650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,194700,61271295,3000,3000,3000,3000,2050
|
|
20241217,194600,61271295,3000,3000,3000,3000,0
|
|
20241217,194500,61271295,3000,3000,3000,3000,0
|
|
20241217,194400,61271295,3000,3000,3000,3000,0
|
|
20241217,194300,61271295,3000,3000,3000,3000,0
|
|
20241217,194200,61271295,3000,3000,3000,3000,0
|
|
20241217,194100,61271295,3000,3000,3000,3000,0
|
|
20241217,194000,61271295,3000,3000,3000,3000,0
|
|
20241217,193900,61271295,3000,3000,3000,3000,0
|
|
20241217,193800,61271295,3000,3000,3000,3000,0
|
|
20241217,193700,61271295,3000,3000,3000,3000,0
|
|
20241217,193600,61271295,3000,3000,3000,3000,0
|
|
20241217,193500,61271295,3000,3000,3000,3000,0
|
|
20241217,193400,61271295,3000,3000,3000,3000,0
|
|
20241217,193300,61271295,3000,3000,3000,3000,0
|
|
20241217,193200,61271295,3000,3000,3000,3000,0
|
|
20241217,193100,61271295,3000,3000,3000,3000,0
|
|
20241217,193000,61271295,3000,3000,3000,3000,0
|
|
20241217,192900,61271295,3000,3000,3000,3000,0
|
|
20241217,192800,61271295,3000,3000,3000,3000,0
|
|
20241217,192700,61271295,3000,3000,3000,3000,0
|
|
20241217,192600,61271295,3000,3000,3000,3000,0
|
|
20241217,192500,61271295,3000,3000,3000,3000,0
|
|
20241217,192400,61271295,3000,3000,3000,3000,0
|
|
20241217,192300,61271295,3000,3000,3000,3000,0
|
|
20241217,192200,61271295,3000,3000,3000,3000,0
|
|
20241217,192100,61271295,3000,3000,3000,3000,0
|
|
20241217,192000,61271295,3000,3000,3000,3000,0
|
|
20241217,191900,61271295,3000,3000,3000,3000,0
|
|
20241217,191800,61271295,3000,3000,3000,3000,0
|
|
20241217,191700,61271295,3000,3000,3000,3000,2050
|
|
20241217,191600,61271295,3000,3000,3000,3000,0
|
|
20241217,191500,61271295,3000,3000,3000,3000,0
|
|
20241217,191400,61271295,3000,3000,3000,3000,0
|
|
20241217,191300,61271295,3000,3000,3000,3000,0
|
|
20241217,191200,61271295,3000,3000,3000,3000,0
|
|
20241217,191100,61271295,3000,3000,3000,3000,0
|
|
20241217,191000,61271295,3000,3000,3000,3000,0
|
|
20241217,190900,61271295,3000,3000,3000,3000,0
|
|
20241217,190800,61271295,3000,3000,3000,3000,0
|
|
20241217,190700,61271295,3000,3000,3000,3000,0
|
|
20241217,190600,61271295,3000,3000,3000,3000,0
|
|
20241217,190500,61271295,3000,3000,3000,3000,0
|
|
20241217,190400,61271295,3000,3000,3000,3000,0
|
|
20241217,190300,61271295,3000,3000,3000,3000,0
|
|
20241217,190200,61271295,3000,3000,3000,3000,0
|
|
20241217,190100,61271295,3000,3000,3000,3000,0
|
|
20241217,190000,61271295,3000,3000,3000,3000,0
|
|
20241217,185900,61271295,3000,3000,3000,3000,0
|
|
20241217,185800,61271295,3000,3000,3000,3000,0
|
|
20241217,185700,61271295,3000,3000,3000,3000,0
|
|
20241217,185600,61271295,3000,3000,3000,3000,0
|
|
20241217,185500,61271295,3000,3000,3000,3000,0
|
|
20241217,185400,61271295,3000,3000,3000,3000,0
|
|
20241217,185300,61271295,3000,3000,3000,3000,0
|
|
20241217,185200,61271295,3000,3000,3000,3000,0
|
|
20241217,185100,61271295,3000,3000,3000,3000,0
|
|
20241217,185000,61271295,3000,3000,3000,3000,0
|
|
20241217,184900,61271295,3000,3000,3000,3000,0
|
|
20241217,184800,61271295,3000,3000,3000,3000,0
|
|
20241217,184700,61271295,3000,3000,3000,3000,2050
|
|
20241217,184600,61271295,3000,3000,3000,3000,0
|
|
20241217,184500,61271295,3000,3000,3000,3000,0
|
|
20241217,184400,61271295,3000,3000,3000,3000,0
|
|
20241217,184300,61271295,3000,3000,3000,3000,0
|
|
20241217,184200,61271295,3000,3000,3000,3000,0
|
|
20241217,184100,61271295,3000,3000,3000,3000,0
|
|
20241217,184000,61271295,3000,3000,3000,3000,0
|
|
20241217,183900,61271295,3000,3000,3000,3000,0
|
|
20241217,183800,61271295,3000,3000,3000,3000,0
|
|
20241217,183700,61271295,3000,3000,3000,3000,0
|
|
20241217,183600,61271295,3000,3000,3000,3000,0
|
|
20241217,183500,61271295,3000,3000,3000,3000,0
|
|
20241217,183400,61271295,3000,3000,3000,3000,0
|
|
20241217,183300,61271295,3000,3000,3000,3000,0
|
|
20241217,183200,61271295,3000,3000,3000,3000,0
|
|
20241217,183100,61271295,3000,3000,3000,3000,0
|
|
20241217,183000,61271295,3000,3000,3000,3000,0
|
|
20241217,182900,61271295,3000,3000,3000,3000,0
|
|
20241217,182800,61271295,3000,3000,3000,3000,0
|
|
20241217,182700,61271295,3000,3000,3000,3000,0
|
|
20241217,182600,61271295,3000,3000,3000,3000,0
|
|
20241217,182500,61271295,3000,3000,3000,3000,0
|
|
20241217,182400,61271295,3000,3000,3000,3000,0
|
|
20241217,182300,61271295,3000,3000,3000,3000,0
|
|
20241217,182200,61271295,3000,3000,3000,3000,0
|
|
20241217,182100,61271295,3000,3000,3000,3000,0
|
|
20241217,182000,61271295,3000,3000,3000,3000,0
|
|
20241217,181900,61271295,3000,3000,3000,3000,0
|
|
20241217,181800,61271295,3000,3000,3000,3000,0
|
|
20241217,181700,61271295,3000,3000,3000,3000,2050
|
|
20241217,181600,61271295,3000,3000,3000,3000,0
|
|
20241217,181500,61271295,3000,3000,3000,3000,0
|
|
20241217,181400,61271295,3000,3000,3000,3000,0
|
|
20241217,181300,61271295,3000,3000,3000,3000,0
|
|
20241217,181200,61271295,3000,3000,3000,3000,0
|
|
20241217,181100,61271295,3000,3000,3000,3000,0
|
|
20241217,181000,61271295,3000,3000,3000,3000,0
|
|
20241217,180900,61271295,3000,3000,3000,3000,0
|
|
20241217,180800,61271295,3000,3000,3000,3000,0
|
|
20241217,180700,61271295,3000,3000,3000,3000,0
|
|
20241217,180600,61271295,3000,3000,3000,3000,0
|
|
20241217,180500,61271295,3000,3000,3000,3000,0
|
|
20241217,180400,61271295,3000,3000,3000,3000,0
|
|
20241217,180300,61271295,3000,3000,3000,3000,0
|
|
20241217,180200,61271295,3000,3000,3000,3000,0
|
|
20241217,180100,61271295,3000,3000,3000,3000,0
|
|
20241217,180000,61271295,3000,3000,3000,3000,0
|
|
20241217,175900,61271295,3000,3000,3000,3000,0
|
|
20241217,175800,61271295,3000,3000,3000,3000,0
|
|
20241217,175700,61271295,3000,3000,3000,3000,0
|
|
20241217,175600,61271295,3000,3000,3000,3000,0
|
|
20241217,175500,61271295,3000,3000,3000,3000,0
|
|
20241217,175400,61271295,3000,3000,3000,3000,0
|
|
20241217,175300,61271295,3000,3000,3000,3000,0
|
|
20241217,175200,61271295,3000,3000,3000,3000,0
|
|
20241217,175100,61271295,3000,3000,3000,3000,0
|
|
20241217,175000,61271295,3000,3000,3000,3000,0
|
|
20241217,174900,61271295,3000,3000,3000,3000,0
|
|
20241217,174800,61271295,3000,3000,3000,3000,0
|
|
20241217,174700,61271295,3000,3000,3000,3000,2050
|
|
20241217,174600,61271295,3000,3000,3000,3000,0
|
|
20241217,174500,61271295,3000,3000,3000,3000,0
|
|
20241217,174400,61271295,3000,3000,3000,3000,0
|
|
20241217,174300,61271295,3000,3000,3000,3000,0
|
|
20241217,174200,61271295,3000,3000,3000,3000,0
|
|
20241217,174100,61271295,3000,3000,3000,3000,0
|
|
20241217,174000,61271295,3000,3000,3000,3000,0
|
|
20241217,173900,61271295,3000,3000,3000,3000,0
|
|
20241217,173800,61271295,3000,3000,3000,3000,0
|
|
20241217,173700,61271295,3000,3000,3000,3000,0
|
|
20241217,173600,61271295,3000,3000,3000,3000,0
|
|
20241217,173500,61271295,3000,3000,3000,3000,0
|
|
20241217,173400,61271295,3000,3000,3000,3000,0
|
|
20241217,173300,61271295,3000,3000,3000,3000,0
|
|
20241217,173200,61271295,3000,3000,3000,3000,0
|
|
20241217,173100,61271295,3000,3000,3000,3000,0
|
|
20241217,173000,61271295,3000,3000,3000,3000,0
|
|
20241217,172900,61271295,3000,3000,3000,3000,0
|
|
20241217,172800,61271295,3000,3000,3000,3000,0
|
|
20241217,172700,61271295,3000,3000,3000,3000,0
|
|
20241217,172600,61271295,3000,3000,3000,3000,0
|
|
20241217,172500,61271295,3000,3000,3000,3000,0
|
|
20241217,172400,61271295,3000,3000,3000,3000,0
|
|
20241217,172300,61271295,3000,3000,3000,3000,0
|
|
20241217,172200,61271295,3000,3000,3000,3000,0
|
|
20241217,172100,61271295,3000,3000,3000,3000,0
|
|
20241217,172000,61271295,3000,3000,3000,3000,0
|
|
20241217,171900,61271295,3000,3000,3000,3000,0
|
|
20241217,171800,61271295,3000,3000,3000,3000,0
|
|
20241217,171700,61271295,3000,3000,3000,3000,2050
|
|
20241217,171600,61271295,3000,3000,3000,3000,0
|
|
20241217,171500,61271295,3000,3000,3000,3000,0
|
|
20241217,171400,61271295,3000,3000,3000,3000,0
|
|
20241217,171300,61271295,3000,3000,3000,3000,0
|
|
20241217,171200,61271295,3000,3000,3000,3000,0
|
|
20241217,171100,61271295,3000,3000,3000,3000,0
|
|
20241217,171000,61271295,3000,3000,3000,3000,0
|
|
20241217,170900,61271295,3000,3000,3000,3000,0
|
|
20241217,170800,61271295,3000,3000,3000,3000,0
|
|
20241217,170700,61271295,3000,3000,3000,3000,0
|
|
20241217,170600,61271295,3000,3000,3000,3000,0
|
|
20241217,170500,61271295,3000,3000,3000,3000,0
|
|
20241217,170400,61271295,3000,3000,3000,3000,0
|
|
20241217,170300,61271295,3000,3000,3000,3000,0
|
|
20241217,170200,61271295,3000,3000,3000,3000,0
|
|
20241217,170100,61271295,3000,3000,3000,3000,0
|
|
20241217,170000,61271295,3000,3000,3000,3000,0
|
|
20241217,165900,61271295,3000,3000,3000,3000,0
|
|
20241217,165800,61271295,3000,3000,3000,3000,0
|
|
20241217,165700,61271295,3000,3000,3000,3000,0
|
|
20241217,165600,61271295,3000,3000,3000,3000,0
|
|
20241217,165500,61271295,3000,3000,3000,3000,0
|
|
20241217,165400,61271295,3000,3000,3000,3000,0
|
|
20241217,165300,61271295,3000,3000,3000,3000,0
|
|
20241217,165200,61271295,3000,3000,3000,3000,0
|
|
20241217,165100,61271295,3000,3000,3000,3000,0
|
|
20241217,165000,61271295,3000,3000,3000,3000,0
|
|
20241217,164900,61271295,3000,3000,3000,3000,0
|
|
20241217,164800,61271295,3000,3000,3000,3000,0
|
|
20241217,164700,61271295,3000,3000,3000,3000,2050
|
|
20241217,164600,61271295,3000,3000,3000,3000,0
|
|
20241217,164500,61271295,3000,3000,3000,3000,0
|
|
20241217,164400,61271295,3000,3000,3000,3000,0
|
|
20241217,164300,61271295,3000,3000,3000,3000,0
|
|
20241217,164200,61271295,3000,3000,3000,3000,0
|
|
20241217,164100,61271295,3000,3000,3000,3000,0
|
|
20241217,164000,61271295,3000,3000,3000,3000,0
|
|
20241217,163900,61271295,3000,3000,3000,3000,0
|
|
20241217,163800,61271295,3000,3000,3000,3000,0
|
|
20241217,163700,61271295,3000,3000,3000,3000,0
|
|
20241217,163600,61271295,3000,3000,3000,3000,0
|
|
20241217,163500,61271295,3000,3000,3000,3000,0
|
|
20241217,163400,61271295,3000,3000,3000,3000,0
|
|
20241217,163300,61271295,3000,3000,3000,3000,0
|
|
20241217,163200,61271295,3000,3000,3000,3000,0
|
|
20241217,163100,61271295,3000,3000,3000,3000,0
|
|
20241217,163000,61271295,3000,3000,3000,3000,0
|
|
20241217,162900,61271295,3000,3000,3000,3000,0
|
|
20241217,162800,61271295,3000,3000,3000,3000,0
|
|
20241217,162700,61271295,3000,3000,3000,3000,0
|
|
20241217,162600,61271295,3000,3000,3000,3000,0
|
|
20241217,162500,61271295,3000,3000,3000,3000,0
|
|
20241217,162400,61271295,3000,3000,3000,3000,0
|
|
20241217,162300,61271295,3000,3000,3000,3000,0
|
|
20241217,162200,61271295,3000,3000,3000,3000,0
|
|
20241217,162100,61271295,3000,3000,3000,3000,0
|
|
20241217,162000,61271295,3000,3000,3000,3000,0
|
|
20241217,161900,61271295,3000,3000,3000,3000,0
|
|
20241217,161800,61271295,3000,3000,3000,3000,0
|
|
20241217,161700,61271295,3000,3000,3000,3000,2050
|
|
20241217,161600,61271295,3000,3000,3000,3000,0
|
|
20241217,161500,61271295,3000,3000,3000,3000,0
|
|
20241217,161400,61271295,3000,3000,3000,3000,0
|
|
20241217,161300,61271295,3000,3000,3000,3000,0
|
|
20241217,161200,61271295,3000,3000,3000,3000,0
|
|
20241217,161100,61271295,3000,3000,3000,3000,0
|
|
20241217,161000,61271295,3000,3000,3000,3000,0
|
|
20241217,160900,61271295,3000,3000,3000,3000,0
|
|
20241217,160800,61271295,3000,3000,3000,3000,0
|
|
20241217,160700,61271295,3000,3000,3000,3000,0
|
|
20241217,160600,61271295,3000,3000,3000,3000,0
|
|
20241217,160500,61271295,3000,3000,3000,3000,0
|
|
20241217,160400,61271295,3000,3000,3000,3000,0
|
|
20241217,160300,61271295,3000,3000,3000,3000,0
|
|
20241217,160200,61271295,3000,3000,3000,3000,0
|
|
20241217,160100,61271295,3000,3000,3000,3000,0
|
|
20241217,160000,61271295,3000,3000,3000,3000,0
|
|
20241217,155900,61271295,3000,3000,3000,3000,0
|
|
20241217,155800,61271295,3000,3000,3000,3000,0
|
|
20241217,155700,61271295,3000,3000,3000,3000,0
|
|
20241217,155600,61271295,3000,3000,3000,3000,0
|
|
20241217,155500,61271295,3000,3000,3000,3000,0
|
|
20241217,155400,61271295,3000,3000,3000,3000,0
|
|
20241217,155300,61271295,3000,3000,3000,3000,0
|
|
20241217,155200,61271295,3000,3000,3000,3000,0
|
|
20241217,155100,61271295,3000,3000,3000,3000,0
|
|
20241217,155000,61271295,3000,3000,3000,3000,0
|
|
20241217,154900,61271295,3000,3000,3000,3000,0
|
|
20241217,154800,61271295,3000,3000,3000,3000,0
|
|
20241217,154700,61271295,3000,3000,3000,3000,2050
|
|
20241217,154600,61271295,3000,3000,3000,3000,0
|
|
20241217,154500,61271295,3000,3000,3000,3000,0
|
|
20241217,154400,61271295,3000,3000,3000,3000,0
|
|
20241217,154300,61271295,3000,3000,3000,3000,0
|
|
20241217,154200,61271295,3000,3000,3000,3000,0
|
|
20241217,154100,61271295,3000,3000,3000,3000,0
|
|
20241217,154000,61271295,3000,3000,3000,3000,0
|
|
20241217,153900,61271295,3000,3000,3000,3000,0
|
|
20241217,153800,61271295,3000,3000,3000,3000,0
|
|
20241217,153700,61271295,3000,3000,3000,3000,0
|
|
20241217,153600,61271295,3000,3000,3000,3000,0
|
|
20241217,153500,61271295,3000,3000,3000,3000,0
|
|
20241217,153400,61271295,3000,3000,3000,3000,0
|
|
20241217,153300,61271295,3000,3000,3000,3000,0
|
|
20241217,153200,61271295,3000,3000,3000,3000,0
|
|
20241217,153100,61271295,3000,3000,3000,3000,0
|
|
20241217,153000,61271295,3000,3000,3000,3000,2050
|
|
20241217,152900,55121295,3000,3000,3000,3000,0
|
|
20241217,152800,55121295,3000,3000,3000,3000,0
|
|
20241217,152700,55121295,3000,3000,3000,3000,0
|
|
20241217,152600,55121295,3000,3000,3000,3000,0
|
|
20241217,152500,55121295,3000,3000,3000,3000,0
|
|
20241217,152400,55121295,3000,3000,3000,3000,0
|
|
20241217,152300,55121295,3000,3000,3000,3000,0
|
|
20241217,152200,55121295,3000,3000,3000,3000,0
|
|
20241217,152100,55121295,3000,3000,3000,3000,0
|
|
20241217,152000,55121295,3000,3000,3000,3000,0
|
|
20241217,151900,55121295,3000,3000,3000,3000,0
|
|
20241217,151800,55121295,3000,3000,3000,3000,0
|
|
20241217,151700,55121295,3000,3000,3000,3000,933
|
|
20241217,151600,52322295,3000,3000,3000,3000,0
|
|
20241217,151500,52322295,3000,3000,3000,3000,0
|
|
20241217,151400,52322295,3000,3000,3000,3000,333
|
|
20241217,151300,51323295,3000,3000,3000,3000,0
|
|
20241217,151200,51323295,3000,3000,3000,3000,0
|
|
20241217,151100,51323295,3000,3000,3000,3000,0
|
|
20241217,151000,51323295,3000,3000,3000,3000,0
|
|
20241217,150900,51323295,3000,3000,3000,3000,0
|
|
20241217,150800,51323295,3000,3000,3000,3000,0
|
|
20241217,150700,51323295,3000,3000,3000,3000,0
|
|
20241217,150600,51323295,3000,3000,3000,3000,0
|
|
20241217,150500,51323295,3000,3000,3000,3000,0
|
|
20241217,150400,51323295,3000,3000,3000,3000,0
|
|
20241217,150300,51323295,3000,3000,3000,3000,0
|
|
20241217,150200,51323295,3000,3000,3000,3000,10
|
|
20241217,150100,51293295,3000,3000,3000,3000,0
|
|
20241217,150000,51293295,3000,3000,3000,3000,0
|
|
20241217,145900,51293295,3000,3000,3000,3000,0
|
|
20241217,145800,51293295,3000,3000,3000,3000,0
|
|
20241217,145700,51293295,3000,3000,3000,3000,0
|
|
20241217,145600,51293295,3000,3000,3000,3000,0
|
|
20241217,145500,51293295,3000,3000,3000,3000,0
|
|
20241217,145400,51293295,3000,3000,3000,3000,0
|
|
20241217,145300,51293295,3000,3000,3000,3000,0
|
|
20241217,145200,51293295,3000,3000,3000,3000,25
|
|
20241217,145100,51218295,3000,3000,3000,3000,22
|
|
20241217,145000,51152295,3000,3000,3000,3000,0
|
|
20241217,144900,51152295,3000,3000,3000,3000,0
|
|
20241217,144800,51152295,3000,3000,3000,3000,0
|
|
20241217,144700,51152295,3000,3000,3000,3000,0
|
|
20241217,144600,51152295,3000,3000,3000,3000,0
|
|
20241217,144500,51152295,3000,3000,3000,3000,0
|
|
20241217,144400,51152295,3000,3000,3000,3000,0
|
|
20241217,144300,51152295,3000,3000,3000,3000,0
|
|
20241217,144200,51152295,3000,3000,3000,3000,0
|
|
20241217,144100,51152295,3000,3000,3000,3000,3
|
|
20241217,144000,51143295,3005,3005,3005,3005,0
|
|
20241217,143900,51143295,3005,3005,3005,3005,0
|
|
20241217,143800,51143295,3005,3005,3005,3005,0
|
|
20241217,143700,51143295,3005,3005,3005,3005,0
|
|
20241217,143600,51143295,3005,3005,3005,3005,0
|
|
20241217,143500,51143295,3005,3005,3005,3005,0
|
|
20241217,143400,51143295,3005,3005,3005,3005,0
|
|
20241217,143300,51143295,3005,3005,3005,3005,0
|
|
20241217,143200,51143295,3005,3005,3005,3005,0
|
|
20241217,143100,51143295,3005,3005,3005,3005,0
|
|
20241217,143000,51143295,3005,3005,3005,3005,50
|
|
20241217,142900,50993045,3005,3005,3005,3005,0
|
|
20241217,142800,50993045,3005,3005,3005,3005,50
|
|
20241217,142700,50842795,3005,3005,3005,3005,0
|
|
20241217,142600,50842795,3005,3005,3005,3005,50
|
|
20241217,142500,50692545,3005,3005,3005,3005,50
|
|
20241217,142400,50542295,3005,3005,3005,3005,0
|
|
20241217,142300,50542295,3005,3005,3005,3005,50
|
|
20241217,142200,50392045,3005,3005,3005,3005,50
|
|
20241217,142100,50241795,3005,3005,3005,3005,0
|
|
20241217,142000,50241795,3005,3005,3005,3005,50
|
|
20241217,141900,50091545,3005,3005,3005,3005,50
|
|
20241217,141800,49941295,3005,3005,3005,3005,0
|
|
20241217,141700,49941295,3005,3005,3005,3005,50
|
|
20241217,141600,49791045,3005,3005,3005,3005,50
|
|
20241217,141500,49640795,3005,3005,3005,3005,0
|
|
20241217,141400,49640795,3005,3005,3005,3005,50
|
|
20241217,141300,49490545,3005,3005,3005,3005,100
|
|
20241217,141200,49190045,3005,3005,3005,3005,10
|
|
20241217,141100,49159995,3005,3005,3005,3005,100
|
|
20241217,141000,48859495,3005,3005,3005,3005,484
|
|
20241217,140900,47405075,3000,3000,3000,3000,0
|
|
20241217,140800,47405075,3000,3000,3000,3000,20
|
|
20241217,140700,47345075,3000,3000,3000,3000,0
|
|
20241217,140600,47345075,3000,3000,3000,3000,0
|
|
20241217,140500,47345075,3000,3000,3000,3000,0
|
|
20241217,140400,47345075,3000,3000,3000,3000,0
|
|
20241217,140300,47345075,3000,3000,3000,3000,0
|
|
20241217,140200,47345075,3000,3000,3000,3000,0
|
|
20241217,140100,47345075,3000,3000,3000,3000,0
|
|
20241217,140000,47345075,3000,3000,3000,3000,0
|
|
20241217,135900,47345075,3000,3000,3000,3000,0
|
|
20241217,135800,47345075,3000,3000,3000,3000,0
|
|
20241217,135700,47345075,3000,3000,3000,3000,0
|
|
20241217,135600,47345075,3000,3000,3000,3000,400
|
|
20241217,135500,46145075,3000,3000,3000,3000,0
|
|
20241217,135400,46145075,3000,3000,3000,3000,0
|
|
20241217,135300,46145075,3000,3000,3000,3000,0
|
|
20241217,135200,46145075,3000,3000,3000,3000,0
|
|
20241217,135100,46145075,3000,3000,3000,3000,0
|
|
20241217,135000,46145075,3000,3000,3000,3000,0
|
|
20241217,134900,46145075,3000,3005,3005,3000,138
|
|
20241217,134800,45731065,3000,3000,3000,3000,0
|
|
20241217,134700,45731065,3000,3000,3000,3000,0
|
|
20241217,134600,45731065,3000,3000,3000,3000,500
|
|
20241217,134500,44231065,3000,3000,3000,3000,0
|
|
20241217,134400,44231065,3000,3000,3000,3000,0
|
|
20241217,134300,44231065,3000,3000,3000,3000,0
|
|
20241217,134200,44231065,3000,3000,3000,3000,0
|
|
20241217,134100,44231065,3000,3000,3000,3000,0
|
|
20241217,134000,44231065,3000,3000,3000,3000,0
|
|
20241217,133900,44231065,3000,3000,3000,3000,0
|
|
20241217,133800,44231065,3000,3000,3000,3000,0
|
|
20241217,133700,44231065,3000,3000,3000,3000,0
|
|
20241217,133600,44231065,3000,3000,3000,3000,0
|
|
20241217,133500,44231065,3000,3000,3000,3000,0
|
|
20241217,133400,44231065,3000,3000,3000,3000,0
|
|
20241217,133300,44231065,3000,3000,3000,3000,0
|
|
20241217,133200,44231065,3000,3000,3000,3000,0
|
|
20241217,133100,44231065,3000,3000,3000,3000,0
|
|
20241217,133000,44231065,3000,3000,3000,3000,0
|
|
20241217,132900,44231065,3000,3000,3000,3000,0
|
|
20241217,132800,44231065,3000,3000,3000,3000,500
|
|
20241217,132700,42731065,3000,3000,3000,3000,0
|
|
20241217,132600,42731065,3000,3000,3000,3000,0
|
|
20241217,132500,42731065,3000,3000,3000,3000,0
|
|
20241217,132400,42731065,3000,3000,3000,3000,0
|
|
20241217,132300,42731065,3000,3000,3000,3000,0
|
|
20241217,132200,42731065,3000,3000,3000,3000,0
|
|
20241217,132100,42731065,3000,3000,3000,3000,0
|
|
20241217,132000,42731065,3000,3000,3000,3000,0
|
|
20241217,131900,42731065,3000,3000,3000,3000,0
|
|
20241217,131800,42731065,3000,3000,3000,3000,0
|
|
20241217,131700,42731065,3000,3000,3000,3000,0
|
|
20241217,131600,42731065,3000,3000,3000,3000,0
|
|
20241217,131500,42731065,3000,3000,3000,3000,0
|
|
20241217,131400,42731065,3000,3000,3000,3000,0
|
|
20241217,131300,42731065,3000,3000,3000,3000,0
|
|
20241217,131200,42731065,3000,3000,3000,3000,0
|
|
20241217,131100,42731065,3000,3000,3000,3000,20
|
|
20241217,131000,42671065,3000,3000,3000,3000,50
|
|
20241217,130900,42521065,3000,3000,3000,3000,100
|
|
20241217,130800,42221065,3000,3000,3000,3000,150
|
|
20241217,130700,41771065,3000,2995,3000,2995,50
|
|
20241217,130600,41621110,3000,3000,3000,3000,0
|
|
20241217,130500,41621110,3000,2995,3000,2995,50
|
|
20241217,130400,41471160,3000,3000,3000,3000,50
|
|
20241217,130300,41321160,3000,3000,3000,3000,0
|
|
20241217,130200,41321160,3000,3000,3000,3000,50
|
|
20241217,130100,41171160,3000,3000,3000,3000,560
|
|
20241217,130000,39491160,3000,3000,3000,3000,0
|
|
20241217,125900,39491160,3000,3000,3000,3000,0
|
|
20241217,125800,39491160,3000,3000,3000,3000,0
|
|
20241217,125700,39491160,3000,3000,3000,3000,0
|
|
20241217,125600,39491160,3000,3000,3000,3000,0
|
|
20241217,125500,39491160,3000,3000,3000,3000,0
|
|
20241217,125400,39491160,3000,3000,3000,3000,0
|
|
20241217,125300,39491160,3000,3000,3000,3000,0
|
|
20241217,125200,39491160,3000,3000,3000,3000,0
|
|
20241217,125100,39491160,3000,3000,3000,3000,0
|
|
20241217,125000,39491160,3000,3000,3000,3000,0
|
|
20241217,124900,39491160,3000,3000,3000,3000,0
|
|
20241217,124800,39491160,3000,3000,3000,3000,0
|
|
20241217,124700,39491160,3000,3000,3000,3000,0
|
|
20241217,124600,39491160,3000,3000,3000,3000,0
|
|
20241217,124500,39491160,3000,3000,3000,3000,0
|
|
20241217,124400,39491160,3000,3000,3000,3000,51
|
|
20241217,124300,39338160,3000,3000,3000,3000,0
|
|
20241217,124200,39338160,3000,3000,3000,3000,50
|
|
20241217,124100,39188160,3000,3000,3000,3000,50
|
|
20241217,124000,39038160,3005,3005,3005,3005,10
|
|
20241217,123900,39008110,3005,3005,3005,3005,100
|
|
20241217,123800,38707610,3005,3005,3005,3005,110
|
|
20241217,123700,38377060,3005,3005,3005,3005,0
|
|
20241217,123600,38377060,3005,3005,3005,3005,383
|
|
20241217,123500,37226145,3000,3000,3000,3000,0
|
|
20241217,123400,37226145,3000,3000,3000,3000,0
|
|
20241217,123300,37226145,3000,3000,3000,3000,0
|
|
20241217,123200,37226145,3000,3000,3000,3000,0
|
|
20241217,123100,37226145,3000,3000,3000,3000,0
|
|
20241217,123000,37226145,3000,3000,3000,3000,8
|
|
20241217,122900,37202145,3000,3000,3000,3000,120
|
|
20241217,122800,36842145,3000,3000,3000,3000,0
|
|
20241217,122700,36842145,3000,3000,3000,3000,0
|
|
20241217,122600,36842145,3000,3000,3000,3000,0
|
|
20241217,122500,36842145,3000,3000,3000,3000,0
|
|
20241217,122400,36842145,3000,3000,3000,3000,2
|
|
20241217,122300,36836145,3000,3000,3000,3000,0
|
|
20241217,122200,36836145,3000,3000,3000,3000,0
|
|
20241217,122100,36836145,3000,3000,3000,3000,0
|
|
20241217,122000,36836145,3000,3000,3000,3000,0
|
|
20241217,121900,36836145,3000,3000,3000,3000,548
|
|
20241217,121800,35192145,3000,3000,3000,3000,0
|
|
20241217,121700,35192145,3000,3000,3000,3000,0
|
|
20241217,121600,35192145,3000,3000,3000,3000,0
|
|
20241217,121500,35192145,3000,3000,3000,3000,0
|
|
20241217,121400,35192145,3000,3000,3000,3000,0
|
|
20241217,121300,35192145,3000,3000,3000,3000,0
|
|
20241217,121200,35192145,3000,3000,3000,3000,0
|
|
20241217,121100,35192145,3000,3000,3000,3000,0
|
|
20241217,121000,35192145,3000,3000,3000,3000,0
|
|
20241217,120900,35192145,3000,3000,3000,3000,0
|
|
20241217,120800,35192145,3000,3000,3000,3000,111
|
|
20241217,120700,34859145,3000,3000,3000,3000,0
|
|
20241217,120600,34859145,3000,3000,3000,3000,0
|
|
20241217,120500,34859145,3000,3000,3000,3000,200
|
|
20241217,120400,34259145,3000,3000,3000,3000,0
|
|
20241217,120300,34259145,3000,3000,3000,3000,0
|
|
20241217,120200,34259145,3000,3000,3000,3000,0
|
|
20241217,120100,34259145,3000,3000,3000,3000,0
|
|
20241217,120000,34259145,3000,3000,3000,3000,0
|
|
20241217,115900,34259145,3000,3000,3000,3000,0
|
|
20241217,115800,34259145,3000,3000,3000,3000,0
|
|
20241217,115700,34259145,3000,3000,3000,3000,0
|
|
20241217,115600,34259145,3000,3000,3000,3000,0
|
|
20241217,115500,34259145,3000,3000,3000,3000,0
|
|
20241217,115400,34259145,3000,3000,3000,3000,0
|
|
20241217,115300,34259145,3000,3000,3000,3000,34
|
|
20241217,115200,34157145,3000,3000,3000,3000,0
|
|
20241217,115100,34157145,3000,3000,3000,3000,51
|
|
20241217,115000,34004145,3000,3000,3000,3000,60
|
|
20241217,114900,33824145,3000,3000,3000,3000,0
|
|
20241217,114800,33824145,3000,3000,3000,3000,50
|
|
20241217,114700,33674145,3005,3005,3005,3005,100
|
|
20241217,114600,33373645,3005,3005,3005,3005,0
|
|
20241217,114500,33373645,3005,3005,3005,3005,515
|
|
20241217,114400,31826070,3005,3005,3005,3005,228
|
|
20241217,114300,31140930,3005,3005,3005,3005,1108
|
|
20241217,114200,27811390,3000,3000,3000,3000,182
|
|
20241217,114100,27265390,3000,3000,3000,3000,0
|
|
20241217,114000,27265390,3000,3000,3000,3000,0
|
|
20241217,113900,27265390,3000,3000,3000,3000,1
|
|
20241217,113800,27262390,3000,3000,3000,3000,0
|
|
20241217,113700,27262390,3000,3000,3000,3000,0
|
|
20241217,113600,27262390,3000,3000,3000,3000,0
|
|
20241217,113500,27262390,3000,3000,3000,3000,0
|
|
20241217,113400,27262390,3000,3000,3000,3000,1662
|
|
20241217,113300,22276390,2980,2980,2980,2980,0
|
|
20241217,113200,22276390,2980,2980,2980,2980,246
|
|
20241217,113100,21543310,2980,2980,2980,2980,0
|
|
20241217,113000,21543310,2980,2980,2980,2980,111
|
|
20241217,112900,21212530,2980,2980,2980,2980,643
|
|
20241217,112800,19296390,2980,2980,2980,2980,0
|
|
20241217,112700,19296390,2980,2980,2980,2980,0
|
|
20241217,112600,19296390,2980,2980,2980,2980,0
|
|
20241217,112500,19296390,2980,2980,2980,2980,0
|
|
20241217,112400,19296390,2980,2980,2980,2980,0
|
|
20241217,112300,19296390,2980,2980,2980,2980,0
|
|
20241217,112200,19296390,2980,2980,2980,2980,0
|
|
20241217,112100,19296390,2980,2980,2980,2980,0
|
|
20241217,112000,19296390,2980,2980,2980,2980,0
|
|
20241217,111900,19296390,2980,2980,2980,2980,0
|
|
20241217,111800,19296390,2980,2980,2980,2980,0
|
|
20241217,111700,19296390,2980,2980,2980,2980,0
|
|
20241217,111600,19296390,2980,2980,2980,2980,0
|
|
20241217,111500,19296390,2980,2995,2995,2980,301
|
|
20241217,111400,18398615,2995,2995,2995,2995,50
|
|
20241217,111300,18248865,2995,2995,2995,2995,0
|
|
20241217,111200,18248865,2995,2995,2995,2995,50
|
|
20241217,111100,18099115,2995,2995,2995,2995,50
|
|
20241217,111000,17949365,2995,2995,2995,2995,852
|
|
20241217,110900,15397625,2995,2995,2995,2995,0
|
|
20241217,110800,15397625,2995,2995,2995,2995,0
|
|
20241217,110700,15397625,2995,2995,2995,2995,0
|
|
20241217,110600,15397625,2995,2995,2995,2995,0
|
|
20241217,110500,15397625,2995,2995,2995,2995,65
|
|
20241217,110400,15202950,2995,2995,2995,2995,0
|
|
20241217,110300,15202950,2995,2995,2995,2995,0
|
|
20241217,110200,15202950,2995,2995,2995,2995,0
|
|
20241217,110100,15202950,2995,2995,2995,2995,0
|
|
20241217,110000,15202950,2995,2995,2995,2995,0
|
|
20241217,105900,15202950,2995,2995,2995,2995,0
|
|
20241217,105800,15202950,2995,2995,2995,2995,0
|
|
20241217,105700,15202950,2995,2995,2995,2995,0
|
|
20241217,105600,15202950,2995,2995,2995,2995,0
|
|
20241217,105500,15202950,2995,2995,2995,2995,0
|
|
20241217,105400,15202950,2995,2995,2995,2995,0
|
|
20241217,105300,15202950,2995,2995,2995,2995,0
|
|
20241217,105200,15202950,2995,2995,2995,2995,0
|
|
20241217,105100,15202950,2995,2995,2995,2995,0
|
|
20241217,105000,15202950,2995,2995,2995,2995,0
|
|
20241217,104900,15202950,2995,2995,2995,2995,0
|
|
20241217,104800,15202950,2995,2995,2995,2995,0
|
|
20241217,104700,15202950,2995,2995,2995,2995,0
|
|
20241217,104600,15202950,2995,2995,2995,2995,100
|
|
20241217,104500,14903450,2995,2995,2995,2995,0
|
|
20241217,104400,14903450,2995,2995,2995,2995,0
|
|
20241217,104300,14903450,2995,2995,2995,2995,0
|
|
20241217,104200,14903450,2995,2995,2995,2995,0
|
|
20241217,104100,14903450,2995,2995,2995,2995,0
|
|
20241217,104000,14903450,2995,2995,2995,2995,38
|
|
20241217,103900,14789640,2995,2995,2995,2995,100
|
|
20241217,103800,14490140,2995,2995,2995,2995,0
|
|
20241217,103700,14490140,2995,2995,2995,2995,579
|
|
20241217,103600,12756035,2995,2995,2995,2995,10
|
|
20241217,103500,12726085,2990,2990,2990,2990,0
|
|
20241217,103400,12726085,2990,2990,2990,2990,35
|
|
20241217,103300,12621435,2990,2990,2990,2990,0
|
|
20241217,103200,12621435,2990,2990,2990,2990,68
|
|
20241217,103100,12418115,2990,2990,2990,2990,0
|
|
20241217,103000,12418115,2990,2990,2990,2990,0
|
|
20241217,102900,12418115,2990,2990,2990,2990,0
|
|
20241217,102800,12418115,2990,2990,2990,2990,0
|
|
20241217,102700,12418115,2990,2990,2990,2990,0
|
|
20241217,102600,12418115,2990,2990,2990,2990,0
|
|
20241217,102500,12418115,2990,2990,2990,2990,0
|
|
20241217,102400,12418115,2990,2990,2990,2990,0
|
|
20241217,102300,12418115,2990,2990,2990,2990,0
|
|
20241217,102200,12418115,2990,2990,2990,2990,0
|
|
20241217,102100,12418115,2990,2990,2990,2990,100
|
|
20241217,102000,12119115,2990,2990,2990,2990,0
|
|
20241217,101900,12119115,2990,2990,2990,2990,0
|
|
20241217,101800,12119115,2990,2990,2990,2990,0
|
|
20241217,101700,12119115,2990,2990,2990,2990,0
|
|
20241217,101600,12119115,2990,2990,2990,2990,0
|
|
20241217,101500,12119115,2990,3000,3000,2990,53
|
|
20241217,101400,11960145,3000,3000,3000,3000,0
|
|
20241217,101300,11960145,3000,3000,3000,3000,50
|
|
20241217,101200,11810145,3000,3000,3000,3000,50
|
|
20241217,101100,11660145,3000,3000,3000,3000,0
|
|
20241217,101000,11660145,3000,3000,3000,3000,50
|
|
20241217,100900,11510145,3000,3000,3000,3000,50
|
|
20241217,100800,11360145,3000,3000,3000,3000,0
|
|
20241217,100700,11360145,3000,3000,3000,3000,51
|
|
20241217,100600,11207145,3000,3000,3000,3000,50
|
|
20241217,100500,11057145,3000,3000,3000,3000,228
|
|
20241217,100400,10373145,3000,3000,3000,3000,0
|
|
20241217,100300,10373145,3000,3000,3000,3000,0
|
|
20241217,100200,10373145,3000,3000,3000,3000,22
|
|
20241217,100100,10307145,3000,3000,3000,3000,196
|
|
20241217,100000,9719145,3000,3000,3000,3000,2
|
|
20241217,095900,9713145,3000,3000,3000,3000,1
|
|
20241217,095800,9710145,2990,2990,2990,2990,0
|
|
20241217,095700,9710145,2990,2990,2990,2990,0
|
|
20241217,095600,9710145,2990,2990,2990,2990,0
|
|
20241217,095500,9710145,2990,2990,2990,2990,0
|
|
20241217,095400,9710145,2990,2990,2990,2990,0
|
|
20241217,095300,9710145,2990,2990,2990,2990,0
|
|
20241217,095200,9710145,2990,2990,2990,2990,104
|
|
20241217,095100,9399185,3000,3005,3005,3000,51
|
|
20241217,095000,9245935,3005,3005,3005,3005,0
|
|
20241217,094900,9245935,3005,3005,3005,3005,50
|
|
20241217,094800,9095685,3005,3005,3005,3005,50
|
|
20241217,094700,8945435,3005,3005,3005,3005,278
|
|
20241217,094600,8110045,3005,3005,3005,3005,1
|
|
20241217,094500,8107040,3010,3010,3010,3010,50
|
|
20241217,094400,7956540,3010,3010,3010,3010,0
|
|
20241217,094300,7956540,3010,3010,3010,3010,100
|
|
20241217,094200,7655540,3010,3010,3010,3010,55
|
|
20241217,094100,7489990,3010,3010,3010,3010,1
|
|
20241217,094000,7486980,3010,3010,3010,3010,50
|
|
20241217,093900,7336480,3010,3010,3010,3010,101
|
|
20241217,093800,7032470,3005,3005,3010,3005,377
|
|
20241217,093700,5899520,3005,3005,3005,3005,50
|
|
20241217,093600,5749270,3005,3005,3005,3005,50
|
|
20241217,093500,5599020,3005,3005,3005,3005,0
|
|
20241217,093400,5599020,3005,3005,3005,3005,100
|
|
20241217,093300,5298520,3005,3005,3005,3005,50
|
|
20241217,093200,5148270,3005,3005,3005,3005,0
|
|
20241217,093100,5148270,3005,2995,3005,2995,73
|
|
20241217,093000,4928970,3005,2995,3005,2995,25
|
|
20241217,092900,4853895,2990,2995,2995,2990,128
|
|
20241217,092800,4471025,3005,3005,3005,3005,1
|
|
20241217,092700,4468020,3005,3005,3005,3005,1
|
|
20241217,092600,4465015,3005,3000,3005,3000,40
|
|
20241217,092500,4344965,2985,2990,2990,2985,100
|
|
20241217,092400,4046325,2990,3000,3000,2985,17
|
|
20241217,092300,3995405,2985,2985,2985,2985,2
|
|
20241217,092200,3989435,3000,3000,3000,3000,0
|
|
20241217,092100,3989435,3000,3000,3000,3000,10
|
|
20241217,092000,3959435,2985,2990,3000,2985,16
|
|
20241217,091900,3911510,2985,2985,2985,2985,0
|
|
20241217,091800,3911510,2985,2985,2985,2985,3
|
|
20241217,091700,3902555,3000,3000,3000,3000,0
|
|
20241217,091600,3902555,3000,2990,3000,2985,22
|
|
20241217,091500,3836580,3000,2995,3015,2995,12
|
|
20241217,091400,3800590,2965,2965,2965,2965,0
|
|
20241217,091300,3800590,2965,2965,2965,2965,0
|
|
20241217,091200,3800590,2965,2965,2965,2965,0
|
|
20241217,091100,3800590,2965,2965,2965,2965,0
|
|
20241217,091000,3800590,2965,2965,2965,2965,0
|
|
20241217,090900,3800590,2965,2965,2965,2965,0
|
|
20241217,090800,3800590,2965,2965,2965,2965,68
|
|
20241217,090700,3598970,2965,2965,2965,2965,0
|
|
20241217,090600,3598970,2965,2965,2965,2965,0
|
|
20241217,090500,3598970,2965,2965,2965,2965,0
|
|
20241217,090400,3598970,2965,2965,2965,2965,0
|
|
20241217,090300,3598970,2965,2965,2965,2965,0
|
|
20241217,090200,3598970,2965,2965,2965,2965,0
|
|
20241217,090100,3598970,2965,2965,2965,2965,59
|
|
20241217,090000,3424035,2965,2970,2975,2965,1153
|