650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,194700,58902015,3010,3010,3010,3010,1500
|
|
20241218,194600,58902015,3010,3010,3010,3010,0
|
|
20241218,194500,58902015,3010,3010,3010,3010,0
|
|
20241218,194400,58902015,3010,3010,3010,3010,0
|
|
20241218,194300,58902015,3010,3010,3010,3010,0
|
|
20241218,194200,58902015,3010,3010,3010,3010,0
|
|
20241218,194100,58902015,3010,3010,3010,3010,0
|
|
20241218,194000,58902015,3010,3010,3010,3010,0
|
|
20241218,193900,58902015,3010,3010,3010,3010,0
|
|
20241218,193800,58902015,3010,3010,3010,3010,0
|
|
20241218,193700,58902015,3010,3010,3010,3010,0
|
|
20241218,193600,58902015,3010,3010,3010,3010,0
|
|
20241218,193500,58902015,3010,3010,3010,3010,0
|
|
20241218,193400,58902015,3010,3010,3010,3010,0
|
|
20241218,193300,58902015,3010,3010,3010,3010,0
|
|
20241218,193200,58902015,3010,3010,3010,3010,0
|
|
20241218,193100,58902015,3010,3010,3010,3010,0
|
|
20241218,193000,58902015,3010,3010,3010,3010,0
|
|
20241218,192900,58902015,3010,3010,3010,3010,0
|
|
20241218,192800,58902015,3010,3010,3010,3010,0
|
|
20241218,192700,58902015,3010,3010,3010,3010,0
|
|
20241218,192600,58902015,3010,3010,3010,3010,0
|
|
20241218,192500,58902015,3010,3010,3010,3010,0
|
|
20241218,192400,58902015,3010,3010,3010,3010,0
|
|
20241218,192300,58902015,3010,3010,3010,3010,0
|
|
20241218,192200,58902015,3010,3010,3010,3010,0
|
|
20241218,192100,58902015,3010,3010,3010,3010,0
|
|
20241218,192000,58902015,3010,3010,3010,3010,0
|
|
20241218,191900,58902015,3010,3010,3010,3010,0
|
|
20241218,191800,58902015,3010,3010,3010,3010,0
|
|
20241218,191700,58902015,3010,3010,3010,3010,1500
|
|
20241218,191600,58902015,3010,3010,3010,3010,0
|
|
20241218,191500,58902015,3010,3010,3010,3010,0
|
|
20241218,191400,58902015,3010,3010,3010,3010,0
|
|
20241218,191300,58902015,3010,3010,3010,3010,0
|
|
20241218,191200,58902015,3010,3010,3010,3010,0
|
|
20241218,191100,58902015,3010,3010,3010,3010,0
|
|
20241218,191000,58902015,3010,3010,3010,3010,0
|
|
20241218,190900,58902015,3010,3010,3010,3010,0
|
|
20241218,190800,58902015,3010,3010,3010,3010,0
|
|
20241218,190700,58902015,3010,3010,3010,3010,0
|
|
20241218,190600,58902015,3010,3010,3010,3010,0
|
|
20241218,190500,58902015,3010,3010,3010,3010,0
|
|
20241218,190400,58902015,3010,3010,3010,3010,0
|
|
20241218,190300,58902015,3010,3010,3010,3010,0
|
|
20241218,190200,58902015,3010,3010,3010,3010,0
|
|
20241218,190100,58902015,3010,3010,3010,3010,0
|
|
20241218,190000,58902015,3010,3010,3010,3010,0
|
|
20241218,185900,58902015,3010,3010,3010,3010,0
|
|
20241218,185800,58902015,3010,3010,3010,3010,0
|
|
20241218,185700,58902015,3010,3010,3010,3010,0
|
|
20241218,185600,58902015,3010,3010,3010,3010,0
|
|
20241218,185500,58902015,3010,3010,3010,3010,0
|
|
20241218,185400,58902015,3010,3010,3010,3010,0
|
|
20241218,185300,58902015,3010,3010,3010,3010,0
|
|
20241218,185200,58902015,3010,3010,3010,3010,0
|
|
20241218,185100,58902015,3010,3010,3010,3010,0
|
|
20241218,185000,58902015,3010,3010,3010,3010,0
|
|
20241218,184900,58902015,3010,3010,3010,3010,0
|
|
20241218,184800,58902015,3010,3010,3010,3010,0
|
|
20241218,184700,58902015,3010,3010,3010,3010,1500
|
|
20241218,184600,58902015,3010,3010,3010,3010,0
|
|
20241218,184500,58902015,3010,3010,3010,3010,0
|
|
20241218,184400,58902015,3010,3010,3010,3010,0
|
|
20241218,184300,58902015,3010,3010,3010,3010,0
|
|
20241218,184200,58902015,3010,3010,3010,3010,0
|
|
20241218,184100,58902015,3010,3010,3010,3010,0
|
|
20241218,184000,58902015,3010,3010,3010,3010,0
|
|
20241218,183900,58902015,3010,3010,3010,3010,0
|
|
20241218,183800,58902015,3010,3010,3010,3010,0
|
|
20241218,183700,58902015,3010,3010,3010,3010,0
|
|
20241218,183600,58902015,3010,3010,3010,3010,0
|
|
20241218,183500,58902015,3010,3010,3010,3010,0
|
|
20241218,183400,58902015,3010,3010,3010,3010,0
|
|
20241218,183300,58902015,3010,3010,3010,3010,0
|
|
20241218,183200,58902015,3010,3010,3010,3010,0
|
|
20241218,183100,58902015,3010,3010,3010,3010,0
|
|
20241218,183000,58902015,3010,3010,3010,3010,0
|
|
20241218,182900,58902015,3010,3010,3010,3010,0
|
|
20241218,182800,58902015,3010,3010,3010,3010,0
|
|
20241218,182700,58902015,3010,3010,3010,3010,0
|
|
20241218,182600,58902015,3010,3010,3010,3010,0
|
|
20241218,182500,58902015,3010,3010,3010,3010,0
|
|
20241218,182400,58902015,3010,3010,3010,3010,0
|
|
20241218,182300,58902015,3010,3010,3010,3010,0
|
|
20241218,182200,58902015,3010,3010,3010,3010,0
|
|
20241218,182100,58902015,3010,3010,3010,3010,0
|
|
20241218,182000,58902015,3010,3010,3010,3010,0
|
|
20241218,181900,58902015,3010,3010,3010,3010,0
|
|
20241218,181800,58902015,3010,3010,3010,3010,0
|
|
20241218,181700,58902015,3010,3010,3010,3010,1500
|
|
20241218,181600,58902015,3010,3010,3010,3010,0
|
|
20241218,181500,58902015,3010,3010,3010,3010,0
|
|
20241218,181400,58902015,3010,3010,3010,3010,0
|
|
20241218,181300,58902015,3010,3010,3010,3010,0
|
|
20241218,181200,58902015,3010,3010,3010,3010,0
|
|
20241218,181100,58902015,3010,3010,3010,3010,0
|
|
20241218,181000,58902015,3010,3010,3010,3010,0
|
|
20241218,180900,58902015,3010,3010,3010,3010,0
|
|
20241218,180800,58902015,3010,3010,3010,3010,0
|
|
20241218,180700,58902015,3010,3010,3010,3010,0
|
|
20241218,180600,58902015,3010,3010,3010,3010,0
|
|
20241218,180500,58902015,3010,3010,3010,3010,0
|
|
20241218,180400,58902015,3010,3010,3010,3010,0
|
|
20241218,180300,58902015,3010,3010,3010,3010,0
|
|
20241218,180200,58902015,3010,3010,3010,3010,0
|
|
20241218,180100,58902015,3010,3010,3010,3010,0
|
|
20241218,180000,58902015,3010,3010,3010,3010,0
|
|
20241218,175900,58902015,3010,3010,3010,3010,0
|
|
20241218,175800,58902015,3010,3010,3010,3010,0
|
|
20241218,175700,58902015,3010,3010,3010,3010,0
|
|
20241218,175600,58902015,3010,3010,3010,3010,0
|
|
20241218,175500,58902015,3010,3010,3010,3010,0
|
|
20241218,175400,58902015,3010,3010,3010,3010,0
|
|
20241218,175300,58902015,3010,3010,3010,3010,0
|
|
20241218,175200,58902015,3010,3010,3010,3010,0
|
|
20241218,175100,58902015,3010,3010,3010,3010,0
|
|
20241218,175000,58902015,3010,3010,3010,3010,0
|
|
20241218,174900,58902015,3010,3010,3010,3010,0
|
|
20241218,174800,58902015,3010,3010,3010,3010,0
|
|
20241218,174700,58902015,3010,3010,3010,3010,1500
|
|
20241218,174600,58902015,3010,3010,3010,3010,0
|
|
20241218,174500,58902015,3010,3010,3010,3010,0
|
|
20241218,174400,58902015,3010,3010,3010,3010,0
|
|
20241218,174300,58902015,3010,3010,3010,3010,0
|
|
20241218,174200,58902015,3010,3010,3010,3010,0
|
|
20241218,174100,58902015,3010,3010,3010,3010,0
|
|
20241218,174000,58902015,3010,3010,3010,3010,0
|
|
20241218,173900,58902015,3010,3010,3010,3010,0
|
|
20241218,173800,58902015,3010,3010,3010,3010,0
|
|
20241218,173700,58902015,3010,3010,3010,3010,0
|
|
20241218,173600,58902015,3010,3010,3010,3010,0
|
|
20241218,173500,58902015,3010,3010,3010,3010,0
|
|
20241218,173400,58902015,3010,3010,3010,3010,0
|
|
20241218,173300,58902015,3010,3010,3010,3010,0
|
|
20241218,173200,58902015,3010,3010,3010,3010,0
|
|
20241218,173100,58902015,3010,3010,3010,3010,0
|
|
20241218,173000,58902015,3010,3010,3010,3010,0
|
|
20241218,172900,58902015,3010,3010,3010,3010,0
|
|
20241218,172800,58902015,3010,3010,3010,3010,0
|
|
20241218,172700,58902015,3010,3010,3010,3010,0
|
|
20241218,172600,58902015,3010,3010,3010,3010,0
|
|
20241218,172500,58902015,3010,3010,3010,3010,0
|
|
20241218,172400,58902015,3010,3010,3010,3010,0
|
|
20241218,172300,58902015,3010,3010,3010,3010,0
|
|
20241218,172200,58902015,3010,3010,3010,3010,0
|
|
20241218,172100,58902015,3010,3010,3010,3010,0
|
|
20241218,172000,58902015,3010,3010,3010,3010,0
|
|
20241218,171900,58902015,3010,3010,3010,3010,0
|
|
20241218,171800,58902015,3010,3010,3010,3010,0
|
|
20241218,171700,58902015,3010,3010,3010,3010,1500
|
|
20241218,171600,58902015,3010,3010,3010,3010,0
|
|
20241218,171500,58902015,3010,3010,3010,3010,0
|
|
20241218,171400,58902015,3010,3010,3010,3010,0
|
|
20241218,171300,58902015,3010,3010,3010,3010,0
|
|
20241218,171200,58902015,3010,3010,3010,3010,0
|
|
20241218,171100,58902015,3010,3010,3010,3010,0
|
|
20241218,171000,58902015,3010,3010,3010,3010,0
|
|
20241218,170900,58902015,3010,3010,3010,3010,0
|
|
20241218,170800,58902015,3010,3010,3010,3010,0
|
|
20241218,170700,58902015,3010,3010,3010,3010,0
|
|
20241218,170600,58902015,3010,3010,3010,3010,0
|
|
20241218,170500,58902015,3010,3010,3010,3010,0
|
|
20241218,170400,58902015,3010,3010,3010,3010,0
|
|
20241218,170300,58902015,3010,3010,3010,3010,0
|
|
20241218,170200,58902015,3010,3010,3010,3010,0
|
|
20241218,170100,58902015,3010,3010,3010,3010,0
|
|
20241218,170000,58902015,3010,3010,3010,3010,0
|
|
20241218,165900,58902015,3010,3010,3010,3010,0
|
|
20241218,165800,58902015,3010,3010,3010,3010,0
|
|
20241218,165700,58902015,3010,3010,3010,3010,0
|
|
20241218,165600,58902015,3010,3010,3010,3010,0
|
|
20241218,165500,58902015,3010,3010,3010,3010,0
|
|
20241218,165400,58902015,3010,3010,3010,3010,0
|
|
20241218,165300,58902015,3010,3010,3010,3010,0
|
|
20241218,165200,58902015,3010,3010,3010,3010,0
|
|
20241218,165100,58902015,3010,3010,3010,3010,0
|
|
20241218,165000,58902015,3010,3010,3010,3010,0
|
|
20241218,164900,58902015,3010,3010,3010,3010,0
|
|
20241218,164800,58902015,3010,3010,3010,3010,0
|
|
20241218,164700,58902015,3010,3010,3010,3010,1500
|
|
20241218,164600,58902015,3010,3010,3010,3010,0
|
|
20241218,164500,58902015,3010,3010,3010,3010,0
|
|
20241218,164400,58902015,3010,3010,3010,3010,0
|
|
20241218,164300,58902015,3010,3010,3010,3010,0
|
|
20241218,164200,58902015,3010,3010,3010,3010,0
|
|
20241218,164100,58902015,3010,3010,3010,3010,0
|
|
20241218,164000,58902015,3010,3010,3010,3010,0
|
|
20241218,163900,58902015,3010,3010,3010,3010,0
|
|
20241218,163800,58902015,3010,3010,3010,3010,0
|
|
20241218,163700,58902015,3010,3010,3010,3010,0
|
|
20241218,163600,58902015,3010,3010,3010,3010,0
|
|
20241218,163500,58902015,3010,3010,3010,3010,0
|
|
20241218,163400,58902015,3010,3010,3010,3010,0
|
|
20241218,163300,58902015,3010,3010,3010,3010,0
|
|
20241218,163200,58902015,3010,3010,3010,3010,0
|
|
20241218,163100,58902015,3010,3010,3010,3010,0
|
|
20241218,163000,58902015,3010,3010,3010,3010,0
|
|
20241218,162900,58902015,3010,3010,3010,3010,0
|
|
20241218,162800,58902015,3010,3010,3010,3010,0
|
|
20241218,162700,58902015,3010,3010,3010,3010,0
|
|
20241218,162600,58902015,3010,3010,3010,3010,0
|
|
20241218,162500,58902015,3010,3010,3010,3010,0
|
|
20241218,162400,58902015,3010,3010,3010,3010,0
|
|
20241218,162300,58902015,3010,3010,3010,3010,0
|
|
20241218,162200,58902015,3010,3010,3010,3010,0
|
|
20241218,162100,58902015,3010,3010,3010,3010,0
|
|
20241218,162000,58902015,3010,3010,3010,3010,0
|
|
20241218,161900,58902015,3010,3010,3010,3010,0
|
|
20241218,161800,58902015,3010,3010,3010,3010,0
|
|
20241218,161700,58902015,3010,3010,3010,3010,1500
|
|
20241218,161600,58902015,3010,3010,3010,3010,0
|
|
20241218,161500,58902015,3010,3010,3010,3010,0
|
|
20241218,161400,58902015,3010,3010,3010,3010,0
|
|
20241218,161300,58902015,3010,3010,3010,3010,0
|
|
20241218,161200,58902015,3010,3010,3010,3010,0
|
|
20241218,161100,58902015,3010,3010,3010,3010,0
|
|
20241218,161000,58902015,3010,3010,3010,3010,0
|
|
20241218,160900,58902015,3010,3010,3010,3010,0
|
|
20241218,160800,58902015,3010,3010,3010,3010,0
|
|
20241218,160700,58902015,3010,3010,3010,3010,0
|
|
20241218,160600,58902015,3010,3010,3010,3010,0
|
|
20241218,160500,58902015,3010,3010,3010,3010,0
|
|
20241218,160400,58902015,3010,3010,3010,3010,0
|
|
20241218,160300,58902015,3010,3010,3010,3010,0
|
|
20241218,160200,58902015,3010,3010,3010,3010,0
|
|
20241218,160100,58902015,3010,3010,3010,3010,0
|
|
20241218,160000,58902015,3010,3010,3010,3010,0
|
|
20241218,155900,58902015,3010,3010,3010,3010,0
|
|
20241218,155800,58902015,3010,3010,3010,3010,0
|
|
20241218,155700,58902015,3010,3010,3010,3010,0
|
|
20241218,155600,58902015,3010,3010,3010,3010,0
|
|
20241218,155500,58902015,3010,3010,3010,3010,0
|
|
20241218,155400,58902015,3010,3010,3010,3010,0
|
|
20241218,155300,58902015,3010,3010,3010,3010,0
|
|
20241218,155200,58902015,3010,3010,3010,3010,0
|
|
20241218,155100,58902015,3010,3010,3010,3010,0
|
|
20241218,155000,58902015,3010,3010,3010,3010,0
|
|
20241218,154900,58902015,3010,3010,3010,3010,0
|
|
20241218,154800,58902015,3010,3010,3010,3010,0
|
|
20241218,154700,58902015,3010,3010,3010,3010,1500
|
|
20241218,154600,58902015,3010,3010,3010,3010,0
|
|
20241218,154500,58902015,3010,3010,3010,3010,0
|
|
20241218,154400,58902015,3010,3010,3010,3010,0
|
|
20241218,154300,58902015,3010,3010,3010,3010,0
|
|
20241218,154200,58902015,3010,3010,3010,3010,0
|
|
20241218,154100,58902015,3010,3010,3010,3010,0
|
|
20241218,154000,58902015,3010,3010,3010,3010,0
|
|
20241218,153900,58902015,3010,3010,3010,3010,0
|
|
20241218,153800,58902015,3010,3010,3010,3010,0
|
|
20241218,153700,58902015,3010,3010,3010,3010,0
|
|
20241218,153600,58902015,3010,3010,3010,3010,0
|
|
20241218,153500,58902015,3010,3010,3010,3010,0
|
|
20241218,153400,58902015,3010,3010,3010,3010,0
|
|
20241218,153300,58902015,3010,3010,3010,3010,0
|
|
20241218,153200,58902015,3010,3010,3010,3010,0
|
|
20241218,153100,58902015,3010,3010,3010,3010,0
|
|
20241218,153000,58902015,3010,3010,3010,3010,1500
|
|
20241218,152900,54387015,3005,3005,3005,3005,0
|
|
20241218,152800,54387015,3005,3005,3005,3005,0
|
|
20241218,152700,54387015,3005,3005,3005,3005,0
|
|
20241218,152600,54387015,3005,3005,3005,3005,0
|
|
20241218,152500,54387015,3005,3005,3005,3005,0
|
|
20241218,152400,54387015,3005,3005,3005,3005,0
|
|
20241218,152300,54387015,3005,3005,3005,3005,0
|
|
20241218,152200,54387015,3005,3005,3005,3005,0
|
|
20241218,152100,54387015,3005,3005,3005,3005,0
|
|
20241218,152000,54387015,3005,3005,3005,3005,0
|
|
20241218,151900,54387015,3005,3005,3005,3005,300
|
|
20241218,151800,53485515,3005,3005,3005,3005,0
|
|
20241218,151700,53485515,3005,2995,3005,2995,75
|
|
20241218,151600,53260790,2995,2995,2995,2995,50
|
|
20241218,151500,53111040,2995,2995,2995,2995,0
|
|
20241218,151400,53111040,2995,2995,2995,2995,0
|
|
20241218,151300,53111040,2995,2995,2995,2995,0
|
|
20241218,151200,53111040,2995,2995,2995,2995,0
|
|
20241218,151100,53111040,2995,2995,2995,2995,0
|
|
20241218,151000,53111040,2995,2995,2995,2995,0
|
|
20241218,150900,53111040,2995,2995,2995,2995,0
|
|
20241218,150800,53111040,2995,2995,2995,2995,0
|
|
20241218,150700,53111040,2995,2995,2995,2995,10
|
|
20241218,150600,53081090,2985,2985,2985,2985,1
|
|
20241218,150500,53078105,2985,2985,2985,2985,0
|
|
20241218,150400,53078105,2985,2985,2985,2985,0
|
|
20241218,150300,53078105,2985,2985,2985,2985,24
|
|
20241218,150200,53006465,2985,2985,2985,2985,14
|
|
20241218,150100,52964675,2970,2970,2970,2970,0
|
|
20241218,150000,52964675,2970,2970,2970,2970,0
|
|
20241218,145900,52964675,2970,2970,2970,2970,0
|
|
20241218,145800,52964675,2970,2980,2980,2970,461
|
|
20241218,145700,51594125,2980,2995,2995,2980,162
|
|
20241218,145600,51111185,2980,2980,2980,2980,0
|
|
20241218,145500,51111185,2980,2980,2980,2980,0
|
|
20241218,145400,51111185,2980,2980,2980,2980,0
|
|
20241218,145300,51111185,2980,2980,2980,2980,0
|
|
20241218,145200,51111185,2980,2980,2980,2980,0
|
|
20241218,145100,51111185,2980,2980,2980,2980,0
|
|
20241218,145000,51111185,2980,2980,2980,2980,0
|
|
20241218,144900,51111185,2980,2980,2980,2980,0
|
|
20241218,144800,51111185,2980,2980,2980,2980,0
|
|
20241218,144700,51111185,2980,2980,2980,2980,0
|
|
20241218,144600,51111185,2980,2980,2980,2980,0
|
|
20241218,144500,51111185,2980,2980,2980,2980,0
|
|
20241218,144400,51111185,2980,2980,2980,2980,0
|
|
20241218,144300,51111185,2980,2980,2980,2980,0
|
|
20241218,144200,51111185,2980,2980,2980,2980,318
|
|
20241218,144100,50163545,2980,2990,2990,2980,243
|
|
20241218,144000,49438045,2990,2995,2995,2990,3
|
|
20241218,143900,49429070,2970,2970,2970,2970,448
|
|
20241218,143800,48098510,2965,2965,2965,2965,0
|
|
20241218,143700,48098510,2965,3000,3000,2965,361
|
|
20241218,143600,47022890,3010,3010,3010,3010,0
|
|
20241218,143500,47022890,3010,3010,3010,3010,0
|
|
20241218,143400,47022890,3010,3010,3010,3010,0
|
|
20241218,143300,47022890,3010,3010,3010,3010,0
|
|
20241218,143200,47022890,3010,3010,3010,3010,0
|
|
20241218,143100,47022890,3010,3010,3010,3010,0
|
|
20241218,143000,47022890,3010,3010,3010,3010,52
|
|
20241218,142900,46866370,3010,3010,3010,3010,0
|
|
20241218,142800,46866370,3010,3010,3010,3010,50
|
|
20241218,142700,46715870,3010,3010,3010,3010,0
|
|
20241218,142600,46715870,3010,3010,3010,3010,50
|
|
20241218,142500,46565370,3010,3010,3010,3010,50
|
|
20241218,142400,46414870,3010,3010,3010,3010,0
|
|
20241218,142300,46414870,3010,3010,3010,3010,50
|
|
20241218,142200,46264370,3010,3010,3010,3010,50
|
|
20241218,142100,46113870,3010,3010,3010,3010,0
|
|
20241218,142000,46113870,3010,3010,3010,3010,50
|
|
20241218,141900,45963370,3010,3010,3010,3010,50
|
|
20241218,141800,45812870,3010,3010,3010,3010,0
|
|
20241218,141700,45812870,3010,3010,3010,3010,60
|
|
20241218,141600,45632270,3010,3010,3010,3010,50
|
|
20241218,141500,45481770,3010,3010,3010,3010,0
|
|
20241218,141400,45481770,3010,3010,3010,3010,50
|
|
20241218,141300,45331270,3010,3010,3010,3010,50
|
|
20241218,141200,45180770,3010,3010,3010,3010,0
|
|
20241218,141100,45180770,3010,3010,3010,3010,50
|
|
20241218,141000,45030270,3010,3010,3010,3010,50
|
|
20241218,140900,44879770,3010,3010,3010,3010,0
|
|
20241218,140800,44879770,3010,3010,3010,3010,50
|
|
20241218,140700,44729270,3010,3010,3010,3010,50
|
|
20241218,140600,44578770,3010,3010,3010,3010,0
|
|
20241218,140500,44578770,3010,3010,3010,3010,50
|
|
20241218,140400,44428270,3010,3010,3010,3010,50
|
|
20241218,140300,44277770,3010,3010,3010,3010,0
|
|
20241218,140200,44277770,3010,3010,3010,3010,50
|
|
20241218,140100,44127270,3010,3010,3010,3010,50
|
|
20241218,140000,43976770,3010,3010,3010,3010,0
|
|
20241218,135900,43976770,3010,3010,3010,3010,100
|
|
20241218,135800,43675770,3010,3010,3010,3010,100
|
|
20241218,135700,43374770,3010,3010,3010,3010,0
|
|
20241218,135600,43374770,3010,3010,3010,3010,260
|
|
20241218,135500,42592170,3005,3005,3005,3005,0
|
|
20241218,135400,42592170,3005,3005,3005,3005,800
|
|
20241218,135300,40188170,3005,3005,3005,3005,0
|
|
20241218,135200,40188170,3005,3005,3005,3005,0
|
|
20241218,135100,40188170,3005,3005,3005,3005,800
|
|
20241218,135000,37784170,3010,3005,3010,3005,345
|
|
20241218,134900,36746720,3005,3005,3005,3005,3
|
|
20241218,134800,36737705,3000,3000,3000,3000,0
|
|
20241218,134700,36737705,3000,3000,3000,3000,0
|
|
20241218,134600,36737705,3000,3000,3000,3000,0
|
|
20241218,134500,36737705,3000,3000,3000,3000,0
|
|
20241218,134400,36737705,3000,3000,3000,3000,0
|
|
20241218,134300,36737705,3000,3000,3000,3000,0
|
|
20241218,134200,36737705,3000,3000,3000,3000,0
|
|
20241218,134100,36737705,3000,3000,3000,3000,0
|
|
20241218,134000,36737705,3000,3000,3000,3000,0
|
|
20241218,133900,36737705,3000,3000,3000,3000,0
|
|
20241218,133800,36737705,3000,3000,3000,3000,0
|
|
20241218,133700,36737705,3000,3000,3000,3000,0
|
|
20241218,133600,36737705,3000,3000,3000,3000,0
|
|
20241218,133500,36737705,3000,3000,3000,3000,0
|
|
20241218,133400,36737705,3000,3000,3000,3000,0
|
|
20241218,133300,36737705,3000,3000,3000,3000,0
|
|
20241218,133200,36737705,3000,3000,3000,3000,0
|
|
20241218,133100,36737705,3000,3000,3000,3000,0
|
|
20241218,133000,36737705,3000,3000,3000,3000,0
|
|
20241218,132900,36737705,3000,3000,3000,3000,0
|
|
20241218,132800,36737705,3000,3000,3000,3000,0
|
|
20241218,132700,36737705,3000,3000,3000,3000,0
|
|
20241218,132600,36737705,3000,3000,3000,3000,0
|
|
20241218,132500,36737705,3000,3000,3000,3000,0
|
|
20241218,132400,36737705,3000,3000,3000,3000,0
|
|
20241218,132300,36737705,3000,3000,3000,3000,0
|
|
20241218,132200,36737705,3000,3000,3000,3000,0
|
|
20241218,132100,36737705,3000,3000,3000,3000,300
|
|
20241218,132000,35837705,3000,3000,3000,3000,0
|
|
20241218,131900,35837705,3000,3000,3000,3000,0
|
|
20241218,131800,35837705,3000,3000,3000,3000,0
|
|
20241218,131700,35837705,3000,3000,3000,3000,0
|
|
20241218,131600,35837705,3000,3000,3000,3000,0
|
|
20241218,131500,35837705,3000,3000,3000,3000,0
|
|
20241218,131400,35837705,3000,3000,3000,3000,0
|
|
20241218,131300,35837705,3000,3000,3000,3000,0
|
|
20241218,131200,35837705,3000,3000,3000,3000,0
|
|
20241218,131100,35837705,3000,3000,3000,3000,100
|
|
20241218,131000,35537705,3000,3000,3000,3000,0
|
|
20241218,130900,35537705,3000,3000,3000,3000,0
|
|
20241218,130800,35537705,3000,3000,3000,3000,0
|
|
20241218,130700,35537705,3000,3000,3000,3000,0
|
|
20241218,130600,35537705,3000,3000,3000,3000,0
|
|
20241218,130500,35537705,3000,3000,3000,3000,0
|
|
20241218,130400,35537705,3000,3000,3000,3000,0
|
|
20241218,130300,35537705,3000,3000,3000,3000,0
|
|
20241218,130200,35537705,3000,3000,3000,3000,98
|
|
20241218,130100,35243705,3000,3000,3000,3000,0
|
|
20241218,130000,35243705,3000,3000,3000,3000,0
|
|
20241218,125900,35243705,3000,3000,3000,3000,0
|
|
20241218,125800,35243705,3000,3000,3000,3000,0
|
|
20241218,125700,35243705,3000,3000,3000,3000,0
|
|
20241218,125600,35243705,3000,3000,3000,3000,0
|
|
20241218,125500,35243705,3000,3000,3000,3000,0
|
|
20241218,125400,35243705,3000,3000,3000,3000,200
|
|
20241218,125300,34643705,3000,3000,3000,3000,0
|
|
20241218,125200,34643705,3000,3000,3000,3000,0
|
|
20241218,125100,34643705,3000,3000,3000,3000,0
|
|
20241218,125000,34643705,3000,3000,3000,3000,100
|
|
20241218,124900,34343705,3000,3000,3000,3000,0
|
|
20241218,124800,34343705,3000,3000,3000,3000,100
|
|
20241218,124700,34043705,3000,3000,3000,3000,0
|
|
20241218,124600,34043705,3000,3000,3000,3000,0
|
|
20241218,124500,34043705,3000,3000,3000,3000,0
|
|
20241218,124400,34043705,3000,3000,3000,3000,0
|
|
20241218,124300,34043705,3000,3000,3000,3000,0
|
|
20241218,124200,34043705,3000,3000,3000,3000,0
|
|
20241218,124100,34043705,3000,3000,3000,3000,0
|
|
20241218,124000,34043705,3000,3000,3000,3000,0
|
|
20241218,123900,34043705,3000,3000,3000,3000,1539
|
|
20241218,123800,29426705,3000,3000,3000,3000,0
|
|
20241218,123700,29426705,3000,3000,3000,3000,0
|
|
20241218,123600,29426705,3000,3000,3000,3000,0
|
|
20241218,123500,29426705,3000,3000,3000,3000,1
|
|
20241218,123400,29423705,3000,3000,3000,3000,0
|
|
20241218,123300,29423705,3000,3000,3000,3000,0
|
|
20241218,123200,29423705,3000,3000,3000,3000,0
|
|
20241218,123100,29423705,3000,3000,3000,3000,0
|
|
20241218,123000,29423705,3000,3000,3000,3000,0
|
|
20241218,122900,29423705,3000,3000,3000,3000,0
|
|
20241218,122800,29423705,3000,3000,3000,3000,0
|
|
20241218,122700,29423705,3000,3000,3000,3000,0
|
|
20241218,122600,29423705,3000,3000,3000,3000,0
|
|
20241218,122500,29423705,3000,3000,3000,3000,0
|
|
20241218,122400,29423705,3000,3000,3000,3000,0
|
|
20241218,122300,29423705,3000,3000,3000,3000,0
|
|
20241218,122200,29423705,3000,3000,3000,3000,0
|
|
20241218,122100,29423705,3000,3000,3000,3000,0
|
|
20241218,122000,29423705,3000,3000,3000,3000,0
|
|
20241218,121900,29423705,3000,3000,3000,3000,0
|
|
20241218,121800,29423705,3000,3000,3000,3000,0
|
|
20241218,121700,29423705,3000,3000,3000,3000,0
|
|
20241218,121600,29423705,3000,3000,3000,3000,0
|
|
20241218,121500,29423705,3000,3000,3000,3000,0
|
|
20241218,121400,29423705,3000,3000,3000,3000,0
|
|
20241218,121300,29423705,3000,3000,3000,3000,0
|
|
20241218,121200,29423705,3000,3000,3000,3000,0
|
|
20241218,121100,29423705,3000,3000,3000,3000,0
|
|
20241218,121000,29423705,3000,3000,3000,3000,0
|
|
20241218,120900,29423705,3000,3000,3000,3000,0
|
|
20241218,120800,29423705,3000,3000,3000,3000,0
|
|
20241218,120700,29423705,3000,3000,3000,3000,0
|
|
20241218,120600,29423705,3000,3000,3000,3000,0
|
|
20241218,120500,29423705,3000,3000,3000,3000,0
|
|
20241218,120400,29423705,3000,3000,3000,3000,0
|
|
20241218,120300,29423705,3000,3000,3000,3000,0
|
|
20241218,120200,29423705,3000,3000,3000,3000,0
|
|
20241218,120100,29423705,3000,3000,3000,3000,0
|
|
20241218,120000,29423705,3000,3000,3000,3000,0
|
|
20241218,115900,29423705,3000,3000,3000,3000,0
|
|
20241218,115800,29423705,3000,3000,3000,3000,0
|
|
20241218,115700,29423705,3000,3000,3000,3000,0
|
|
20241218,115600,29423705,3000,3000,3000,3000,0
|
|
20241218,115500,29423705,3000,3000,3000,3000,0
|
|
20241218,115400,29423705,3000,3000,3000,3000,0
|
|
20241218,115300,29423705,3000,3000,3000,3000,1
|
|
20241218,115200,29420705,3000,3000,3000,3000,742
|
|
20241218,115100,27194705,3000,3000,3000,3000,0
|
|
20241218,115000,27194705,3000,3000,3000,3000,0
|
|
20241218,114900,27194705,3000,3000,3000,3000,0
|
|
20241218,114800,27194705,3000,3000,3000,3000,0
|
|
20241218,114700,27194705,3000,3000,3000,3000,0
|
|
20241218,114600,27194705,3000,3000,3000,3000,0
|
|
20241218,114500,27194705,3000,3000,3000,3000,0
|
|
20241218,114400,27194705,3000,3000,3000,3000,0
|
|
20241218,114300,27194705,3000,3000,3000,3000,0
|
|
20241218,114200,27194705,3000,3000,3000,3000,0
|
|
20241218,114100,27194705,3000,3000,3000,3000,0
|
|
20241218,114000,27194705,3000,3000,3000,3000,13
|
|
20241218,113900,27155705,3000,3000,3000,3000,0
|
|
20241218,113800,27155705,3000,3000,3000,3000,0
|
|
20241218,113700,27155705,3000,3000,3000,3000,0
|
|
20241218,113600,27155705,3000,3000,3000,3000,0
|
|
20241218,113500,27155705,3000,3000,3000,3000,0
|
|
20241218,113400,27155705,3000,3000,3000,3000,0
|
|
20241218,113300,27155705,3000,3000,3000,3000,0
|
|
20241218,113200,27155705,3000,3000,3000,3000,0
|
|
20241218,113100,27155705,3000,3000,3000,3000,0
|
|
20241218,113000,27155705,3000,3000,3000,3000,12
|
|
20241218,112900,27119705,3000,3000,3000,3000,3
|
|
20241218,112800,27110705,3000,3000,3000,3000,13
|
|
20241218,112700,27071705,3000,3000,3000,3000,37
|
|
20241218,112600,26960705,3000,3000,3000,3000,50
|
|
20241218,112500,26810705,3000,3000,3000,3000,386
|
|
20241218,112400,25652705,3000,3000,3000,3000,0
|
|
20241218,112300,25652705,3000,3000,3000,3000,0
|
|
20241218,112200,25652705,3000,3000,3000,3000,0
|
|
20241218,112100,25652705,3000,3000,3000,3000,0
|
|
20241218,112000,25652705,3000,3000,3000,3000,1257
|
|
20241218,111900,21881705,2995,2995,2995,2995,0
|
|
20241218,111800,21881705,2995,2995,2995,2995,16
|
|
20241218,111700,21833785,2995,2995,2995,2995,0
|
|
20241218,111600,21833785,2995,2995,2995,2995,100
|
|
20241218,111500,21534285,2995,2995,2995,2995,0
|
|
20241218,111400,21534285,2995,2995,2995,2995,0
|
|
20241218,111300,21534285,2995,2995,2995,2995,0
|
|
20241218,111200,21534285,2995,2995,2995,2995,0
|
|
20241218,111100,21534285,2995,2995,2995,2995,1
|
|
20241218,111000,21531290,2995,2995,2995,2995,50
|
|
20241218,110900,21381540,2995,2995,2995,2995,0
|
|
20241218,110800,21381540,2995,2995,2995,2995,0
|
|
20241218,110700,21381540,2995,2995,2995,2995,50
|
|
20241218,110600,21231790,2995,2995,2995,2995,50
|
|
20241218,110500,21082040,2995,2995,2995,2995,0
|
|
20241218,110400,21082040,2995,2995,2995,2995,50
|
|
20241218,110300,20932290,2995,2995,2995,2995,50
|
|
20241218,110200,20782540,2995,2995,2995,2995,0
|
|
20241218,110100,20782540,2995,2995,2995,2995,50
|
|
20241218,110000,20632790,3000,3000,3000,3000,50
|
|
20241218,105900,20482790,3000,2975,3000,2975,27
|
|
20241218,105800,20402215,2975,2970,2975,2970,770
|
|
20241218,105700,18113040,2975,2975,2975,2975,50
|
|
20241218,105600,17964290,2975,2975,2975,2975,26
|
|
20241218,105500,17886940,2975,2975,2975,2975,78
|
|
20241218,105400,17654890,2975,2975,2975,2975,561
|
|
20241218,105300,15985915,2975,2975,2975,2975,0
|
|
20241218,105200,15985915,2975,2975,2975,2975,50
|
|
20241218,105100,15837165,2975,2975,2975,2975,105
|
|
20241218,105000,15524790,2975,2975,2975,2975,0
|
|
20241218,104900,15524790,2975,2975,2975,2975,50
|
|
20241218,104800,15376040,2975,2975,2975,2975,50
|
|
20241218,104700,15227290,2975,2975,2975,2975,0
|
|
20241218,104600,15227290,2975,2975,2975,2975,50
|
|
20241218,104500,15078540,2975,2980,2980,2975,195
|
|
20241218,104400,14498165,2980,2980,2980,2980,111
|
|
20241218,104300,14167385,2980,2980,2980,2980,0
|
|
20241218,104200,14167385,2980,2980,2980,2980,56
|
|
20241218,104100,14000505,2980,2995,2995,2980,524
|
|
20241218,104000,12438235,2995,3000,3000,2995,694
|
|
20241218,103900,10356285,3000,3000,3000,3000,0
|
|
20241218,103800,10356285,3000,3000,3000,3000,0
|
|
20241218,103700,10356285,3000,3000,3000,3000,0
|
|
20241218,103600,10356285,3000,3000,3000,3000,0
|
|
20241218,103500,10356285,3000,3000,3000,3000,0
|
|
20241218,103400,10356285,3000,3000,3000,3000,0
|
|
20241218,103300,10356285,3000,3000,3000,3000,0
|
|
20241218,103200,10356285,3000,3000,3000,3000,0
|
|
20241218,103100,10356285,3000,3000,3000,3000,0
|
|
20241218,103000,10356285,3000,3000,3000,3000,0
|
|
20241218,102900,10356285,3000,3000,3000,3000,0
|
|
20241218,102800,10356285,3000,3000,3000,3000,0
|
|
20241218,102700,10356285,3000,3000,3000,3000,0
|
|
20241218,102600,10356285,3000,3000,3000,3000,0
|
|
20241218,102500,10356285,3000,3000,3000,3000,0
|
|
20241218,102400,10356285,3000,3000,3000,3000,0
|
|
20241218,102300,10356285,3000,3000,3000,3000,0
|
|
20241218,102200,10356285,3000,3000,3000,3000,0
|
|
20241218,102100,10356285,3000,3000,3000,3000,0
|
|
20241218,102000,10356285,3000,3000,3000,3000,80
|
|
20241218,101900,10116285,3010,3010,3010,3010,50
|
|
20241218,101800,9965785,3010,3010,3010,3010,50
|
|
20241218,101700,9815285,3010,3010,3010,3010,0
|
|
20241218,101600,9815285,3010,3010,3010,3010,50
|
|
20241218,101500,9664785,3010,3010,3010,3010,50
|
|
20241218,101400,9514285,3010,3010,3010,3010,0
|
|
20241218,101300,9514285,3010,3010,3010,3010,50
|
|
20241218,101200,9363785,3010,3010,3010,3010,50
|
|
20241218,101100,9213285,3015,3015,3015,3015,0
|
|
20241218,101000,9213285,3015,3015,3015,3015,100
|
|
20241218,100900,8911785,3015,3015,3015,3015,146
|
|
20241218,100800,8471595,3015,3015,3015,3015,0
|
|
20241218,100700,8471595,3015,3010,3015,3010,406
|
|
20241218,100600,7249280,2975,2975,2975,2975,0
|
|
20241218,100500,7249280,2975,2975,2975,2975,0
|
|
20241218,100400,7249280,2975,2975,2975,2975,0
|
|
20241218,100300,7249280,2975,2975,2975,2975,0
|
|
20241218,100200,7249280,2975,2975,2975,2975,0
|
|
20241218,100100,7249280,2975,2975,2975,2975,0
|
|
20241218,100000,7249280,2975,2975,2975,2975,0
|
|
20241218,095900,7249280,2975,2975,2975,2975,0
|
|
20241218,095800,7249280,2975,2975,2975,2975,0
|
|
20241218,095700,7249280,2975,2975,2975,2975,0
|
|
20241218,095600,7249280,2975,2975,2975,2975,0
|
|
20241218,095500,7249280,2975,2975,2975,2975,0
|
|
20241218,095400,7249280,2975,2975,2975,2975,0
|
|
20241218,095300,7249280,2975,3005,3005,2975,333
|
|
20241218,095200,6252280,3005,3005,3005,3005,0
|
|
20241218,095100,6252280,3005,3005,3005,3005,0
|
|
20241218,095000,6252280,3005,3005,3005,3005,0
|
|
20241218,094900,6252280,3005,3005,3005,3005,50
|
|
20241218,094800,6102030,3005,3005,3005,3005,50
|
|
20241218,094700,5951780,3015,3015,3015,3015,0
|
|
20241218,094600,5951780,3015,3015,3015,3015,60
|
|
20241218,094500,5770880,3015,3015,3015,3015,55
|
|
20241218,094400,5605055,3015,3015,3015,3015,1
|
|
20241218,094300,5602040,3015,3015,3015,3015,50
|
|
20241218,094200,5451290,3015,3015,3015,3015,56
|
|
20241218,094100,5282450,3015,3015,3015,3015,0
|
|
20241218,094000,5282450,3015,3015,3015,3015,50
|
|
20241218,093900,5131700,3015,3015,3015,3015,55
|
|
20241218,093800,4965875,3015,3015,3015,3015,0
|
|
20241218,093700,4965875,3015,3015,3015,3015,50
|
|
20241218,093600,4815125,3015,3015,3015,3015,50
|
|
20241218,093500,4664375,3015,3015,3015,3015,0
|
|
20241218,093400,4664375,3015,3015,3015,3015,422
|
|
20241218,093300,3392045,3015,3015,3015,3015,50
|
|
20241218,093200,3241295,3015,3015,3015,3015,0
|
|
20241218,093100,3241295,3015,3015,3015,3015,71
|
|
20241218,093000,3027230,3015,3010,3015,3010,377
|
|
20241218,092900,1890585,3005,3005,3005,3005,1
|
|
20241218,092800,1887580,3005,3005,3005,3005,0
|
|
20241218,092700,1887580,3005,3005,3005,3005,0
|
|
20241218,092600,1887580,3005,3005,3005,3005,80
|
|
20241218,092500,1647180,3010,3010,3010,3010,0
|
|
20241218,092400,1647180,3010,3010,3010,3010,12
|
|
20241218,092300,1611060,3000,3000,3000,3000,0
|
|
20241218,092200,1611060,3000,3000,3000,3000,0
|
|
20241218,092100,1611060,3000,3000,3000,3000,0
|
|
20241218,092000,1611060,3000,3000,3000,3000,100
|
|
20241218,091900,1311060,3000,3000,3000,3000,0
|
|
20241218,091800,1311060,3000,3000,3000,3000,0
|
|
20241218,091700,1311060,3000,3000,3000,3000,0
|
|
20241218,091600,1311060,3000,3000,3000,3000,83
|
|
20241218,091500,1062060,3000,3000,3000,3000,60
|
|
20241218,091400,882060,3000,3000,3000,3000,0
|
|
20241218,091300,882060,3000,3015,3015,3000,30
|
|
20241218,091200,792035,3015,3015,3015,3015,0
|
|
20241218,091100,792035,3015,3015,3015,3015,0
|
|
20241218,091000,792035,3015,3015,3015,3015,0
|
|
20241218,090900,792035,3015,3015,3015,3015,1
|
|
20241218,090800,789020,3000,3000,3000,3000,0
|
|
20241218,090700,789020,3000,3000,3000,3000,0
|
|
20241218,090600,789020,3000,3000,3000,3000,0
|
|
20241218,090500,789020,3000,3000,3000,3000,0
|
|
20241218,090400,789020,3000,3000,3000,3000,134
|
|
20241218,090300,387020,3020,3020,3020,3020,0
|
|
20241218,090200,387020,3020,3020,3020,3020,0
|
|
20241218,090100,387020,3020,3020,3020,3020,0
|
|
20241218,090000,387020,3020,3000,3020,3000,129
|