650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,194700,204471985,3100,3100,3100,3100,5735
|
|
20241219,194600,204471985,3100,3100,3100,3100,0
|
|
20241219,194500,204471985,3100,3100,3100,3100,0
|
|
20241219,194400,204471985,3100,3100,3100,3100,0
|
|
20241219,194300,204471985,3100,3100,3100,3100,0
|
|
20241219,194200,204471985,3100,3100,3100,3100,0
|
|
20241219,194100,204471985,3100,3100,3100,3100,0
|
|
20241219,194000,204471985,3100,3100,3100,3100,0
|
|
20241219,193900,204471985,3100,3100,3100,3100,0
|
|
20241219,193800,204471985,3100,3100,3100,3100,0
|
|
20241219,193700,204471985,3100,3100,3100,3100,0
|
|
20241219,193600,204471985,3100,3100,3100,3100,0
|
|
20241219,193500,204471985,3100,3100,3100,3100,0
|
|
20241219,193400,204471985,3100,3100,3100,3100,0
|
|
20241219,193300,204471985,3100,3100,3100,3100,0
|
|
20241219,193200,204471985,3100,3100,3100,3100,0
|
|
20241219,193100,204471985,3100,3100,3100,3100,0
|
|
20241219,193000,204471985,3100,3100,3100,3100,0
|
|
20241219,192900,204471985,3100,3100,3100,3100,0
|
|
20241219,192800,204471985,3100,3100,3100,3100,0
|
|
20241219,192700,204471985,3100,3100,3100,3100,0
|
|
20241219,192600,204471985,3100,3100,3100,3100,0
|
|
20241219,192500,204471985,3100,3100,3100,3100,0
|
|
20241219,192400,204471985,3100,3100,3100,3100,0
|
|
20241219,192300,204471985,3100,3100,3100,3100,0
|
|
20241219,192200,204471985,3100,3100,3100,3100,0
|
|
20241219,192100,204471985,3100,3100,3100,3100,0
|
|
20241219,192000,204471985,3100,3100,3100,3100,0
|
|
20241219,191900,204471985,3100,3100,3100,3100,0
|
|
20241219,191800,204471985,3100,3100,3100,3100,0
|
|
20241219,191700,204471985,3100,3100,3100,3100,5735
|
|
20241219,191600,204471985,3100,3100,3100,3100,0
|
|
20241219,191500,204471985,3100,3100,3100,3100,0
|
|
20241219,191400,204471985,3100,3100,3100,3100,0
|
|
20241219,191300,204471985,3100,3100,3100,3100,0
|
|
20241219,191200,204471985,3100,3100,3100,3100,0
|
|
20241219,191100,204471985,3100,3100,3100,3100,0
|
|
20241219,191000,204471985,3100,3100,3100,3100,0
|
|
20241219,190900,204471985,3100,3100,3100,3100,0
|
|
20241219,190800,204471985,3100,3100,3100,3100,0
|
|
20241219,190700,204471985,3100,3100,3100,3100,0
|
|
20241219,190600,204471985,3100,3100,3100,3100,0
|
|
20241219,190500,204471985,3100,3100,3100,3100,0
|
|
20241219,190400,204471985,3100,3100,3100,3100,0
|
|
20241219,190300,204471985,3100,3100,3100,3100,0
|
|
20241219,190200,204471985,3100,3100,3100,3100,0
|
|
20241219,190100,204471985,3100,3100,3100,3100,0
|
|
20241219,190000,204471985,3100,3100,3100,3100,0
|
|
20241219,185900,204471985,3100,3100,3100,3100,0
|
|
20241219,185800,204471985,3100,3100,3100,3100,0
|
|
20241219,185700,204471985,3100,3100,3100,3100,0
|
|
20241219,185600,204471985,3100,3100,3100,3100,0
|
|
20241219,185500,204471985,3100,3100,3100,3100,0
|
|
20241219,185400,204471985,3100,3100,3100,3100,0
|
|
20241219,185300,204471985,3100,3100,3100,3100,0
|
|
20241219,185200,204471985,3100,3100,3100,3100,0
|
|
20241219,185100,204471985,3100,3100,3100,3100,0
|
|
20241219,185000,204471985,3100,3100,3100,3100,0
|
|
20241219,184900,204471985,3100,3100,3100,3100,0
|
|
20241219,184800,204471985,3100,3100,3100,3100,0
|
|
20241219,184700,204471985,3100,3100,3100,3100,5735
|
|
20241219,184600,204471985,3100,3100,3100,3100,0
|
|
20241219,184500,204471985,3100,3100,3100,3100,0
|
|
20241219,184400,204471985,3100,3100,3100,3100,0
|
|
20241219,184300,204471985,3100,3100,3100,3100,0
|
|
20241219,184200,204471985,3100,3100,3100,3100,0
|
|
20241219,184100,204471985,3100,3100,3100,3100,0
|
|
20241219,184000,204471985,3100,3100,3100,3100,0
|
|
20241219,183900,204471985,3100,3100,3100,3100,0
|
|
20241219,183800,204471985,3100,3100,3100,3100,0
|
|
20241219,183700,204471985,3100,3100,3100,3100,0
|
|
20241219,183600,204471985,3100,3100,3100,3100,0
|
|
20241219,183500,204471985,3100,3100,3100,3100,0
|
|
20241219,183400,204471985,3100,3100,3100,3100,0
|
|
20241219,183300,204471985,3100,3100,3100,3100,0
|
|
20241219,183200,204471985,3100,3100,3100,3100,0
|
|
20241219,183100,204471985,3100,3100,3100,3100,0
|
|
20241219,183000,204471985,3100,3100,3100,3100,0
|
|
20241219,182900,204471985,3100,3100,3100,3100,0
|
|
20241219,182800,204471985,3100,3100,3100,3100,0
|
|
20241219,182700,204471985,3100,3100,3100,3100,0
|
|
20241219,182600,204471985,3100,3100,3100,3100,0
|
|
20241219,182500,204471985,3100,3100,3100,3100,0
|
|
20241219,182400,204471985,3100,3100,3100,3100,0
|
|
20241219,182300,204471985,3100,3100,3100,3100,0
|
|
20241219,182200,204471985,3100,3100,3100,3100,0
|
|
20241219,182100,204471985,3100,3100,3100,3100,0
|
|
20241219,182000,204471985,3100,3100,3100,3100,0
|
|
20241219,181900,204471985,3100,3100,3100,3100,0
|
|
20241219,181800,204471985,3100,3100,3100,3100,0
|
|
20241219,181700,204471985,3100,3100,3100,3100,5735
|
|
20241219,181600,204471985,3100,3100,3100,3100,0
|
|
20241219,181500,204471985,3100,3100,3100,3100,0
|
|
20241219,181400,204471985,3100,3100,3100,3100,0
|
|
20241219,181300,204471985,3100,3100,3100,3100,0
|
|
20241219,181200,204471985,3100,3100,3100,3100,0
|
|
20241219,181100,204471985,3100,3100,3100,3100,0
|
|
20241219,181000,204471985,3100,3100,3100,3100,0
|
|
20241219,180900,204471985,3100,3100,3100,3100,0
|
|
20241219,180800,204471985,3100,3100,3100,3100,0
|
|
20241219,180700,204471985,3100,3100,3100,3100,0
|
|
20241219,180600,204471985,3100,3100,3100,3100,0
|
|
20241219,180500,204471985,3100,3100,3100,3100,0
|
|
20241219,180400,204471985,3100,3100,3100,3100,0
|
|
20241219,180300,204471985,3100,3100,3100,3100,0
|
|
20241219,180200,204471985,3100,3100,3100,3100,0
|
|
20241219,180100,204471985,3100,3100,3100,3100,0
|
|
20241219,180000,204471985,3100,3100,3100,3100,0
|
|
20241219,175900,204471985,3100,3100,3100,3100,0
|
|
20241219,175800,204471985,3100,3100,3100,3100,0
|
|
20241219,175700,204471985,3100,3100,3100,3100,0
|
|
20241219,175600,204471985,3100,3100,3100,3100,0
|
|
20241219,175500,204471985,3100,3100,3100,3100,0
|
|
20241219,175400,204471985,3100,3100,3100,3100,0
|
|
20241219,175300,204471985,3100,3100,3100,3100,0
|
|
20241219,175200,204471985,3100,3100,3100,3100,0
|
|
20241219,175100,204471985,3100,3100,3100,3100,0
|
|
20241219,175000,204471985,3100,3100,3100,3100,0
|
|
20241219,174900,204471985,3100,3100,3100,3100,0
|
|
20241219,174800,204471985,3100,3100,3100,3100,0
|
|
20241219,174700,204471985,3100,3100,3100,3100,5735
|
|
20241219,174600,204471985,3100,3100,3100,3100,0
|
|
20241219,174500,204471985,3100,3100,3100,3100,0
|
|
20241219,174400,204471985,3100,3100,3100,3100,0
|
|
20241219,174300,204471985,3100,3100,3100,3100,0
|
|
20241219,174200,204471985,3100,3100,3100,3100,0
|
|
20241219,174100,204471985,3100,3100,3100,3100,0
|
|
20241219,174000,204471985,3100,3100,3100,3100,0
|
|
20241219,173900,204471985,3100,3100,3100,3100,0
|
|
20241219,173800,204471985,3100,3100,3100,3100,0
|
|
20241219,173700,204471985,3100,3100,3100,3100,0
|
|
20241219,173600,204471985,3100,3100,3100,3100,0
|
|
20241219,173500,204471985,3100,3100,3100,3100,0
|
|
20241219,173400,204471985,3100,3100,3100,3100,0
|
|
20241219,173300,204471985,3100,3100,3100,3100,0
|
|
20241219,173200,204471985,3100,3100,3100,3100,0
|
|
20241219,173100,204471985,3100,3100,3100,3100,0
|
|
20241219,173000,204471985,3100,3100,3100,3100,0
|
|
20241219,172900,204471985,3100,3100,3100,3100,0
|
|
20241219,172800,204471985,3100,3100,3100,3100,0
|
|
20241219,172700,204471985,3100,3100,3100,3100,0
|
|
20241219,172600,204471985,3100,3100,3100,3100,0
|
|
20241219,172500,204471985,3100,3100,3100,3100,0
|
|
20241219,172400,204471985,3100,3100,3100,3100,0
|
|
20241219,172300,204471985,3100,3100,3100,3100,0
|
|
20241219,172200,204471985,3100,3100,3100,3100,0
|
|
20241219,172100,204471985,3100,3100,3100,3100,0
|
|
20241219,172000,204471985,3100,3100,3100,3100,0
|
|
20241219,171900,204471985,3100,3100,3100,3100,0
|
|
20241219,171800,204471985,3100,3100,3100,3100,0
|
|
20241219,171700,204471985,3100,3100,3100,3100,5735
|
|
20241219,171600,204471985,3100,3100,3100,3100,0
|
|
20241219,171500,204471985,3100,3100,3100,3100,0
|
|
20241219,171400,204471985,3100,3100,3100,3100,0
|
|
20241219,171300,204471985,3100,3100,3100,3100,0
|
|
20241219,171200,204471985,3100,3100,3100,3100,0
|
|
20241219,171100,204471985,3100,3100,3100,3100,0
|
|
20241219,171000,204471985,3100,3100,3100,3100,0
|
|
20241219,170900,204471985,3100,3100,3100,3100,0
|
|
20241219,170800,204471985,3100,3100,3100,3100,0
|
|
20241219,170700,204471985,3100,3100,3100,3100,0
|
|
20241219,170600,204471985,3100,3100,3100,3100,0
|
|
20241219,170500,204471985,3100,3100,3100,3100,0
|
|
20241219,170400,204471985,3100,3100,3100,3100,0
|
|
20241219,170300,204471985,3100,3100,3100,3100,0
|
|
20241219,170200,204471985,3100,3100,3100,3100,0
|
|
20241219,170100,204471985,3100,3100,3100,3100,0
|
|
20241219,170000,204471985,3100,3100,3100,3100,0
|
|
20241219,165900,204471985,3100,3100,3100,3100,0
|
|
20241219,165800,204471985,3100,3100,3100,3100,0
|
|
20241219,165700,204471985,3100,3100,3100,3100,0
|
|
20241219,165600,204471985,3100,3100,3100,3100,0
|
|
20241219,165500,204471985,3100,3100,3100,3100,0
|
|
20241219,165400,204471985,3100,3100,3100,3100,0
|
|
20241219,165300,204471985,3100,3100,3100,3100,0
|
|
20241219,165200,204471985,3100,3100,3100,3100,0
|
|
20241219,165100,204471985,3100,3100,3100,3100,0
|
|
20241219,165000,204471985,3100,3100,3100,3100,0
|
|
20241219,164900,204471985,3100,3100,3100,3100,0
|
|
20241219,164800,204471985,3100,3100,3100,3100,0
|
|
20241219,164700,204471985,3100,3100,3100,3100,5735
|
|
20241219,164600,204471985,3100,3100,3100,3100,0
|
|
20241219,164500,204471985,3100,3100,3100,3100,0
|
|
20241219,164400,204471985,3100,3100,3100,3100,0
|
|
20241219,164300,204471985,3100,3100,3100,3100,0
|
|
20241219,164200,204471985,3100,3100,3100,3100,0
|
|
20241219,164100,204471985,3100,3100,3100,3100,0
|
|
20241219,164000,204471985,3100,3100,3100,3100,0
|
|
20241219,163900,204471985,3100,3100,3100,3100,0
|
|
20241219,163800,204471985,3100,3100,3100,3100,0
|
|
20241219,163700,204471985,3100,3100,3100,3100,0
|
|
20241219,163600,204471985,3100,3100,3100,3100,0
|
|
20241219,163500,204471985,3100,3100,3100,3100,0
|
|
20241219,163400,204471985,3100,3100,3100,3100,0
|
|
20241219,163300,204471985,3100,3100,3100,3100,0
|
|
20241219,163200,204471985,3100,3100,3100,3100,0
|
|
20241219,163100,204471985,3100,3100,3100,3100,0
|
|
20241219,163000,204471985,3100,3100,3100,3100,0
|
|
20241219,162900,204471985,3100,3100,3100,3100,0
|
|
20241219,162800,204471985,3100,3100,3100,3100,0
|
|
20241219,162700,204471985,3100,3100,3100,3100,0
|
|
20241219,162600,204471985,3100,3100,3100,3100,0
|
|
20241219,162500,204471985,3100,3100,3100,3100,0
|
|
20241219,162400,204471985,3100,3100,3100,3100,0
|
|
20241219,162300,204471985,3100,3100,3100,3100,0
|
|
20241219,162200,204471985,3100,3100,3100,3100,0
|
|
20241219,162100,204471985,3100,3100,3100,3100,0
|
|
20241219,162000,204471985,3100,3100,3100,3100,0
|
|
20241219,161900,204471985,3100,3100,3100,3100,0
|
|
20241219,161800,204471985,3100,3100,3100,3100,0
|
|
20241219,161700,204471985,3100,3100,3100,3100,5735
|
|
20241219,161600,204471985,3100,3100,3100,3100,0
|
|
20241219,161500,204471985,3100,3100,3100,3100,0
|
|
20241219,161400,204471985,3100,3100,3100,3100,0
|
|
20241219,161300,204471985,3100,3100,3100,3100,0
|
|
20241219,161200,204471985,3100,3100,3100,3100,0
|
|
20241219,161100,204471985,3100,3100,3100,3100,0
|
|
20241219,161000,204471985,3100,3100,3100,3100,0
|
|
20241219,160900,204471985,3100,3100,3100,3100,0
|
|
20241219,160800,204471985,3100,3100,3100,3100,0
|
|
20241219,160700,204471985,3100,3100,3100,3100,0
|
|
20241219,160600,204471985,3100,3100,3100,3100,0
|
|
20241219,160500,204471985,3100,3100,3100,3100,0
|
|
20241219,160400,204471985,3100,3100,3100,3100,0
|
|
20241219,160300,204471985,3100,3100,3100,3100,0
|
|
20241219,160200,204471985,3100,3100,3100,3100,0
|
|
20241219,160100,204471985,3100,3100,3100,3100,0
|
|
20241219,160000,204471985,3100,3100,3100,3100,0
|
|
20241219,155900,204471985,3100,3100,3100,3100,0
|
|
20241219,155800,204471985,3100,3100,3100,3100,0
|
|
20241219,155700,204471985,3100,3100,3100,3100,0
|
|
20241219,155600,204471985,3100,3100,3100,3100,0
|
|
20241219,155500,204471985,3100,3100,3100,3100,0
|
|
20241219,155400,204471985,3100,3100,3100,3100,0
|
|
20241219,155300,204471985,3100,3100,3100,3100,0
|
|
20241219,155200,204471985,3100,3100,3100,3100,0
|
|
20241219,155100,204471985,3100,3100,3100,3100,0
|
|
20241219,155000,204471985,3100,3100,3100,3100,0
|
|
20241219,154900,204471985,3100,3100,3100,3100,0
|
|
20241219,154800,204471985,3100,3100,3100,3100,0
|
|
20241219,154700,204471985,3100,3100,3100,3100,5735
|
|
20241219,154600,204471985,3100,3100,3100,3100,0
|
|
20241219,154500,204471985,3100,3100,3100,3100,0
|
|
20241219,154400,204471985,3100,3100,3100,3100,0
|
|
20241219,154300,204471985,3100,3100,3100,3100,0
|
|
20241219,154200,204471985,3100,3100,3100,3100,0
|
|
20241219,154100,204471985,3100,3100,3100,3100,0
|
|
20241219,154000,204471985,3100,3100,3100,3100,0
|
|
20241219,153900,204471985,3100,3100,3100,3100,0
|
|
20241219,153800,204471985,3100,3100,3100,3100,0
|
|
20241219,153700,204471985,3100,3100,3100,3100,0
|
|
20241219,153600,204471985,3100,3100,3100,3100,0
|
|
20241219,153500,204471985,3100,3100,3100,3100,0
|
|
20241219,153400,204471985,3100,3100,3100,3100,0
|
|
20241219,153300,204471985,3100,3100,3100,3100,0
|
|
20241219,153200,204471985,3100,3100,3100,3100,0
|
|
20241219,153100,204471985,3100,3100,3100,3100,0
|
|
20241219,153000,204471985,3100,3100,3100,3100,5735
|
|
20241219,152900,186693485,3100,3100,3100,3100,0
|
|
20241219,152800,186693485,3100,3100,3100,3100,0
|
|
20241219,152700,186693485,3100,3100,3100,3100,0
|
|
20241219,152600,186693485,3100,3100,3100,3100,0
|
|
20241219,152500,186693485,3100,3100,3100,3100,0
|
|
20241219,152400,186693485,3100,3100,3100,3100,0
|
|
20241219,152300,186693485,3100,3100,3100,3100,0
|
|
20241219,152200,186693485,3100,3100,3100,3100,0
|
|
20241219,152100,186693485,3100,3100,3100,3100,0
|
|
20241219,152000,186693485,3100,3100,3100,3100,0
|
|
20241219,151900,186693485,3100,3100,3100,3100,65
|
|
20241219,151800,186491985,3085,3085,3085,3085,200
|
|
20241219,151700,185874985,3090,3090,3090,3090,40
|
|
20241219,151600,185751385,3085,3085,3085,3085,0
|
|
20241219,151500,185751385,3085,3085,3085,3085,0
|
|
20241219,151400,185751385,3085,3085,3085,3085,0
|
|
20241219,151300,185751385,3085,3085,3085,3085,0
|
|
20241219,151200,185751385,3085,3085,3085,3085,0
|
|
20241219,151100,185751385,3085,3085,3085,3085,0
|
|
20241219,151000,185751385,3085,3085,3085,3085,0
|
|
20241219,150900,185751385,3085,3085,3085,3085,124
|
|
20241219,150800,185368845,3090,3090,3090,3090,610
|
|
20241219,150700,183483945,3090,3090,3090,3090,0
|
|
20241219,150600,183483945,3090,3090,3090,3090,6000
|
|
20241219,150500,164943945,3100,3100,3100,3100,693
|
|
20241219,150400,162795645,3100,3090,3100,3090,6307
|
|
20241219,150300,143245080,3095,3095,3095,3095,0
|
|
20241219,150200,143245080,3095,3095,3095,3095,0
|
|
20241219,150100,143245080,3095,3095,3095,3095,0
|
|
20241219,150000,143245080,3095,3095,3095,3095,1
|
|
20241219,145900,143241985,3085,3085,3085,3085,101
|
|
20241219,145800,142930400,3085,3085,3085,3085,0
|
|
20241219,145700,142930400,3085,3080,3085,3080,287
|
|
20241219,145600,142045505,3080,3080,3080,3080,1
|
|
20241219,145500,142042425,3080,3080,3080,3080,648
|
|
20241219,145400,140046585,3085,3085,3085,3085,13
|
|
20241219,145300,140006480,3085,3085,3085,3085,0
|
|
20241219,145200,140006480,3085,3085,3085,3085,0
|
|
20241219,145100,140006480,3085,3085,3085,3085,0
|
|
20241219,145000,140006480,3085,3090,3090,3085,122
|
|
20241219,144900,139629555,3090,3090,3090,3090,30
|
|
20241219,144800,139536855,3090,3090,3090,3090,60
|
|
20241219,144700,139351455,3100,3100,3100,3100,0
|
|
20241219,144600,139351455,3100,3100,3100,3100,0
|
|
20241219,144500,139351455,3100,3095,3100,3095,10
|
|
20241219,144400,139320490,3085,3085,3085,3085,83
|
|
20241219,144300,139064435,3085,3085,3085,3085,60
|
|
20241219,144200,138879335,3085,3085,3085,3085,0
|
|
20241219,144100,138879335,3085,3085,3085,3085,0
|
|
20241219,144000,138879335,3085,3085,3085,3085,2
|
|
20241219,143900,138873165,3085,3085,3085,3085,0
|
|
20241219,143800,138873165,3085,3085,3085,3085,0
|
|
20241219,143700,138873165,3085,3085,3085,3085,0
|
|
20241219,143600,138873165,3085,3085,3085,3085,44
|
|
20241219,143500,138737425,3085,3085,3085,3085,55
|
|
20241219,143400,138567750,3095,3095,3095,3095,0
|
|
20241219,143300,138567750,3095,3095,3095,3095,20
|
|
20241219,143200,138505850,3095,3095,3095,3095,0
|
|
20241219,143100,138505850,3095,3095,3095,3095,0
|
|
20241219,143000,138505850,3095,3095,3095,3095,50
|
|
20241219,142900,138351100,3095,3095,3095,3095,0
|
|
20241219,142800,138351100,3095,3095,3095,3095,50
|
|
20241219,142700,138196350,3095,3095,3095,3095,0
|
|
20241219,142600,138196350,3095,3095,3095,3095,150
|
|
20241219,142500,137732100,3095,3095,3095,3095,50
|
|
20241219,142400,137577350,3095,3095,3095,3095,10
|
|
20241219,142300,137546400,3095,3095,3095,3095,50
|
|
20241219,142200,137391650,3095,3095,3095,3095,51
|
|
20241219,142100,137233805,3095,3095,3095,3095,0
|
|
20241219,142000,137233805,3095,3095,3095,3095,100
|
|
20241219,141900,136924305,3095,3095,3095,3095,100
|
|
20241219,141800,136614805,3095,3095,3095,3095,15
|
|
20241219,141700,136568380,3095,3095,3095,3095,51
|
|
20241219,141600,136410535,3075,3075,3075,3075,0
|
|
20241219,141500,136410535,3075,3075,3075,3075,0
|
|
20241219,141400,136410535,3075,3075,3075,3075,37
|
|
20241219,141300,136296760,3090,3090,3090,3090,100
|
|
20241219,141200,135987760,3090,3090,3090,3090,0
|
|
20241219,141100,135987760,3090,3090,3090,3090,0
|
|
20241219,141000,135987760,3090,3100,3100,3090,55
|
|
20241219,140900,135817310,3100,3100,3100,3100,0
|
|
20241219,140800,135817310,3100,3100,3100,3100,100
|
|
20241219,140700,135507310,3100,3100,3100,3100,50
|
|
20241219,140600,135352310,3100,3100,3100,3100,1
|
|
20241219,140500,135349210,3100,3100,3100,3100,52
|
|
20241219,140400,135188010,3085,3085,3085,3085,0
|
|
20241219,140300,135188010,3085,3085,3085,3085,100
|
|
20241219,140200,134879510,3100,3100,3100,3100,100
|
|
20241219,140100,134569510,3100,3100,3100,3100,101
|
|
20241219,140000,134256410,3100,3100,3100,3100,0
|
|
20241219,135900,134256410,3100,3090,3100,3090,5551
|
|
20241219,135800,117049150,3075,3075,3075,3075,145
|
|
20241219,135700,116603275,3070,3070,3070,3070,0
|
|
20241219,135600,116603275,3070,3080,3080,3070,1490
|
|
20241219,135500,112028475,3090,3090,3090,3090,50
|
|
20241219,135400,111873975,3100,3100,3100,3100,0
|
|
20241219,135300,111873975,3100,3090,3100,3090,550
|
|
20241219,135200,110171490,3080,3080,3080,3080,0
|
|
20241219,135100,110171490,3080,3080,3080,3080,30
|
|
20241219,135000,110079090,3085,3070,3090,3070,598
|
|
20241219,134900,108242440,3070,3070,3070,3070,0
|
|
20241219,134800,108242440,3070,3070,3070,3070,0
|
|
20241219,134700,108242440,3070,3070,3070,3070,0
|
|
20241219,134600,108242440,3070,3070,3070,3070,0
|
|
20241219,134500,108242440,3070,3070,3070,3070,0
|
|
20241219,134400,108242440,3070,3070,3070,3070,0
|
|
20241219,134300,108242440,3070,3070,3070,3070,0
|
|
20241219,134200,108242440,3070,3070,3070,3070,0
|
|
20241219,134100,108242440,3070,3070,3070,3070,0
|
|
20241219,134000,108242440,3070,3070,3070,3070,0
|
|
20241219,133900,108242440,3070,3070,3070,3070,24
|
|
20241219,133800,108168760,3095,3095,3095,3095,53
|
|
20241219,133700,108004725,3055,3055,3055,3055,0
|
|
20241219,133600,108004725,3055,3055,3055,3055,0
|
|
20241219,133500,108004725,3055,3080,3080,3055,500
|
|
20241219,133400,106470455,3095,3095,3095,3095,143
|
|
20241219,133300,106027870,3095,3095,3095,3095,0
|
|
20241219,133200,106027870,3095,3095,3095,3095,0
|
|
20241219,133100,106027870,3095,3095,3095,3095,7
|
|
20241219,133000,106006205,3095,3095,3095,3095,3
|
|
20241219,132900,105996920,3100,3100,3100,3100,50
|
|
20241219,132800,105841920,3100,3100,3100,3100,147
|
|
20241219,132700,105386220,3095,3100,3100,3095,1946
|
|
20241219,132600,99353870,3100,3100,3100,3100,312
|
|
20241219,132500,98386670,3095,3095,3095,3095,0
|
|
20241219,132400,98386670,3095,3095,3095,3095,311
|
|
20241219,132300,97424125,3085,3085,3085,3085,0
|
|
20241219,132200,97424125,3085,3085,3085,3085,15
|
|
20241219,132100,97377850,3085,3085,3085,3085,0
|
|
20241219,132000,97377850,3085,3085,3085,3085,0
|
|
20241219,131900,97377850,3085,3085,3085,3085,23
|
|
20241219,131800,97306895,3085,3085,3085,3085,3
|
|
20241219,131700,97297640,3050,3050,3050,3050,19
|
|
20241219,131600,97239690,3065,3080,3080,3065,85
|
|
20241219,131500,96978415,3085,3085,3085,3085,100
|
|
20241219,131400,96669915,3085,3095,3095,3085,261
|
|
20241219,131300,95863480,3095,3095,3095,3095,95
|
|
20241219,131200,95569455,3095,3095,3095,3095,0
|
|
20241219,131100,95569455,3095,3095,3095,3095,3
|
|
20241219,131000,95560170,3090,3090,3090,3090,34
|
|
20241219,130900,95455110,3090,3090,3090,3090,0
|
|
20241219,130800,95455110,3090,3090,3090,3090,0
|
|
20241219,130700,95455110,3090,3095,3095,3090,276
|
|
20241219,130600,94601765,3095,3095,3095,3095,110
|
|
20241219,130500,94261315,3090,3090,3090,3090,41
|
|
20241219,130400,94134625,3090,3095,3095,3090,138
|
|
20241219,130300,93707955,3095,3095,3095,3095,0
|
|
20241219,130200,93707955,3095,3095,3095,3095,1236
|
|
20241219,130100,89882535,3095,3095,3095,3095,500
|
|
20241219,130000,88335035,3095,3095,3095,3095,500
|
|
20241219,125900,86787535,3100,3100,3100,3100,101
|
|
20241219,125800,86474435,3095,3095,3095,3095,0
|
|
20241219,125700,86474435,3095,3095,3095,3095,0
|
|
20241219,125600,86474435,3095,3095,3095,3095,0
|
|
20241219,125500,86474435,3095,3095,3095,3095,50
|
|
20241219,125400,86319685,3095,3095,3095,3095,2
|
|
20241219,125300,86313495,3090,3090,3090,3090,59
|
|
20241219,125200,86131185,3090,3090,3090,3090,204
|
|
20241219,125100,85500825,3090,3090,3090,3090,0
|
|
20241219,125000,85500825,3090,3090,3090,3090,395
|
|
20241219,124900,84280275,3090,3090,3090,3090,504
|
|
20241219,124800,82722915,3090,3090,3090,3090,100
|
|
20241219,124700,82413915,3095,3095,3095,3095,350
|
|
20241219,124600,81330665,3095,3095,3095,3095,0
|
|
20241219,124500,81330665,3095,3090,3095,3090,415
|
|
20241219,124400,80047630,3095,3095,3095,3095,50
|
|
20241219,124300,79892880,3095,3095,3095,3095,0
|
|
20241219,124200,79892880,3095,3095,3095,3095,50
|
|
20241219,124100,79738130,3095,3095,3095,3095,116
|
|
20241219,124000,79379110,3095,3095,3095,3095,126
|
|
20241219,123900,78989140,3095,3095,3095,3095,693
|
|
20241219,123800,76844305,3095,3100,3100,3095,1109
|
|
20241219,123700,73411410,3100,3095,3100,3095,2388
|
|
20241219,123600,66016190,3090,3090,3090,3085,1591
|
|
20241219,123500,61100030,3090,3085,3090,3085,1892
|
|
20241219,123400,55258165,3085,3070,3090,3070,3861
|
|
20241219,123300,43366275,3070,3065,3070,3065,1816
|
|
20241219,123200,37793675,3065,3055,3065,3050,671
|
|
20241219,123100,35741700,3050,3050,3050,3050,9
|
|
20241219,123000,35714250,3050,3050,3050,3050,0
|
|
20241219,122900,35714250,3050,3050,3050,3050,7
|
|
20241219,122800,35692900,3045,3045,3045,3045,0
|
|
20241219,122700,35692900,3045,3045,3045,3045,16
|
|
20241219,122600,35644180,3045,3045,3045,3045,150
|
|
20241219,122500,35187430,3045,3045,3045,3040,144
|
|
20241219,122400,34749460,3040,3040,3040,3040,0
|
|
20241219,122300,34749460,3040,3040,3040,3040,3
|
|
20241219,122200,34740340,3040,3040,3040,3040,281
|
|
20241219,122100,33886100,3035,3030,3035,3030,353
|
|
20241219,122000,32815745,3035,3035,3035,3035,100
|
|
20241219,121900,32512245,3035,3035,3035,3035,0
|
|
20241219,121800,32512245,3035,3030,3035,3030,106
|
|
20241219,121700,32190550,3035,3035,3035,3035,150
|
|
20241219,121600,31735300,3035,3035,3035,3035,5
|
|
20241219,121500,31720125,3030,3030,3030,3030,0
|
|
20241219,121400,31720125,3030,3030,3030,3030,0
|
|
20241219,121300,31720125,3030,3030,3030,3030,0
|
|
20241219,121200,31720125,3030,3030,3030,3030,0
|
|
20241219,121100,31720125,3030,3030,3030,3030,12
|
|
20241219,121000,31683765,3030,3035,3035,3030,51
|
|
20241219,120900,31529230,3030,3030,3030,3030,456
|
|
20241219,120800,30147550,3030,3030,3030,3030,50
|
|
20241219,120700,29996050,3030,3030,3030,3030,62
|
|
20241219,120600,29808190,3030,3030,3030,3030,51
|
|
20241219,120500,29653660,3025,3025,3025,3025,0
|
|
20241219,120400,29653660,3025,3025,3025,3025,244
|
|
20241219,120300,28915560,3025,3025,3025,3025,50
|
|
20241219,120200,28764310,3025,3025,3025,3025,206
|
|
20241219,120100,28141160,3030,3030,3030,3030,100
|
|
20241219,120000,27838160,3030,3030,3030,3030,33
|
|
20241219,115900,27738170,3025,3025,3025,3025,301
|
|
20241219,115800,26827645,3025,3025,3025,3025,0
|
|
20241219,115700,26827645,3025,3025,3025,3025,0
|
|
20241219,115600,26827645,3025,3025,3025,3025,200
|
|
20241219,115500,26222645,3025,3025,3025,3025,0
|
|
20241219,115400,26222645,3025,3025,3025,3025,0
|
|
20241219,115300,26222645,3025,3025,3025,3025,97
|
|
20241219,115200,25929220,3025,3025,3025,3025,0
|
|
20241219,115100,25929220,3025,3025,3025,3025,88
|
|
20241219,115000,25663020,3020,3020,3020,3020,415
|
|
20241219,114900,24409720,3020,3020,3020,3020,0
|
|
20241219,114800,24409720,3020,3020,3020,3020,50
|
|
20241219,114700,24258720,3020,3020,3020,3020,85
|
|
20241219,114600,24002020,3020,3020,3020,3020,0
|
|
20241219,114500,24002020,3020,3020,3020,3020,50
|
|
20241219,114400,23851020,3020,3020,3020,3020,50
|
|
20241219,114300,23700020,3020,3020,3020,3020,0
|
|
20241219,114200,23700020,3020,3020,3020,3020,50
|
|
20241219,114100,23549020,3020,3020,3020,3020,50
|
|
20241219,114000,23398020,3020,3020,3020,3020,0
|
|
20241219,113900,23398020,3020,3020,3020,3020,50
|
|
20241219,113800,23247020,3020,3020,3020,3020,50
|
|
20241219,113700,23096020,3020,3020,3020,3020,0
|
|
20241219,113600,23096020,3020,3020,3020,3020,50
|
|
20241219,113500,22945020,3020,3020,3020,3020,50
|
|
20241219,113400,22794020,3020,3020,3020,3020,0
|
|
20241219,113300,22794020,3020,3020,3020,3020,50
|
|
20241219,113200,22643020,3020,3020,3020,3020,50
|
|
20241219,113100,22492020,3020,3020,3020,3020,0
|
|
20241219,113000,22492020,3020,3020,3020,3020,50
|
|
20241219,112900,22341020,3020,3020,3020,3020,50
|
|
20241219,112800,22190020,3020,3020,3020,3020,0
|
|
20241219,112700,22190020,3020,3020,3020,3020,50
|
|
20241219,112600,22039020,3020,3020,3020,3020,100
|
|
20241219,112500,21737020,3020,3020,3020,3020,0
|
|
20241219,112400,21737020,3020,3020,3020,3020,100
|
|
20241219,112300,21435020,3020,3020,3020,3020,250
|
|
20241219,112200,20680020,3020,3020,3020,3020,0
|
|
20241219,112100,20680020,3020,3020,3020,3020,86
|
|
20241219,112000,20420300,3015,3015,3015,3015,0
|
|
20241219,111900,20420300,3015,3015,3015,3015,0
|
|
20241219,111800,20420300,3015,3015,3015,3015,0
|
|
20241219,111700,20420300,3015,3015,3015,3015,0
|
|
20241219,111600,20420300,3015,3015,3015,3015,0
|
|
20241219,111500,20420300,3015,3015,3015,3015,300
|
|
20241219,111400,19515800,3015,3015,3015,3015,0
|
|
20241219,111300,19515800,3015,3015,3015,3015,0
|
|
20241219,111200,19515800,3015,3015,3015,3015,0
|
|
20241219,111100,19515800,3015,3015,3015,3015,0
|
|
20241219,111000,19515800,3015,3015,3015,3015,0
|
|
20241219,110900,19515800,3015,3015,3015,3015,0
|
|
20241219,110800,19515800,3015,3015,3015,3015,0
|
|
20241219,110700,19515800,3015,3015,3015,3015,0
|
|
20241219,110600,19515800,3015,3015,3015,3015,252
|
|
20241219,110500,18756020,3015,3015,3015,3015,0
|
|
20241219,110400,18756020,3015,3015,3015,3015,48
|
|
20241219,110300,18611300,3010,3010,3010,3010,0
|
|
20241219,110200,18611300,3010,3010,3010,3010,0
|
|
20241219,110100,18611300,3010,3010,3010,3010,0
|
|
20241219,110000,18611300,3010,3010,3010,3010,0
|
|
20241219,105900,18611300,3010,3010,3010,3010,0
|
|
20241219,105800,18611300,3010,3010,3010,3010,0
|
|
20241219,105700,18611300,3010,3010,3010,3010,1476
|
|
20241219,105600,14168540,3010,3010,3010,3010,260
|
|
20241219,105500,13385940,3010,3010,3010,3010,0
|
|
20241219,105400,13385940,3010,3010,3010,3010,0
|
|
20241219,105300,13385940,3010,3010,3010,3010,0
|
|
20241219,105200,13385940,3010,3010,3010,3010,0
|
|
20241219,105100,13385940,3010,3010,3010,3010,0
|
|
20241219,105000,13385940,3010,3010,3010,3010,0
|
|
20241219,104900,13385940,3010,3010,3010,3010,0
|
|
20241219,104800,13385940,3010,3010,3010,3010,142
|
|
20241219,104700,12958520,3010,3010,3010,3010,0
|
|
20241219,104600,12958520,3010,3010,3010,3010,50
|
|
20241219,104500,12808020,3010,3010,3010,3010,50
|
|
20241219,104400,12657520,3010,3010,3010,3010,0
|
|
20241219,104300,12657520,3010,3010,3010,3010,98
|
|
20241219,104200,12362540,3010,3010,3010,3010,50
|
|
20241219,104100,12212040,3010,3010,3010,3010,0
|
|
20241219,104000,12212040,3010,3010,3010,3010,50
|
|
20241219,103900,12061540,3010,3010,3010,3010,50
|
|
20241219,103800,11911040,3010,3010,3010,3010,0
|
|
20241219,103700,11911040,3010,3010,3010,3010,143
|
|
20241219,103600,11480610,3010,3010,3010,3010,257
|
|
20241219,103500,10707040,3010,3010,3010,3010,0
|
|
20241219,103400,10707040,3010,3010,3010,3010,0
|
|
20241219,103300,10707040,3010,3010,3010,3010,0
|
|
20241219,103200,10707040,3010,3010,3010,3010,0
|
|
20241219,103100,10707040,3010,3010,3010,3010,0
|
|
20241219,103000,10707040,3010,3010,3010,3010,0
|
|
20241219,102900,10707040,3010,3010,3010,3010,0
|
|
20241219,102800,10707040,3010,3010,3010,3010,45
|
|
20241219,102700,10571590,3010,3010,3010,3010,50
|
|
20241219,102600,10421090,3010,3010,3010,3010,0
|
|
20241219,102500,10421090,3010,3010,3010,3010,50
|
|
20241219,102400,10270590,3010,3010,3010,3010,50
|
|
20241219,102300,10120090,3010,3010,3010,3010,0
|
|
20241219,102200,10120090,3010,3010,3010,3010,50
|
|
20241219,102100,9969590,3010,3010,3010,3010,50
|
|
20241219,102000,9819090,3010,3010,3010,3010,0
|
|
20241219,101900,9819090,3010,3010,3010,3010,50
|
|
20241219,101800,9668590,3010,3010,3010,3010,50
|
|
20241219,101700,9518090,3010,3010,3010,3010,0
|
|
20241219,101600,9518090,3010,3010,3010,3010,50
|
|
20241219,101500,9367590,3010,3010,3010,3010,50
|
|
20241219,101400,9217090,3010,3010,3010,3010,0
|
|
20241219,101300,9217090,3010,3010,3010,3010,50
|
|
20241219,101200,9066590,3010,3010,3010,3010,50
|
|
20241219,101100,8916090,3010,3010,3010,3010,0
|
|
20241219,101000,8916090,3010,3010,3010,3010,50
|
|
20241219,100900,8765590,3010,3010,3010,3010,50
|
|
20241219,100800,8615090,3010,3010,3010,3010,0
|
|
20241219,100700,8615090,3010,3010,3010,3010,51
|
|
20241219,100600,8461580,3010,3010,3010,3010,50
|
|
20241219,100500,8311080,3010,3010,3010,3010,0
|
|
20241219,100400,8311080,3010,3010,3010,3010,50
|
|
20241219,100300,8160580,3010,3010,3010,3010,50
|
|
20241219,100200,8010080,3010,3010,3010,3010,0
|
|
20241219,100100,8010080,3010,3010,3010,3010,50
|
|
20241219,100000,7859580,3010,3010,3010,3010,50
|
|
20241219,095900,7709080,3010,3010,3010,3010,0
|
|
20241219,095800,7709080,3010,3010,3010,3010,50
|
|
20241219,095700,7558580,3010,3010,3010,3010,50
|
|
20241219,095600,7408080,3010,3010,3010,3010,0
|
|
20241219,095500,7408080,3010,3010,3010,3010,54
|
|
20241219,095400,7245540,3010,3010,3010,3010,50
|
|
20241219,095300,7095040,3010,3010,3010,3010,0
|
|
20241219,095200,7095040,3010,3010,3010,3010,50
|
|
20241219,095100,6944540,3010,3010,3010,3010,50
|
|
20241219,095000,6794040,3010,3010,3010,3010,0
|
|
20241219,094900,6794040,3010,3010,3010,3010,50
|
|
20241219,094800,6643540,3010,3010,3010,3010,50
|
|
20241219,094700,6493040,3010,3010,3010,3010,0
|
|
20241219,094600,6493040,3010,3010,3010,3010,100
|
|
20241219,094500,6192040,3010,3010,3010,3010,100
|
|
20241219,094400,5891040,3010,3010,3010,3010,100
|
|
20241219,094300,5590040,3010,3010,3010,3010,152
|
|
20241219,094200,5132520,3005,3005,3005,3005,9
|
|
20241219,094100,5105475,3005,3005,3005,3005,0
|
|
20241219,094000,5105475,3005,3005,3005,3005,0
|
|
20241219,093900,5105475,3005,3005,3005,3005,0
|
|
20241219,093800,5105475,3005,3005,3005,3005,0
|
|
20241219,093700,5105475,3005,3005,3005,3005,0
|
|
20241219,093600,5105475,3005,3005,3005,3005,561
|
|
20241219,093500,3419670,3005,3005,3005,3005,0
|
|
20241219,093400,3419670,3005,3005,3005,3005,0
|
|
20241219,093300,3419670,3005,3005,3005,3005,0
|
|
20241219,093200,3419670,3005,3005,3005,3005,0
|
|
20241219,093100,3419670,3005,3005,3005,3005,0
|
|
20241219,093000,3419670,3005,3005,3005,3005,0
|
|
20241219,092900,3419670,3005,3005,3005,3005,227
|
|
20241219,092800,2737535,3005,3005,3005,3005,0
|
|
20241219,092700,2737535,3005,3005,3005,3005,0
|
|
20241219,092600,2737535,3005,3005,3005,3005,0
|
|
20241219,092500,2737535,3005,3005,3005,3005,305
|
|
20241219,092400,1821010,3005,3005,3005,3005,0
|
|
20241219,092300,1821010,3005,3005,3005,3005,0
|
|
20241219,092200,1821010,3005,3005,3005,3005,0
|
|
20241219,092100,1821010,3005,3005,3005,3005,0
|
|
20241219,092000,1821010,3005,3005,3005,3005,190
|
|
20241219,091900,1250060,2985,2985,2985,2985,0
|
|
20241219,091800,1250060,2985,2985,2985,2985,0
|
|
20241219,091700,1250060,2985,2985,2985,2985,70
|
|
20241219,091600,1041110,2985,2990,2990,2985,51
|
|
20241219,091500,888710,2995,2995,2995,2995,0
|
|
20241219,091400,888710,2995,2995,2995,2995,0
|
|
20241219,091300,888710,2995,2995,2995,2995,0
|
|
20241219,091200,888710,2995,2995,2995,2995,0
|
|
20241219,091100,888710,2995,2995,2995,2995,0
|
|
20241219,091000,888710,2995,2995,2995,2995,150
|
|
20241219,090900,439460,3010,3010,3010,3010,0
|
|
20241219,090800,439460,3010,3010,3010,3010,0
|
|
20241219,090700,439460,3010,3010,3010,3010,0
|
|
20241219,090600,439460,3010,3010,3010,3010,0
|
|
20241219,090500,439460,3010,3010,3010,3010,0
|
|
20241219,090400,439460,3010,3010,3010,3010,0
|
|
20241219,090300,439460,3010,3010,3010,3010,0
|
|
20241219,090200,439460,3010,3010,3010,3010,0
|
|
20241219,090100,439460,3010,3010,3010,3010,0
|
|
20241219,090000,439460,3010,3010,3010,3010,146
|