654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,195100,239322945,4285,4285,4285,4285,214
|
|
20241205,195000,239322945,4285,4285,4285,4285,0
|
|
20241205,194900,239322945,4285,4285,4285,4285,0
|
|
20241205,194800,239322945,4285,4285,4285,4285,0
|
|
20241205,194700,239322945,4285,4285,4285,4285,0
|
|
20241205,194600,239322945,4285,4285,4285,4285,0
|
|
20241205,194500,239322945,4285,4285,4285,4285,0
|
|
20241205,194400,239322945,4285,4285,4285,4285,0
|
|
20241205,194300,239322945,4285,4285,4285,4285,0
|
|
20241205,194200,239322945,4285,4285,4285,4285,0
|
|
20241205,194100,239322945,4285,4285,4285,4285,0
|
|
20241205,194000,239322945,4285,4285,4285,4285,0
|
|
20241205,193900,239322945,4285,4285,4285,4285,0
|
|
20241205,193800,239322945,4285,4285,4285,4285,0
|
|
20241205,193700,239322945,4285,4285,4285,4285,0
|
|
20241205,193600,239322945,4285,4285,4285,4285,0
|
|
20241205,193500,239322945,4285,4285,4285,4285,0
|
|
20241205,193400,239322945,4285,4285,4285,4285,0
|
|
20241205,193300,239322945,4285,4285,4285,4285,0
|
|
20241205,193200,239322945,4285,4285,4285,4285,0
|
|
20241205,193100,239322945,4285,4285,4285,4285,0
|
|
20241205,193000,239322945,4285,4285,4285,4285,0
|
|
20241205,192900,239322945,4285,4285,4285,4285,0
|
|
20241205,192800,239322945,4285,4285,4285,4285,0
|
|
20241205,192700,239322945,4285,4285,4285,4285,0
|
|
20241205,192600,239322945,4285,4285,4285,4285,0
|
|
20241205,192500,239322945,4285,4285,4285,4285,0
|
|
20241205,192400,239322945,4285,4285,4285,4285,0
|
|
20241205,192300,239322945,4285,4285,4285,4285,0
|
|
20241205,192200,239322945,4285,4285,4285,4285,0
|
|
20241205,192100,239322945,4285,4285,4285,4285,214
|
|
20241205,192000,239322945,4285,4285,4285,4285,0
|
|
20241205,191900,239322945,4285,4285,4285,4285,0
|
|
20241205,191800,239322945,4285,4285,4285,4285,0
|
|
20241205,191700,239322945,4285,4285,4285,4285,0
|
|
20241205,191600,239322945,4285,4285,4285,4285,0
|
|
20241205,191500,239322945,4285,4285,4285,4285,0
|
|
20241205,191400,239322945,4285,4285,4285,4285,0
|
|
20241205,191300,239322945,4285,4285,4285,4285,0
|
|
20241205,191200,239322945,4285,4285,4285,4285,0
|
|
20241205,191100,239322945,4285,4285,4285,4285,0
|
|
20241205,191000,239322945,4285,4285,4285,4285,0
|
|
20241205,190900,239322945,4285,4285,4285,4285,0
|
|
20241205,190800,239322945,4285,4285,4285,4285,0
|
|
20241205,190700,239322945,4285,4285,4285,4285,0
|
|
20241205,190600,239322945,4285,4285,4285,4285,0
|
|
20241205,190500,239322945,4285,4285,4285,4285,0
|
|
20241205,190400,239322945,4285,4285,4285,4285,0
|
|
20241205,190300,239322945,4285,4285,4285,4285,0
|
|
20241205,190200,239322945,4285,4285,4285,4285,0
|
|
20241205,190100,239322945,4285,4285,4285,4285,0
|
|
20241205,190000,239322945,4285,4285,4285,4285,0
|
|
20241205,185900,239322945,4285,4285,4285,4285,0
|
|
20241205,185800,239322945,4285,4285,4285,4285,0
|
|
20241205,185700,239322945,4285,4285,4285,4285,0
|
|
20241205,185600,239322945,4285,4285,4285,4285,0
|
|
20241205,185500,239322945,4285,4285,4285,4285,0
|
|
20241205,185400,239322945,4285,4285,4285,4285,0
|
|
20241205,185300,239322945,4285,4285,4285,4285,0
|
|
20241205,185200,239322945,4285,4285,4285,4285,0
|
|
20241205,185100,239322945,4285,4285,4285,4285,214
|
|
20241205,185000,239322945,4285,4285,4285,4285,0
|
|
20241205,184900,239322945,4285,4285,4285,4285,0
|
|
20241205,184800,239322945,4285,4285,4285,4285,0
|
|
20241205,184700,239322945,4285,4285,4285,4285,0
|
|
20241205,184600,239322945,4285,4285,4285,4285,0
|
|
20241205,184500,239322945,4285,4285,4285,4285,0
|
|
20241205,184400,239322945,4285,4285,4285,4285,0
|
|
20241205,184300,239322945,4285,4285,4285,4285,0
|
|
20241205,184200,239322945,4285,4285,4285,4285,0
|
|
20241205,184100,239322945,4285,4285,4285,4285,0
|
|
20241205,184000,239322945,4285,4285,4285,4285,0
|
|
20241205,183900,239322945,4285,4285,4285,4285,0
|
|
20241205,183800,239322945,4285,4285,4285,4285,0
|
|
20241205,183700,239322945,4285,4285,4285,4285,0
|
|
20241205,183600,239322945,4285,4285,4285,4285,0
|
|
20241205,183500,239322945,4285,4285,4285,4285,0
|
|
20241205,183400,239322945,4285,4285,4285,4285,0
|
|
20241205,183300,239322945,4285,4285,4285,4285,0
|
|
20241205,183200,239322945,4285,4285,4285,4285,0
|
|
20241205,183100,239322945,4285,4285,4285,4285,0
|
|
20241205,183000,239322945,4285,4285,4285,4285,0
|
|
20241205,182900,239322945,4285,4285,4285,4285,0
|
|
20241205,182800,239322945,4285,4285,4285,4285,0
|
|
20241205,182700,239322945,4285,4285,4285,4285,0
|
|
20241205,182600,239322945,4285,4285,4285,4285,0
|
|
20241205,182500,239322945,4285,4285,4285,4285,0
|
|
20241205,182400,239322945,4285,4285,4285,4285,0
|
|
20241205,182300,239322945,4285,4285,4285,4285,0
|
|
20241205,182200,239322945,4285,4285,4285,4285,0
|
|
20241205,182100,239322945,4285,4285,4285,4285,214
|
|
20241205,182000,239322945,4285,4285,4285,4285,0
|
|
20241205,181900,239322945,4285,4285,4285,4285,0
|
|
20241205,181800,239322945,4285,4285,4285,4285,0
|
|
20241205,181700,239322945,4285,4285,4285,4285,0
|
|
20241205,181600,239322945,4285,4285,4285,4285,0
|
|
20241205,181500,239322945,4285,4285,4285,4285,0
|
|
20241205,181400,239322945,4285,4285,4285,4285,0
|
|
20241205,181300,239322945,4285,4285,4285,4285,0
|
|
20241205,181200,239322945,4285,4285,4285,4285,0
|
|
20241205,181100,239322945,4285,4285,4285,4285,0
|
|
20241205,181000,239322945,4285,4285,4285,4285,0
|
|
20241205,180900,239322945,4285,4285,4285,4285,0
|
|
20241205,180800,239322945,4285,4285,4285,4285,0
|
|
20241205,180700,239322945,4285,4285,4285,4285,0
|
|
20241205,180600,239322945,4285,4285,4285,4285,0
|
|
20241205,180500,239322945,4285,4285,4285,4285,0
|
|
20241205,180400,239322945,4285,4285,4285,4285,0
|
|
20241205,180300,239322945,4285,4285,4285,4285,0
|
|
20241205,180200,239322945,4285,4285,4285,4285,0
|
|
20241205,180100,239322945,4285,4285,4285,4285,0
|
|
20241205,180000,239322945,4285,4285,4285,4285,0
|
|
20241205,175900,239322945,4285,4285,4285,4285,0
|
|
20241205,175800,239322945,4285,4285,4285,4285,0
|
|
20241205,175700,239322945,4285,4285,4285,4285,0
|
|
20241205,175600,239322945,4285,4285,4285,4285,0
|
|
20241205,175500,239322945,4285,4285,4285,4285,0
|
|
20241205,175400,239322945,4285,4285,4285,4285,0
|
|
20241205,175300,239322945,4285,4285,4285,4285,0
|
|
20241205,175200,239322945,4285,4285,4285,4285,0
|
|
20241205,175100,239322945,4285,4285,4285,4285,214
|
|
20241205,175000,239322945,4285,4285,4285,4285,0
|
|
20241205,174900,239322945,4285,4285,4285,4285,0
|
|
20241205,174800,239322945,4285,4285,4285,4285,0
|
|
20241205,174700,239322945,4285,4285,4285,4285,0
|
|
20241205,174600,239322945,4285,4285,4285,4285,0
|
|
20241205,174500,239322945,4285,4285,4285,4285,0
|
|
20241205,174400,239322945,4285,4285,4285,4285,0
|
|
20241205,174300,239322945,4285,4285,4285,4285,0
|
|
20241205,174200,239322945,4285,4285,4285,4285,0
|
|
20241205,174100,239322945,4285,4285,4285,4285,0
|
|
20241205,174000,239322945,4285,4285,4285,4285,0
|
|
20241205,173900,239322945,4285,4285,4285,4285,0
|
|
20241205,173800,239322945,4285,4285,4285,4285,0
|
|
20241205,173700,239322945,4285,4285,4285,4285,0
|
|
20241205,173600,239322945,4285,4285,4285,4285,0
|
|
20241205,173500,239322945,4285,4285,4285,4285,0
|
|
20241205,173400,239322945,4285,4285,4285,4285,0
|
|
20241205,173300,239322945,4285,4285,4285,4285,0
|
|
20241205,173200,239322945,4285,4285,4285,4285,0
|
|
20241205,173100,239322945,4285,4285,4285,4285,0
|
|
20241205,173000,239322945,4285,4285,4285,4285,0
|
|
20241205,172900,239322945,4285,4285,4285,4285,0
|
|
20241205,172800,239322945,4285,4285,4285,4285,0
|
|
20241205,172700,239322945,4285,4285,4285,4285,0
|
|
20241205,172600,239322945,4285,4285,4285,4285,0
|
|
20241205,172500,239322945,4285,4285,4285,4285,0
|
|
20241205,172400,239322945,4285,4285,4285,4285,0
|
|
20241205,172300,239322945,4285,4285,4285,4285,0
|
|
20241205,172200,239322945,4285,4285,4285,4285,0
|
|
20241205,172100,239322945,4285,4285,4285,4285,214
|
|
20241205,172000,239322945,4285,4285,4285,4285,0
|
|
20241205,171900,239322945,4285,4285,4285,4285,0
|
|
20241205,171800,239322945,4285,4285,4285,4285,0
|
|
20241205,171700,239322945,4285,4285,4285,4285,0
|
|
20241205,171600,239322945,4285,4285,4285,4285,0
|
|
20241205,171500,239322945,4285,4285,4285,4285,0
|
|
20241205,171400,239322945,4285,4285,4285,4285,0
|
|
20241205,171300,239322945,4285,4285,4285,4285,0
|
|
20241205,171200,239322945,4285,4285,4285,4285,0
|
|
20241205,171100,239322945,4285,4285,4285,4285,0
|
|
20241205,171000,239322945,4285,4285,4285,4285,0
|
|
20241205,170900,239322945,4285,4285,4285,4285,0
|
|
20241205,170800,239322945,4285,4285,4285,4285,0
|
|
20241205,170700,239322945,4285,4285,4285,4285,0
|
|
20241205,170600,239322945,4285,4285,4285,4285,0
|
|
20241205,170500,239322945,4285,4285,4285,4285,0
|
|
20241205,170400,239322945,4285,4285,4285,4285,0
|
|
20241205,170300,239322945,4285,4285,4285,4285,0
|
|
20241205,170200,239322945,4285,4285,4285,4285,0
|
|
20241205,170100,239322945,4285,4285,4285,4285,0
|
|
20241205,170000,239322945,4285,4285,4285,4285,0
|
|
20241205,165900,239322945,4285,4285,4285,4285,0
|
|
20241205,165800,239322945,4285,4285,4285,4285,0
|
|
20241205,165700,239322945,4285,4285,4285,4285,0
|
|
20241205,165600,239322945,4285,4285,4285,4285,0
|
|
20241205,165500,239322945,4285,4285,4285,4285,0
|
|
20241205,165400,239322945,4285,4285,4285,4285,0
|
|
20241205,165300,239322945,4285,4285,4285,4285,0
|
|
20241205,165200,239322945,4285,4285,4285,4285,0
|
|
20241205,165100,239322945,4285,4285,4285,4285,214
|
|
20241205,165000,239322945,4285,4285,4285,4285,0
|
|
20241205,164900,239322945,4285,4285,4285,4285,0
|
|
20241205,164800,239322945,4285,4285,4285,4285,0
|
|
20241205,164700,239322945,4285,4285,4285,4285,0
|
|
20241205,164600,239322945,4285,4285,4285,4285,0
|
|
20241205,164500,239322945,4285,4285,4285,4285,0
|
|
20241205,164400,239322945,4285,4285,4285,4285,0
|
|
20241205,164300,239322945,4285,4285,4285,4285,0
|
|
20241205,164200,239322945,4285,4285,4285,4285,0
|
|
20241205,164100,239322945,4285,4285,4285,4285,0
|
|
20241205,164000,239322945,4285,4285,4285,4285,0
|
|
20241205,163900,239322945,4285,4285,4285,4285,0
|
|
20241205,163800,239322945,4285,4285,4285,4285,0
|
|
20241205,163700,239322945,4285,4285,4285,4285,0
|
|
20241205,163600,239322945,4285,4285,4285,4285,0
|
|
20241205,163500,239322945,4285,4285,4285,4285,0
|
|
20241205,163400,239322945,4285,4285,4285,4285,0
|
|
20241205,163300,239322945,4285,4285,4285,4285,0
|
|
20241205,163200,239322945,4285,4285,4285,4285,0
|
|
20241205,163100,239322945,4285,4285,4285,4285,0
|
|
20241205,163000,239322945,4285,4285,4285,4285,0
|
|
20241205,162900,239322945,4285,4285,4285,4285,0
|
|
20241205,162800,239322945,4285,4285,4285,4285,0
|
|
20241205,162700,239322945,4285,4285,4285,4285,0
|
|
20241205,162600,239322945,4285,4285,4285,4285,0
|
|
20241205,162500,239322945,4285,4285,4285,4285,0
|
|
20241205,162400,239322945,4285,4285,4285,4285,0
|
|
20241205,162300,239322945,4285,4285,4285,4285,0
|
|
20241205,162200,239322945,4285,4285,4285,4285,0
|
|
20241205,162100,239322945,4285,4285,4285,4285,214
|
|
20241205,162000,239322945,4285,4285,4285,4285,0
|
|
20241205,161900,239322945,4285,4285,4285,4285,0
|
|
20241205,161800,239322945,4285,4285,4285,4285,0
|
|
20241205,161700,239322945,4285,4285,4285,4285,0
|
|
20241205,161600,239322945,4285,4285,4285,4285,0
|
|
20241205,161500,239322945,4285,4285,4285,4285,0
|
|
20241205,161400,239322945,4285,4285,4285,4285,0
|
|
20241205,161300,239322945,4285,4285,4285,4285,0
|
|
20241205,161200,239322945,4285,4285,4285,4285,0
|
|
20241205,161100,239322945,4285,4285,4285,4285,0
|
|
20241205,161000,239322945,4285,4285,4285,4285,0
|
|
20241205,160900,239322945,4285,4285,4285,4285,0
|
|
20241205,160800,239322945,4285,4285,4285,4285,0
|
|
20241205,160700,239322945,4285,4285,4285,4285,0
|
|
20241205,160600,239322945,4285,4285,4285,4285,0
|
|
20241205,160500,239322945,4285,4285,4285,4285,0
|
|
20241205,160400,239322945,4285,4285,4285,4285,0
|
|
20241205,160300,239322945,4285,4285,4285,4285,0
|
|
20241205,160200,239322945,4285,4285,4285,4285,0
|
|
20241205,160100,239322945,4285,4285,4285,4285,0
|
|
20241205,160000,239322945,4285,4285,4285,4285,0
|
|
20241205,155900,239322945,4285,4285,4285,4285,0
|
|
20241205,155800,239322945,4285,4285,4285,4285,0
|
|
20241205,155700,239322945,4285,4285,4285,4285,0
|
|
20241205,155600,239322945,4285,4285,4285,4285,0
|
|
20241205,155500,239322945,4285,4285,4285,4285,0
|
|
20241205,155400,239322945,4285,4285,4285,4285,0
|
|
20241205,155300,239322945,4285,4285,4285,4285,0
|
|
20241205,155200,239322945,4285,4285,4285,4285,0
|
|
20241205,155100,239322945,4285,4285,4285,4285,214
|
|
20241205,155000,239322945,4285,4285,4285,4285,0
|
|
20241205,154900,239322945,4285,4285,4285,4285,0
|
|
20241205,154800,239322945,4285,4285,4285,4285,0
|
|
20241205,154700,239322945,4285,4285,4285,4285,0
|
|
20241205,154600,239322945,4285,4285,4285,4285,0
|
|
20241205,154500,239322945,4285,4285,4285,4285,0
|
|
20241205,154400,239322945,4285,4285,4285,4285,0
|
|
20241205,154300,239322945,4285,4285,4285,4285,0
|
|
20241205,154200,239322945,4285,4285,4285,4285,0
|
|
20241205,154100,239322945,4285,4285,4285,4285,0
|
|
20241205,154000,239322945,4285,4285,4285,4285,0
|
|
20241205,153900,239322945,4285,4285,4285,4285,0
|
|
20241205,153800,239322945,4285,4285,4285,4285,0
|
|
20241205,153700,239322945,4285,4285,4285,4285,0
|
|
20241205,153600,239322945,4285,4285,4285,4285,0
|
|
20241205,153500,239322945,4285,4285,4285,4285,0
|
|
20241205,153400,239322945,4285,4285,4285,4285,0
|
|
20241205,153300,239322945,4285,4285,4285,4285,0
|
|
20241205,153200,239322945,4285,4285,4285,4285,0
|
|
20241205,153100,239322945,4285,4285,4285,4285,0
|
|
20241205,153000,239322945,4285,4285,4285,4285,214
|
|
20241205,152900,238405955,4265,4265,4265,4265,0
|
|
20241205,152800,238405955,4265,4265,4265,4265,0
|
|
20241205,152700,238405955,4265,4265,4265,4265,0
|
|
20241205,152600,238405955,4265,4265,4265,4265,0
|
|
20241205,152500,238405955,4265,4265,4265,4265,0
|
|
20241205,152400,238405955,4265,4265,4265,4265,0
|
|
20241205,152300,238405955,4265,4265,4265,4265,0
|
|
20241205,152200,238405955,4265,4265,4265,4265,0
|
|
20241205,152100,238405955,4265,4265,4265,4265,0
|
|
20241205,152000,238405955,4265,4265,4265,4265,0
|
|
20241205,151900,238405955,4265,4245,4265,4245,8936
|
|
20241205,151800,200371255,4230,4235,4235,4230,803
|
|
20241205,151700,196971475,4235,4235,4235,4235,0
|
|
20241205,151600,196971475,4235,4235,4235,4235,0
|
|
20241205,151500,196971475,4235,4240,4240,4235,126
|
|
20241205,151400,196437265,4245,4260,4260,4245,6419
|
|
20241205,151300,169159225,4260,4265,4265,4260,386
|
|
20241205,151200,167514860,4265,4265,4265,4265,0
|
|
20241205,151100,167514860,4265,4265,4265,4265,0
|
|
20241205,151000,167514860,4265,4265,4265,4265,0
|
|
20241205,150900,167514860,4265,4265,4265,4265,34
|
|
20241205,150800,167369850,4285,4285,4285,4285,0
|
|
20241205,150700,167369850,4285,4265,4285,4265,1000
|
|
20241205,150600,163099440,4255,4255,4255,4255,0
|
|
20241205,150500,163099440,4255,4255,4255,4255,60
|
|
20241205,150400,162844140,4255,4255,4255,4255,44
|
|
20241205,150300,162656920,4255,4255,4255,4255,158
|
|
20241205,150200,161984630,4255,4260,4260,4255,342
|
|
20241205,150100,160529170,4255,4260,4260,4255,700
|
|
20241205,150000,157549980,4270,4270,4270,4270,0
|
|
20241205,145900,157549980,4270,4270,4270,4270,0
|
|
20241205,145800,157549980,4270,4270,4270,4270,0
|
|
20241205,145700,157549980,4270,4270,4270,4270,0
|
|
20241205,145600,157549980,4270,4270,4270,4270,0
|
|
20241205,145500,157549980,4270,4270,4270,4270,3
|
|
20241205,145400,157537170,4260,4260,4260,4260,0
|
|
20241205,145300,157537170,4260,4260,4260,4260,48
|
|
20241205,145200,157332690,4260,4260,4260,4260,0
|
|
20241205,145100,157332690,4260,4260,4260,4260,0
|
|
20241205,145000,157332690,4260,4260,4260,4260,0
|
|
20241205,144900,157332690,4260,4260,4260,4260,1
|
|
20241205,144800,157328430,4260,4260,4260,4260,0
|
|
20241205,144700,157328430,4260,4260,4260,4260,336
|
|
20241205,144600,155897070,4265,4260,4265,4260,386
|
|
20241205,144500,154252705,4265,4265,4265,4265,123
|
|
20241205,144400,153728110,4270,4270,4270,4270,8
|
|
20241205,144300,153693950,4270,4270,4270,4270,0
|
|
20241205,144200,153693950,4270,4270,4270,4270,21
|
|
20241205,144100,153604280,4270,4270,4270,4270,0
|
|
20241205,144000,153604280,4270,4270,4270,4270,300
|
|
20241205,143900,152323280,4275,4275,4275,4275,10
|
|
20241205,143800,152280530,4280,4280,4280,4280,0
|
|
20241205,143700,152280530,4280,4280,4280,4280,1002
|
|
20241205,143600,147991970,4275,4275,4275,4275,431
|
|
20241205,143500,146149445,4285,4290,4290,4285,544
|
|
20241205,143400,143818315,4290,4285,4290,4275,323
|
|
20241205,143300,142437000,4275,4275,4275,4275,0
|
|
20241205,143200,142437000,4275,4275,4275,4275,0
|
|
20241205,143100,142437000,4275,4275,4275,4275,10
|
|
20241205,143000,142394250,4275,4280,4280,4275,49
|
|
20241205,142900,142184555,4285,4295,4295,4285,1076
|
|
20241205,142800,137573325,4295,4295,4295,4295,0
|
|
20241205,142700,137573325,4295,4295,4295,4295,0
|
|
20241205,142600,137573325,4295,4295,4295,4295,0
|
|
20241205,142500,137573325,4295,4295,4295,4295,0
|
|
20241205,142400,137573325,4295,4295,4295,4295,0
|
|
20241205,142300,137573325,4295,4295,4295,4295,0
|
|
20241205,142200,137573325,4295,4295,4295,4295,1
|
|
20241205,142100,137569030,4300,4305,4305,4300,103
|
|
20241205,142000,137126125,4305,4305,4305,4305,960
|
|
20241205,141900,132993325,4305,4305,4305,4305,4
|
|
20241205,141800,132976105,4340,4340,4340,4340,0
|
|
20241205,141700,132976105,4340,4340,4340,4340,0
|
|
20241205,141600,132976105,4340,4330,4340,4330,350
|
|
20241205,141500,131458810,4330,4290,4330,4290,440
|
|
20241205,141400,129557690,4290,4290,4290,4290,0
|
|
20241205,141300,129557690,4290,4290,4290,4290,0
|
|
20241205,141200,129557690,4290,4290,4290,4290,0
|
|
20241205,141100,129557690,4290,4290,4290,4290,0
|
|
20241205,141000,129557690,4290,4290,4290,4290,1
|
|
20241205,140900,129553400,4285,4285,4285,4285,0
|
|
20241205,140800,129553400,4285,4285,4285,4285,0
|
|
20241205,140700,129553400,4285,4285,4285,4285,0
|
|
20241205,140600,129553400,4285,4285,4285,4285,0
|
|
20241205,140500,129553400,4285,4285,4285,4285,0
|
|
20241205,140400,129553400,4285,4285,4285,4285,0
|
|
20241205,140300,129553400,4285,4285,4285,4285,0
|
|
20241205,140200,129553400,4285,4285,4285,4285,0
|
|
20241205,140100,129553400,4285,4285,4285,4285,0
|
|
20241205,140000,129553400,4285,4285,4285,4285,0
|
|
20241205,135900,129553400,4285,4285,4285,4285,0
|
|
20241205,135800,129553400,4285,4285,4285,4285,0
|
|
20241205,135700,129553400,4285,4285,4285,4285,0
|
|
20241205,135600,129553400,4285,4285,4285,4285,5
|
|
20241205,135500,129531975,4285,4285,4285,4285,0
|
|
20241205,135400,129531975,4285,4285,4285,4285,0
|
|
20241205,135300,129531975,4285,4285,4285,4285,0
|
|
20241205,135200,129531975,4285,4285,4285,4285,5
|
|
20241205,135100,129510550,4285,4285,4285,4285,0
|
|
20241205,135000,129510550,4285,4285,4285,4285,0
|
|
20241205,134900,129510550,4285,4285,4285,4285,0
|
|
20241205,134800,129510550,4285,4285,4285,4285,0
|
|
20241205,134700,129510550,4285,4285,4285,4285,0
|
|
20241205,134600,129510550,4285,4280,4285,4280,2
|
|
20241205,134500,129501985,4275,4275,4275,4275,0
|
|
20241205,134400,129501985,4275,4275,4275,4275,0
|
|
20241205,134300,129501985,4275,4275,4275,4275,0
|
|
20241205,134200,129501985,4275,4275,4275,4275,0
|
|
20241205,134100,129501985,4275,4275,4275,4275,56
|
|
20241205,134000,129262585,4280,4280,4280,4280,170
|
|
20241205,133900,128534985,4280,4280,4280,4280,0
|
|
20241205,133800,128534985,4280,4280,4280,4280,100
|
|
20241205,133700,128106985,4275,4275,4275,4275,0
|
|
20241205,133600,128106985,4275,4275,4275,4275,0
|
|
20241205,133500,128106985,4275,4275,4275,4275,858
|
|
20241205,133400,124439035,4270,4270,4270,4270,0
|
|
20241205,133300,124439035,4270,4280,4280,4270,4660
|
|
20241205,133200,104529815,4290,4290,4290,4290,655
|
|
20241205,133100,101719865,4290,4290,4290,4290,0
|
|
20241205,133000,101719865,4290,4290,4290,4290,20
|
|
20241205,132900,101634065,4290,4290,4290,4290,34
|
|
20241205,132800,101488205,4280,4280,4280,4280,0
|
|
20241205,132700,101488205,4280,4280,4280,4280,0
|
|
20241205,132600,101488205,4280,4280,4280,4280,0
|
|
20241205,132500,101488205,4280,4285,4285,4280,1195
|
|
20241205,132400,96373555,4280,4280,4280,4280,0
|
|
20241205,132300,96373555,4280,4280,4280,4280,0
|
|
20241205,132200,96373555,4280,4280,4280,4280,0
|
|
20241205,132100,96373555,4280,4280,4280,4280,0
|
|
20241205,132000,96373555,4280,4300,4300,4280,829
|
|
20241205,131900,92821575,4295,4295,4295,4295,0
|
|
20241205,131800,92821575,4295,4295,4295,4295,0
|
|
20241205,131700,92821575,4295,4295,4295,4295,0
|
|
20241205,131600,92821575,4295,4295,4295,4295,466
|
|
20241205,131500,90820105,4290,4290,4290,4290,0
|
|
20241205,131400,90820105,4290,4290,4290,4290,0
|
|
20241205,131300,90820105,4290,4290,4290,4290,0
|
|
20241205,131200,90820105,4290,4290,4290,4290,0
|
|
20241205,131100,90820105,4290,4290,4290,4290,10
|
|
20241205,131000,90777205,4295,4295,4295,4295,0
|
|
20241205,130900,90777205,4295,4295,4295,4295,0
|
|
20241205,130800,90777205,4295,4295,4295,4290,3
|
|
20241205,130700,90764325,4295,4295,4295,4295,0
|
|
20241205,130600,90764325,4295,4295,4295,4295,0
|
|
20241205,130500,90764325,4295,4285,4295,4285,2
|
|
20241205,130400,90755745,4290,4295,4295,4290,200
|
|
20241205,130300,89897730,4300,4300,4300,4300,29
|
|
20241205,130200,89773030,4310,4310,4310,4310,0
|
|
20241205,130100,89773030,4310,4310,4310,4310,0
|
|
20241205,130000,89773030,4310,4310,4310,4310,5
|
|
20241205,125900,89751480,4300,4300,4300,4300,0
|
|
20241205,125800,89751480,4300,4300,4300,4300,20
|
|
20241205,125700,89665480,4300,4300,4300,4300,0
|
|
20241205,125600,89665480,4300,4300,4300,4300,0
|
|
20241205,125500,89665480,4300,4300,4300,4300,0
|
|
20241205,125400,89665480,4300,4300,4300,4300,0
|
|
20241205,125300,89665480,4300,4300,4300,4300,0
|
|
20241205,125200,89665480,4300,4300,4300,4300,0
|
|
20241205,125100,89665480,4300,4300,4300,4300,960
|
|
20241205,125000,85537480,4320,4320,4320,4320,0
|
|
20241205,124900,85537480,4320,4320,4320,4320,0
|
|
20241205,124800,85537480,4320,4295,4320,4295,784
|
|
20241205,124700,82169640,4325,4325,4325,4325,0
|
|
20241205,124600,82169640,4325,4325,4325,4325,0
|
|
20241205,124500,82169640,4325,4325,4325,4325,0
|
|
20241205,124400,82169640,4325,4325,4325,4325,0
|
|
20241205,124300,82169640,4325,4325,4325,4325,0
|
|
20241205,124200,82169640,4325,4325,4325,4325,0
|
|
20241205,124100,82169640,4325,4325,4325,4325,0
|
|
20241205,124000,82169640,4325,4325,4325,4325,1
|
|
20241205,123900,82165315,4335,4335,4335,4335,0
|
|
20241205,123800,82165315,4335,4335,4335,4335,0
|
|
20241205,123700,82165315,4335,4335,4335,4335,0
|
|
20241205,123600,82165315,4335,4335,4335,4335,0
|
|
20241205,123500,82165315,4335,4330,4335,4250,2849
|
|
20241205,123400,69919975,4335,4335,4335,4335,1
|
|
20241205,123300,69915640,4330,4330,4330,4330,0
|
|
20241205,123200,69915640,4330,4330,4330,4330,0
|
|
20241205,123100,69915640,4330,4330,4330,4330,152
|
|
20241205,123000,69257480,4335,4335,4335,4335,0
|
|
20241205,122900,69257480,4335,4335,4335,4335,94
|
|
20241205,122800,68849990,4365,4365,4365,4365,0
|
|
20241205,122700,68849990,4365,4365,4365,4365,0
|
|
20241205,122600,68849990,4365,4365,4365,4365,0
|
|
20241205,122500,68849990,4365,4365,4365,4365,0
|
|
20241205,122400,68849990,4365,4365,4365,4365,0
|
|
20241205,122300,68849990,4365,4365,4365,4365,0
|
|
20241205,122200,68849990,4365,4365,4365,4365,0
|
|
20241205,122100,68849990,4365,4365,4365,4365,1
|
|
20241205,122000,68845625,4335,4335,4335,4335,0
|
|
20241205,121900,68845625,4335,4335,4335,4335,0
|
|
20241205,121800,68845625,4335,4335,4335,4335,0
|
|
20241205,121700,68845625,4335,4335,4335,4335,0
|
|
20241205,121600,68845625,4335,4345,4345,4335,225
|
|
20241205,121500,67870240,4340,4350,4350,4340,91
|
|
20241205,121400,67474900,4345,4345,4345,4345,0
|
|
20241205,121300,67474900,4345,4345,4345,4345,6
|
|
20241205,121200,67448830,4375,4375,4375,4375,0
|
|
20241205,121100,67448830,4375,4375,4375,4375,0
|
|
20241205,121000,67448830,4375,4375,4375,4375,0
|
|
20241205,120900,67448830,4375,4375,4375,4375,50
|
|
20241205,120800,67230080,4380,4380,4380,4380,390
|
|
20241205,120700,65521880,4380,4380,4380,4380,0
|
|
20241205,120600,65521880,4380,4380,4380,4380,10
|
|
20241205,120500,65478080,4340,4340,4340,4340,0
|
|
20241205,120400,65478080,4340,4350,4350,4340,16
|
|
20241205,120300,65408540,4375,4375,4375,4375,0
|
|
20241205,120200,65408540,4375,4375,4375,4375,0
|
|
20241205,120100,65408540,4375,4375,4375,4375,25
|
|
20241205,120000,65299165,4375,4375,4375,4375,0
|
|
20241205,115900,65299165,4375,4375,4375,4375,0
|
|
20241205,115800,65299165,4375,4375,4375,4375,0
|
|
20241205,115700,65299165,4375,4375,4375,4375,0
|
|
20241205,115600,65299165,4375,4375,4375,4375,0
|
|
20241205,115500,65299165,4375,4375,4375,4375,0
|
|
20241205,115400,65299165,4375,4375,4375,4375,0
|
|
20241205,115300,65299165,4375,4375,4375,4375,0
|
|
20241205,115200,65299165,4375,4375,4375,4375,1
|
|
20241205,115100,65294790,4335,4345,4345,4335,25
|
|
20241205,115000,65186315,4350,4360,4390,4350,860
|
|
20241205,114900,61444930,4345,4345,4345,4345,0
|
|
20241205,114800,61444930,4345,4345,4345,4345,0
|
|
20241205,114700,61444930,4345,4345,4345,4345,0
|
|
20241205,114600,61444930,4345,4345,4345,4345,0
|
|
20241205,114500,61444930,4345,4345,4345,4345,0
|
|
20241205,114400,61444930,4345,4345,4345,4345,0
|
|
20241205,114300,61444930,4345,4345,4345,4345,0
|
|
20241205,114200,61444930,4345,4345,4345,4345,0
|
|
20241205,114100,61444930,4345,4345,4345,4345,959
|
|
20241205,114000,57278075,4345,4345,4345,4345,0
|
|
20241205,113900,57278075,4345,4345,4345,4345,0
|
|
20241205,113800,57278075,4345,4345,4345,4345,0
|
|
20241205,113700,57278075,4345,4345,4345,4345,1
|
|
20241205,113600,57273730,4360,4365,4365,4360,962
|
|
20241205,113500,53074610,4360,4360,4360,4360,4
|
|
20241205,113400,53057170,4365,4345,4445,4345,2157
|
|
20241205,113300,43587265,4345,4325,4345,4325,600
|
|
20241205,113200,40986545,4310,4310,4310,4310,0
|
|
20241205,113100,40986545,4310,4310,4310,4310,680
|
|
20241205,113000,38055745,4310,4310,4310,4310,0
|
|
20241205,112900,38055745,4310,4310,4310,4310,0
|
|
20241205,112800,38055745,4310,4310,4310,4310,894
|
|
20241205,112700,34202605,4310,4310,4310,4310,0
|
|
20241205,112600,34202605,4310,4310,4310,4310,0
|
|
20241205,112500,34202605,4310,4310,4310,4310,0
|
|
20241205,112400,34202605,4310,4310,4310,4310,0
|
|
20241205,112300,34202605,4310,4310,4310,4310,0
|
|
20241205,112200,34202605,4310,4310,4310,4310,0
|
|
20241205,112100,34202605,4310,4315,4315,4305,1958
|
|
20241205,112000,25767675,4320,4320,4320,4320,2
|
|
20241205,111900,25759035,4320,4320,4320,4320,0
|
|
20241205,111800,25759035,4320,4320,4320,4320,0
|
|
20241205,111700,25759035,4320,4320,4320,4320,0
|
|
20241205,111600,25759035,4320,4320,4320,4320,0
|
|
20241205,111500,25759035,4320,4320,4320,4320,80
|
|
20241205,111400,25413435,4320,4320,4320,4320,100
|
|
20241205,111300,24981435,4325,4325,4325,4325,4
|
|
20241205,111200,24964135,4325,4325,4325,4325,0
|
|
20241205,111100,24964135,4325,4325,4325,4325,0
|
|
20241205,111000,24964135,4325,4325,4325,4325,0
|
|
20241205,110900,24964135,4325,4325,4325,4325,0
|
|
20241205,110800,24964135,4325,4325,4325,4325,4
|
|
20241205,110700,24946835,4320,4320,4320,4320,0
|
|
20241205,110600,24946835,4320,4320,4320,4320,0
|
|
20241205,110500,24946835,4320,4325,4325,4320,148
|
|
20241205,110400,24307450,4325,4325,4325,4325,0
|
|
20241205,110300,24307450,4325,4325,4325,4325,0
|
|
20241205,110200,24307450,4325,4325,4325,4325,0
|
|
20241205,110100,24307450,4325,4325,4325,4325,0
|
|
20241205,110000,24307450,4325,4325,4325,4325,0
|
|
20241205,105900,24307450,4325,4325,4325,4325,0
|
|
20241205,105800,24307450,4325,4325,4325,4325,0
|
|
20241205,105700,24307450,4325,4325,4325,4325,0
|
|
20241205,105600,24307450,4325,4325,4325,4325,0
|
|
20241205,105500,24307450,4325,4325,4325,4325,0
|
|
20241205,105400,24307450,4325,4325,4325,4325,10
|
|
20241205,105300,24264200,4325,4325,4325,4325,0
|
|
20241205,105200,24264200,4325,4330,4330,4325,200
|
|
20241205,105100,23399090,4330,4330,4330,4330,0
|
|
20241205,105000,23399090,4330,4330,4330,4330,0
|
|
20241205,104900,23399090,4330,4330,4330,4330,78
|
|
20241205,104800,23061350,4330,4330,4330,4330,0
|
|
20241205,104700,23061350,4330,4330,4330,4330,0
|
|
20241205,104600,23061350,4330,4330,4330,4330,43
|
|
20241205,104500,22875160,4330,4330,4330,4330,0
|
|
20241205,104400,22875160,4330,4330,4330,4330,0
|
|
20241205,104300,22875160,4330,4330,4330,4330,0
|
|
20241205,104200,22875160,4330,4330,4330,4330,1
|
|
20241205,104100,22870830,4330,4330,4330,4330,40
|
|
20241205,104000,22697630,4330,4330,4330,4330,0
|
|
20241205,103900,22697630,4330,4330,4330,4330,0
|
|
20241205,103800,22697630,4330,4330,4330,4330,0
|
|
20241205,103700,22697630,4330,4330,4330,4330,100
|
|
20241205,103600,22264630,4325,4325,4325,4325,0
|
|
20241205,103500,22264630,4325,4325,4325,4325,10
|
|
20241205,103400,22221380,4325,4325,4325,4325,43
|
|
20241205,103300,22035405,4330,4330,4330,4330,88
|
|
20241205,103200,21654365,4330,4330,4330,4330,0
|
|
20241205,103100,21654365,4330,4330,4330,4330,0
|
|
20241205,103000,21654365,4330,4330,4330,4330,0
|
|
20241205,102900,21654365,4330,4330,4330,4330,0
|
|
20241205,102800,21654365,4330,4330,4330,4330,0
|
|
20241205,102700,21654365,4330,4330,4330,4330,0
|
|
20241205,102600,21654365,4330,4330,4330,4330,0
|
|
20241205,102500,21654365,4330,4330,4330,4330,20
|
|
20241205,102400,21567765,4335,4335,4335,4335,0
|
|
20241205,102300,21567765,4335,4340,4340,4335,6
|
|
20241205,102200,21541735,4330,4330,4330,4330,0
|
|
20241205,102100,21541735,4330,4330,4330,4330,0
|
|
20241205,102000,21541735,4330,4330,4330,4330,0
|
|
20241205,101900,21541735,4330,4330,4330,4330,0
|
|
20241205,101800,21541735,4330,4330,4330,4330,0
|
|
20241205,101700,21541735,4330,4330,4330,4330,0
|
|
20241205,101600,21541735,4330,4330,4330,4330,0
|
|
20241205,101500,21541735,4330,4330,4330,4330,0
|
|
20241205,101400,21541735,4330,4330,4330,4330,0
|
|
20241205,101300,21541735,4330,4330,4330,4330,0
|
|
20241205,101200,21541735,4330,4330,4330,4330,0
|
|
20241205,101100,21541735,4330,4330,4330,4330,214
|
|
20241205,101000,20615115,4340,4340,4340,4340,0
|
|
20241205,100900,20615115,4340,4340,4340,4340,0
|
|
20241205,100800,20615115,4340,4340,4340,4340,0
|
|
20241205,100700,20615115,4340,4340,4340,4340,1
|
|
20241205,100600,20610775,4335,4335,4335,4335,192
|
|
20241205,100500,19778455,4340,4340,4340,4340,0
|
|
20241205,100400,19778455,4340,4340,4340,4340,0
|
|
20241205,100300,19778455,4340,4340,4340,4340,1
|
|
20241205,100200,19774115,4340,4340,4340,4340,0
|
|
20241205,100100,19774115,4340,4340,4340,4340,0
|
|
20241205,100000,19774115,4340,4340,4340,4340,0
|
|
20241205,095900,19774115,4340,4340,4340,4340,1
|
|
20241205,095800,19769775,4335,4335,4335,4335,0
|
|
20241205,095700,19769775,4335,4335,4335,4335,0
|
|
20241205,095600,19769775,4335,4335,4335,4335,5
|
|
20241205,095500,19748100,4340,4340,4340,4340,0
|
|
20241205,095400,19748100,4340,4340,4340,4340,0
|
|
20241205,095300,19748100,4340,4340,4340,4340,0
|
|
20241205,095200,19748100,4340,4340,4340,4340,1
|
|
20241205,095100,19743760,4335,4335,4335,4335,0
|
|
20241205,095000,19743760,4335,4335,4335,4335,0
|
|
20241205,094900,19743760,4335,4335,4335,4335,0
|
|
20241205,094800,19743760,4335,4335,4335,4335,0
|
|
20241205,094700,19743760,4335,4340,4340,4335,12
|
|
20241205,094600,19691685,4340,4340,4340,4340,0
|
|
20241205,094500,19691685,4340,4340,4340,4340,0
|
|
20241205,094400,19691685,4340,4340,4340,4340,0
|
|
20241205,094300,19691685,4340,4340,4340,4340,3
|
|
20241205,094200,19678665,4340,4340,4340,4340,1
|
|
20241205,094100,19674325,4340,4340,4340,4340,10
|
|
20241205,094000,19630925,4330,4330,4330,4330,0
|
|
20241205,093900,19630925,4330,4330,4330,4330,822
|
|
20241205,093800,16071665,4330,4330,4330,4330,0
|
|
20241205,093700,16071665,4330,4330,4330,4330,0
|
|
20241205,093600,16071665,4330,4330,4330,4330,29
|
|
20241205,093500,15946095,4330,4330,4330,4330,0
|
|
20241205,093400,15946095,4330,4330,4330,4330,0
|
|
20241205,093300,15946095,4330,4330,4330,4330,15
|
|
20241205,093200,15881145,4330,4335,4335,4330,31
|
|
20241205,093100,15746860,4330,4330,4330,4330,0
|
|
20241205,093000,15746860,4330,4330,4330,4330,0
|
|
20241205,092900,15746860,4330,4330,4330,4330,0
|
|
20241205,092800,15746860,4330,4330,4330,4330,0
|
|
20241205,092700,15746860,4330,4330,4330,4330,0
|
|
20241205,092600,15746860,4330,4330,4330,4330,0
|
|
20241205,092500,15746860,4330,4335,4335,4330,7
|
|
20241205,092400,15716540,4340,4340,4340,4340,0
|
|
20241205,092300,15716540,4340,4340,4340,4340,2
|
|
20241205,092200,15707860,4340,4340,4340,4340,0
|
|
20241205,092100,15707860,4340,4340,4340,4340,0
|
|
20241205,092000,15707860,4340,4340,4340,4340,2
|
|
20241205,091900,15699180,4340,4340,4340,4340,0
|
|
20241205,091800,15699180,4340,4355,4355,4340,639
|
|
20241205,091700,12923525,4360,4360,4360,4360,0
|
|
20241205,091600,12923525,4360,4370,4370,4360,978
|
|
20241205,091500,8659355,4380,4380,4380,4380,0
|
|
20241205,091400,8659355,4380,4380,4380,4380,0
|
|
20241205,091300,8659355,4380,4380,4380,4380,1035
|
|
20241205,091200,4126055,4380,4380,4380,4380,0
|
|
20241205,091100,4126055,4380,4380,4380,4380,25
|
|
20241205,091000,4016555,4380,4380,4380,4380,119
|
|
20241205,090900,3495335,4385,4385,4385,4385,192
|
|
20241205,090800,2653415,4415,4415,4415,4415,0
|
|
20241205,090700,2653415,4415,4415,4415,4415,0
|
|
20241205,090600,2653415,4415,4415,4415,4415,0
|
|
20241205,090500,2653415,4415,4415,4415,4415,0
|
|
20241205,090400,2653415,4415,4415,4415,4415,0
|
|
20241205,090300,2653415,4415,4415,4415,4415,0
|
|
20241205,090200,2653415,4415,4415,4415,4415,0
|
|
20241205,090100,2653415,4415,4415,4415,4415,0
|
|
20241205,090000,2653415,4415,4415,4415,4415,601
|