665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,200200,168285395,3445,3445,3445,3445,2141
|
|
20241205,200100,168285395,3445,3445,3445,3445,0
|
|
20241205,200000,168285395,3445,3445,3445,3445,0
|
|
20241205,195900,168285395,3445,3445,3445,3445,0
|
|
20241205,195800,168285395,3445,3445,3445,3445,0
|
|
20241205,195700,168285395,3445,3445,3445,3445,0
|
|
20241205,195600,168285395,3445,3445,3445,3445,0
|
|
20241205,195500,168285395,3445,3445,3445,3445,0
|
|
20241205,195400,168285395,3445,3445,3445,3445,0
|
|
20241205,195300,168285395,3445,3445,3445,3445,0
|
|
20241205,195200,168285395,3445,3445,3445,3445,0
|
|
20241205,195100,168285395,3445,3445,3445,3445,0
|
|
20241205,195000,168285395,3445,3445,3445,3445,0
|
|
20241205,194900,168285395,3445,3445,3445,3445,0
|
|
20241205,194800,168285395,3445,3445,3445,3445,0
|
|
20241205,194700,168285395,3445,3445,3445,3445,0
|
|
20241205,194600,168285395,3445,3445,3445,3445,0
|
|
20241205,194500,168285395,3445,3445,3445,3445,0
|
|
20241205,194400,168285395,3445,3445,3445,3445,0
|
|
20241205,194300,168285395,3445,3445,3445,3445,0
|
|
20241205,194200,168285395,3445,3445,3445,3445,0
|
|
20241205,194100,168285395,3445,3445,3445,3445,0
|
|
20241205,194000,168285395,3445,3445,3445,3445,0
|
|
20241205,193900,168285395,3445,3445,3445,3445,0
|
|
20241205,193800,168285395,3445,3445,3445,3445,0
|
|
20241205,193700,168285395,3445,3445,3445,3445,0
|
|
20241205,193600,168285395,3445,3445,3445,3445,0
|
|
20241205,193500,168285395,3445,3445,3445,3445,0
|
|
20241205,193400,168285395,3445,3445,3445,3445,0
|
|
20241205,193300,168285395,3445,3445,3445,3445,0
|
|
20241205,193200,168285395,3445,3445,3445,3445,2141
|
|
20241205,193100,168285395,3445,3445,3445,3445,0
|
|
20241205,193000,168285395,3445,3445,3445,3445,0
|
|
20241205,192900,168285395,3445,3445,3445,3445,0
|
|
20241205,192800,168285395,3445,3445,3445,3445,0
|
|
20241205,192700,168285395,3445,3445,3445,3445,0
|
|
20241205,192600,168285395,3445,3445,3445,3445,0
|
|
20241205,192500,168285395,3445,3445,3445,3445,0
|
|
20241205,192400,168285395,3445,3445,3445,3445,0
|
|
20241205,192300,168285395,3445,3445,3445,3445,0
|
|
20241205,192200,168285395,3445,3445,3445,3445,0
|
|
20241205,192100,168285395,3445,3445,3445,3445,0
|
|
20241205,192000,168285395,3445,3445,3445,3445,0
|
|
20241205,191900,168285395,3445,3445,3445,3445,0
|
|
20241205,191800,168285395,3445,3445,3445,3445,0
|
|
20241205,191700,168285395,3445,3445,3445,3445,0
|
|
20241205,191600,168285395,3445,3445,3445,3445,0
|
|
20241205,191500,168285395,3445,3445,3445,3445,0
|
|
20241205,191400,168285395,3445,3445,3445,3445,0
|
|
20241205,191300,168285395,3445,3445,3445,3445,0
|
|
20241205,191200,168285395,3445,3445,3445,3445,0
|
|
20241205,191100,168285395,3445,3445,3445,3445,0
|
|
20241205,191000,168285395,3445,3445,3445,3445,0
|
|
20241205,190900,168285395,3445,3445,3445,3445,0
|
|
20241205,190800,168285395,3445,3445,3445,3445,0
|
|
20241205,190700,168285395,3445,3445,3445,3445,0
|
|
20241205,190600,168285395,3445,3445,3445,3445,0
|
|
20241205,190500,168285395,3445,3445,3445,3445,0
|
|
20241205,190400,168285395,3445,3445,3445,3445,0
|
|
20241205,190300,168285395,3445,3445,3445,3445,0
|
|
20241205,190200,168285395,3445,3445,3445,3445,2141
|
|
20241205,190100,168285395,3445,3445,3445,3445,0
|
|
20241205,190000,168285395,3445,3445,3445,3445,0
|
|
20241205,185900,168285395,3445,3445,3445,3445,0
|
|
20241205,185800,168285395,3445,3445,3445,3445,0
|
|
20241205,185700,168285395,3445,3445,3445,3445,0
|
|
20241205,185600,168285395,3445,3445,3445,3445,0
|
|
20241205,185500,168285395,3445,3445,3445,3445,0
|
|
20241205,185400,168285395,3445,3445,3445,3445,0
|
|
20241205,185300,168285395,3445,3445,3445,3445,0
|
|
20241205,185200,168285395,3445,3445,3445,3445,0
|
|
20241205,185100,168285395,3445,3445,3445,3445,0
|
|
20241205,185000,168285395,3445,3445,3445,3445,0
|
|
20241205,184900,168285395,3445,3445,3445,3445,0
|
|
20241205,184800,168285395,3445,3445,3445,3445,0
|
|
20241205,184700,168285395,3445,3445,3445,3445,0
|
|
20241205,184600,168285395,3445,3445,3445,3445,0
|
|
20241205,184500,168285395,3445,3445,3445,3445,0
|
|
20241205,184400,168285395,3445,3445,3445,3445,0
|
|
20241205,184300,168285395,3445,3445,3445,3445,0
|
|
20241205,184200,168285395,3445,3445,3445,3445,0
|
|
20241205,184100,168285395,3445,3445,3445,3445,0
|
|
20241205,184000,168285395,3445,3445,3445,3445,0
|
|
20241205,183900,168285395,3445,3445,3445,3445,0
|
|
20241205,183800,168285395,3445,3445,3445,3445,0
|
|
20241205,183700,168285395,3445,3445,3445,3445,0
|
|
20241205,183600,168285395,3445,3445,3445,3445,0
|
|
20241205,183500,168285395,3445,3445,3445,3445,0
|
|
20241205,183400,168285395,3445,3445,3445,3445,0
|
|
20241205,183300,168285395,3445,3445,3445,3445,0
|
|
20241205,183200,168285395,3445,3445,3445,3445,2141
|
|
20241205,183100,168285395,3445,3445,3445,3445,0
|
|
20241205,183000,168285395,3445,3445,3445,3445,0
|
|
20241205,182900,168285395,3445,3445,3445,3445,0
|
|
20241205,182800,168285395,3445,3445,3445,3445,0
|
|
20241205,182700,168285395,3445,3445,3445,3445,0
|
|
20241205,182600,168285395,3445,3445,3445,3445,0
|
|
20241205,182500,168285395,3445,3445,3445,3445,0
|
|
20241205,182400,168285395,3445,3445,3445,3445,0
|
|
20241205,182300,168285395,3445,3445,3445,3445,0
|
|
20241205,182200,168285395,3445,3445,3445,3445,0
|
|
20241205,182100,168285395,3445,3445,3445,3445,0
|
|
20241205,182000,168285395,3445,3445,3445,3445,0
|
|
20241205,181900,168285395,3445,3445,3445,3445,0
|
|
20241205,181800,168285395,3445,3445,3445,3445,0
|
|
20241205,181700,168285395,3445,3445,3445,3445,0
|
|
20241205,181600,168285395,3445,3445,3445,3445,0
|
|
20241205,181500,168285395,3445,3445,3445,3445,0
|
|
20241205,181400,168285395,3445,3445,3445,3445,0
|
|
20241205,181300,168285395,3445,3445,3445,3445,0
|
|
20241205,181200,168285395,3445,3445,3445,3445,0
|
|
20241205,181100,168285395,3445,3445,3445,3445,0
|
|
20241205,181000,168285395,3445,3445,3445,3445,0
|
|
20241205,180900,168285395,3445,3445,3445,3445,0
|
|
20241205,180800,168285395,3445,3445,3445,3445,0
|
|
20241205,180700,168285395,3445,3445,3445,3445,0
|
|
20241205,180600,168285395,3445,3445,3445,3445,0
|
|
20241205,180500,168285395,3445,3445,3445,3445,0
|
|
20241205,180400,168285395,3445,3445,3445,3445,0
|
|
20241205,180300,168285395,3445,3445,3445,3445,0
|
|
20241205,180200,168285395,3445,3445,3445,3445,2141
|
|
20241205,180100,168285395,3445,3445,3445,3445,0
|
|
20241205,180000,168285395,3445,3445,3445,3445,0
|
|
20241205,175900,168285395,3445,3445,3445,3445,0
|
|
20241205,175800,168285395,3445,3445,3445,3445,0
|
|
20241205,175700,168285395,3445,3445,3445,3445,0
|
|
20241205,175600,168285395,3445,3445,3445,3445,0
|
|
20241205,175500,168285395,3445,3445,3445,3445,0
|
|
20241205,175400,168285395,3445,3445,3445,3445,0
|
|
20241205,175300,168285395,3445,3445,3445,3445,0
|
|
20241205,175200,168285395,3445,3445,3445,3445,0
|
|
20241205,175100,168285395,3445,3445,3445,3445,0
|
|
20241205,175000,168285395,3445,3445,3445,3445,0
|
|
20241205,174900,168285395,3445,3445,3445,3445,0
|
|
20241205,174800,168285395,3445,3445,3445,3445,0
|
|
20241205,174700,168285395,3445,3445,3445,3445,0
|
|
20241205,174600,168285395,3445,3445,3445,3445,0
|
|
20241205,174500,168285395,3445,3445,3445,3445,0
|
|
20241205,174400,168285395,3445,3445,3445,3445,0
|
|
20241205,174300,168285395,3445,3445,3445,3445,0
|
|
20241205,174200,168285395,3445,3445,3445,3445,0
|
|
20241205,174100,168285395,3445,3445,3445,3445,0
|
|
20241205,174000,168285395,3445,3445,3445,3445,0
|
|
20241205,173900,168285395,3445,3445,3445,3445,0
|
|
20241205,173800,168285395,3445,3445,3445,3445,0
|
|
20241205,173700,168285395,3445,3445,3445,3445,0
|
|
20241205,173600,168285395,3445,3445,3445,3445,0
|
|
20241205,173500,168285395,3445,3445,3445,3445,0
|
|
20241205,173400,168285395,3445,3445,3445,3445,0
|
|
20241205,173300,168285395,3445,3445,3445,3445,0
|
|
20241205,173200,168285395,3445,3445,3445,3445,2141
|
|
20241205,173100,168285395,3445,3445,3445,3445,0
|
|
20241205,173000,168285395,3445,3445,3445,3445,0
|
|
20241205,172900,168285395,3445,3445,3445,3445,0
|
|
20241205,172800,168285395,3445,3445,3445,3445,0
|
|
20241205,172700,168285395,3445,3445,3445,3445,0
|
|
20241205,172600,168285395,3445,3445,3445,3445,0
|
|
20241205,172500,168285395,3445,3445,3445,3445,0
|
|
20241205,172400,168285395,3445,3445,3445,3445,0
|
|
20241205,172300,168285395,3445,3445,3445,3445,0
|
|
20241205,172200,168285395,3445,3445,3445,3445,0
|
|
20241205,172100,168285395,3445,3445,3445,3445,0
|
|
20241205,172000,168285395,3445,3445,3445,3445,0
|
|
20241205,171900,168285395,3445,3445,3445,3445,0
|
|
20241205,171800,168285395,3445,3445,3445,3445,0
|
|
20241205,171700,168285395,3445,3445,3445,3445,0
|
|
20241205,171600,168285395,3445,3445,3445,3445,0
|
|
20241205,171500,168285395,3445,3445,3445,3445,0
|
|
20241205,171400,168285395,3445,3445,3445,3445,0
|
|
20241205,171300,168285395,3445,3445,3445,3445,0
|
|
20241205,171200,168285395,3445,3445,3445,3445,0
|
|
20241205,171100,168285395,3445,3445,3445,3445,0
|
|
20241205,171000,168285395,3445,3445,3445,3445,0
|
|
20241205,170900,168285395,3445,3445,3445,3445,0
|
|
20241205,170800,168285395,3445,3445,3445,3445,0
|
|
20241205,170700,168285395,3445,3445,3445,3445,0
|
|
20241205,170600,168285395,3445,3445,3445,3445,0
|
|
20241205,170500,168285395,3445,3445,3445,3445,0
|
|
20241205,170400,168285395,3445,3445,3445,3445,0
|
|
20241205,170300,168285395,3445,3445,3445,3445,0
|
|
20241205,170200,168285395,3445,3445,3445,3445,2141
|
|
20241205,170100,168285395,3445,3445,3445,3445,0
|
|
20241205,170000,168285395,3445,3445,3445,3445,0
|
|
20241205,165900,168285395,3445,3445,3445,3445,0
|
|
20241205,165800,168285395,3445,3445,3445,3445,0
|
|
20241205,165700,168285395,3445,3445,3445,3445,0
|
|
20241205,165600,168285395,3445,3445,3445,3445,0
|
|
20241205,165500,168285395,3445,3445,3445,3445,0
|
|
20241205,165400,168285395,3445,3445,3445,3445,0
|
|
20241205,165300,168285395,3445,3445,3445,3445,0
|
|
20241205,165200,168285395,3445,3445,3445,3445,0
|
|
20241205,165100,168285395,3445,3445,3445,3445,0
|
|
20241205,165000,168285395,3445,3445,3445,3445,0
|
|
20241205,164900,168285395,3445,3445,3445,3445,0
|
|
20241205,164800,168285395,3445,3445,3445,3445,0
|
|
20241205,164700,168285395,3445,3445,3445,3445,0
|
|
20241205,164600,168285395,3445,3445,3445,3445,0
|
|
20241205,164500,168285395,3445,3445,3445,3445,0
|
|
20241205,164400,168285395,3445,3445,3445,3445,0
|
|
20241205,164300,168285395,3445,3445,3445,3445,0
|
|
20241205,164200,168285395,3445,3445,3445,3445,0
|
|
20241205,164100,168285395,3445,3445,3445,3445,0
|
|
20241205,164000,168285395,3445,3445,3445,3445,0
|
|
20241205,163900,168285395,3445,3445,3445,3445,0
|
|
20241205,163800,168285395,3445,3445,3445,3445,0
|
|
20241205,163700,168285395,3445,3445,3445,3445,0
|
|
20241205,163600,168285395,3445,3445,3445,3445,0
|
|
20241205,163500,168285395,3445,3445,3445,3445,0
|
|
20241205,163400,168285395,3445,3445,3445,3445,0
|
|
20241205,163300,168285395,3445,3445,3445,3445,0
|
|
20241205,163200,168285395,3445,3445,3445,3445,2141
|
|
20241205,163100,168285395,3445,3445,3445,3445,0
|
|
20241205,163000,168285395,3445,3445,3445,3445,0
|
|
20241205,162900,168285395,3445,3445,3445,3445,0
|
|
20241205,162800,168285395,3445,3445,3445,3445,0
|
|
20241205,162700,168285395,3445,3445,3445,3445,0
|
|
20241205,162600,168285395,3445,3445,3445,3445,0
|
|
20241205,162500,168285395,3445,3445,3445,3445,0
|
|
20241205,162400,168285395,3445,3445,3445,3445,0
|
|
20241205,162300,168285395,3445,3445,3445,3445,0
|
|
20241205,162200,168285395,3445,3445,3445,3445,0
|
|
20241205,162100,168285395,3445,3445,3445,3445,0
|
|
20241205,162000,168285395,3445,3445,3445,3445,0
|
|
20241205,161900,168285395,3445,3445,3445,3445,0
|
|
20241205,161800,168285395,3445,3445,3445,3445,0
|
|
20241205,161700,168285395,3445,3445,3445,3445,0
|
|
20241205,161600,168285395,3445,3445,3445,3445,0
|
|
20241205,161500,168285395,3445,3445,3445,3445,0
|
|
20241205,161400,168285395,3445,3445,3445,3445,0
|
|
20241205,161300,168285395,3445,3445,3445,3445,0
|
|
20241205,161200,168285395,3445,3445,3445,3445,0
|
|
20241205,161100,168285395,3445,3445,3445,3445,0
|
|
20241205,161000,168285395,3445,3445,3445,3445,0
|
|
20241205,160900,168285395,3445,3445,3445,3445,0
|
|
20241205,160800,168285395,3445,3445,3445,3445,0
|
|
20241205,160700,168285395,3445,3445,3445,3445,0
|
|
20241205,160600,168285395,3445,3445,3445,3445,0
|
|
20241205,160500,168285395,3445,3445,3445,3445,0
|
|
20241205,160400,168285395,3445,3445,3445,3445,0
|
|
20241205,160300,168285395,3445,3445,3445,3445,0
|
|
20241205,160200,168285395,3445,3445,3445,3445,2141
|
|
20241205,160100,168285395,3445,3445,3445,3445,0
|
|
20241205,160000,168285395,3445,3445,3445,3445,0
|
|
20241205,155900,168285395,3445,3445,3445,3445,0
|
|
20241205,155800,168285395,3445,3445,3445,3445,0
|
|
20241205,155700,168285395,3445,3445,3445,3445,0
|
|
20241205,155600,168285395,3445,3445,3445,3445,0
|
|
20241205,155500,168285395,3445,3445,3445,3445,0
|
|
20241205,155400,168285395,3445,3445,3445,3445,0
|
|
20241205,155300,168285395,3445,3445,3445,3445,0
|
|
20241205,155200,168285395,3445,3445,3445,3445,0
|
|
20241205,155100,168285395,3445,3445,3445,3445,0
|
|
20241205,155000,168285395,3445,3445,3445,3445,0
|
|
20241205,154900,168285395,3445,3445,3445,3445,0
|
|
20241205,154800,168285395,3445,3445,3445,3445,0
|
|
20241205,154700,168285395,3445,3445,3445,3445,0
|
|
20241205,154600,168285395,3445,3445,3445,3445,0
|
|
20241205,154500,168285395,3445,3445,3445,3445,0
|
|
20241205,154400,168285395,3445,3445,3445,3445,0
|
|
20241205,154300,168285395,3445,3445,3445,3445,0
|
|
20241205,154200,168285395,3445,3445,3445,3445,0
|
|
20241205,154100,168285395,3445,3445,3445,3445,0
|
|
20241205,154000,168285395,3445,3445,3445,3445,0
|
|
20241205,153900,168285395,3445,3445,3445,3445,0
|
|
20241205,153800,168285395,3445,3445,3445,3445,0
|
|
20241205,153700,168285395,3445,3445,3445,3445,0
|
|
20241205,153600,168285395,3445,3445,3445,3445,0
|
|
20241205,153500,168285395,3445,3445,3445,3445,0
|
|
20241205,153400,168285395,3445,3445,3445,3445,0
|
|
20241205,153300,168285395,3445,3445,3445,3445,0
|
|
20241205,153200,168285395,3445,3445,3445,3445,2141
|
|
20241205,153100,168285395,3445,3445,3445,3445,0
|
|
20241205,153000,168285395,3445,3445,3445,3445,2141
|
|
20241205,152900,160909650,3455,3455,3455,3455,0
|
|
20241205,152800,160909650,3455,3455,3455,3455,0
|
|
20241205,152700,160909650,3455,3455,3455,3455,0
|
|
20241205,152600,160909650,3455,3455,3455,3455,0
|
|
20241205,152500,160909650,3455,3455,3455,3455,0
|
|
20241205,152400,160909650,3455,3455,3455,3455,0
|
|
20241205,152300,160909650,3455,3455,3455,3455,0
|
|
20241205,152200,160909650,3455,3455,3455,3455,0
|
|
20241205,152100,160909650,3455,3455,3455,3455,0
|
|
20241205,152000,160909650,3455,3455,3455,3455,0
|
|
20241205,151900,160909650,3455,3455,3455,3455,0
|
|
20241205,151800,160909650,3455,3455,3455,3455,0
|
|
20241205,151700,160909650,3455,3455,3455,3455,0
|
|
20241205,151600,160909650,3455,3455,3455,3455,101
|
|
20241205,151500,160560695,3450,3450,3450,3450,0
|
|
20241205,151400,160560695,3450,3450,3450,3450,4
|
|
20241205,151300,160546895,3450,3450,3450,3450,0
|
|
20241205,151200,160546895,3450,3455,3455,3450,157
|
|
20241205,151100,160005150,3455,3455,3455,3455,0
|
|
20241205,151000,160005150,3455,3455,3455,3455,0
|
|
20241205,150900,160005150,3455,3455,3455,3455,0
|
|
20241205,150800,160005150,3455,3455,3455,3455,0
|
|
20241205,150700,160005150,3455,3455,3455,3455,0
|
|
20241205,150600,160005150,3455,3455,3455,3455,0
|
|
20241205,150500,160005150,3455,3455,3455,3455,0
|
|
20241205,150400,160005150,3455,3455,3455,3455,0
|
|
20241205,150300,160005150,3455,3455,3455,3455,0
|
|
20241205,150200,160005150,3455,3455,3455,3455,0
|
|
20241205,150100,160005150,3455,3455,3455,3455,0
|
|
20241205,150000,160005150,3455,3450,3455,3450,1357
|
|
20241205,145900,155321980,3445,3445,3445,3445,0
|
|
20241205,145800,155321980,3445,3445,3445,3445,36
|
|
20241205,145700,155197960,3445,3445,3445,3445,72
|
|
20241205,145600,154949920,3445,3460,3460,3445,3808
|
|
20241205,145500,141810210,3460,3460,3460,3460,0
|
|
20241205,145400,141810210,3460,3450,3460,3450,360
|
|
20241205,145300,140566365,3455,3455,3455,3455,1
|
|
20241205,145200,140562910,3455,3455,3455,3455,100
|
|
20241205,145100,140217410,3450,3450,3450,3450,375
|
|
20241205,145000,138923660,3450,3450,3450,3450,114
|
|
20241205,144900,138530360,3455,3455,3455,3455,0
|
|
20241205,144800,138530360,3455,3455,3455,3455,100
|
|
20241205,144700,138184860,3450,3450,3450,3450,76
|
|
20241205,144600,137922660,3450,3460,3460,3450,1669
|
|
20241205,144500,132154810,3475,3475,3475,3475,0
|
|
20241205,144400,132154810,3475,3475,3475,3475,0
|
|
20241205,144300,132154810,3475,3475,3475,3475,0
|
|
20241205,144200,132154810,3475,3475,3475,3475,0
|
|
20241205,144100,132154810,3475,3475,3475,3475,0
|
|
20241205,144000,132154810,3475,3470,3475,3470,100
|
|
20241205,143900,131807370,3475,3465,3475,3465,100
|
|
20241205,143800,131460195,3465,3465,3465,3465,0
|
|
20241205,143700,131460195,3465,3470,3470,3465,178
|
|
20241205,143600,130842925,3465,3465,3465,3465,0
|
|
20241205,143500,130842925,3465,3465,3465,3465,0
|
|
20241205,143400,130842925,3465,3465,3465,3465,0
|
|
20241205,143300,130842925,3465,3465,3465,3465,0
|
|
20241205,143200,130842925,3465,3465,3465,3465,0
|
|
20241205,143100,130842925,3465,3465,3465,3465,423
|
|
20241205,143000,129377230,3465,3465,3465,3465,0
|
|
20241205,142900,129377230,3465,3460,3465,3455,731
|
|
20241205,142800,126848115,3460,3460,3460,3460,0
|
|
20241205,142700,126848115,3460,3460,3460,3460,7
|
|
20241205,142600,126823895,3460,3460,3460,3460,0
|
|
20241205,142500,126823895,3460,3460,3460,3460,0
|
|
20241205,142400,126823895,3460,3460,3460,3460,0
|
|
20241205,142300,126823895,3460,3460,3460,3460,0
|
|
20241205,142200,126823895,3460,3460,3460,3460,71
|
|
20241205,142100,126578235,3460,3465,3465,3460,34
|
|
20241205,142000,126460545,3465,3465,3465,3465,1
|
|
20241205,141900,126457080,3460,3460,3460,3460,0
|
|
20241205,141800,126457080,3460,3460,3460,3460,0
|
|
20241205,141700,126457080,3460,3465,3465,3460,419
|
|
20241205,141600,125005440,3465,3465,3465,3465,147
|
|
20241205,141500,124496085,3465,3465,3465,3465,0
|
|
20241205,141400,124496085,3465,3465,3465,3465,0
|
|
20241205,141300,124496085,3465,3465,3465,3465,0
|
|
20241205,141200,124496085,3465,3465,3465,3465,0
|
|
20241205,141100,124496085,3465,3465,3465,3465,0
|
|
20241205,141000,124496085,3465,3465,3465,3465,0
|
|
20241205,140900,124496085,3465,3465,3465,3465,0
|
|
20241205,140800,124496085,3465,3465,3465,3465,0
|
|
20241205,140700,124496085,3465,3465,3465,3465,0
|
|
20241205,140600,124496085,3465,3465,3465,3465,0
|
|
20241205,140500,124496085,3465,3465,3465,3465,0
|
|
20241205,140400,124496085,3465,3465,3465,3465,0
|
|
20241205,140300,124496085,3465,3465,3465,3465,0
|
|
20241205,140200,124496085,3465,3465,3465,3465,0
|
|
20241205,140100,124496085,3465,3465,3465,3465,0
|
|
20241205,140000,124496085,3465,3465,3465,3465,0
|
|
20241205,135900,124496085,3465,3465,3465,3465,0
|
|
20241205,135800,124496085,3465,3465,3465,3465,3
|
|
20241205,135700,124485690,3465,3465,3465,3465,7
|
|
20241205,135600,124461435,3460,3460,3460,3460,0
|
|
20241205,135500,124461435,3460,3460,3460,3460,0
|
|
20241205,135400,124461435,3460,3460,3460,3460,0
|
|
20241205,135300,124461435,3460,3460,3460,3460,51
|
|
20241205,135200,124284975,3470,3470,3470,3470,0
|
|
20241205,135100,124284975,3470,3470,3470,3470,0
|
|
20241205,135000,124284975,3470,3470,3470,3470,0
|
|
20241205,134900,124284975,3470,3470,3470,3470,13
|
|
20241205,134800,124239865,3470,3470,3470,3470,0
|
|
20241205,134700,124239865,3470,3470,3470,3470,134
|
|
20241205,134600,123774885,3465,3465,3465,3465,0
|
|
20241205,134500,123774885,3465,3465,3465,3465,0
|
|
20241205,134400,123774885,3465,3465,3465,3465,0
|
|
20241205,134300,123774885,3465,3455,3465,3455,849
|
|
20241205,134200,120833110,3465,3465,3465,3465,0
|
|
20241205,134100,120833110,3465,3465,3465,3465,0
|
|
20241205,134000,120833110,3465,3465,3465,3455,30
|
|
20241205,133900,120729290,3455,3450,3465,3445,994
|
|
20241205,133800,117293045,3450,3460,3460,3450,3324
|
|
20241205,133700,105814960,3465,3465,3465,3465,0
|
|
20241205,133600,105814960,3465,3465,3465,3465,0
|
|
20241205,133500,105814960,3465,3465,3465,3465,30
|
|
20241205,133400,105711010,3465,3465,3465,3465,50
|
|
20241205,133300,105537760,3465,3465,3465,3465,19
|
|
20241205,133200,105471925,3465,3465,3465,3465,318
|
|
20241205,133100,104370055,3470,3485,3485,3465,5052
|
|
20241205,133000,86803270,3500,3500,3500,3500,0
|
|
20241205,132900,86803270,3500,3500,3500,3500,0
|
|
20241205,132800,86803270,3500,3500,3500,3500,0
|
|
20241205,132700,86803270,3500,3500,3500,3500,0
|
|
20241205,132600,86803270,3500,3500,3500,3500,499
|
|
20241205,132500,85056770,3490,3490,3490,3490,0
|
|
20241205,132400,85056770,3490,3490,3490,3490,0
|
|
20241205,132300,85056770,3490,3490,3490,3490,0
|
|
20241205,132200,85056770,3490,3490,3490,3490,0
|
|
20241205,132100,85056770,3490,3490,3490,3490,94
|
|
20241205,132000,84728710,3480,3480,3480,3480,13
|
|
20241205,131900,84683470,3480,3480,3480,3480,0
|
|
20241205,131800,84683470,3480,3480,3480,3480,0
|
|
20241205,131700,84683470,3480,3480,3480,3480,0
|
|
20241205,131600,84683470,3480,3490,3490,3480,131
|
|
20241205,131500,84227480,3480,3480,3480,3480,0
|
|
20241205,131400,84227480,3480,3480,3480,3480,0
|
|
20241205,131300,84227480,3480,3480,3480,3480,0
|
|
20241205,131200,84227480,3480,3480,3480,3480,0
|
|
20241205,131100,84227480,3480,3480,3480,3480,0
|
|
20241205,131000,84227480,3480,3480,3480,3480,0
|
|
20241205,130900,84227480,3480,3480,3480,3480,0
|
|
20241205,130800,84227480,3480,3480,3480,3480,0
|
|
20241205,130700,84227480,3480,3485,3485,3480,817
|
|
20241205,130600,81381820,3485,3485,3485,3485,0
|
|
20241205,130500,81381820,3485,3485,3485,3485,0
|
|
20241205,130400,81381820,3485,3485,3485,3485,12
|
|
20241205,130300,81340000,3485,3500,3500,3485,5847
|
|
20241205,130200,60901325,3500,3500,3500,3500,0
|
|
20241205,130100,60901325,3500,3500,3500,3500,0
|
|
20241205,130000,60901325,3500,3500,3500,3500,10
|
|
20241205,125900,60866325,3510,3510,3510,3510,0
|
|
20241205,125800,60866325,3510,3505,3510,3505,100
|
|
20241205,125700,60515820,3510,3510,3510,3510,0
|
|
20241205,125600,60515820,3510,3510,3510,3510,0
|
|
20241205,125500,60515820,3510,3510,3510,3510,0
|
|
20241205,125400,60515820,3510,3510,3510,3510,0
|
|
20241205,125300,60515820,3510,3510,3510,3510,2
|
|
20241205,125200,60508800,3510,3510,3510,3510,0
|
|
20241205,125100,60508800,3510,3510,3510,3510,0
|
|
20241205,125000,60508800,3510,3510,3510,3510,0
|
|
20241205,124900,60508800,3510,3510,3510,3510,0
|
|
20241205,124800,60508800,3510,3510,3510,3510,1
|
|
20241205,124700,60505290,3505,3505,3505,3505,0
|
|
20241205,124600,60505290,3505,3505,3505,3505,8
|
|
20241205,124500,60477250,3505,3505,3505,3505,0
|
|
20241205,124400,60477250,3505,3505,3505,3505,21
|
|
20241205,124300,60403645,3505,3505,3505,3505,2
|
|
20241205,124200,60396635,3505,3505,3505,3505,3
|
|
20241205,124100,60386120,3500,3500,3500,3500,15
|
|
20241205,124000,60333620,3505,3505,3505,3505,0
|
|
20241205,123900,60333620,3505,3505,3505,3505,1
|
|
20241205,123800,60330115,3505,3505,3505,3505,0
|
|
20241205,123700,60330115,3505,3505,3505,3505,0
|
|
20241205,123600,60330115,3505,3505,3505,3505,0
|
|
20241205,123500,60330115,3505,3505,3505,3505,100
|
|
20241205,123400,59979615,3505,3505,3505,3505,2
|
|
20241205,123300,59972605,3505,3505,3505,3505,0
|
|
20241205,123200,59972605,3505,3505,3505,3505,0
|
|
20241205,123100,59972605,3505,3505,3505,3505,0
|
|
20241205,123000,59972605,3505,3505,3505,3505,0
|
|
20241205,122900,59972605,3505,3505,3505,3505,1
|
|
20241205,122800,59969100,3505,3505,3505,3505,0
|
|
20241205,122700,59969100,3505,3505,3505,3505,0
|
|
20241205,122600,59969100,3505,3505,3505,3505,0
|
|
20241205,122500,59969100,3505,3505,3505,3505,0
|
|
20241205,122400,59969100,3505,3500,3505,3500,3
|
|
20241205,122300,59958590,3505,3505,3505,3505,0
|
|
20241205,122200,59958590,3505,3505,3505,3505,0
|
|
20241205,122100,59958590,3505,3505,3505,3505,0
|
|
20241205,122000,59958590,3505,3505,3505,3505,0
|
|
20241205,121900,59958590,3505,3505,3505,3505,1
|
|
20241205,121800,59955085,3505,3505,3505,3505,2
|
|
20241205,121700,59948075,3500,3500,3500,3500,0
|
|
20241205,121600,59948075,3500,3500,3500,3500,24
|
|
20241205,121500,59864075,3505,3505,3505,3505,0
|
|
20241205,121400,59864075,3505,3505,3505,3505,2
|
|
20241205,121300,59857065,3500,3500,3500,3500,0
|
|
20241205,121200,59857065,3500,3500,3500,3500,3
|
|
20241205,121100,59846565,3500,3500,3500,3500,139
|
|
20241205,121000,59360065,3505,3505,3505,3505,1
|
|
20241205,120900,59356560,3505,3505,3505,3505,1
|
|
20241205,120800,59353055,3505,3505,3505,3505,2
|
|
20241205,120700,59346045,3510,3510,3510,3510,0
|
|
20241205,120600,59346045,3510,3510,3510,3510,0
|
|
20241205,120500,59346045,3510,3510,3510,3510,5
|
|
20241205,120400,59328495,3510,3510,3510,3510,2
|
|
20241205,120300,59321475,3510,3510,3510,3510,0
|
|
20241205,120200,59321475,3510,3510,3510,3510,0
|
|
20241205,120100,59321475,3510,3510,3510,3510,0
|
|
20241205,120000,59321475,3510,3510,3510,3510,1
|
|
20241205,115900,59317965,3500,3500,3500,3500,0
|
|
20241205,115800,59317965,3500,3500,3500,3500,0
|
|
20241205,115700,59317965,3500,3500,3500,3500,1
|
|
20241205,115600,59314465,3500,3505,3505,3500,111
|
|
20241205,115500,58925465,3505,3505,3505,3505,2
|
|
20241205,115400,58918455,3505,3505,3505,3505,0
|
|
20241205,115300,58918455,3505,3505,3505,3505,1
|
|
20241205,115200,58914950,3500,3500,3500,3500,502
|
|
20241205,115100,57157950,3505,3505,3505,3505,138
|
|
20241205,115000,56674260,3510,3510,3510,3510,1
|
|
20241205,114900,56670750,3510,3510,3510,3510,3
|
|
20241205,114800,56660220,3510,3510,3510,3510,8
|
|
20241205,114700,56632140,3510,3510,3510,3510,0
|
|
20241205,114600,56632140,3510,3510,3510,3510,0
|
|
20241205,114500,56632140,3510,3505,3510,3505,3
|
|
20241205,114400,56621615,3505,3505,3505,3505,3
|
|
20241205,114300,56611100,3510,3510,3510,3510,0
|
|
20241205,114200,56611100,3510,3510,3510,3510,1
|
|
20241205,114100,56607590,3505,3505,3505,3505,0
|
|
20241205,114000,56607590,3505,3510,3510,3505,13
|
|
20241205,113900,56562020,3505,3510,3510,3505,3
|
|
20241205,113800,56551500,3505,3505,3505,3505,30
|
|
20241205,113700,56446350,3510,3510,3510,3510,0
|
|
20241205,113600,56446350,3510,3510,3510,3510,0
|
|
20241205,113500,56446350,3510,3510,3510,3510,3
|
|
20241205,113400,56435820,3510,3510,3510,3510,0
|
|
20241205,113300,56435820,3510,3510,3510,3510,0
|
|
20241205,113200,56435820,3510,3510,3510,3510,0
|
|
20241205,113100,56435820,3510,3510,3510,3510,0
|
|
20241205,113000,56435820,3510,3510,3510,3510,1
|
|
20241205,112900,56432310,3510,3510,3510,3510,0
|
|
20241205,112800,56432310,3510,3510,3510,3510,0
|
|
20241205,112700,56432310,3510,3510,3510,3510,0
|
|
20241205,112600,56432310,3510,3510,3510,3510,7
|
|
20241205,112500,56407740,3510,3510,3510,3510,0
|
|
20241205,112400,56407740,3510,3510,3510,3510,0
|
|
20241205,112300,56407740,3510,3510,3510,3510,0
|
|
20241205,112200,56407740,3510,3510,3510,3510,0
|
|
20241205,112100,56407740,3510,3510,3510,3510,1
|
|
20241205,112000,56404230,3510,3510,3510,3510,0
|
|
20241205,111900,56404230,3510,3510,3510,3510,0
|
|
20241205,111800,56404230,3510,3510,3510,3510,0
|
|
20241205,111700,56404230,3510,3510,3510,3510,0
|
|
20241205,111600,56404230,3510,3510,3510,3510,2
|
|
20241205,111500,56397210,3510,3510,3510,3510,0
|
|
20241205,111400,56397210,3510,3510,3510,3510,0
|
|
20241205,111300,56397210,3510,3510,3510,3510,0
|
|
20241205,111200,56397210,3510,3510,3510,3510,20
|
|
20241205,111100,56327010,3510,3510,3510,3510,1
|
|
20241205,111000,56323500,3505,3505,3505,3505,0
|
|
20241205,110900,56323500,3505,3505,3505,3505,1
|
|
20241205,110800,56319995,3510,3510,3510,3510,0
|
|
20241205,110700,56319995,3510,3510,3510,3510,0
|
|
20241205,110600,56319995,3510,3510,3510,3510,7
|
|
20241205,110500,56295425,3505,3505,3505,3505,0
|
|
20241205,110400,56295425,3505,3505,3505,3505,0
|
|
20241205,110300,56295425,3505,3505,3505,3505,0
|
|
20241205,110200,56295425,3505,3505,3505,3505,1
|
|
20241205,110100,56291920,3510,3510,3510,3510,1
|
|
20241205,110000,56288410,3510,3510,3510,3510,0
|
|
20241205,105900,56288410,3510,3510,3510,3510,3
|
|
20241205,105800,56277880,3510,3510,3510,3510,0
|
|
20241205,105700,56277880,3510,3510,3510,3510,0
|
|
20241205,105600,56277880,3510,3510,3510,3510,2
|
|
20241205,105500,56270860,3505,3505,3505,3505,0
|
|
20241205,105400,56270860,3505,3505,3505,3505,0
|
|
20241205,105300,56270860,3505,3505,3505,3505,0
|
|
20241205,105200,56270860,3505,3510,3510,3505,152
|
|
20241205,105100,55737550,3515,3515,3515,3510,7
|
|
20241205,105000,55712950,3510,3515,3515,3510,47
|
|
20241205,104900,55547955,3515,3515,3515,3515,0
|
|
20241205,104800,55547955,3515,3515,3515,3515,2
|
|
20241205,104700,55540925,3515,3515,3515,3515,2
|
|
20241205,104600,55533895,3510,3510,3510,3510,0
|
|
20241205,104500,55533895,3510,3510,3510,3510,0
|
|
20241205,104400,55533895,3510,3510,3510,3510,0
|
|
20241205,104300,55533895,3510,3510,3510,3510,3
|
|
20241205,104200,55523365,3515,3515,3515,3515,1
|
|
20241205,104100,55519850,3515,3515,3515,3515,3
|
|
20241205,104000,55509305,3515,3515,3515,3515,5
|
|
20241205,103900,55491730,3515,3515,3515,3515,15
|
|
20241205,103800,55439005,3515,3515,3515,3515,0
|
|
20241205,103700,55439005,3515,3515,3515,3515,2
|
|
20241205,103600,55431975,3505,3505,3505,3505,0
|
|
20241205,103500,55431975,3505,3505,3505,3505,4
|
|
20241205,103400,55417955,3510,3510,3510,3510,0
|
|
20241205,103300,55417955,3510,3510,3510,3510,2
|
|
20241205,103200,55410935,3510,3510,3510,3510,1
|
|
20241205,103100,55407425,3510,3510,3510,3510,1
|
|
20241205,103000,55403915,3505,3505,3505,3505,35
|
|
20241205,102900,55281240,3510,3510,3510,3510,0
|
|
20241205,102800,55281240,3510,3510,3510,3510,0
|
|
20241205,102700,55281240,3510,3505,3510,3505,9
|
|
20241205,102600,55249685,3505,3510,3510,3505,196
|
|
20241205,102500,54562570,3510,3505,3515,3505,336
|
|
20241205,102400,53384875,3505,3505,3505,3505,298
|
|
20241205,102300,52340385,3500,3500,3500,3500,16
|
|
20241205,102200,52284385,3505,3505,3505,3505,1
|
|
20241205,102100,52280880,3500,3500,3500,3500,0
|
|
20241205,102000,52280880,3500,3500,3500,3500,0
|
|
20241205,101900,52280880,3500,3500,3500,3500,0
|
|
20241205,101800,52280880,3500,3500,3500,3500,41
|
|
20241205,101700,52137380,3505,3505,3505,3505,2
|
|
20241205,101600,52130370,3505,3505,3505,3505,50
|
|
20241205,101500,51955120,3500,3490,3500,3490,395
|
|
20241205,101400,50572630,3500,3500,3500,3500,0
|
|
20241205,101300,50572630,3500,3500,3500,3490,68
|
|
20241205,101200,50334990,3500,3500,3500,3500,0
|
|
20241205,101100,50334990,3500,3500,3500,3500,0
|
|
20241205,101000,50334990,3500,3500,3500,3500,0
|
|
20241205,100900,50334990,3500,3500,3500,3500,0
|
|
20241205,100800,50334990,3500,3500,3500,3490,39
|
|
20241205,100700,50198850,3500,3500,3500,3500,1506
|
|
20241205,100600,44927850,3495,3495,3495,3495,37
|
|
20241205,100500,44798535,3485,3485,3485,3485,0
|
|
20241205,100400,44798535,3485,3490,3490,3485,731
|
|
20241205,100300,42247375,3490,3490,3490,3490,3
|
|
20241205,100200,42236905,3490,3490,3490,3490,0
|
|
20241205,100100,42236905,3490,3490,3495,3490,141
|
|
20241205,100000,41744810,3495,3500,3500,3490,622
|
|
20241205,095900,39568640,3500,3500,3500,3500,320
|
|
20241205,095800,38448640,3505,3525,3525,3505,2217
|
|
20241205,095700,30662040,3520,3530,3530,3520,2589
|
|
20241205,095600,21545335,3540,3540,3540,3540,0
|
|
20241205,095500,21545335,3540,3540,3540,3540,0
|
|
20241205,095400,21545335,3540,3540,3540,3540,0
|
|
20241205,095300,21545335,3540,3540,3540,3540,1
|
|
20241205,095200,21541795,3530,3530,3530,3530,0
|
|
20241205,095100,21541795,3530,3530,3530,3530,0
|
|
20241205,095000,21541795,3530,3530,3530,3530,0
|
|
20241205,094900,21541795,3530,3530,3530,3530,1
|
|
20241205,094800,21538265,3535,3530,3535,3530,4
|
|
20241205,094700,21524135,3535,3535,3535,3535,0
|
|
20241205,094600,21524135,3535,3535,3535,3535,0
|
|
20241205,094500,21524135,3535,3535,3535,3535,40
|
|
20241205,094400,21382735,3535,3535,3535,3535,100
|
|
20241205,094300,21029235,3535,3535,3535,3535,1
|
|
20241205,094200,21025700,3535,3535,3535,3535,6
|
|
20241205,094100,21004490,3530,3525,3530,3525,423
|
|
20241205,094000,19512880,3520,3520,3520,3520,0
|
|
20241205,093900,19512880,3520,3520,3520,3520,49
|
|
20241205,093800,19340400,3525,3520,3525,3520,101
|
|
20241205,093700,18984870,3520,3520,3520,3520,1
|
|
20241205,093600,18981350,3520,3520,3520,3520,1
|
|
20241205,093500,18977830,3520,3520,3520,3520,0
|
|
20241205,093400,18977830,3520,3520,3520,3520,4
|
|
20241205,093300,18963750,3520,3520,3520,3520,182
|
|
20241205,093200,18323110,3520,3520,3520,3520,321
|
|
20241205,093100,17193190,3525,3525,3525,3525,5
|
|
20241205,093000,17175565,3525,3520,3525,3520,1140
|
|
20241205,092900,13158005,3525,3530,3535,3525,344
|
|
20241205,092800,11944985,3530,3530,3530,3530,0
|
|
20241205,092700,11944985,3530,3530,3530,3530,43
|
|
20241205,092600,11793195,3530,3530,3530,3530,20
|
|
20241205,092500,11722595,3530,3530,3530,3530,0
|
|
20241205,092400,11722595,3530,3530,3530,3530,1
|
|
20241205,092300,11719065,3530,3530,3530,3530,1
|
|
20241205,092200,11715535,3530,3530,3530,3530,0
|
|
20241205,092100,11715535,3530,3530,3530,3530,0
|
|
20241205,092000,11715535,3530,3530,3530,3530,0
|
|
20241205,091900,11715535,3530,3530,3530,3530,2
|
|
20241205,091800,11708475,3530,3530,3530,3530,0
|
|
20241205,091700,11708475,3530,3530,3530,3530,6
|
|
20241205,091600,11687295,3530,3530,3530,3530,0
|
|
20241205,091500,11687295,3530,3530,3530,3530,242
|
|
20241205,091400,10833035,3535,3540,3540,3530,1410
|
|
20241205,091300,5849210,3540,3540,3540,3540,0
|
|
20241205,091200,5849210,3540,3545,3545,3540,818
|
|
20241205,091100,2951910,3555,3555,3555,3555,0
|
|
20241205,091000,2951910,3555,3555,3555,3555,0
|
|
20241205,090900,2951910,3555,3555,3555,3545,9
|
|
20241205,090800,2919975,3555,3555,3555,3555,0
|
|
20241205,090700,2919975,3555,3555,3555,3555,0
|
|
20241205,090600,2919975,3555,3555,3555,3555,0
|
|
20241205,090500,2919975,3555,3555,3555,3555,2
|
|
20241205,090400,2912865,3560,3560,3560,3560,0
|
|
20241205,090300,2912865,3560,3560,3560,3560,0
|
|
20241205,090200,2912865,3560,3560,3560,3560,0
|
|
20241205,090100,2912865,3560,3560,3560,3560,0
|
|
20241205,090000,2912865,3560,3535,3560,3535,824
|