000,5000,0
|
|
20241203,181800,219550665,5000,5000,5000,5000,0
|
|
20241203,181700,219550665,5000,5000,5000,5000,0
|
|
20241203,181600,219550665,5000,5000,5000,5000,0
|
|
20241203,181500,219550665,5000,5000,5000,5000,0
|
|
20241203,181400,219550665,5000,5000,5000,5000,0
|
|
20241203,181300,219550665,5000,5000,5000,5000,0
|
|
20241203,181200,219550665,5000,5000,5000,5000,0
|
|
20241203,181100,219550665,5000,5000,5000,5000,0
|
|
20241203,181000,219550665,5000,5000,5000,5000,0
|
|
20241203,180900,219550665,5000,5000,5000,5000,0
|
|
20241203,180800,219550665,5000,5000,5000,5000,0
|
|
20241203,180700,219550665,5000,5000,5000,5000,0
|
|
20241203,180600,219550665,5000,5000,5000,5000,0
|
|
20241203,180500,219550665,5000,5000,5000,5000,0
|
|
20241203,180400,219550665,5000,5000,5000,5000,0
|
|
20241203,180300,219550665,5000,5000,5000,5000,0
|
|
20241203,180200,219550665,5000,5000,5000,5000,0
|
|
20241203,180100,219550665,5000,5000,5000,5000,353
|
|
20241203,180000,219550665,5000,5000,5000,5000,0
|
|
20241203,175900,219550665,5000,5000,5000,5000,0
|
|
20241203,175800,219550665,5000,5000,5000,5000,0
|
|
20241203,175700,219550665,5000,5000,5000,5000,0
|
|
20241203,175600,219550665,5000,5000,5000,5000,0
|
|
20241203,175500,219550665,5000,5000,5000,5000,0
|
|
20241203,175400,219550665,5000,5000,5000,5000,0
|
|
20241203,175300,219550665,5000,5000,5000,5000,0
|
|
20241203,175200,219550665,5000,5000,5000,5000,0
|
|
20241203,175100,219550665,5000,5000,5000,5000,0
|
|
20241203,175000,219550665,5000,5000,5000,5000,0
|
|
20241203,174900,219550665,5000,5000,5000,5000,0
|
|
20241203,174800,219550665,5000,5000,5000,5000,0
|
|
20241203,174700,219550665,5000,5000,5000,5000,0
|
|
20241203,174600,219550665,5000,5000,5000,5000,0
|
|
20241203,174500,219550665,5000,5000,5000,5000,0
|
|
20241203,174400,219550665,5000,5000,5000,5000,0
|
|
20241203,174300,219550665,5000,5000,5000,5000,0
|
|
20241203,174200,219550665,5000,5000,5000,5000,0
|
|
20241203,174100,219550665,5000,5000,5000,5000,0
|
|
20241203,174000,219550665,5000,5000,5000,5000,0
|
|
20241203,173900,219550665,5000,5000,5000,5000,0
|
|
20241203,173800,219550665,5000,5000,5000,5000,0
|
|
20241203,173700,219550665,5000,5000,5000,5000,0
|
|
20241203,173600,219550665,5000,5000,5000,5000,0
|
|
20241203,173500,219550665,5000,5000,5000,5000,0
|
|
20241203,173400,219550665,5000,5000,5000,5000,0
|
|
20241203,173300,219550665,5000,5000,5000,5000,0
|
|
20241203,173200,219550665,5000,5000,5000,5000,0
|
|
20241203,173100,219550665,5000,5000,5000,5000,353
|
|
20241203,173000,219550665,5000,5000,5000,5000,0
|
|
20241203,172900,219550665,5000,5000,5000,5000,0
|
|
20241203,172800,219550665,5000,5000,5000,5000,0
|
|
20241203,172700,219550665,5000,5000,5000,5000,0
|
|
20241203,172600,219550665,5000,5000,5000,5000,0
|
|
20241203,172500,219550665,5000,5000,5000,5000,0
|
|
20241203,172400,219550665,5000,5000,5000,5000,0
|
|
20241203,172300,219550665,5000,5000,5000,5000,0
|
|
20241203,172200,219550665,5000,5000,5000,5000,0
|
|
20241203,172100,219550665,5000,5000,5000,5000,0
|
|
20241203,172000,219550665,5000,5000,5000,5000,0
|
|
20241203,171900,219550665,5000,5000,5000,5000,0
|
|
20241203,171800,219550665,5000,5000,5000,5000,0
|
|
20241203,171700,219550665,5000,5000,5000,5000,0
|
|
20241203,171600,219550665,5000,5000,5000,5000,0
|
|
20241203,171500,219550665,5000,5000,5000,5000,0
|
|
20241203,171400,219550665,5000,5000,5000,5000,0
|
|
20241203,171300,219550665,5000,5000,5000,5000,0
|
|
20241203,171200,219550665,5000,5000,5000,5000,0
|
|
20241203,171100,219550665,5000,5000,5000,5000,0
|
|
20241203,171000,219550665,5000,5000,5000,5000,0
|
|
20241203,170900,219550665,5000,5000,5000,5000,0
|
|
20241203,170800,219550665,5000,5000,5000,5000,0
|
|
20241203,170700,219550665,5000,5000,5000,5000,0
|
|
20241203,170600,219550665,5000,5000,5000,5000,0
|
|
20241203,170500,219550665,5000,5000,5000,5000,0
|
|
20241203,170400,219550665,5000,5000,5000,5000,0
|
|
20241203,170300,219550665,5000,5000,5000,5000,0
|
|
20241203,170200,219550665,5000,5000,5000,5000,0
|
|
20241203,170100,219550665,5000,5000,5000,5000,353
|
|
20241203,170000,219550665,5000,5000,5000,5000,0
|
|
20241203,165900,219550665,5000,5000,5000,5000,0
|
|
20241203,165800,219550665,5000,5000,5000,5000,0
|
|
20241203,165700,219550665,5000,5000,5000,5000,0
|
|
20241203,165600,219550665,5000,5000,5000,5000,0
|
|
20241203,165500,219550665,5000,5000,5000,5000,0
|
|
20241203,165400,219550665,5000,5000,5000,5000,0
|
|
20241203,165300,219550665,5000,5000,5000,5000,0
|
|
20241203,165200,219550665,5000,5000,5000,5000,0
|
|
20241203,165100,219550665,5000,5000,5000,5000,0
|
|
20241203,165000,219550665,5000,5000,5000,5000,0
|
|
20241203,164900,219550665,5000,5000,5000,5000,0
|
|
20241203,164800,219550665,5000,5000,5000,5000,0
|
|
20241203,164700,219550665,5000,5000,5000,5000,0
|
|
20241203,164600,219550665,5000,5000,5000,5000,0
|
|
20241203,164500,219550665,5000,5000,5000,5000,0
|
|
20241203,164400,219550665,5000,5000,5000,5000,0
|
|
20241203,164300,219550665,5000,5000,5000,5000,0
|
|
20241203,164200,219550665,5000,5000,5000,5000,0
|
|
20241203,164100,219550665,5000,5000,5000,5000,0
|
|
20241203,164000,219550665,5000,5000,5000,5000,0
|
|
20241203,163900,219550665,5000,5000,5000,5000,0
|
|
20241203,163800,219550665,5000,5000,5000,5000,0
|
|
20241203,163700,219550665,5000,5000,5000,5000,0
|
|
20241203,163600,219550665,5000,5000,5000,5000,0
|
|
20241203,163500,219550665,5000,5000,5000,5000,0
|
|
20241203,163400,219550665,5000,5000,5000,5000,0
|
|
20241203,163300,219550665,5000,5000,5000,5000,0
|
|
20241203,163200,219550665,5000,5000,5000,5000,0
|
|
20241203,163100,219550665,5000,5000,5000,5000,353
|
|
20241203,163000,219550665,5000,5000,5000,5000,0
|
|
20241203,162900,219550665,5000,5000,5000,5000,0
|
|
20241203,162800,219550665,5000,5000,5000,5000,0
|
|
20241203,162700,219550665,5000,5000,5000,5000,0
|
|
20241203,162600,219550665,5000,5000,5000,5000,0
|
|
20241203,162500,219550665,5000,5000,5000,5000,0
|
|
20241203,162400,219550665,5000,5000,5000,5000,0
|
|
20241203,162300,219550665,5000,5000,5000,5000,0
|
|
20241203,162200,219550665,5000,5000,5000,5000,0
|
|
20241203,162100,219550665,5000,5000,5000,5000,0
|
|
20241203,162000,219550665,5000,5000,5000,5000,0
|
|
20241203,161900,219550665,5000,5000,5000,5000,0
|
|
20241203,161800,219550665,5000,5000,5000,5000,0
|
|
20241203,161700,219550665,5000,5000,5000,5000,0
|
|
20241203,161600,219550665,5000,5000,5000,5000,0
|
|
20241203,161500,219550665,5000,5000,5000,5000,0
|
|
20241203,161400,219550665,5000,5000,5000,5000,0
|
|
20241203,161300,219550665,5000,5000,5000,5000,0
|
|
20241203,161200,219550665,5000,5000,5000,5000,0
|
|
20241203,161100,219550665,5000,5000,5000,5000,0
|
|
20241203,161000,219550665,5000,5000,5000,5000,0
|
|
20241203,160900,219550665,5000,5000,5000,5000,0
|
|
20241203,160800,219550665,5000,5000,5000,5000,0
|
|
20241203,160700,219550665,5000,5000,5000,5000,0
|
|
20241203,160600,219550665,5000,5000,5000,5000,0
|
|
20241203,160500,219550665,5000,5000,5000,5000,0
|
|
20241203,160400,219550665,5000,5000,5000,5000,0
|
|
20241203,160300,219550665,5000,5000,5000,5000,0
|
|
20241203,160200,219550665,5000,5000,5000,5000,0
|
|
20241203,160100,219550665,5000,5000,5000,5000,353
|
|
20241203,160000,219550665,5000,5000,5000,5000,0
|
|
20241203,155900,219550665,5000,5000,5000,5000,0
|
|
20241203,155800,219550665,5000,5000,5000,5000,0
|
|
20241203,155700,219550665,5000,5000,5000,5000,0
|
|
20241203,155600,219550665,5000,5000,5000,5000,0
|
|
20241203,155500,219550665,5000,5000,5000,5000,0
|
|
20241203,155400,219550665,5000,5000,5000,5000,0
|
|
20241203,155300,219550665,5000,5000,5000,5000,0
|
|
20241203,155200,219550665,5000,5000,5000,5000,0
|
|
20241203,155100,219550665,5000,5000,5000,5000,0
|
|
20241203,155000,219550665,5000,5000,5000,5000,0
|
|
20241203,154900,219550665,5000,5000,5000,5000,0
|
|
20241203,154800,219550665,5000,5000,5000,5000,0
|
|
20241203,154700,219550665,5000,5000,5000,5000,0
|
|
20241203,154600,219550665,5000,5000,5000,5000,0
|
|
20241203,154500,219550665,5000,5000,5000,5000,0
|
|
20241203,154400,219550665,5000,5000,5000,5000,0
|
|
20241203,154300,219550665,5000,5000,5000,5000,0
|
|
20241203,154200,219550665,5000,5000,5000,5000,0
|
|
20241203,154100,219550665,5000,5000,5000,5000,0
|
|
20241203,154000,219550665,5000,5000,5000,5000,0
|
|
20241203,153900,219550665,5000,5000,5000,5000,0
|
|
20241203,153800,219550665,5000,5000,5000,5000,0
|
|
20241203,153700,219550665,5000,5000,5000,5000,0
|
|
20241203,153600,219550665,5000,5000,5000,5000,0
|
|
20241203,153500,219550665,5000,5000,5000,5000,0
|
|
20241203,153400,219550665,5000,5000,5000,5000,0
|
|
20241203,153300,219550665,5000,5000,5000,5000,0
|
|
20241203,153200,219550665,5000,5000,5000,5000,0
|
|
20241203,153100,219550665,5000,5000,5000,5000,353
|
|
20241203,153000,219550665,5000,5000,5000,5000,353
|
|
20241203,152900,217785665,5000,5000,5000,5000,0
|
|
20241203,152800,217785665,5000,5000,5000,5000,0
|
|
20241203,152700,217785665,5000,5000,5000,5000,0
|
|
20241203,152600,217785665,5000,5000,5000,5000,0
|
|
20241203,152500,217785665,5000,5000,5000,5000,0
|
|
20241203,152400,217785665,5000,5000,5000,5000,0
|
|
20241203,152300,217785665,5000,5000,5000,5000,0
|
|
20241203,152200,217785665,5000,5000,5000,5000,0
|
|
20241203,152100,217785665,5000,5000,5000,5000,0
|
|
20241203,152000,217785665,5000,5000,5000,5000,0
|
|
20241203,151900,217785665,5000,5000,5000,5000,0
|
|
20241203,151800,217785665,5000,5000,5000,5000,139
|
|
20241203,151700,217090665,5000,5000,5000,5000,7
|
|
20241203,151600,217055665,5010,5010,5010,5010,1
|
|
20241203,151500,217050655,5000,5000,5000,5000,0
|
|
20241203,151400,217050655,5000,5000,5000,5000,8
|
|
20241203,151300,217010655,5010,5010,5010,5010,100
|
|
20241203,151200,216509655,5010,5010,5010,5010,0
|
|
20241203,151100,216509655,5010,5010,5010,5000,1031
|
|
20241203,151000,211354345,5020,5020,5020,5020,0
|
|
20241203,150900,211354345,5020,5010,5020,5010,32
|
|
20241203,150800,211194015,5010,5010,5010,5010,0
|
|
20241203,150700,211194015,5010,5010,5010,5010,0
|
|
20241203,150600,211194015,5010,5010,5010,5010,100
|
|
20241203,150500,210693015,5010,5010,5010,5010,0
|
|
20241203,150400,210693015,5010,5010,5010,5010,1161
|
|
20241203,150300,204876405,5020,5020,5020,5020,0
|
|
20241203,150200,204876405,5020,5020,5020,5020,235
|
|
20241203,150100,203696705,5010,5010,5010,5010,0
|
|
20241203,150000,203696705,5010,5010,5010,5010,100
|
|
20241203,145900,203195705,5010,5010,5010,5010,0
|
|
20241203,145800,203195705,5010,5010,5010,5010,0
|
|
20241203,145700,203195705,5010,5010,5010,5010,100
|
|
20241203,145600,202694705,5010,5010,5010,5010,0
|
|
20241203,145500,202694705,5010,5010,5010,5010,0
|
|
20241203,145400,202694705,5010,5010,5010,5010,0
|
|
20241203,145300,202694705,5010,5010,5010,5010,0
|
|
20241203,145200,202694705,5010,5010,5010,5010,0
|
|
20241203,145100,202694705,5010,5010,5010,5010,0
|
|
20241203,145000,202694705,5010,5010,5010,5010,220
|
|
20241203,144900,201592505,5010,5010,5010,5010,20
|
|
20241203,144800,201492305,5020,5020,5020,5020,0
|
|
20241203,144700,201492305,5020,5020,5020,5020,0
|
|
20241203,144600,201492305,5020,5020,5020,5020,0
|
|
20241203,144500,201492305,5020,5020,5020,5020,0
|
|
20241203,144400,201492305,5020,5020,5020,5020,30
|
|
20241203,144300,201341705,5020,5020,5020,5020,0
|
|
20241203,144200,201341705,5020,5020,5020,5020,0
|
|
20241203,144100,201341705,5020,5020,5020,5020,0
|
|
20241203,144000,201341705,5020,5020,5020,5020,2
|
|
20241203,143900,201331665,5020,5020,5020,5020,28
|
|
20241203,143800,201191105,5020,5020,5020,5020,0
|
|
20241203,143700,201191105,5020,5020,5020,5020,0
|
|
20241203,143600,201191105,5020,5020,5020,5020,0
|
|
20241203,143500,201191105,5020,5020,5020,5020,0
|
|
20241203,143400,201191105,5020,5020,5020,5020,0
|
|
20241203,143300,201191105,5020,5020,5020,5020,470
|
|
20241203,143200,198831705,5010,5010,5010,5010,0
|
|
20241203,143100,198831705,5010,5010,5010,5010,386
|
|
20241203,143000,196897845,5010,5010,5010,5010,114
|
|
20241203,142900,196326705,5010,5010,5010,5010,42
|
|
20241203,142800,196116285,5020,5010,5020,5010,103
|
|
20241203,142700,195600225,5010,5000,5010,5000,185
|
|
20241203,142600,194673795,5000,5000,5000,5000,42
|
|
20241203,142500,194463795,5010,5000,5010,5000,142
|
|
20241203,142400,193752795,5000,5010,5010,5000,800
|
|
20241203,142300,189751795,5000,5000,5000,5000,42
|
|
20241203,142200,189541795,5000,5000,5000,5000,142
|
|
20241203,142100,188831795,5000,5000,5000,5000,142
|
|
20241203,142000,188121795,5020,5000,5020,5000,58
|
|
20241203,141900,187831755,5000,5000,5000,5000,42
|
|
20241203,141800,187621755,5000,5000,5000,5000,0
|
|
20241203,141700,187621755,5000,5000,5000,5000,42
|
|
20241203,141600,187411755,5000,5000,5000,5000,43
|
|
20241203,141500,187196755,5000,5000,5000,5000,93
|
|
20241203,141400,186731755,5010,5000,5010,5000,44
|
|
20241203,141300,186511745,5000,5000,5000,5000,43
|
|
20241203,141200,186296745,5020,5020,5020,5020,0
|
|
20241203,141100,186296745,5020,5010,5020,5000,65
|
|
20241203,141000,185971505,5010,5010,5010,5010,43
|
|
20241203,140900,185756075,5010,5010,5010,5010,43
|
|
20241203,140800,185540645,5000,5000,5000,5000,43
|
|
20241203,140700,185325645,5000,5000,5000,5000,43
|
|
20241203,140600,185110645,5000,5000,5000,5000,0
|
|
20241203,140500,185110645,5000,5000,5000,5000,43
|
|
20241203,140400,184895645,5000,5000,5000,5000,543
|
|
20241203,140300,182180645,5000,5000,5000,5000,43
|
|
20241203,140200,181965645,5000,5000,5000,5000,88
|
|
20241203,140100,181525645,5000,5000,5000,5000,43
|
|
20241203,140000,181310645,5020,5020,5020,5020,1
|
|
20241203,135900,181305625,5000,5000,5000,5000,43
|
|
20241203,135800,181090625,5000,5000,5000,5000,43
|
|
20241203,135700,180875625,5000,5020,5020,5000,193
|
|
20241203,135600,179907625,5000,5000,5000,5000,43
|
|
20241203,135500,179692625,5000,5010,5010,5000,43
|
|
20241203,135400,179477525,5000,5000,5000,5000,0
|
|
20241203,135300,179477525,5000,5000,5000,5000,43
|
|
20241203,135200,179262525,5020,5010,5020,5000,44
|
|
20241203,135100,179042255,5000,5000,5000,5000,43
|
|
20241203,135000,178827255,5000,5000,5000,5000,43
|
|
20241203,134900,178612255,5020,5000,5020,5000,55
|
|
20241203,134800,178337015,5000,5000,5000,5000,0
|
|
20241203,134700,178337015,5000,5020,5020,5000,46
|
|
20241203,134600,178106955,5000,5010,5010,5000,43
|
|
20241203,134500,177891875,5000,5000,5000,5000,43
|
|
20241203,134400,177676875,5020,5000,5020,5000,44
|
|
20241203,134300,177456855,5000,5000,5000,5000,43
|
|
20241203,134200,177241855,5000,5000,5000,5000,0
|
|
20241203,134100,177241855,5000,5000,5000,5000,43
|
|
20241203,134000,177026855,5000,5000,5000,5000,43
|
|
20241203,133900,176811855,5020,5000,5020,5000,44
|
|
20241203,133800,176591835,5020,5000,5020,5000,260
|
|
20241203,133700,175287495,5000,5000,5000,5000,43
|
|
20241203,133600,175072495,5020,5020,5020,5000,120
|
|
20241203,133500,174470895,5000,5010,5010,5000,43
|
|
20241203,133400,174255815,5010,5000,5010,5000,46
|
|
20241203,133300,174025785,5020,5010,5020,5000,73
|
|
20241203,133200,173660085,5000,5000,5000,5000,43
|
|
20241203,133100,173445085,5020,5000,5020,5000,48
|
|
20241203,133000,173204985,5000,5000,5000,5000,0
|
|
20241203,132900,173204985,5000,5010,5010,5000,43
|
|
20241203,132800,172989845,5010,5010,5010,5010,43
|
|
20241203,132700,172774415,5020,5010,5020,5010,48
|
|
20241203,132600,172533885,5020,5000,5020,5000,48
|
|
20241203,132500,172293845,5020,5020,5020,5000,45
|
|
20241203,132400,172068805,5010,5010,5010,5010,110
|
|
20241203,132300,171517705,5000,5000,5000,5000,43
|
|
20241203,132200,171302705,5010,5010,5010,5000,844
|
|
20241203,132100,167074695,5000,5000,5000,5000,43
|
|
20241203,132000,166859695,5010,5000,5010,5000,44
|
|
20241203,131900,166639685,5010,5000,5010,5000,44
|
|
20241203,131800,166419675,5010,5010,5010,5010,1
|
|
20241203,131700,166414665,5000,5000,5000,5000,43
|
|
20241203,131600,166199665,5000,5000,5000,5000,43
|
|
20241203,131500,165984665,5010,5010,5010,5000,124
|
|
20241203,131400,165363855,5010,5010,5010,5000,57
|
|
20241203,131300,165078835,5000,5000,5000,5000,43
|
|
20241203,131200,164863835,5000,5000,5000,5000,0
|
|
20241203,131100,164863835,5000,5000,5000,5000,43
|
|
20241203,131000,164648835,5000,5000,5000,5000,43
|
|
20241203,130900,164433835,5010,5000,5010,5000,53
|
|
20241203,130800,164168735,5010,5000,5010,5000,93
|
|
20241203,130700,163703235,5000,5000,5000,5000,43
|
|
20241203,130600,163488235,5000,5000,5000,5000,0
|
|
20241203,130500,163488235,5000,5000,5000,5000,86
|
|
20241203,130400,163058235,5010,5010,5010,5010,0
|
|
20241203,130300,163058235,5010,5010,5010,5010,0
|
|
20241203,130200,163058235,5010,5010,5010,5010,0
|
|
20241203,130100,163058235,5010,5010,5010,5010,50
|
|
20241203,130000,162807735,5010,5010,5010,5010,1
|
|
20241203,125900,162802725,5010,5010,5010,5010,0
|
|
20241203,125800,162802725,5010,5010,5010,5010,0
|
|
20241203,125700,162802725,5010,5010,5010,5010,0
|
|
20241203,125600,162802725,5010,5010,5010,5010,1
|
|
20241203,125500,162797715,5010,5010,5010,5010,0
|
|
20241203,125400,162797715,5010,5010,5010,5010,0
|
|
20241203,125300,162797715,5010,5010,5010,5010,1
|
|
20241203,125200,162792705,5010,5010,5010,5010,0
|
|
20241203,125100,162792705,5010,5010,5010,5010,0
|
|
20241203,125000,162792705,5010,5010,5010,5010,1
|
|
20241203,124900,162787695,5000,5000,5000,5000,0
|
|
20241203,124800,162787695,5000,5000,5000,5000,23
|
|
20241203,124700,162672695,5010,5010,5010,5010,0
|
|
20241203,124600,162672695,5010,5010,5010,5010,1
|
|
20241203,124500,162667685,5010,5010,5010,5010,0
|
|
20241203,124400,162667685,5010,5010,5010,5010,0
|
|
20241203,124300,162667685,5010,5010,5010,5010,1
|
|
20241203,124200,162662675,5010,5010,5010,5010,0
|
|
20241203,124100,162662675,5010,5010,5010,5010,0
|
|
20241203,124000,162662675,5010,5010,5010,5010,1
|
|
20241203,123900,162657665,5010,5010,5010,5010,0
|
|
20241203,123800,162657665,5010,5010,5010,5010,0
|
|
20241203,123700,162657665,5010,5010,5010,5010,30
|
|
20241203,123600,162507365,5010,5010,5010,5010,1
|
|
20241203,123500,162502355,4990,4990,4990,4990,0
|
|
20241203,123400,162502355,4990,5000,5000,4990,1791
|
|
20241203,123300,153558500,5010,5010,5010,5010,1
|
|
20241203,123200,153553490,5010,5010,5010,5010,0
|
|
20241203,123100,153553490,5010,5010,5010,5010,10
|
|
20241203,123000,153503390,5010,5010,5010,5010,1
|
|
20241203,122900,153498380,5000,5000,5000,5000,0
|
|
20241203,122800,153498380,5000,5000,5000,5000,1051
|
|
20241203,122700,148243380,5000,5000,5000,5000,39
|
|
20241203,122600,148048380,5010,5010,5010,5010,1
|
|
20241203,122500,148043370,5010,5010,5010,5010,0
|
|
20241203,122400,148043370,5010,5010,5010,5010,20
|
|
20241203,122300,147943170,5010,5010,5010,5010,1
|
|
20241203,122200,147938160,5020,5020,5020,5020,0
|
|
20241203,122100,147938160,5020,5020,5020,5020,0
|
|
20241203,122000,147938160,5020,5020,5020,5020,1
|
|
20241203,121900,147933140,5000,5000,5000,5000,0
|
|
20241203,121800,147933140,5000,5000,5000,5000,0
|
|
20241203,121700,147933140,5000,5010,5010,5000,2639
|
|
20241203,121600,134738130,5030,5030,5030,5030,1
|
|
20241203,121500,134733100,5030,5030,5030,5030,0
|
|
20241203,121400,134733100,5030,5030,5030,5030,0
|
|
20241203,121300,134733100,5030,5030,5030,5030,12
|
|
20241203,121200,134672740,5030,5030,5030,5030,0
|
|
20241203,121100,134672740,5030,5030,5030,5030,0
|
|
20241203,121000,134672740,5030,5030,5030,5030,1
|
|
20241203,120900,134667710,5000,5000,5000,5000,0
|
|
20241203,120800,134667710,5000,5000,5000,5000,0
|
|
20241203,120700,134667710,5000,5020,5020,5000,7318
|
|
20241203,120600,98056300,5030,5030,5030,5030,1
|
|
20241203,120500,98051270,5030,5030,5030,5030,0
|
|
20241203,120400,98051270,5030,5030,5030,5030,0
|
|
20241203,120300,98051270,5030,5030,5030,5030,1
|
|
20241203,120200,98046240,5030,5030,5030,5030,0
|
|
20241203,120100,98046240,5030,5030,5030,5030,0
|
|
20241203,120000,98046240,5030,5030,5030,5030,1
|
|
20241203,115900,98041210,5030,5030,5030,5030,0
|
|
20241203,115800,98041210,5030,5030,5030,5030,0
|
|
20241203,115700,98041210,5030,5030,5030,5030,0
|
|
20241203,115600,98041210,5030,5030,5030,5030,42
|
|
20241203,115500,97829950,5020,5020,5020,5020,0
|
|
20241203,115400,97829950,5020,5020,5020,5020,1
|
|
20241203,115300,97824930,5030,5030,5030,5030,1
|
|
20241203,115200,97819900,5030,5030,5030,5030,0
|
|
20241203,115100,97819900,5030,5030,5030,5030,0
|
|
20241203,115000,97819900,5030,5030,5030,5030,1
|
|
20241203,114900,97814870,5030,5030,5030,5030,0
|
|
20241203,114800,97814870,5030,5030,5030,5030,0
|
|
20241203,114700,97814870,5030,5030,5030,5030,1
|
|
20241203,114600,97809840,5030,5030,5030,5030,1
|
|
20241203,114500,97804810,5020,5020,5020,5020,0
|
|
20241203,114400,97804810,5020,5020,5020,5020,0
|
|
20241203,114300,97804810,5020,5020,5020,5020,523
|
|
20241203,114200,95179350,5020,5020,5020,5020,1
|
|
20241203,114100,95174330,5010,5010,5010,5010,100
|
|
20241203,114000,94673330,5010,5020,5020,5010,3
|
|
20241203,113900,94658290,5020,5020,5020,5020,0
|
|
20241203,113800,94658290,5020,5020,5020,5020,20
|
|
20241203,113700,94557890,5020,5020,5020,5020,1000
|
|
20241203,113600,89537890,5020,5020,5020,5020,1
|
|
20241203,113500,89532870,5020,5020,5020,5020,0
|
|
20241203,113400,89532870,5020,5020,5020,5020,0
|
|
20241203,113300,89532870,5020,5020,5020,5020,1
|
|
20241203,113200,89527850,5020,5020,5020,5020,0
|
|
20241203,113100,89527850,5020,5020,5020,5020,0
|
|
20241203,113000,89527850,5020,5020,5020,5020,1
|
|
20241203,112900,89522830,5020,5020,5020,5020,0
|
|
20241203,112800,89522830,5020,5020,5020,5020,0
|
|
20241203,112700,89522830,5020,5020,5020,5020,356
|
|
20241203,112600,87735710,5020,5020,5020,5020,1
|
|
20241203,112500,87730690,5020,5020,5020,5020,0
|
|
20241203,112400,87730690,5020,5020,5020,5020,0
|
|
20241203,112300,87730690,5020,5020,5020,5020,1
|
|
20241203,112200,87725670,5010,5010,5010,5010,0
|
|
20241203,112100,87725670,5010,5010,5010,5010,596
|
|
20241203,112000,84739710,5010,5010,5010,5010,501
|
|
20241203,111900,82229700,5010,5010,5010,5010,500
|
|
20241203,111800,79724700,5010,5010,5010,5010,0
|
|
20241203,111700,79724700,5010,5010,5010,5010,0
|
|
20241203,111600,79724700,5010,5010,5010,5010,1
|
|
20241203,111500,79719690,5010,5010,5010,5010,0
|
|
20241203,111400,79719690,5010,5010,5010,5010,0
|
|
20241203,111300,79719690,5010,5010,5010,5010,1
|
|
20241203,111200,79714680,5000,5000,5000,5000,0
|
|
20241203,111100,79714680,5000,5000,5000,5000,500
|
|
20241203,111000,77214680,5000,5010,5010,5000,107
|
|
20241203,110900,76678620,5010,5010,5010,5010,629
|
|
20241203,110800,73527330,5010,5010,5010,5010,0
|
|
20241203,110700,73527330,5010,5010,5010,5010,0
|
|
20241203,110600,73527330,5010,5010,5010,5010,1
|
|
20241203,110500,73522320,5000,5000,5000,5000,42
|
|
20241203,110400,73312320,5010,5010,5010,5010,0
|
|
20241203,110300,73312320,5010,5010,5010,5010,1
|
|
20241203,110200,73307310,5010,5010,5010,5010,0
|
|
20241203,110100,73307310,5010,5010,5010,5010,50
|
|
20241203,110000,73056810,5010,5010,5010,5010,1
|
|
20241203,105900,73051800,5010,5010,5010,5010,12
|
|
20241203,105800,72991680,5010,5010,5010,5010,0
|
|
20241203,105700,72991680,5010,5010,5010,5010,0
|
|
20241203,105600,72991680,5010,5000,5010,5000,6
|
|
20241203,105500,72961630,5000,5000,5000,5000,0
|
|
20241203,105400,72961630,5000,5000,5000,5000,2
|
|
20241203,105300,72951630,5010,5010,5010,5010,1
|
|
20241203,105200,72946620,5010,5010,5010,5010,0
|
|
20241203,105100,72946620,5010,5010,5010,5010,1
|
|
20241203,105000,72941610,5010,5010,5010,5010,1
|
|
20241203,104900,72936600,5010,5010,5010,5010,0
|
|
20241203,104800,72936600,5010,5010,5010,5010,0
|
|
20241203,104700,72936600,5010,5010,5010,5010,0
|
|
20241203,104600,72936600,5010,5010,5010,5010,51
|
|
20241203,104500,72681090,5010,5010,5010,5010,1
|
|
20241203,104400,72676080,5020,5020,5020,5010,47
|
|
20241203,104300,72440590,5020,5020,5020,5020,1
|
|
20241203,104200,72435570,5010,5010,5010,5010,863
|
|
20241203,104100,68111940,5020,5020,5020,5020,0
|
|
20241203,104000,68111940,5020,5020,5020,5020,1
|
|
20241203,103900,68106920,5020,5020,5020,5020,0
|
|
20241203,103800,68106920,5020,5020,5020,5020,170
|
|
20241203,103700,67253520,5010,5010,5010,5010,101
|
|
20241203,103600,66747510,5010,5010,5010,5010,1
|
|
20241203,103500,66742500,5020,5020,5020,5020,0
|
|
20241203,103400,66742500,5020,5020,5020,5020,0
|
|
20241203,103300,66742500,5020,5020,5020,5020,2
|
|
20241203,103200,66732460,5000,5000,5000,5000,0
|
|
20241203,103100,66732460,5000,5000,5000,5000,515
|
|
20241203,103000,64157460,5000,5000,5000,5000,1
|
|
20241203,102900,64152460,5000,5000,5000,5000,118
|
|
20241203,102800,63562460,5000,5000,5000,5000,178
|
|
20241203,102700,62672460,5000,5000,5000,5000,0
|
|
20241203,102600,62672460,5000,5000,5000,5000,248
|
|
20241203,102500,61432460,5010,5010,5010,5010,1
|
|
20241203,102400,61427450,4985,5000,5000,4985,500
|
|
20241203,102300,58932515,5010,5000,5010,5000,501
|
|
20241203,102200,56427505,5010,5010,5010,5010,10
|
|
20241203,102100,56377405,5010,5010,5010,5010,0
|
|
20241203,102000,56377405,5010,5010,5010,5010,1
|
|
20241203,101900,56372395,5010,5010,5010,5010,2
|
|
20241203,101800,56362375,5010,5010,5010,5010,0
|
|
20241203,101700,56362375,5010,5010,5010,5010,1
|
|
20241203,101600,56357365,5010,5010,5010,5010,1
|
|
20241203,101500,56352355,5000,5000,5000,5000,0
|
|
20241203,101400,56352355,5000,5000,5000,5000,614
|
|
20241203,101300,53282355,5000,5000,5000,5000,119
|
|
20241203,101200,52687355,5000,5000,5000,5000,0
|
|
20241203,101100,52687355,5000,5000,5000,5000,128
|
|
20241203,101000,52047355,5000,5000,5000,5000,134
|
|
20241203,100900,51377355,5000,5000,5000,5000,5
|
|
20241203,100800,51352355,5000,5000,5000,5000,0
|
|
20241203,100700,51352355,5000,5000,5000,5000,247
|
|
20241203,100600,50117355,5000,5000,5000,5000,14
|
|
20241203,100500,50047355,5000,5000,5000,5000,0
|
|
20241203,100400,50047355,5000,5000,5000,5000,0
|
|
20241203,100300,50047355,5000,5000,5000,5000,1
|
|
20241203,100200,50042355,4985,4985,4985,4985,273
|
|
20241203,100100,48681450,4990,4990,4990,4990,354
|
|
20241203,100000,46914990,5000,5000,5000,5000,1
|
|
20241203,095900,46909990,4995,4995,4995,4995,26
|
|
20241203,095800,46780120,5000,5000,5000,5000,0
|
|
20241203,095700,46780120,5000,5000,5000,5000,0
|
|
20241203,095600,46780120,5000,5000,5000,5000,1
|
|
20241203,095500,46775120,5000,5000,5000,5000,0
|
|
20241203,095400,46775120,5000,5000,5000,5000,2
|
|
20241203,095300,46765120,5000,5000,5000,5000,1
|
|
20241203,095200,46760120,4990,4990,4990,4990,60
|
|
20241203,095100,46460720,5000,5000,5000,5000,3
|
|
20241203,095000,46445720,5000,5000,5000,5000,1
|
|
20241203,094900,46440720,4995,4995,4995,4995,10
|
|
20241203,094800,46390770,5000,5000,5000,5000,0
|
|
20241203,094700,46390770,5000,5000,5000,5000,53
|
|
20241203,094600,46125770,5000,5000,5000,5000,1
|
|
20241203,094500,46120770,5000,5000,5000,5000,0
|
|
20241203,094400,46120770,5000,5000,5000,5000,0
|
|
20241203,094300,46120770,5000,5000,5000,5000,1
|
|
20241203,094200,46115770,5000,5000,5000,5000,0
|
|
20241203,094100,46115770,5000,5000,5000,5000,1
|
|
20241203,094000,46110770,5000,5000,5000,5000,5
|
|
20241203,093900,46085770,4995,4995,4995,4995,0
|
|
20241203,093800,46085770,4995,5000,5000,4995,140
|
|
20241203,093700,45385870,5010,5010,5010,5010,0
|
|
20241203,093600,45385870,5010,5010,5010,5010,2
|
|
20241203,093500,45375850,5010,5010,5010,5010,6
|
|
20241203,093400,45345790,5010,5010,5010,5010,15
|
|
20241203,093300,45270640,5010,5000,5010,5000,31
|
|
20241203,093200,45115530,5000,5000,5000,5000,0
|
|
20241203,093100,45115530,5000,5000,5000,5000,0
|
|
20241203,093000,45115530,5000,4995,5000,4995,1842
|
|
20241203,092900,35913690,4995,4995,4995,4995,0
|
|
20241203,092800,35913690,4995,4995,4995,4995,0
|
|
20241203,092700,35913690,4995,4995,4995,4995,1
|
|
20241203,092600,35908695,4995,4985,4995,4985,43
|
|
20241203,092500,35694330,4985,4985,4985,4985,0
|
|
20241203,092400,35694330,4985,4985,4985,4985,500
|
|
20241203,092300,33201830,4995,4995,4995,4995,1
|
|
20241203,092200,33196835,4995,4990,4995,4990,2682
|
|
20241203,092100,19813510,4990,4990,4990,4990,10
|
|
20241203,092000,19763610,4990,4985,4990,4985,203
|
|
20241203,091900,18750650,4985,4985,4985,4985,0
|
|
20241203,091800,18750650,4985,4985,4985,4985,717
|
|
20241203,091700,15176405,4990,4990,4990,4990,0
|
|
20241203,091600,15176405,4990,4985,4990,4985,381
|
|
20241203,091500,13276115,4990,4985,4990,4985,106
|
|
20241203,091400,12747675,4985,4985,4985,4985,6
|
|
20241203,091300,12717765,4990,4990,4990,4990,92
|
|
20241203,091200,12258685,4990,4990,4990,4990,0
|
|
20241203,091100,12258685,4990,4985,4990,4985,14
|
|
20241203,091000,12188830,4985,4985,4985,4985,18
|
|
20241203,090900,12099100,4980,4980,4980,4980,0
|
|
20241203,090800,12099100,4980,4980,4980,4980,52
|
|
20241203,090700,11840140,4980,4980,4980,4980,300
|
|
20241203,090600,10346140,4980,4980,4980,4980,231
|
|
20241203,090500,9195760,4980,4980,4980,4980,0
|
|
20241203,090400,9195760,4980,4975,4980,4975,207
|
|
20241203,090300,8165880,4975,4975,4975,4970,44
|
|
20241203,090200,7947180,4980,4975,4980,4975,101
|
|
20241203,090100,7444700,4950,4950,4950,4945,770
|
|
20241203,090000,3634575,4945,4945,4945,4945,735
|