673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201000,140213625,3185,3185,3185,3185,2676
|
|
20241219,200900,140213625,3185,3185,3185,3185,0
|
|
20241219,200800,140213625,3185,3185,3185,3185,0
|
|
20241219,200700,140213625,3185,3185,3185,3185,0
|
|
20241219,200600,140213625,3185,3185,3185,3185,0
|
|
20241219,200500,140213625,3185,3185,3185,3185,0
|
|
20241219,200400,140213625,3185,3185,3185,3185,0
|
|
20241219,200300,140213625,3185,3185,3185,3185,0
|
|
20241219,200200,140213625,3185,3185,3185,3185,0
|
|
20241219,200100,140213625,3185,3185,3185,3185,0
|
|
20241219,200000,140213625,3185,3185,3185,3185,0
|
|
20241219,195900,140213625,3185,3185,3185,3185,0
|
|
20241219,195800,140213625,3185,3185,3185,3185,0
|
|
20241219,195700,140213625,3185,3185,3185,3185,0
|
|
20241219,195600,140213625,3185,3185,3185,3185,0
|
|
20241219,195500,140213625,3185,3185,3185,3185,0
|
|
20241219,195400,140213625,3185,3185,3185,3185,0
|
|
20241219,195300,140213625,3185,3185,3185,3185,0
|
|
20241219,195200,140213625,3185,3185,3185,3185,0
|
|
20241219,195100,140213625,3185,3185,3185,3185,0
|
|
20241219,195000,140213625,3185,3185,3185,3185,0
|
|
20241219,194900,140213625,3185,3185,3185,3185,0
|
|
20241219,194800,140213625,3185,3185,3185,3185,0
|
|
20241219,194700,140213625,3185,3185,3185,3185,0
|
|
20241219,194600,140213625,3185,3185,3185,3185,0
|
|
20241219,194500,140213625,3185,3185,3185,3185,0
|
|
20241219,194400,140213625,3185,3185,3185,3185,0
|
|
20241219,194300,140213625,3185,3185,3185,3185,0
|
|
20241219,194200,140213625,3185,3185,3185,3185,0
|
|
20241219,194100,140213625,3185,3185,3185,3185,0
|
|
20241219,194000,140213625,3185,3185,3185,3185,2676
|
|
20241219,193900,140213625,3185,3185,3185,3185,0
|
|
20241219,193800,140213625,3185,3185,3185,3185,0
|
|
20241219,193700,140213625,3185,3185,3185,3185,0
|
|
20241219,193600,140213625,3185,3185,3185,3185,0
|
|
20241219,193500,140213625,3185,3185,3185,3185,0
|
|
20241219,193400,140213625,3185,3185,3185,3185,0
|
|
20241219,193300,140213625,3185,3185,3185,3185,0
|
|
20241219,193200,140213625,3185,3185,3185,3185,0
|
|
20241219,193100,140213625,3185,3185,3185,3185,0
|
|
20241219,193000,140213625,3185,3185,3185,3185,0
|
|
20241219,192900,140213625,3185,3185,3185,3185,0
|
|
20241219,192800,140213625,3185,3185,3185,3185,0
|
|
20241219,192700,140213625,3185,3185,3185,3185,0
|
|
20241219,192600,140213625,3185,3185,3185,3185,0
|
|
20241219,192500,140213625,3185,3185,3185,3185,0
|
|
20241219,192400,140213625,3185,3185,3185,3185,0
|
|
20241219,192300,140213625,3185,3185,3185,3185,0
|
|
20241219,192200,140213625,3185,3185,3185,3185,0
|
|
20241219,192100,140213625,3185,3185,3185,3185,0
|
|
20241219,192000,140213625,3185,3185,3185,3185,0
|
|
20241219,191900,140213625,3185,3185,3185,3185,0
|
|
20241219,191800,140213625,3185,3185,3185,3185,0
|
|
20241219,191700,140213625,3185,3185,3185,3185,0
|
|
20241219,191600,140213625,3185,3185,3185,3185,0
|
|
20241219,191500,140213625,3185,3185,3185,3185,0
|
|
20241219,191400,140213625,3185,3185,3185,3185,0
|
|
20241219,191300,140213625,3185,3185,3185,3185,0
|
|
20241219,191200,140213625,3185,3185,3185,3185,0
|
|
20241219,191100,140213625,3185,3185,3185,3185,0
|
|
20241219,191000,140213625,3185,3185,3185,3185,2676
|
|
20241219,190900,140213625,3185,3185,3185,3185,0
|
|
20241219,190800,140213625,3185,3185,3185,3185,0
|
|
20241219,190700,140213625,3185,3185,3185,3185,0
|
|
20241219,190600,140213625,3185,3185,3185,3185,0
|
|
20241219,190500,140213625,3185,3185,3185,3185,0
|
|
20241219,190400,140213625,3185,3185,3185,3185,0
|
|
20241219,190300,140213625,3185,3185,3185,3185,0
|
|
20241219,190200,140213625,3185,3185,3185,3185,0
|
|
20241219,190100,140213625,3185,3185,3185,3185,0
|
|
20241219,190000,140213625,3185,3185,3185,3185,0
|
|
20241219,185900,140213625,3185,3185,3185,3185,0
|
|
20241219,185800,140213625,3185,3185,3185,3185,0
|
|
20241219,185700,140213625,3185,3185,3185,3185,0
|
|
20241219,185600,140213625,3185,3185,3185,3185,0
|
|
20241219,185500,140213625,3185,3185,3185,3185,0
|
|
20241219,185400,140213625,3185,3185,3185,3185,0
|
|
20241219,185300,140213625,3185,3185,3185,3185,0
|
|
20241219,185200,140213625,3185,3185,3185,3185,0
|
|
20241219,185100,140213625,3185,3185,3185,3185,0
|
|
20241219,185000,140213625,3185,3185,3185,3185,0
|
|
20241219,184900,140213625,3185,3185,3185,3185,0
|
|
20241219,184800,140213625,3185,3185,3185,3185,0
|
|
20241219,184700,140213625,3185,3185,3185,3185,0
|
|
20241219,184600,140213625,3185,3185,3185,3185,0
|
|
20241219,184500,140213625,3185,3185,3185,3185,0
|
|
20241219,184400,140213625,3185,3185,3185,3185,0
|
|
20241219,184300,140213625,3185,3185,3185,3185,0
|
|
20241219,184200,140213625,3185,3185,3185,3185,0
|
|
20241219,184100,140213625,3185,3185,3185,3185,0
|
|
20241219,184000,140213625,3185,3185,3185,3185,2676
|
|
20241219,183900,140213625,3185,3185,3185,3185,0
|
|
20241219,183800,140213625,3185,3185,3185,3185,0
|
|
20241219,183700,140213625,3185,3185,3185,3185,0
|
|
20241219,183600,140213625,3185,3185,3185,3185,0
|
|
20241219,183500,140213625,3185,3185,3185,3185,0
|
|
20241219,183400,140213625,3185,3185,3185,3185,0
|
|
20241219,183300,140213625,3185,3185,3185,3185,0
|
|
20241219,183200,140213625,3185,3185,3185,3185,0
|
|
20241219,183100,140213625,3185,3185,3185,3185,0
|
|
20241219,183000,140213625,3185,3185,3185,3185,0
|
|
20241219,182900,140213625,3185,3185,3185,3185,0
|
|
20241219,182800,140213625,3185,3185,3185,3185,0
|
|
20241219,182700,140213625,3185,3185,3185,3185,0
|
|
20241219,182600,140213625,3185,3185,3185,3185,0
|
|
20241219,182500,140213625,3185,3185,3185,3185,0
|
|
20241219,182400,140213625,3185,3185,3185,3185,0
|
|
20241219,182300,140213625,3185,3185,3185,3185,0
|
|
20241219,182200,140213625,3185,3185,3185,3185,0
|
|
20241219,182100,140213625,3185,3185,3185,3185,0
|
|
20241219,182000,140213625,3185,3185,3185,3185,0
|
|
20241219,181900,140213625,3185,3185,3185,3185,0
|
|
20241219,181800,140213625,3185,3185,3185,3185,0
|
|
20241219,181700,140213625,3185,3185,3185,3185,0
|
|
20241219,181600,140213625,3185,3185,3185,3185,0
|
|
20241219,181500,140213625,3185,3185,3185,3185,0
|
|
20241219,181400,140213625,3185,3185,3185,3185,0
|
|
20241219,181300,140213625,3185,3185,3185,3185,0
|
|
20241219,181200,140213625,3185,3185,3185,3185,0
|
|
20241219,181100,140213625,3185,3185,3185,3185,0
|
|
20241219,181000,140213625,3185,3185,3185,3185,2676
|
|
20241219,180900,140213625,3185,3185,3185,3185,0
|
|
20241219,180800,140213625,3185,3185,3185,3185,0
|
|
20241219,180700,140213625,3185,3185,3185,3185,0
|
|
20241219,180600,140213625,3185,3185,3185,3185,0
|
|
20241219,180500,140213625,3185,3185,3185,3185,0
|
|
20241219,180400,140213625,3185,3185,3185,3185,0
|
|
20241219,180300,140213625,3185,3185,3185,3185,0
|
|
20241219,180200,140213625,3185,3185,3185,3185,0
|
|
20241219,180100,140213625,3185,3185,3185,3185,0
|
|
20241219,180000,140213625,3185,3185,3185,3185,0
|
|
20241219,175900,140213625,3185,3185,3185,3185,0
|
|
20241219,175800,140213625,3185,3185,3185,3185,0
|
|
20241219,175700,140213625,3185,3185,3185,3185,0
|
|
20241219,175600,140213625,3185,3185,3185,3185,0
|
|
20241219,175500,140213625,3185,3185,3185,3185,0
|
|
20241219,175400,140213625,3185,3185,3185,3185,0
|
|
20241219,175300,140213625,3185,3185,3185,3185,0
|
|
20241219,175200,140213625,3185,3185,3185,3185,0
|
|
20241219,175100,140213625,3185,3185,3185,3185,0
|
|
20241219,175000,140213625,3185,3185,3185,3185,0
|
|
20241219,174900,140213625,3185,3185,3185,3185,0
|
|
20241219,174800,140213625,3185,3185,3185,3185,0
|
|
20241219,174700,140213625,3185,3185,3185,3185,0
|
|
20241219,174600,140213625,3185,3185,3185,3185,0
|
|
20241219,174500,140213625,3185,3185,3185,3185,0
|
|
20241219,174400,140213625,3185,3185,3185,3185,0
|
|
20241219,174300,140213625,3185,3185,3185,3185,0
|
|
20241219,174200,140213625,3185,3185,3185,3185,0
|
|
20241219,174100,140213625,3185,3185,3185,3185,0
|
|
20241219,174000,140213625,3185,3185,3185,3185,2676
|
|
20241219,173900,140213625,3185,3185,3185,3185,0
|
|
20241219,173800,140213625,3185,3185,3185,3185,0
|
|
20241219,173700,140213625,3185,3185,3185,3185,0
|
|
20241219,173600,140213625,3185,3185,3185,3185,0
|
|
20241219,173500,140213625,3185,3185,3185,3185,0
|
|
20241219,173400,140213625,3185,3185,3185,3185,0
|
|
20241219,173300,140213625,3185,3185,3185,3185,0
|
|
20241219,173200,140213625,3185,3185,3185,3185,0
|
|
20241219,173100,140213625,3185,3185,3185,3185,0
|
|
20241219,173000,140213625,3185,3185,3185,3185,0
|
|
20241219,172900,140213625,3185,3185,3185,3185,0
|
|
20241219,172800,140213625,3185,3185,3185,3185,0
|
|
20241219,172700,140213625,3185,3185,3185,3185,0
|
|
20241219,172600,140213625,3185,3185,3185,3185,0
|
|
20241219,172500,140213625,3185,3185,3185,3185,0
|
|
20241219,172400,140213625,3185,3185,3185,3185,0
|
|
20241219,172300,140213625,3185,3185,3185,3185,0
|
|
20241219,172200,140213625,3185,3185,3185,3185,0
|
|
20241219,172100,140213625,3185,3185,3185,3185,0
|
|
20241219,172000,140213625,3185,3185,3185,3185,0
|
|
20241219,171900,140213625,3185,3185,3185,3185,0
|
|
20241219,171800,140213625,3185,3185,3185,3185,0
|
|
20241219,171700,140213625,3185,3185,3185,3185,0
|
|
20241219,171600,140213625,3185,3185,3185,3185,0
|
|
20241219,171500,140213625,3185,3185,3185,3185,0
|
|
20241219,171400,140213625,3185,3185,3185,3185,0
|
|
20241219,171300,140213625,3185,3185,3185,3185,0
|
|
20241219,171200,140213625,3185,3185,3185,3185,0
|
|
20241219,171100,140213625,3185,3185,3185,3185,0
|
|
20241219,171000,140213625,3185,3185,3185,3185,2676
|
|
20241219,170900,140213625,3185,3185,3185,3185,0
|
|
20241219,170800,140213625,3185,3185,3185,3185,0
|
|
20241219,170700,140213625,3185,3185,3185,3185,0
|
|
20241219,170600,140213625,3185,3185,3185,3185,0
|
|
20241219,170500,140213625,3185,3185,3185,3185,0
|
|
20241219,170400,140213625,3185,3185,3185,3185,0
|
|
20241219,170300,140213625,3185,3185,3185,3185,0
|
|
20241219,170200,140213625,3185,3185,3185,3185,0
|
|
20241219,170100,140213625,3185,3185,3185,3185,0
|
|
20241219,170000,140213625,3185,3185,3185,3185,0
|
|
20241219,165900,140213625,3185,3185,3185,3185,0
|
|
20241219,165800,140213625,3185,3185,3185,3185,0
|
|
20241219,165700,140213625,3185,3185,3185,3185,0
|
|
20241219,165600,140213625,3185,3185,3185,3185,0
|
|
20241219,165500,140213625,3185,3185,3185,3185,0
|
|
20241219,165400,140213625,3185,3185,3185,3185,0
|
|
20241219,165300,140213625,3185,3185,3185,3185,0
|
|
20241219,165200,140213625,3185,3185,3185,3185,0
|
|
20241219,165100,140213625,3185,3185,3185,3185,0
|
|
20241219,165000,140213625,3185,3185,3185,3185,0
|
|
20241219,164900,140213625,3185,3185,3185,3185,0
|
|
20241219,164800,140213625,3185,3185,3185,3185,0
|
|
20241219,164700,140213625,3185,3185,3185,3185,0
|
|
20241219,164600,140213625,3185,3185,3185,3185,0
|
|
20241219,164500,140213625,3185,3185,3185,3185,0
|
|
20241219,164400,140213625,3185,3185,3185,3185,0
|
|
20241219,164300,140213625,3185,3185,3185,3185,0
|
|
20241219,164200,140213625,3185,3185,3185,3185,0
|
|
20241219,164100,140213625,3185,3185,3185,3185,0
|
|
20241219,164000,140213625,3185,3185,3185,3185,2676
|
|
20241219,163900,140213625,3185,3185,3185,3185,0
|
|
20241219,163800,140213625,3185,3185,3185,3185,0
|
|
20241219,163700,140213625,3185,3185,3185,3185,0
|
|
20241219,163600,140213625,3185,3185,3185,3185,0
|
|
20241219,163500,140213625,3185,3185,3185,3185,0
|
|
20241219,163400,140213625,3185,3185,3185,3185,0
|
|
20241219,163300,140213625,3185,3185,3185,3185,0
|
|
20241219,163200,140213625,3185,3185,3185,3185,0
|
|
20241219,163100,140213625,3185,3185,3185,3185,0
|
|
20241219,163000,140213625,3185,3185,3185,3185,0
|
|
20241219,162900,140213625,3185,3185,3185,3185,0
|
|
20241219,162800,140213625,3185,3185,3185,3185,0
|
|
20241219,162700,140213625,3185,3185,3185,3185,0
|
|
20241219,162600,140213625,3185,3185,3185,3185,0
|
|
20241219,162500,140213625,3185,3185,3185,3185,0
|
|
20241219,162400,140213625,3185,3185,3185,3185,0
|
|
20241219,162300,140213625,3185,3185,3185,3185,0
|
|
20241219,162200,140213625,3185,3185,3185,3185,0
|
|
20241219,162100,140213625,3185,3185,3185,3185,0
|
|
20241219,162000,140213625,3185,3185,3185,3185,0
|
|
20241219,161900,140213625,3185,3185,3185,3185,0
|
|
20241219,161800,140213625,3185,3185,3185,3185,0
|
|
20241219,161700,140213625,3185,3185,3185,3185,0
|
|
20241219,161600,140213625,3185,3185,3185,3185,0
|
|
20241219,161500,140213625,3185,3185,3185,3185,0
|
|
20241219,161400,140213625,3185,3185,3185,3185,0
|
|
20241219,161300,140213625,3185,3185,3185,3185,0
|
|
20241219,161200,140213625,3185,3185,3185,3185,0
|
|
20241219,161100,140213625,3185,3185,3185,3185,0
|
|
20241219,161000,140213625,3185,3185,3185,3185,2676
|
|
20241219,160900,140213625,3185,3185,3185,3185,0
|
|
20241219,160800,140213625,3185,3185,3185,3185,0
|
|
20241219,160700,140213625,3185,3185,3185,3185,0
|
|
20241219,160600,140213625,3185,3185,3185,3185,0
|
|
20241219,160500,140213625,3185,3185,3185,3185,0
|
|
20241219,160400,140213625,3185,3185,3185,3185,0
|
|
20241219,160300,140213625,3185,3185,3185,3185,0
|
|
20241219,160200,140213625,3185,3185,3185,3185,0
|
|
20241219,160100,140213625,3185,3185,3185,3185,0
|
|
20241219,160000,140213625,3185,3185,3185,3185,0
|
|
20241219,155900,140213625,3185,3185,3185,3185,0
|
|
20241219,155800,140213625,3185,3185,3185,3185,0
|
|
20241219,155700,140213625,3185,3185,3185,3185,0
|
|
20241219,155600,140213625,3185,3185,3185,3185,0
|
|
20241219,155500,140213625,3185,3185,3185,3185,0
|
|
20241219,155400,140213625,3185,3185,3185,3185,0
|
|
20241219,155300,140213625,3185,3185,3185,3185,0
|
|
20241219,155200,140213625,3185,3185,3185,3185,0
|
|
20241219,155100,140213625,3185,3185,3185,3185,0
|
|
20241219,155000,140213625,3185,3185,3185,3185,0
|
|
20241219,154900,140213625,3185,3185,3185,3185,0
|
|
20241219,154800,140213625,3185,3185,3185,3185,0
|
|
20241219,154700,140213625,3185,3185,3185,3185,0
|
|
20241219,154600,140213625,3185,3185,3185,3185,0
|
|
20241219,154500,140213625,3185,3185,3185,3185,0
|
|
20241219,154400,140213625,3185,3185,3185,3185,0
|
|
20241219,154300,140213625,3185,3185,3185,3185,0
|
|
20241219,154200,140213625,3185,3185,3185,3185,0
|
|
20241219,154100,140213625,3185,3185,3185,3185,0
|
|
20241219,154000,140213625,3185,3185,3185,3185,2676
|
|
20241219,153900,140213625,3185,3185,3185,3185,0
|
|
20241219,153800,140213625,3185,3185,3185,3185,0
|
|
20241219,153700,140213625,3185,3185,3185,3185,0
|
|
20241219,153600,140213625,3185,3185,3185,3185,0
|
|
20241219,153500,140213625,3185,3185,3185,3185,0
|
|
20241219,153400,140213625,3185,3185,3185,3185,0
|
|
20241219,153300,140213625,3185,3185,3185,3185,0
|
|
20241219,153200,140213625,3185,3185,3185,3185,0
|
|
20241219,153100,140213625,3185,3185,3185,3185,0
|
|
20241219,153000,140213625,3185,3185,3185,3185,2676
|
|
20241219,152900,131690565,3180,3180,3180,3180,0
|
|
20241219,152800,131690565,3180,3180,3180,3180,0
|
|
20241219,152700,131690565,3180,3180,3180,3180,0
|
|
20241219,152600,131690565,3180,3180,3180,3180,0
|
|
20241219,152500,131690565,3180,3180,3180,3180,0
|
|
20241219,152400,131690565,3180,3180,3180,3180,0
|
|
20241219,152300,131690565,3180,3180,3180,3180,0
|
|
20241219,152200,131690565,3180,3180,3180,3180,0
|
|
20241219,152100,131690565,3180,3180,3180,3180,0
|
|
20241219,152000,131690565,3180,3180,3180,3180,0
|
|
20241219,151900,131690565,3180,3175,3180,3175,353
|
|
20241219,151800,130569565,3175,3175,3175,3175,0
|
|
20241219,151700,130569565,3175,3175,3175,3175,1
|
|
20241219,151600,130566390,3175,3175,3175,3175,0
|
|
20241219,151500,130566390,3175,3175,3175,3175,55
|
|
20241219,151400,130391765,3175,3175,3175,3175,10
|
|
20241219,151300,130360015,3180,3180,3180,3180,0
|
|
20241219,151200,130360015,3180,3175,3180,3160,6825
|
|
20241219,151100,108750040,3180,3180,3180,3180,0
|
|
20241219,151000,108750040,3180,3180,3180,3180,0
|
|
20241219,150900,108750040,3180,3180,3180,3180,300
|
|
20241219,150800,107796040,3180,3180,3180,3180,0
|
|
20241219,150700,107796040,3180,3180,3180,3180,0
|
|
20241219,150600,107796040,3180,3180,3180,3180,35
|
|
20241219,150500,107684740,3180,3180,3180,3180,90
|
|
20241219,150400,107398540,3180,3175,3180,3175,101
|
|
20241219,150300,107077860,3175,3175,3175,3175,105
|
|
20241219,150200,106744485,3175,3175,3175,3175,98
|
|
20241219,150100,106433335,3170,3170,3170,3170,198
|
|
20241219,150000,105805675,3170,3170,3170,3170,0
|
|
20241219,145900,105805675,3170,3175,3175,3170,24
|
|
20241219,145800,105729575,3175,3175,3175,3175,0
|
|
20241219,145700,105729575,3175,3175,3175,3175,0
|
|
20241219,145600,105729575,3175,3175,3175,3175,0
|
|
20241219,145500,105729575,3175,3175,3175,3175,0
|
|
20241219,145400,105729575,3175,3175,3175,3175,0
|
|
20241219,145300,105729575,3175,3175,3175,3175,0
|
|
20241219,145200,105729575,3175,3175,3175,3175,0
|
|
20241219,145100,105729575,3175,3175,3175,3175,40
|
|
20241219,145000,105602575,3180,3180,3180,3180,1
|
|
20241219,144900,105599395,3175,3175,3175,3175,2906
|
|
20241219,144800,96372845,3180,3180,3180,3180,100
|
|
20241219,144700,96054845,3180,3180,3180,3180,100
|
|
20241219,144600,95736845,3180,3180,3180,3180,0
|
|
20241219,144500,95736845,3180,3180,3180,3180,0
|
|
20241219,144400,95736845,3180,3180,3180,3180,0
|
|
20241219,144300,95736845,3180,3180,3180,3180,0
|
|
20241219,144200,95736845,3180,3180,3180,3180,0
|
|
20241219,144100,95736845,3180,3180,3180,3180,1
|
|
20241219,144000,95733665,3175,3175,3175,3175,65
|
|
20241219,143900,95527290,3175,3175,3175,3175,1403
|
|
20241219,143800,91072765,3175,3175,3175,3175,500
|
|
20241219,143700,89485265,3185,3185,3185,3185,0
|
|
20241219,143600,89485265,3185,3185,3185,3185,0
|
|
20241219,143500,89485265,3185,3185,3185,3185,0
|
|
20241219,143400,89485265,3185,3185,3185,3185,0
|
|
20241219,143300,89485265,3185,3185,3185,3185,0
|
|
20241219,143200,89485265,3185,3185,3185,3185,0
|
|
20241219,143100,89485265,3185,3185,3185,3185,0
|
|
20241219,143000,89485265,3185,3185,3185,3185,0
|
|
20241219,142900,89485265,3185,3185,3185,3185,0
|
|
20241219,142800,89485265,3185,3185,3185,3185,0
|
|
20241219,142700,89485265,3185,3185,3185,3185,0
|
|
20241219,142600,89485265,3185,3185,3185,3185,0
|
|
20241219,142500,89485265,3185,3185,3185,3185,0
|
|
20241219,142400,89485265,3185,3185,3185,3185,0
|
|
20241219,142300,89485265,3185,3185,3185,3185,0
|
|
20241219,142200,89485265,3185,3185,3185,3185,0
|
|
20241219,142100,89485265,3185,3185,3185,3185,0
|
|
20241219,142000,89485265,3185,3185,3185,3185,0
|
|
20241219,141900,89485265,3185,3185,3185,3185,1
|
|
20241219,141800,89482080,3180,3180,3180,3180,0
|
|
20241219,141700,89482080,3180,3180,3180,3180,5
|
|
20241219,141600,89466180,3180,3180,3180,3180,0
|
|
20241219,141500,89466180,3180,3180,3180,3180,0
|
|
20241219,141400,89466180,3180,3180,3180,3180,0
|
|
20241219,141300,89466180,3180,3180,3180,3180,0
|
|
20241219,141200,89466180,3180,3180,3180,3180,700
|
|
20241219,141100,87240180,3180,3180,3180,3180,0
|
|
20241219,141000,87240180,3180,3180,3180,3180,0
|
|
20241219,140900,87240180,3180,3180,3180,3180,0
|
|
20241219,140800,87240180,3180,3180,3180,3180,21
|
|
20241219,140700,87173400,3180,3180,3180,3180,1000
|
|
20241219,140600,83993400,3180,3180,3180,3180,0
|
|
20241219,140500,83993400,3180,3180,3180,3180,301
|
|
20241219,140400,83036220,3180,3180,3180,3180,0
|
|
20241219,140300,83036220,3180,3180,3180,3180,0
|
|
20241219,140200,83036220,3180,3180,3180,3180,0
|
|
20241219,140100,83036220,3180,3180,3180,3180,0
|
|
20241219,140000,83036220,3180,3180,3180,3180,1034
|
|
20241219,135900,79748100,3170,3170,3170,3170,0
|
|
20241219,135800,79748100,3170,3170,3170,3170,0
|
|
20241219,135700,79748100,3170,3170,3170,3170,0
|
|
20241219,135600,79748100,3170,3170,3170,3170,0
|
|
20241219,135500,79748100,3170,3170,3170,3170,1
|
|
20241219,135400,79744930,3170,3170,3170,3170,0
|
|
20241219,135300,79744930,3170,3170,3170,3170,0
|
|
20241219,135200,79744930,3170,3170,3170,3170,0
|
|
20241219,135100,79744930,3170,3170,3170,3170,0
|
|
20241219,135000,79744930,3170,3170,3170,3170,0
|
|
20241219,134900,79744930,3170,3170,3170,3170,20
|
|
20241219,134800,79681530,3170,3170,3170,3170,0
|
|
20241219,134700,79681530,3170,3170,3170,3170,0
|
|
20241219,134600,79681530,3170,3170,3170,3170,0
|
|
20241219,134500,79681530,3170,3170,3170,3170,0
|
|
20241219,134400,79681530,3170,3170,3170,3170,0
|
|
20241219,134300,79681530,3170,3170,3170,3170,0
|
|
20241219,134200,79681530,3170,3170,3170,3170,0
|
|
20241219,134100,79681530,3170,3170,3170,3170,286
|
|
20241219,134000,78774910,3170,3170,3170,3170,1
|
|
20241219,133900,78771740,3175,3175,3175,3175,39
|
|
20241219,133800,78647915,3175,3175,3175,3175,0
|
|
20241219,133700,78647915,3175,3175,3175,3175,0
|
|
20241219,133600,78647915,3175,3175,3175,3175,0
|
|
20241219,133500,78647915,3175,3175,3175,3175,0
|
|
20241219,133400,78647915,3175,3175,3175,3175,0
|
|
20241219,133300,78647915,3175,3175,3175,3175,0
|
|
20241219,133200,78647915,3175,3175,3175,3175,0
|
|
20241219,133100,78647915,3175,3175,3175,3175,0
|
|
20241219,133000,78647915,3175,3175,3175,3175,0
|
|
20241219,132900,78647915,3175,3175,3175,3175,0
|
|
20241219,132800,78647915,3175,3175,3175,3175,0
|
|
20241219,132700,78647915,3175,3175,3175,3175,0
|
|
20241219,132600,78647915,3175,3175,3175,3175,0
|
|
20241219,132500,78647915,3175,3175,3175,3175,0
|
|
20241219,132400,78647915,3175,3175,3175,3175,10
|
|
20241219,132300,78616165,3180,3180,3180,3180,0
|
|
20241219,132200,78616165,3180,3180,3180,3180,1
|
|
20241219,132100,78612985,3180,3180,3180,3180,1
|
|
20241219,132000,78609805,3175,3175,3175,3175,0
|
|
20241219,131900,78609805,3175,3175,3175,3175,0
|
|
20241219,131800,78609805,3175,3175,3175,3175,0
|
|
20241219,131700,78609805,3175,3175,3175,3175,28
|
|
20241219,131600,78520905,3180,3180,3180,3180,0
|
|
20241219,131500,78520905,3180,3180,3180,3180,5
|
|
20241219,131400,78505005,3175,3175,3175,3175,50
|
|
20241219,131300,78346255,3175,3175,3175,3175,0
|
|
20241219,131200,78346255,3175,3175,3175,3175,200
|
|
20241219,131100,77711255,3175,3175,3175,3175,0
|
|
20241219,131000,77711255,3175,3175,3175,3175,372
|
|
20241219,130900,76530155,3175,3175,3175,3175,1
|
|
20241219,130800,76526980,3180,3180,3180,3180,0
|
|
20241219,130700,76526980,3180,3180,3180,3180,0
|
|
20241219,130600,76526980,3180,3180,3180,3180,15
|
|
20241219,130500,76479280,3180,3180,3180,3180,25
|
|
20241219,130400,76399780,3180,3180,3180,3180,0
|
|
20241219,130300,76399780,3180,3180,3180,3180,0
|
|
20241219,130200,76399780,3180,3180,3180,3180,0
|
|
20241219,130100,76399780,3180,3180,3180,3180,0
|
|
20241219,130000,76399780,3180,3180,3180,3180,0
|
|
20241219,125900,76399780,3180,3180,3180,3180,0
|
|
20241219,125800,76399780,3180,3180,3180,3180,1
|
|
20241219,125700,76396600,3180,3180,3180,3180,1034
|
|
20241219,125600,73108480,3185,3185,3185,3185,0
|
|
20241219,125500,73108480,3185,3185,3185,3185,0
|
|
20241219,125400,73108480,3185,3185,3185,3185,0
|
|
20241219,125300,73108480,3185,3185,3185,3185,2
|
|
20241219,125200,73102110,3180,3180,3180,3180,0
|
|
20241219,125100,73102110,3180,3180,3180,3180,646
|
|
20241219,125000,71047830,3190,3190,3190,3190,0
|
|
20241219,124900,71047830,3190,3190,3190,3190,0
|
|
20241219,124800,71047830,3190,3190,3190,3190,1
|
|
20241219,124700,71044640,3180,3180,3180,3180,0
|
|
20241219,124600,71044640,3180,3185,3185,3180,300
|
|
20241219,124500,70090585,3190,3190,3190,3190,0
|
|
20241219,124400,70090585,3190,3190,3190,3190,1
|
|
20241219,124300,70087395,3190,3190,3190,3190,0
|
|
20241219,124200,70087395,3190,3190,3190,3190,0
|
|
20241219,124100,70087395,3190,3190,3190,3190,0
|
|
20241219,124000,70087395,3190,3190,3190,3190,0
|
|
20241219,123900,70087395,3190,3190,3190,3190,1
|
|
20241219,123800,70084205,3190,3190,3190,3190,0
|
|
20241219,123700,70084205,3190,3190,3190,3190,0
|
|
20241219,123600,70084205,3190,3190,3190,3190,0
|
|
20241219,123500,70084205,3190,3190,3190,3190,1
|
|
20241219,123400,70081015,3190,3190,3190,3190,0
|
|
20241219,123300,70081015,3190,3190,3190,3190,0
|
|
20241219,123200,70081015,3190,3190,3190,3190,0
|
|
20241219,123100,70081015,3190,3190,3190,3190,0
|
|
20241219,123000,70081015,3190,3190,3190,3190,1
|
|
20241219,122900,70077825,3190,3190,3190,3190,62
|
|
20241219,122800,69880045,3190,3190,3190,3190,0
|
|
20241219,122700,69880045,3190,3190,3190,3190,0
|
|
20241219,122600,69880045,3190,3190,3190,3190,0
|
|
20241219,122500,69880045,3190,3190,3190,3190,1
|
|
20241219,122400,69876855,3190,3190,3190,3190,0
|
|
20241219,122300,69876855,3190,3190,3190,3190,0
|
|
20241219,122200,69876855,3190,3190,3190,3190,0
|
|
20241219,122100,69876855,3190,3190,3190,3190,1
|
|
20241219,122000,69873665,3190,3190,3190,3190,0
|
|
20241219,121900,69873665,3190,3190,3190,3190,0
|
|
20241219,121800,69873665,3190,3190,3190,3190,0
|
|
20241219,121700,69873665,3190,3190,3190,3190,0
|
|
20241219,121600,69873665,3190,3190,3190,3190,1
|
|
20241219,121500,69870475,3190,3190,3190,3190,0
|
|
20241219,121400,69870475,3190,3190,3190,3190,0
|
|
20241219,121300,69870475,3190,3190,3190,3190,0
|
|
20241219,121200,69870475,3190,3190,3190,3190,1
|
|
20241219,121100,69867285,3190,3190,3190,3190,0
|
|
20241219,121000,69867285,3190,3190,3190,3190,0
|
|
20241219,120900,69867285,3190,3190,3190,3190,0
|
|
20241219,120800,69867285,3190,3190,3190,3190,0
|
|
20241219,120700,69867285,3190,3185,3190,3185,13
|
|
20241219,120600,69825875,3185,3185,3185,3185,1
|
|
20241219,120500,69822690,3190,3190,3190,3190,0
|
|
20241219,120400,69822690,3190,3190,3190,3190,0
|
|
20241219,120300,69822690,3190,3190,3190,3190,1
|
|
20241219,120200,69819500,3185,3185,3185,3185,0
|
|
20241219,120100,69819500,3185,3185,3185,3185,0
|
|
20241219,120000,69819500,3185,3185,3185,3185,1
|
|
20241219,115900,69816315,3175,3185,3185,3175,188
|
|
20241219,115800,69219005,3190,3190,3190,3190,1
|
|
20241219,115700,69215815,3185,3185,3185,3185,4
|
|
20241219,115600,69203075,3190,3190,3190,3190,0
|
|
20241219,115500,69203075,3190,3190,3190,3190,462
|
|
20241219,115400,67729295,3190,3190,3190,3190,0
|
|
20241219,115300,67729295,3190,3190,3190,3190,1
|
|
20241219,115200,67726105,3185,3185,3185,3185,9
|
|
20241219,115100,67697440,3190,3190,3190,3190,2
|
|
20241219,115000,67691060,3190,3190,3190,3190,0
|
|
20241219,114900,67691060,3190,3190,3190,3190,2
|
|
20241219,114800,67684680,3190,3190,3190,3190,10
|
|
20241219,114700,67652780,3190,3190,3190,3190,0
|
|
20241219,114600,67652780,3190,3190,3190,3190,0
|
|
20241219,114500,67652780,3190,3190,3190,3190,0
|
|
20241219,114400,67652780,3190,3190,3190,3190,2
|
|
20241219,114300,67646400,3190,3190,3190,3190,0
|
|
20241219,114200,67646400,3190,3190,3190,3190,0
|
|
20241219,114100,67646400,3190,3190,3190,3190,0
|
|
20241219,114000,67646400,3190,3190,3190,3190,4
|
|
20241219,113900,67633640,3190,3190,3190,3190,0
|
|
20241219,113800,67633640,3190,3190,3190,3190,0
|
|
20241219,113700,67633640,3190,3190,3190,3190,0
|
|
20241219,113600,67633640,3190,3190,3190,3190,0
|
|
20241219,113500,67633640,3190,3190,3190,3190,2
|
|
20241219,113400,67627260,3185,3185,3185,3185,0
|
|
20241219,113300,67627260,3185,3185,3185,3185,0
|
|
20241219,113200,67627260,3185,3185,3185,3185,0
|
|
20241219,113100,67627260,3185,3185,3185,3185,0
|
|
20241219,113000,67627260,3185,3185,3185,3185,2
|
|
20241219,112900,67620890,3185,3185,3185,3185,1
|
|
20241219,112800,67617705,3185,3185,3185,3185,0
|
|
20241219,112700,67617705,3185,3185,3185,3185,0
|
|
20241219,112600,67617705,3185,3185,3185,3185,2
|
|
20241219,112500,67611335,3185,3185,3185,3185,0
|
|
20241219,112400,67611335,3185,3185,3185,3185,0
|
|
20241219,112300,67611335,3185,3185,3185,3185,0
|
|
20241219,112200,67611335,3185,3185,3185,3185,0
|
|
20241219,112100,67611335,3185,3185,3185,3185,2
|
|
20241219,112000,67604965,3180,3180,3180,3180,0
|
|
20241219,111900,67604965,3180,3180,3180,3180,0
|
|
20241219,111800,67604965,3180,3180,3180,3180,0
|
|
20241219,111700,67604965,3180,3180,3180,3180,70
|
|
20241219,111600,67382365,3180,3180,3180,3180,0
|
|
20241219,111500,67382365,3180,3180,3180,3180,0
|
|
20241219,111400,67382365,3180,3180,3180,3180,0
|
|
20241219,111300,67382365,3180,3180,3180,3180,0
|
|
20241219,111200,67382365,3180,3180,3180,3180,2
|
|
20241219,111100,67376005,3170,3170,3170,3170,0
|
|
20241219,111000,67376005,3170,3170,3170,3170,1
|
|
20241219,110900,67372835,3185,3185,3185,3185,0
|
|
20241219,110800,67372835,3185,3185,3185,3185,2
|
|
20241219,110700,67366465,3185,3185,3185,3185,0
|
|
20241219,110600,67366465,3185,3185,3185,3185,0
|
|
20241219,110500,67366465,3185,3185,3185,3185,0
|
|
20241219,110400,67366465,3185,3185,3185,3185,0
|
|
20241219,110300,67366465,3185,3185,3185,3185,2
|
|
20241219,110200,67360095,3170,3170,3170,3170,192
|
|
20241219,110100,66751455,3170,3170,3170,3170,0
|
|
20241219,110000,66751455,3170,3170,3170,3170,674
|
|
20241219,105900,64614875,3165,3165,3165,3165,0
|
|
20241219,105800,64614875,3165,3170,3170,3165,434
|
|
20241219,105700,63241255,3170,3170,3170,3170,0
|
|
20241219,105600,63241255,3170,3175,3175,3170,2200
|
|
20241219,105500,56267205,3190,3190,3190,3190,0
|
|
20241219,105400,56267205,3190,3190,3190,3190,2
|
|
20241219,105300,56260825,3190,3190,3190,3190,0
|
|
20241219,105200,56260825,3190,3190,3190,3190,0
|
|
20241219,105100,56260825,3190,3190,3190,3190,0
|
|
20241219,105000,56260825,3190,3190,3190,3190,0
|
|
20241219,104900,56260825,3190,3190,3190,3190,2
|
|
20241219,104800,56254445,3175,3175,3175,3175,0
|
|
20241219,104700,56254445,3175,3175,3175,3175,0
|
|
20241219,104600,56254445,3175,3175,3175,3175,0
|
|
20241219,104500,56254445,3175,3190,3190,3175,502
|
|
20241219,104400,54660565,3190,3190,3190,3190,0
|
|
20241219,104300,54660565,3190,3190,3190,3190,0
|
|
20241219,104200,54660565,3190,3190,3190,3190,0
|
|
20241219,104100,54660565,3190,3190,3190,3190,0
|
|
20241219,104000,54660565,3190,3190,3190,3190,2
|
|
20241219,103900,54654185,3185,3185,3185,3185,1
|
|
20241219,103800,54651000,3175,3175,3175,3175,0
|
|
20241219,103700,54651000,3175,3175,3175,3175,0
|
|
20241219,103600,54651000,3175,3175,3175,3175,110
|
|
20241219,103500,54301750,3190,3190,3190,3190,2
|
|
20241219,103400,54295370,3190,3190,3190,3190,0
|
|
20241219,103300,54295370,3190,3190,3190,3190,0
|
|
20241219,103200,54295370,3190,3190,3190,3190,0
|
|
20241219,103100,54295370,3190,3190,3190,3190,11
|
|
20241219,103000,54260280,3190,3190,3190,3190,0
|
|
20241219,102900,54260280,3190,3190,3190,3190,0
|
|
20241219,102800,54260280,3190,3190,3190,3190,800
|
|
20241219,102700,51708280,3195,3195,3195,3195,0
|
|
20241219,102600,51708280,3195,3175,3195,3175,91
|
|
20241219,102500,51419315,3180,3180,3180,3180,1
|
|
20241219,102400,51416135,3180,3180,3180,3180,4
|
|
20241219,102300,51403415,3190,3190,3190,3190,0
|
|
20241219,102200,51403415,3190,3190,3190,3190,5
|
|
20241219,102100,51387465,3180,3180,3180,3180,0
|
|
20241219,102000,51387465,3180,3185,3185,3180,599
|
|
20241219,101900,49481720,3185,3185,3185,3185,0
|
|
20241219,101800,49481720,3185,3185,3185,3185,200
|
|
20241219,101700,48844720,3195,3195,3195,3195,2
|
|
20241219,101600,48838330,3190,3195,3195,3190,2
|
|
20241219,101500,48831945,3200,3200,3200,3200,0
|
|
20241219,101400,48831945,3200,3200,3200,3200,0
|
|
20241219,101300,48831945,3200,3200,3200,3200,2
|
|
20241219,101200,48825545,3195,3200,3200,3195,18
|
|
20241219,101100,48768020,3200,3200,3200,3200,0
|
|
20241219,101000,48768020,3200,3200,3200,3200,0
|
|
20241219,100900,48768020,3200,3200,3200,3200,0
|
|
20241219,100800,48768020,3200,3200,3200,3200,2
|
|
20241219,100700,48761620,3200,3200,3200,3200,1
|
|
20241219,100600,48758420,3200,3200,3200,3200,0
|
|
20241219,100500,48758420,3200,3200,3200,3200,0
|
|
20241219,100400,48758420,3200,3200,3200,3200,0
|
|
20241219,100300,48758420,3200,3200,3200,3200,52
|
|
20241219,100200,48592020,3185,3185,3185,3185,0
|
|
20241219,100100,48592020,3185,3185,3185,3185,0
|
|
20241219,100000,48592020,3185,3185,3185,3185,100
|
|
20241219,095900,48273520,3200,3200,3200,3200,2
|
|
20241219,095800,48267120,3185,3185,3185,3185,1
|
|
20241219,095700,48263935,3200,3200,3200,3200,0
|
|
20241219,095600,48263935,3200,3200,3200,3200,0
|
|
20241219,095500,48263935,3200,3200,3200,3200,1157
|
|
20241219,095400,44561535,3200,3200,3200,3200,2
|
|
20241219,095300,44555135,3200,3200,3200,3200,0
|
|
20241219,095200,44555135,3200,3200,3200,3200,34
|
|
20241219,095100,44446335,3200,3200,3200,3200,0
|
|
20241219,095000,44446335,3200,3200,3200,3200,2
|
|
20241219,094900,44439935,3190,3190,3190,3190,300
|
|
20241219,094800,43482935,3190,3190,3190,3190,0
|
|
20241219,094700,43482935,3190,3190,3190,3190,2009
|
|
20241219,094600,37074225,3190,3190,3190,3190,0
|
|
20241219,094500,37074225,3190,3190,3190,3190,2
|
|
20241219,094400,37067845,3180,3185,3185,3180,36
|
|
20241219,094300,36953355,3190,3190,3190,3190,27
|
|
20241219,094200,36867225,3190,3190,3190,3190,30
|
|
20241219,094100,36771525,3190,3190,3190,3190,0
|
|
20241219,094000,36771525,3190,3190,3190,3190,2
|
|
20241219,093900,36765145,3180,3180,3180,3180,1
|
|
20241219,093800,36761965,3190,3190,3190,3190,0
|
|
20241219,093700,36761965,3190,3190,3190,3190,1
|
|
20241219,093600,36758775,3190,3190,3190,3190,2
|
|
20241219,093500,36752395,3190,3190,3190,3190,0
|
|
20241219,093400,36752395,3190,3190,3190,3190,2
|
|
20241219,093300,36746015,3190,3190,3190,3190,22
|
|
20241219,093200,36675835,3190,3180,3190,3180,2310
|
|
20241219,093100,29330015,3180,3180,3180,3180,29
|
|
20241219,093000,29237795,3180,3180,3180,3180,1
|
|
20241219,092900,29234615,3180,3180,3180,3180,1
|
|
20241219,092800,29231435,3175,3175,3175,3175,0
|
|
20241219,092700,29231435,3175,3175,3180,3175,336
|
|
20241219,092600,28163330,3180,3180,3180,3180,1
|
|
20241219,092500,28160150,3180,3180,3180,3180,0
|
|
20241219,092400,28160150,3180,3180,3180,3180,1
|
|
20241219,092300,28156970,3180,3180,3180,3180,0
|
|
20241219,092200,28156970,3180,3175,3180,3175,1992
|
|
20241219,092100,21822425,3180,3180,3180,3180,0
|
|
20241219,092000,21822425,3180,3180,3180,3180,7
|
|
20241219,091900,21800165,3180,3180,3180,3180,1
|
|
20241219,091800,21796985,3170,3180,3180,3170,403
|
|
20241219,091700,20519455,3180,3180,3180,3180,1
|
|
20241219,091600,20516275,3185,3170,3185,3170,1501
|
|
20241219,091500,15758090,3170,3170,3170,3170,3
|
|
20241219,091400,15748580,3190,3185,3190,3185,1100
|
|
20241219,091300,12240105,3190,3180,3190,3170,513
|
|
20241219,091200,10613785,3175,3175,3175,3175,0
|
|
20241219,091100,10613785,3175,3175,3175,3175,2
|
|
20241219,091000,10607435,3170,3180,3180,3170,102
|
|
20241219,090900,10284070,3190,3190,3190,3190,0
|
|
20241219,090800,10284070,3190,3190,3190,3190,0
|
|
20241219,090700,10284070,3190,3190,3190,3190,0
|
|
20241219,090600,10284070,3190,3170,3190,3170,49
|
|
20241219,090500,10128720,3150,3150,3150,3150,161
|
|
20241219,090400,9621570,3170,3170,3170,3170,0
|
|
20241219,090300,9621570,3170,3170,3170,3170,1
|
|
20241219,090200,9618400,3145,3145,3145,3145,0
|
|
20241219,090100,9618400,3145,3170,3170,3145,1055
|
|
20241219,090000,6295700,3140,3140,3140,3140,2005
|