654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,195100,358075425,4250,4250,4250,4250,5149
|
|
20241206,195000,358075425,4250,4250,4250,4250,0
|
|
20241206,194900,358075425,4250,4250,4250,4250,0
|
|
20241206,194800,358075425,4250,4250,4250,4250,0
|
|
20241206,194700,358075425,4250,4250,4250,4250,0
|
|
20241206,194600,358075425,4250,4250,4250,4250,0
|
|
20241206,194500,358075425,4250,4250,4250,4250,0
|
|
20241206,194400,358075425,4250,4250,4250,4250,0
|
|
20241206,194300,358075425,4250,4250,4250,4250,0
|
|
20241206,194200,358075425,4250,4250,4250,4250,0
|
|
20241206,194100,358075425,4250,4250,4250,4250,0
|
|
20241206,194000,358075425,4250,4250,4250,4250,0
|
|
20241206,193900,358075425,4250,4250,4250,4250,0
|
|
20241206,193800,358075425,4250,4250,4250,4250,0
|
|
20241206,193700,358075425,4250,4250,4250,4250,0
|
|
20241206,193600,358075425,4250,4250,4250,4250,0
|
|
20241206,193500,358075425,4250,4250,4250,4250,0
|
|
20241206,193400,358075425,4250,4250,4250,4250,0
|
|
20241206,193300,358075425,4250,4250,4250,4250,0
|
|
20241206,193200,358075425,4250,4250,4250,4250,0
|
|
20241206,193100,358075425,4250,4250,4250,4250,0
|
|
20241206,193000,358075425,4250,4250,4250,4250,0
|
|
20241206,192900,358075425,4250,4250,4250,4250,0
|
|
20241206,192800,358075425,4250,4250,4250,4250,0
|
|
20241206,192700,358075425,4250,4250,4250,4250,0
|
|
20241206,192600,358075425,4250,4250,4250,4250,0
|
|
20241206,192500,358075425,4250,4250,4250,4250,0
|
|
20241206,192400,358075425,4250,4250,4250,4250,0
|
|
20241206,192300,358075425,4250,4250,4250,4250,0
|
|
20241206,192200,358075425,4250,4250,4250,4250,0
|
|
20241206,192100,358075425,4250,4250,4250,4250,5149
|
|
20241206,192000,358075425,4250,4250,4250,4250,0
|
|
20241206,191900,358075425,4250,4250,4250,4250,0
|
|
20241206,191800,358075425,4250,4250,4250,4250,0
|
|
20241206,191700,358075425,4250,4250,4250,4250,0
|
|
20241206,191600,358075425,4250,4250,4250,4250,0
|
|
20241206,191500,358075425,4250,4250,4250,4250,0
|
|
20241206,191400,358075425,4250,4250,4250,4250,0
|
|
20241206,191300,358075425,4250,4250,4250,4250,0
|
|
20241206,191200,358075425,4250,4250,4250,4250,0
|
|
20241206,191100,358075425,4250,4250,4250,4250,0
|
|
20241206,191000,358075425,4250,4250,4250,4250,0
|
|
20241206,190900,358075425,4250,4250,4250,4250,0
|
|
20241206,190800,358075425,4250,4250,4250,4250,0
|
|
20241206,190700,358075425,4250,4250,4250,4250,0
|
|
20241206,190600,358075425,4250,4250,4250,4250,0
|
|
20241206,190500,358075425,4250,4250,4250,4250,0
|
|
20241206,190400,358075425,4250,4250,4250,4250,0
|
|
20241206,190300,358075425,4250,4250,4250,4250,0
|
|
20241206,190200,358075425,4250,4250,4250,4250,0
|
|
20241206,190100,358075425,4250,4250,4250,4250,0
|
|
20241206,190000,358075425,4250,4250,4250,4250,0
|
|
20241206,185900,358075425,4250,4250,4250,4250,0
|
|
20241206,185800,358075425,4250,4250,4250,4250,0
|
|
20241206,185700,358075425,4250,4250,4250,4250,0
|
|
20241206,185600,358075425,4250,4250,4250,4250,0
|
|
20241206,185500,358075425,4250,4250,4250,4250,0
|
|
20241206,185400,358075425,4250,4250,4250,4250,0
|
|
20241206,185300,358075425,4250,4250,4250,4250,0
|
|
20241206,185200,358075425,4250,4250,4250,4250,0
|
|
20241206,185100,358075425,4250,4250,4250,4250,5149
|
|
20241206,185000,358075425,4250,4250,4250,4250,0
|
|
20241206,184900,358075425,4250,4250,4250,4250,0
|
|
20241206,184800,358075425,4250,4250,4250,4250,0
|
|
20241206,184700,358075425,4250,4250,4250,4250,0
|
|
20241206,184600,358075425,4250,4250,4250,4250,0
|
|
20241206,184500,358075425,4250,4250,4250,4250,0
|
|
20241206,184400,358075425,4250,4250,4250,4250,0
|
|
20241206,184300,358075425,4250,4250,4250,4250,0
|
|
20241206,184200,358075425,4250,4250,4250,4250,0
|
|
20241206,184100,358075425,4250,4250,4250,4250,0
|
|
20241206,184000,358075425,4250,4250,4250,4250,0
|
|
20241206,183900,358075425,4250,4250,4250,4250,0
|
|
20241206,183800,358075425,4250,4250,4250,4250,0
|
|
20241206,183700,358075425,4250,4250,4250,4250,0
|
|
20241206,183600,358075425,4250,4250,4250,4250,0
|
|
20241206,183500,358075425,4250,4250,4250,4250,0
|
|
20241206,183400,358075425,4250,4250,4250,4250,0
|
|
20241206,183300,358075425,4250,4250,4250,4250,0
|
|
20241206,183200,358075425,4250,4250,4250,4250,0
|
|
20241206,183100,358075425,4250,4250,4250,4250,0
|
|
20241206,183000,358075425,4250,4250,4250,4250,0
|
|
20241206,182900,358075425,4250,4250,4250,4250,0
|
|
20241206,182800,358075425,4250,4250,4250,4250,0
|
|
20241206,182700,358075425,4250,4250,4250,4250,0
|
|
20241206,182600,358075425,4250,4250,4250,4250,0
|
|
20241206,182500,358075425,4250,4250,4250,4250,0
|
|
20241206,182400,358075425,4250,4250,4250,4250,0
|
|
20241206,182300,358075425,4250,4250,4250,4250,0
|
|
20241206,182200,358075425,4250,4250,4250,4250,0
|
|
20241206,182100,358075425,4250,4250,4250,4250,5149
|
|
20241206,182000,358075425,4250,4250,4250,4250,0
|
|
20241206,181900,358075425,4250,4250,4250,4250,0
|
|
20241206,181800,358075425,4250,4250,4250,4250,0
|
|
20241206,181700,358075425,4250,4250,4250,4250,0
|
|
20241206,181600,358075425,4250,4250,4250,4250,0
|
|
20241206,181500,358075425,4250,4250,4250,4250,0
|
|
20241206,181400,358075425,4250,4250,4250,4250,0
|
|
20241206,181300,358075425,4250,4250,4250,4250,0
|
|
20241206,181200,358075425,4250,4250,4250,4250,0
|
|
20241206,181100,358075425,4250,4250,4250,4250,0
|
|
20241206,181000,358075425,4250,4250,4250,4250,0
|
|
20241206,180900,358075425,4250,4250,4250,4250,0
|
|
20241206,180800,358075425,4250,4250,4250,4250,0
|
|
20241206,180700,358075425,4250,4250,4250,4250,0
|
|
20241206,180600,358075425,4250,4250,4250,4250,0
|
|
20241206,180500,358075425,4250,4250,4250,4250,0
|
|
20241206,180400,358075425,4250,4250,4250,4250,0
|
|
20241206,180300,358075425,4250,4250,4250,4250,0
|
|
20241206,180200,358075425,4250,4250,4250,4250,0
|
|
20241206,180100,358075425,4250,4250,4250,4250,0
|
|
20241206,180000,358075425,4250,4250,4250,4250,0
|
|
20241206,175900,358075425,4250,4250,4250,4250,0
|
|
20241206,175800,358075425,4250,4250,4250,4250,0
|
|
20241206,175700,358075425,4250,4250,4250,4250,0
|
|
20241206,175600,358075425,4250,4250,4250,4250,0
|
|
20241206,175500,358075425,4250,4250,4250,4250,0
|
|
20241206,175400,358075425,4250,4250,4250,4250,0
|
|
20241206,175300,358075425,4250,4250,4250,4250,0
|
|
20241206,175200,358075425,4250,4250,4250,4250,0
|
|
20241206,175100,358075425,4250,4250,4250,4250,5149
|
|
20241206,175000,358075425,4250,4250,4250,4250,0
|
|
20241206,174900,358075425,4250,4250,4250,4250,0
|
|
20241206,174800,358075425,4250,4250,4250,4250,0
|
|
20241206,174700,358075425,4250,4250,4250,4250,0
|
|
20241206,174600,358075425,4250,4250,4250,4250,0
|
|
20241206,174500,358075425,4250,4250,4250,4250,0
|
|
20241206,174400,358075425,4250,4250,4250,4250,0
|
|
20241206,174300,358075425,4250,4250,4250,4250,0
|
|
20241206,174200,358075425,4250,4250,4250,4250,0
|
|
20241206,174100,358075425,4250,4250,4250,4250,0
|
|
20241206,174000,358075425,4250,4250,4250,4250,0
|
|
20241206,173900,358075425,4250,4250,4250,4250,0
|
|
20241206,173800,358075425,4250,4250,4250,4250,0
|
|
20241206,173700,358075425,4250,4250,4250,4250,0
|
|
20241206,173600,358075425,4250,4250,4250,4250,0
|
|
20241206,173500,358075425,4250,4250,4250,4250,0
|
|
20241206,173400,358075425,4250,4250,4250,4250,0
|
|
20241206,173300,358075425,4250,4250,4250,4250,0
|
|
20241206,173200,358075425,4250,4250,4250,4250,0
|
|
20241206,173100,358075425,4250,4250,4250,4250,0
|
|
20241206,173000,358075425,4250,4250,4250,4250,0
|
|
20241206,172900,358075425,4250,4250,4250,4250,0
|
|
20241206,172800,358075425,4250,4250,4250,4250,0
|
|
20241206,172700,358075425,4250,4250,4250,4250,0
|
|
20241206,172600,358075425,4250,4250,4250,4250,0
|
|
20241206,172500,358075425,4250,4250,4250,4250,0
|
|
20241206,172400,358075425,4250,4250,4250,4250,0
|
|
20241206,172300,358075425,4250,4250,4250,4250,0
|
|
20241206,172200,358075425,4250,4250,4250,4250,0
|
|
20241206,172100,358075425,4250,4250,4250,4250,5149
|
|
20241206,172000,358075425,4250,4250,4250,4250,0
|
|
20241206,171900,358075425,4250,4250,4250,4250,0
|
|
20241206,171800,358075425,4250,4250,4250,4250,0
|
|
20241206,171700,358075425,4250,4250,4250,4250,0
|
|
20241206,171600,358075425,4250,4250,4250,4250,0
|
|
20241206,171500,358075425,4250,4250,4250,4250,0
|
|
20241206,171400,358075425,4250,4250,4250,4250,0
|
|
20241206,171300,358075425,4250,4250,4250,4250,0
|
|
20241206,171200,358075425,4250,4250,4250,4250,0
|
|
20241206,171100,358075425,4250,4250,4250,4250,0
|
|
20241206,171000,358075425,4250,4250,4250,4250,0
|
|
20241206,170900,358075425,4250,4250,4250,4250,0
|
|
20241206,170800,358075425,4250,4250,4250,4250,0
|
|
20241206,170700,358075425,4250,4250,4250,4250,0
|
|
20241206,170600,358075425,4250,4250,4250,4250,0
|
|
20241206,170500,358075425,4250,4250,4250,4250,0
|
|
20241206,170400,358075425,4250,4250,4250,4250,0
|
|
20241206,170300,358075425,4250,4250,4250,4250,0
|
|
20241206,170200,358075425,4250,4250,4250,4250,0
|
|
20241206,170100,358075425,4250,4250,4250,4250,0
|
|
20241206,170000,358075425,4250,4250,4250,4250,0
|
|
20241206,165900,358075425,4250,4250,4250,4250,0
|
|
20241206,165800,358075425,4250,4250,4250,4250,0
|
|
20241206,165700,358075425,4250,4250,4250,4250,0
|
|
20241206,165600,358075425,4250,4250,4250,4250,0
|
|
20241206,165500,358075425,4250,4250,4250,4250,0
|
|
20241206,165400,358075425,4250,4250,4250,4250,0
|
|
20241206,165300,358075425,4250,4250,4250,4250,0
|
|
20241206,165200,358075425,4250,4250,4250,4250,0
|
|
20241206,165100,358075425,4250,4250,4250,4250,5149
|
|
20241206,165000,358075425,4250,4250,4250,4250,0
|
|
20241206,164900,358075425,4250,4250,4250,4250,0
|
|
20241206,164800,358075425,4250,4250,4250,4250,0
|
|
20241206,164700,358075425,4250,4250,4250,4250,0
|
|
20241206,164600,358075425,4250,4250,4250,4250,0
|
|
20241206,164500,358075425,4250,4250,4250,4250,0
|
|
20241206,164400,358075425,4250,4250,4250,4250,0
|
|
20241206,164300,358075425,4250,4250,4250,4250,0
|
|
20241206,164200,358075425,4250,4250,4250,4250,0
|
|
20241206,164100,358075425,4250,4250,4250,4250,0
|
|
20241206,164000,358075425,4250,4250,4250,4250,0
|
|
20241206,163900,358075425,4250,4250,4250,4250,0
|
|
20241206,163800,358075425,4250,4250,4250,4250,0
|
|
20241206,163700,358075425,4250,4250,4250,4250,0
|
|
20241206,163600,358075425,4250,4250,4250,4250,0
|
|
20241206,163500,358075425,4250,4250,4250,4250,0
|
|
20241206,163400,358075425,4250,4250,4250,4250,0
|
|
20241206,163300,358075425,4250,4250,4250,4250,0
|
|
20241206,163200,358075425,4250,4250,4250,4250,0
|
|
20241206,163100,358075425,4250,4250,4250,4250,0
|
|
20241206,163000,358075425,4250,4250,4250,4250,0
|
|
20241206,162900,358075425,4250,4250,4250,4250,0
|
|
20241206,162800,358075425,4250,4250,4250,4250,0
|
|
20241206,162700,358075425,4250,4250,4250,4250,0
|
|
20241206,162600,358075425,4250,4250,4250,4250,0
|
|
20241206,162500,358075425,4250,4250,4250,4250,0
|
|
20241206,162400,358075425,4250,4250,4250,4250,0
|
|
20241206,162300,358075425,4250,4250,4250,4250,0
|
|
20241206,162200,358075425,4250,4250,4250,4250,0
|
|
20241206,162100,358075425,4250,4250,4250,4250,5149
|
|
20241206,162000,358075425,4250,4250,4250,4250,0
|
|
20241206,161900,358075425,4250,4250,4250,4250,0
|
|
20241206,161800,358075425,4250,4250,4250,4250,0
|
|
20241206,161700,358075425,4250,4250,4250,4250,0
|
|
20241206,161600,358075425,4250,4250,4250,4250,0
|
|
20241206,161500,358075425,4250,4250,4250,4250,0
|
|
20241206,161400,358075425,4250,4250,4250,4250,0
|
|
20241206,161300,358075425,4250,4250,4250,4250,0
|
|
20241206,161200,358075425,4250,4250,4250,4250,0
|
|
20241206,161100,358075425,4250,4250,4250,4250,0
|
|
20241206,161000,358075425,4250,4250,4250,4250,0
|
|
20241206,160900,358075425,4250,4250,4250,4250,0
|
|
20241206,160800,358075425,4250,4250,4250,4250,0
|
|
20241206,160700,358075425,4250,4250,4250,4250,0
|
|
20241206,160600,358075425,4250,4250,4250,4250,0
|
|
20241206,160500,358075425,4250,4250,4250,4250,0
|
|
20241206,160400,358075425,4250,4250,4250,4250,0
|
|
20241206,160300,358075425,4250,4250,4250,4250,0
|
|
20241206,160200,358075425,4250,4250,4250,4250,0
|
|
20241206,160100,358075425,4250,4250,4250,4250,0
|
|
20241206,160000,358075425,4250,4250,4250,4250,0
|
|
20241206,155900,358075425,4250,4250,4250,4250,0
|
|
20241206,155800,358075425,4250,4250,4250,4250,0
|
|
20241206,155700,358075425,4250,4250,4250,4250,0
|
|
20241206,155600,358075425,4250,4250,4250,4250,0
|
|
20241206,155500,358075425,4250,4250,4250,4250,0
|
|
20241206,155400,358075425,4250,4250,4250,4250,0
|
|
20241206,155300,358075425,4250,4250,4250,4250,0
|
|
20241206,155200,358075425,4250,4250,4250,4250,0
|
|
20241206,155100,358075425,4250,4250,4250,4250,5149
|
|
20241206,155000,358075425,4250,4250,4250,4250,0
|
|
20241206,154900,358075425,4250,4250,4250,4250,0
|
|
20241206,154800,358075425,4250,4250,4250,4250,0
|
|
20241206,154700,358075425,4250,4250,4250,4250,0
|
|
20241206,154600,358075425,4250,4250,4250,4250,0
|
|
20241206,154500,358075425,4250,4250,4250,4250,0
|
|
20241206,154400,358075425,4250,4250,4250,4250,0
|
|
20241206,154300,358075425,4250,4250,4250,4250,0
|
|
20241206,154200,358075425,4250,4250,4250,4250,0
|
|
20241206,154100,358075425,4250,4250,4250,4250,0
|
|
20241206,154000,358075425,4250,4250,4250,4250,0
|
|
20241206,153900,358075425,4250,4250,4250,4250,0
|
|
20241206,153800,358075425,4250,4250,4250,4250,0
|
|
20241206,153700,358075425,4250,4250,4250,4250,0
|
|
20241206,153600,358075425,4250,4250,4250,4250,0
|
|
20241206,153500,358075425,4250,4250,4250,4250,0
|
|
20241206,153400,358075425,4250,4250,4250,4250,0
|
|
20241206,153300,358075425,4250,4250,4250,4250,0
|
|
20241206,153200,358075425,4250,4250,4250,4250,0
|
|
20241206,153100,358075425,4250,4250,4250,4250,0
|
|
20241206,153000,358075425,4250,4250,4250,4250,5149
|
|
20241206,152900,336192175,4190,4190,4190,4190,0
|
|
20241206,152800,336192175,4190,4190,4190,4190,0
|
|
20241206,152700,336192175,4190,4190,4190,4190,0
|
|
20241206,152600,336192175,4190,4190,4190,4190,0
|
|
20241206,152500,336192175,4190,4190,4190,4190,0
|
|
20241206,152400,336192175,4190,4190,4190,4190,0
|
|
20241206,152300,336192175,4190,4190,4190,4190,0
|
|
20241206,152200,336192175,4190,4190,4190,4190,0
|
|
20241206,152100,336192175,4190,4190,4190,4190,0
|
|
20241206,152000,336192175,4190,4190,4190,4190,0
|
|
20241206,151900,336192175,4190,4175,4190,4165,935
|
|
20241206,151800,332288010,4175,4175,4175,4175,20
|
|
20241206,151700,332204510,4165,4175,4175,4165,2300
|
|
20241206,151600,322615010,4165,4165,4165,4165,4
|
|
20241206,151500,322598350,4165,4175,4175,4165,2001
|
|
20241206,151400,314263655,4180,4180,4180,4180,0
|
|
20241206,151300,314263655,4180,4180,4180,4180,0
|
|
20241206,151200,314263655,4180,4180,4180,4180,20
|
|
20241206,151100,314180055,4180,4180,4180,4180,0
|
|
20241206,151000,314180055,4180,4200,4200,4180,1041
|
|
20241206,150900,309828635,4200,4200,4200,4200,150
|
|
20241206,150800,309198635,4200,4175,4200,4175,8
|
|
20241206,150700,309165160,4175,4175,4175,4175,30
|
|
20241206,150600,309039910,4175,4170,4175,4165,1593
|
|
20241206,150500,302397590,4170,4170,4170,4170,0
|
|
20241206,150400,302397590,4170,4170,4170,4170,0
|
|
20241206,150300,302397590,4170,4170,4170,4170,0
|
|
20241206,150200,302397590,4170,4170,4170,4170,0
|
|
20241206,150100,302397590,4170,4170,4170,4170,0
|
|
20241206,150000,302397590,4170,4170,4170,4170,3
|
|
20241206,145900,302385080,4170,4170,4170,4170,33
|
|
20241206,145800,302247470,4170,4170,4170,4170,3
|
|
20241206,145700,302234960,4180,4180,4180,4180,0
|
|
20241206,145600,302234960,4180,4180,4180,4180,0
|
|
20241206,145500,302234960,4180,4180,4180,4180,0
|
|
20241206,145400,302234960,4180,4190,4190,4180,1174
|
|
20241206,145300,297327150,4200,4200,4200,4200,1
|
|
20241206,145200,297322950,4200,4200,4200,4200,121
|
|
20241206,145100,296814750,4200,4190,4200,4190,21
|
|
20241206,145000,296726640,4200,4200,4200,4200,0
|
|
20241206,144900,296726640,4200,4200,4200,4200,0
|
|
20241206,144800,296726640,4200,4200,4200,4200,0
|
|
20241206,144700,296726640,4200,4200,4200,4200,0
|
|
20241206,144600,296726640,4200,4180,4200,4180,6
|
|
20241206,144500,296701490,4225,4225,4225,4225,0
|
|
20241206,144400,296701490,4225,4225,4225,4225,0
|
|
20241206,144300,296701490,4225,4225,4225,4225,0
|
|
20241206,144200,296701490,4225,4225,4225,4225,0
|
|
20241206,144100,296701490,4225,4225,4225,4225,0
|
|
20241206,144000,296701490,4225,4225,4225,4225,0
|
|
20241206,143900,296701490,4225,4185,4230,4180,1208
|
|
20241206,143800,291624085,4180,4180,4180,4180,0
|
|
20241206,143700,291624085,4180,4180,4180,4180,0
|
|
20241206,143600,291624085,4180,4175,4180,4175,908
|
|
20241206,143500,287828680,4175,4170,4175,4165,1640
|
|
20241206,143400,280994375,4170,4160,4170,4160,1001
|
|
20241206,143300,276830205,4160,4160,4160,4160,3
|
|
20241206,143200,276817725,4160,4160,4160,4160,2
|
|
20241206,143100,276809405,4160,4160,4160,4160,0
|
|
20241206,143000,276809405,4160,4160,4160,4160,22
|
|
20241206,142900,276717885,4160,4160,4160,4160,2
|
|
20241206,142800,276709565,4155,4155,4155,4155,0
|
|
20241206,142700,276709565,4155,4155,4155,4155,0
|
|
20241206,142600,276709565,4155,4155,4155,4155,50
|
|
20241206,142500,276501815,4155,4150,4155,4150,1525
|
|
20241206,142400,270167275,4155,4155,4155,4155,0
|
|
20241206,142300,270167275,4155,4155,4155,4155,0
|
|
20241206,142200,270167275,4155,4155,4155,4155,330
|
|
20241206,142100,268796125,4155,4155,4155,4155,1
|
|
20241206,142000,268791970,4155,4155,4155,4155,0
|
|
20241206,141900,268791970,4155,4155,4155,4155,0
|
|
20241206,141800,268791970,4155,4155,4155,4155,0
|
|
20241206,141700,268791970,4155,4155,4155,4155,0
|
|
20241206,141600,268791970,4155,4155,4155,4155,2
|
|
20241206,141500,268783660,4155,4155,4155,4155,0
|
|
20241206,141400,268783660,4155,4155,4155,4155,0
|
|
20241206,141300,268783660,4155,4155,4155,4155,0
|
|
20241206,141200,268783660,4155,4155,4155,4155,4
|
|
20241206,141100,268767040,4170,4170,4170,4170,0
|
|
20241206,141000,268767040,4170,4170,4170,4170,0
|
|
20241206,140900,268767040,4170,4170,4170,4170,0
|
|
20241206,140800,268767040,4170,4170,4170,4170,0
|
|
20241206,140700,268767040,4170,4170,4170,4170,0
|
|
20241206,140600,268767040,4170,4170,4170,4170,0
|
|
20241206,140500,268767040,4170,4170,4170,4170,0
|
|
20241206,140400,268767040,4170,4170,4170,4170,0
|
|
20241206,140300,268767040,4170,4150,4170,4150,1001
|
|
20241206,140200,264612870,4170,4170,4170,4170,0
|
|
20241206,140100,264612870,4170,4170,4170,4170,0
|
|
20241206,140000,264612870,4170,4170,4170,4170,0
|
|
20241206,135900,264612870,4170,4170,4170,4170,0
|
|
20241206,135800,264612870,4170,4170,4170,4170,0
|
|
20241206,135700,264612870,4170,4170,4170,4170,0
|
|
20241206,135600,264612870,4170,4170,4170,4170,0
|
|
20241206,135500,264612870,4170,4170,4170,4170,0
|
|
20241206,135400,264612870,4170,4170,4170,4170,5
|
|
20241206,135300,264592020,4165,4165,4165,4165,100
|
|
20241206,135200,264175520,4165,4165,4165,4165,0
|
|
20241206,135100,264175520,4165,4165,4165,4165,0
|
|
20241206,135000,264175520,4165,4165,4165,4165,0
|
|
20241206,134900,264175520,4165,4165,4165,4165,0
|
|
20241206,134800,264175520,4165,4165,4165,4165,0
|
|
20241206,134700,264175520,4165,4155,4165,4155,10
|
|
20241206,134600,264133920,4140,4140,4140,4140,0
|
|
20241206,134500,264133920,4140,4135,4140,4135,523
|
|
20241206,134400,261971280,4130,4130,4130,4130,71
|
|
20241206,134300,261678050,4130,4130,4130,4130,5
|
|
20241206,134200,261657400,4130,4130,4130,4130,50
|
|
20241206,134100,261450900,4130,4130,4130,4130,30
|
|
20241206,134000,261327000,4130,4130,4130,4130,70
|
|
20241206,133900,261037900,4125,4125,4125,4125,73
|
|
20241206,133800,260736775,4125,4125,4125,4125,0
|
|
20241206,133700,260736775,4125,4125,4125,4125,0
|
|
20241206,133600,260736775,4125,4125,4125,4125,0
|
|
20241206,133500,260736775,4125,4130,4130,4125,20
|
|
20241206,133400,260654270,4140,4140,4140,4140,0
|
|
20241206,133300,260654270,4140,4140,4140,4140,10
|
|
20241206,133200,260612870,4130,4130,4130,4130,0
|
|
20241206,133100,260612870,4130,4130,4130,4130,1
|
|
20241206,133000,260608740,4130,4130,4130,4130,109
|
|
20241206,132900,260158570,4160,4160,4160,4160,0
|
|
20241206,132800,260158570,4160,4160,4160,4160,5
|
|
20241206,132700,260137770,4140,4145,4145,4140,132
|
|
20241206,132600,259591280,4145,4145,4145,4145,4
|
|
20241206,132500,259574700,4155,4155,4155,4155,0
|
|
20241206,132400,259574700,4155,4150,4155,4150,500
|
|
20241206,132300,257497475,4150,4150,4150,4150,1
|
|
20241206,132200,257493325,4140,4140,4140,4140,0
|
|
20241206,132100,257493325,4140,4140,4140,4140,0
|
|
20241206,132000,257493325,4140,4140,4140,4140,0
|
|
20241206,131900,257493325,4140,4140,4140,4140,0
|
|
20241206,131800,257493325,4140,4140,4140,4140,0
|
|
20241206,131700,257493325,4140,4140,4140,4140,0
|
|
20241206,131600,257493325,4140,4140,4140,4140,0
|
|
20241206,131500,257493325,4140,4140,4140,4140,0
|
|
20241206,131400,257493325,4140,4140,4140,4140,7
|
|
20241206,131300,257464345,4140,4140,4140,4140,47
|
|
20241206,131200,257269765,4140,4140,4140,4140,9
|
|
20241206,131100,257232505,4130,4130,4130,4130,0
|
|
20241206,131000,257232505,4130,4135,4140,4130,67
|
|
20241206,130900,256955285,4135,4135,4135,4135,9
|
|
20241206,130800,256918070,4105,4125,4135,4105,50
|
|
20241206,130700,256712420,4130,4130,4130,4130,0
|
|
20241206,130600,256712420,4130,4130,4130,4130,0
|
|
20241206,130500,256712420,4130,4130,4130,4130,0
|
|
20241206,130400,256712420,4130,4130,4130,4130,0
|
|
20241206,130300,256712420,4130,4130,4130,4130,0
|
|
20241206,130200,256712420,4130,4140,4140,4130,2
|
|
20241206,130100,256704150,4140,4140,4140,4140,0
|
|
20241206,130000,256704150,4140,4140,4140,4140,0
|
|
20241206,125900,256704150,4140,4140,4140,4140,0
|
|
20241206,125800,256704150,4140,4140,4140,4140,0
|
|
20241206,125700,256704150,4140,4140,4140,4140,0
|
|
20241206,125600,256704150,4140,4140,4140,4140,0
|
|
20241206,125500,256704150,4140,4140,4140,4140,60
|
|
20241206,125400,256455750,4160,4160,4160,4160,2
|
|
20241206,125300,256447430,4125,4125,4125,4125,0
|
|
20241206,125200,256447430,4125,4125,4125,4125,0
|
|
20241206,125100,256447430,4125,4160,4160,4125,820
|
|
20241206,125000,253052615,4155,4155,4155,4155,0
|
|
20241206,124900,253052615,4155,4155,4155,4155,0
|
|
20241206,124800,253052615,4155,4155,4155,4155,0
|
|
20241206,124700,253052615,4155,4155,4155,4155,0
|
|
20241206,124600,253052615,4155,4155,4155,4155,0
|
|
20241206,124500,253052615,4155,4155,4155,4155,0
|
|
20241206,124400,253052615,4155,4155,4155,4155,0
|
|
20241206,124300,253052615,4155,4155,4155,4155,1038
|
|
20241206,124200,248739725,4150,4150,4150,4150,0
|
|
20241206,124100,248739725,4150,4150,4150,4150,0
|
|
20241206,124000,248739725,4150,4150,4150,4150,0
|
|
20241206,123900,248739725,4150,4150,4150,4150,0
|
|
20241206,123800,248739725,4150,4150,4150,4150,0
|
|
20241206,123700,248739725,4150,4150,4150,4150,0
|
|
20241206,123600,248739725,4150,4150,4150,4150,0
|
|
20241206,123500,248739725,4150,4150,4150,4150,0
|
|
20241206,123400,248739725,4150,4150,4150,4150,0
|
|
20241206,123300,248739725,4150,4150,4150,4150,0
|
|
20241206,123200,248739725,4150,4150,4150,4150,2016
|
|
20241206,123100,240373325,4145,4145,4145,4145,0
|
|
20241206,123000,240373325,4145,4140,4145,4140,652
|
|
20241206,122900,237673075,4140,4140,4140,4140,0
|
|
20241206,122800,237673075,4140,4140,4140,4140,1
|
|
20241206,122700,237668935,4140,4140,4140,4140,2
|
|
20241206,122600,237660655,4145,4145,4145,4145,20
|
|
20241206,122500,237577755,4120,4110,4120,4110,1136
|
|
20241206,122400,232898125,4105,4095,4105,4095,1039
|
|
20241206,122300,228633040,4115,4090,4115,4090,1396
|
|
20241206,122200,222914450,4055,4055,4055,4055,0
|
|
20241206,122100,222914450,4055,4135,4135,4055,3000
|
|
20241206,122000,210646030,4135,4135,4135,4135,0
|
|
20241206,121900,210646030,4135,4145,4145,4135,500
|
|
20241206,121800,208578465,4140,4140,4140,4140,0
|
|
20241206,121700,208578465,4140,4140,4140,4140,0
|
|
20241206,121600,208578465,4140,4140,4140,4140,0
|
|
20241206,121500,208578465,4140,4140,4140,4140,0
|
|
20241206,121400,208578465,4140,4140,4140,4140,0
|
|
20241206,121300,208578465,4140,4140,4140,4140,0
|
|
20241206,121200,208578465,4140,4140,4140,4140,0
|
|
20241206,121100,208578465,4140,4140,4140,4140,0
|
|
20241206,121000,208578465,4140,4140,4140,4140,0
|
|
20241206,120900,208578465,4140,4140,4140,4140,0
|
|
20241206,120800,208578465,4140,4140,4140,4140,0
|
|
20241206,120700,208578465,4140,4140,4140,4140,0
|
|
20241206,120600,208578465,4140,4140,4140,4140,0
|
|
20241206,120500,208578465,4140,4155,4155,4140,202
|
|
20241206,120400,207739185,4145,4145,4145,4145,0
|
|
20241206,120300,207739185,4145,4145,4145,4145,0
|
|
20241206,120200,207739185,4145,4155,4155,4145,1000
|
|
20241206,120100,203594105,4175,4175,4175,4175,0
|
|
20241206,120000,203594105,4175,4175,4175,4175,0
|
|
20241206,115900,203594105,4175,4175,4175,4175,0
|
|
20241206,115800,203594105,4175,4175,4175,4175,0
|
|
20241206,115700,203594105,4175,4175,4175,4175,0
|
|
20241206,115600,203594105,4175,4175,4175,4175,1
|
|
20241206,115500,203589930,4175,4175,4175,4175,10
|
|
20241206,115400,203548180,4175,4175,4175,4175,0
|
|
20241206,115300,203548180,4175,4175,4175,4175,0
|
|
20241206,115200,203548180,4175,4175,4175,4175,0
|
|
20241206,115100,203548180,4175,4175,4175,4175,0
|
|
20241206,115000,203548180,4175,4175,4175,4175,0
|
|
20241206,114900,203548180,4175,4175,4175,4175,0
|
|
20241206,114800,203548180,4175,4175,4175,4175,0
|
|
20241206,114700,203548180,4175,4175,4175,4175,0
|
|
20241206,114600,203548180,4175,4175,4175,4175,0
|
|
20241206,114500,203548180,4175,4175,4175,4175,0
|
|
20241206,114400,203548180,4175,4175,4175,4175,0
|
|
20241206,114300,203548180,4175,4175,4175,4175,0
|
|
20241206,114200,203548180,4175,4175,4175,4175,0
|
|
20241206,114100,203548180,4175,4175,4175,4175,0
|
|
20241206,114000,203548180,4175,4175,4175,4175,0
|
|
20241206,113900,203548180,4175,4175,4175,4175,0
|
|
20241206,113800,203548180,4175,4175,4175,4175,0
|
|
20241206,113700,203548180,4175,4175,4175,4175,0
|
|
20241206,113600,203548180,4175,4175,4175,4175,0
|
|
20241206,113500,203548180,4175,4185,4185,4175,1733
|
|
20241206,113400,196305435,4185,4185,4185,4185,0
|
|
20241206,113300,196305435,4185,4190,4195,4185,530
|
|
20241206,113200,194082905,4190,4190,4190,4190,0
|
|
20241206,113100,194082905,4190,4190,4190,4190,0
|
|
20241206,113000,194082905,4190,4190,4190,4190,0
|
|
20241206,112900,194082905,4190,4190,4190,4190,0
|
|
20241206,112800,194082905,4190,4190,4190,4190,80
|
|
20241206,112700,193747705,4175,4175,4175,4175,0
|
|
20241206,112600,193747705,4175,4185,4185,4175,280
|
|
20241206,112500,192578655,4175,4175,4175,4175,15
|
|
20241206,112400,192516030,4130,4130,4130,4130,0
|
|
20241206,112300,192516030,4130,4130,4130,4130,0
|
|
20241206,112200,192516030,4130,4155,4160,4130,239
|
|
20241206,112100,191522380,4155,4145,4155,4145,49
|
|
20241206,112000,191319210,4095,4095,4095,4095,0
|
|
20241206,111900,191319210,4095,4095,4095,4095,0
|
|
20241206,111800,191319210,4095,4095,4095,4095,0
|
|
20241206,111700,191319210,4095,4095,4095,4095,0
|
|
20241206,111600,191319210,4095,4095,4095,4095,1
|
|
20241206,111500,191315115,4140,4140,4140,4140,0
|
|
20241206,111400,191315115,4140,4140,4140,4140,5
|
|
20241206,111300,191294415,4145,4145,4145,4145,0
|
|
20241206,111200,191294415,4145,4145,4145,4145,0
|
|
20241206,111100,191294415,4145,4145,4145,4145,2
|
|
20241206,111000,191286125,4145,4145,4145,4145,1
|
|
20241206,110900,191281980,4145,4145,4145,4145,3
|
|
20241206,110800,191269545,4145,4145,4145,4145,30
|
|
20241206,110700,191145195,4145,4145,4145,4145,0
|
|
20241206,110600,191145195,4145,4145,4145,4145,0
|
|
20241206,110500,191145195,4145,4145,4145,4145,3
|
|
20241206,110400,191132760,4120,4120,4120,4120,858
|
|
20241206,110300,187597800,4100,4120,4120,4100,1048
|
|
20241206,110200,183300800,4120,4120,4120,4120,0
|
|
20241206,110100,183300800,4120,4100,4120,4100,11
|
|
20241206,110000,183255680,4120,4120,4120,4120,0
|
|
20241206,105900,183255680,4120,4120,4120,4120,0
|
|
20241206,105800,183255680,4120,4120,4120,4120,5
|
|
20241206,105700,183235080,4120,4050,4120,4045,5043
|
|
20241206,105600,162809950,4050,4050,4050,4050,461
|
|
20241206,105500,160942900,4050,4050,4050,4050,9
|
|
20241206,105400,160906450,4050,4060,4060,4050,809
|
|
20241206,105300,157621920,4070,4070,4070,4070,100
|
|
20241206,105200,157214920,4070,4075,4090,4045,3121
|
|
20241206,105100,144536675,4070,4070,4070,4070,534
|
|
20241206,105000,142363295,4095,4070,4095,4070,469
|
|
20241206,104900,140453460,4070,4095,4095,4070,973
|
|
20241206,104800,136480920,4105,4105,4105,4105,5
|
|
20241206,104700,136460395,4100,4105,4105,4095,5919
|
|
20241206,104600,112192330,4110,4110,4110,4110,5
|
|
20241206,104500,112171780,4115,4115,4115,4115,160
|
|
20241206,104400,111513380,4130,4130,4130,4130,0
|
|
20241206,104300,111513380,4130,4130,4130,4130,0
|
|
20241206,104200,111513380,4130,4130,4130,4130,0
|
|
20241206,104100,111513380,4130,4130,4130,4130,0
|
|
20241206,104000,111513380,4130,4130,4130,4130,1
|
|
20241206,103900,111509250,4100,4100,4100,4100,0
|
|
20241206,103800,111509250,4100,4105,4130,4100,579
|
|
20241206,103700,109132350,4120,4145,4145,4120,2241
|
|
20241206,103600,99884765,4145,4145,4145,4145,215
|
|
20241206,103500,98993590,4120,4120,4120,4120,0
|
|
20241206,103400,98993590,4120,4160,4160,4100,539
|
|
20241206,103300,96780060,4160,4120,4160,4105,1786
|
|
20241206,103200,89407865,4125,4135,4140,4125,580
|
|
20241206,103100,87013720,4125,4125,4125,4125,200
|
|
20241206,103000,86188720,4125,4130,4130,4125,156
|
|
20241206,102900,85545175,4130,4140,4140,4130,384
|
|
20241206,102800,83957715,4150,4150,4150,4150,0
|
|
20241206,102700,83957715,4150,4155,4155,4145,734
|
|
20241206,102600,80911385,4155,4155,4155,4155,0
|
|
20241206,102500,80911385,4155,4160,4160,4155,270
|
|
20241206,102400,79789435,4155,4155,4155,4155,112
|
|
20241206,102300,79324075,4160,4160,4160,4160,0
|
|
20241206,102200,79324075,4160,4155,4160,4155,720
|
|
20241206,102100,76332375,4160,4160,4160,4160,0
|
|
20241206,102000,76332375,4160,4160,4160,4160,0
|
|
20241206,101900,76332375,4160,4150,4160,4150,622
|
|
20241206,101800,73750715,4160,4155,4160,4155,97
|
|
20241206,101700,73347430,4160,4160,4160,4160,52
|
|
20241206,101600,73131110,4200,4200,4200,4200,0
|
|
20241206,101500,73131110,4200,4200,4200,4200,0
|
|
20241206,101400,73131110,4200,4200,4200,4200,0
|
|
20241206,101300,73131110,4200,4200,4200,4200,0
|
|
20241206,101200,73131110,4200,4200,4200,4200,10
|
|
20241206,101100,73089110,4160,4170,4170,4160,520
|
|
20241206,101000,70925100,4175,4175,4175,4175,0
|
|
20241206,100900,70925100,4175,4175,4175,4175,0
|
|
20241206,100800,70925100,4175,4175,4175,4175,0
|
|
20241206,100700,70925100,4175,4175,4175,4175,1
|
|
20241206,100600,70920925,4160,4160,4160,4160,0
|
|
20241206,100500,70920925,4160,4160,4160,4160,40
|
|
20241206,100400,70754525,4165,4165,4165,4165,0
|
|
20241206,100300,70754525,4165,4165,4165,4160,4964
|
|
20241206,100200,50080415,4170,4175,4175,4170,420
|
|
20241206,100100,48328700,4185,4180,4185,4180,342
|
|
20241206,100000,46899025,4185,4190,4190,4185,524
|
|
20241206,095900,44705235,4190,4190,4190,4190,6
|
|
20241206,095800,44680095,4195,4195,4195,4195,0
|
|
20241206,095700,44680095,4195,4205,4205,4195,830
|
|
20241206,095600,41194090,4210,4215,4215,4210,25
|
|
20241206,095500,41088765,4210,4225,4225,4210,653
|
|
20241206,095400,38333915,4230,4235,4235,4230,1093
|
|
20241206,095300,33709975,4250,4250,4250,4250,10
|
|
20241206,095200,33667475,4250,4250,4250,4250,0
|
|
20241206,095100,33667475,4250,4250,4250,4250,30
|
|
20241206,095000,33539975,4250,4250,4250,4250,0
|
|
20241206,094900,33539975,4250,4250,4250,4250,0
|
|
20241206,094800,33539975,4250,4250,4250,4250,0
|
|
20241206,094700,33539975,4250,4250,4250,4250,0
|
|
20241206,094600,33539975,4250,4250,4250,4250,0
|
|
20241206,094500,33539975,4250,4250,4250,4250,2
|
|
20241206,094400,33531475,4250,4250,4250,4250,1
|
|
20241206,094300,33527225,4250,4235,4250,4235,34
|
|
20241206,094200,33382925,4230,4230,4230,4230,0
|
|
20241206,094100,33382925,4230,4230,4230,4230,10
|
|
20241206,094000,33340625,4220,4220,4220,4220,1110
|
|
20241206,093900,28656425,4240,4240,4240,4240,0
|
|
20241206,093800,28656425,4240,4240,4240,4240,50
|
|
20241206,093700,28444425,4205,4205,4205,4205,0
|
|
20241206,093600,28444425,4205,4210,4210,4205,386
|
|
20241206,093500,26820745,4210,4210,4210,4210,0
|
|
20241206,093400,26820745,4210,4210,4210,4210,0
|
|
20241206,093300,26820745,4210,4210,4210,4210,47
|
|
20241206,093200,26622875,4215,4220,4225,4215,496
|
|
20241206,093100,24530925,4225,4225,4225,4225,0
|
|
20241206,093000,24530925,4225,4250,4250,4225,655
|
|
20241206,092900,21763475,4230,4240,4240,4230,2529
|
|
20241206,092800,11063970,4250,4250,4250,4250,79
|
|
20241206,092700,10728220,4250,4250,4250,4250,0
|
|
20241206,092600,10728220,4250,4275,4275,4250,394
|
|
20241206,092500,9053695,4275,4280,4280,4275,30
|
|
20241206,092400,8925345,4280,4280,4280,4280,0
|
|
20241206,092300,8925345,4280,4280,4280,4280,266
|
|
20241206,092200,7786865,4280,4280,4280,4280,0
|
|
20241206,092100,7786865,4280,4280,4280,4280,0
|
|
20241206,092000,7786865,4280,4280,4280,4280,0
|
|
20241206,091900,7786865,4280,4280,4280,4280,1
|
|
20241206,091800,7782585,4280,4280,4280,4280,0
|
|
20241206,091700,7782585,4280,4280,4280,4280,0
|
|
20241206,091600,7782585,4280,4280,4280,4280,0
|
|
20241206,091500,7782585,4280,4280,4280,4280,0
|
|
20241206,091400,7782585,4280,4280,4280,4280,0
|
|
20241206,091300,7782585,4280,4280,4280,4280,0
|
|
20241206,091200,7782585,4280,4280,4280,4280,0
|
|
20241206,091100,7782585,4280,4280,4280,4280,0
|
|
20241206,091000,7782585,4280,4280,4280,4280,10
|
|
20241206,090900,7739785,4280,4280,4280,4280,0
|
|
20241206,090800,7739785,4280,4280,4280,4280,30
|
|
20241206,090700,7611385,4260,4260,4260,4260,994
|
|
20241206,090600,3376945,4240,4240,4240,4240,0
|
|
20241206,090500,3376945,4240,4255,4255,4240,383
|
|
20241206,090400,1749640,4275,4275,4275,4275,0
|
|
20241206,090300,1749640,4275,4275,4275,4275,0
|
|
20241206,090200,1749640,4275,4275,4275,4275,34
|
|
20241206,090100,1604290,4270,4270,4270,4270,0
|
|
20241206,090000,1604290,4270,4250,4270,4250,377
|