664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200100,40458035,3590,3590,3590,3590,680
|
|
20241218,200000,40458035,3590,3590,3590,3590,0
|
|
20241218,195900,40458035,3590,3590,3590,3590,0
|
|
20241218,195800,40458035,3590,3590,3590,3590,0
|
|
20241218,195700,40458035,3590,3590,3590,3590,0
|
|
20241218,195600,40458035,3590,3590,3590,3590,0
|
|
20241218,195500,40458035,3590,3590,3590,3590,0
|
|
20241218,195400,40458035,3590,3590,3590,3590,0
|
|
20241218,195300,40458035,3590,3590,3590,3590,0
|
|
20241218,195200,40458035,3590,3590,3590,3590,0
|
|
20241218,195100,40458035,3590,3590,3590,3590,0
|
|
20241218,195000,40458035,3590,3590,3590,3590,0
|
|
20241218,194900,40458035,3590,3590,3590,3590,0
|
|
20241218,194800,40458035,3590,3590,3590,3590,0
|
|
20241218,194700,40458035,3590,3590,3590,3590,0
|
|
20241218,194600,40458035,3590,3590,3590,3590,0
|
|
20241218,194500,40458035,3590,3590,3590,3590,0
|
|
20241218,194400,40458035,3590,3590,3590,3590,0
|
|
20241218,194300,40458035,3590,3590,3590,3590,0
|
|
20241218,194200,40458035,3590,3590,3590,3590,0
|
|
20241218,194100,40458035,3590,3590,3590,3590,0
|
|
20241218,194000,40458035,3590,3590,3590,3590,0
|
|
20241218,193900,40458035,3590,3590,3590,3590,0
|
|
20241218,193800,40458035,3590,3590,3590,3590,0
|
|
20241218,193700,40458035,3590,3590,3590,3590,0
|
|
20241218,193600,40458035,3590,3590,3590,3590,0
|
|
20241218,193500,40458035,3590,3590,3590,3590,0
|
|
20241218,193400,40458035,3590,3590,3590,3590,0
|
|
20241218,193300,40458035,3590,3590,3590,3590,0
|
|
20241218,193200,40458035,3590,3590,3590,3590,0
|
|
20241218,193100,40458035,3590,3590,3590,3590,680
|
|
20241218,193000,40458035,3590,3590,3590,3590,0
|
|
20241218,192900,40458035,3590,3590,3590,3590,0
|
|
20241218,192800,40458035,3590,3590,3590,3590,0
|
|
20241218,192700,40458035,3590,3590,3590,3590,0
|
|
20241218,192600,40458035,3590,3590,3590,3590,0
|
|
20241218,192500,40458035,3590,3590,3590,3590,0
|
|
20241218,192400,40458035,3590,3590,3590,3590,0
|
|
20241218,192300,40458035,3590,3590,3590,3590,0
|
|
20241218,192200,40458035,3590,3590,3590,3590,0
|
|
20241218,192100,40458035,3590,3590,3590,3590,0
|
|
20241218,192000,40458035,3590,3590,3590,3590,0
|
|
20241218,191900,40458035,3590,3590,3590,3590,0
|
|
20241218,191800,40458035,3590,3590,3590,3590,0
|
|
20241218,191700,40458035,3590,3590,3590,3590,0
|
|
20241218,191600,40458035,3590,3590,3590,3590,0
|
|
20241218,191500,40458035,3590,3590,3590,3590,0
|
|
20241218,191400,40458035,3590,3590,3590,3590,0
|
|
20241218,191300,40458035,3590,3590,3590,3590,0
|
|
20241218,191200,40458035,3590,3590,3590,3590,0
|
|
20241218,191100,40458035,3590,3590,3590,3590,0
|
|
20241218,191000,40458035,3590,3590,3590,3590,0
|
|
20241218,190900,40458035,3590,3590,3590,3590,0
|
|
20241218,190800,40458035,3590,3590,3590,3590,0
|
|
20241218,190700,40458035,3590,3590,3590,3590,0
|
|
20241218,190600,40458035,3590,3590,3590,3590,0
|
|
20241218,190500,40458035,3590,3590,3590,3590,0
|
|
20241218,190400,40458035,3590,3590,3590,3590,0
|
|
20241218,190300,40458035,3590,3590,3590,3590,0
|
|
20241218,190200,40458035,3590,3590,3590,3590,0
|
|
20241218,190100,40458035,3590,3590,3590,3590,680
|
|
20241218,190000,40458035,3590,3590,3590,3590,0
|
|
20241218,185900,40458035,3590,3590,3590,3590,0
|
|
20241218,185800,40458035,3590,3590,3590,3590,0
|
|
20241218,185700,40458035,3590,3590,3590,3590,0
|
|
20241218,185600,40458035,3590,3590,3590,3590,0
|
|
20241218,185500,40458035,3590,3590,3590,3590,0
|
|
20241218,185400,40458035,3590,3590,3590,3590,0
|
|
20241218,185300,40458035,3590,3590,3590,3590,0
|
|
20241218,185200,40458035,3590,3590,3590,3590,0
|
|
20241218,185100,40458035,3590,3590,3590,3590,0
|
|
20241218,185000,40458035,3590,3590,3590,3590,0
|
|
20241218,184900,40458035,3590,3590,3590,3590,0
|
|
20241218,184800,40458035,3590,3590,3590,3590,0
|
|
20241218,184700,40458035,3590,3590,3590,3590,0
|
|
20241218,184600,40458035,3590,3590,3590,3590,0
|
|
20241218,184500,40458035,3590,3590,3590,3590,0
|
|
20241218,184400,40458035,3590,3590,3590,3590,0
|
|
20241218,184300,40458035,3590,3590,3590,3590,0
|
|
20241218,184200,40458035,3590,3590,3590,3590,0
|
|
20241218,184100,40458035,3590,3590,3590,3590,0
|
|
20241218,184000,40458035,3590,3590,3590,3590,0
|
|
20241218,183900,40458035,3590,3590,3590,3590,0
|
|
20241218,183800,40458035,3590,3590,3590,3590,0
|
|
20241218,183700,40458035,3590,3590,3590,3590,0
|
|
20241218,183600,40458035,3590,3590,3590,3590,0
|
|
20241218,183500,40458035,3590,3590,3590,3590,0
|
|
20241218,183400,40458035,3590,3590,3590,3590,0
|
|
20241218,183300,40458035,3590,3590,3590,3590,0
|
|
20241218,183200,40458035,3590,3590,3590,3590,0
|
|
20241218,183100,40458035,3590,3590,3590,3590,680
|
|
20241218,183000,40458035,3590,3590,3590,3590,0
|
|
20241218,182900,40458035,3590,3590,3590,3590,0
|
|
20241218,182800,40458035,3590,3590,3590,3590,0
|
|
20241218,182700,40458035,3590,3590,3590,3590,0
|
|
20241218,182600,40458035,3590,3590,3590,3590,0
|
|
20241218,182500,40458035,3590,3590,3590,3590,0
|
|
20241218,182400,40458035,3590,3590,3590,3590,0
|
|
20241218,182300,40458035,3590,3590,3590,3590,0
|
|
20241218,182200,40458035,3590,3590,3590,3590,0
|
|
20241218,182100,40458035,3590,3590,3590,3590,0
|
|
20241218,182000,40458035,3590,3590,3590,3590,0
|
|
20241218,181900,40458035,3590,3590,3590,3590,0
|
|
20241218,181800,40458035,3590,3590,3590,3590,0
|
|
20241218,181700,40458035,3590,3590,3590,3590,0
|
|
20241218,181600,40458035,3590,3590,3590,3590,0
|
|
20241218,181500,40458035,3590,3590,3590,3590,0
|
|
20241218,181400,40458035,3590,3590,3590,3590,0
|
|
20241218,181300,40458035,3590,3590,3590,3590,0
|
|
20241218,181200,40458035,3590,3590,3590,3590,0
|
|
20241218,181100,40458035,3590,3590,3590,3590,0
|
|
20241218,181000,40458035,3590,3590,3590,3590,0
|
|
20241218,180900,40458035,3590,3590,3590,3590,0
|
|
20241218,180800,40458035,3590,3590,3590,3590,0
|
|
20241218,180700,40458035,3590,3590,3590,3590,0
|
|
20241218,180600,40458035,3590,3590,3590,3590,0
|
|
20241218,180500,40458035,3590,3590,3590,3590,0
|
|
20241218,180400,40458035,3590,3590,3590,3590,0
|
|
20241218,180300,40458035,3590,3590,3590,3590,0
|
|
20241218,180200,40458035,3590,3590,3590,3590,0
|
|
20241218,180100,40458035,3590,3590,3590,3590,680
|
|
20241218,180000,40458035,3590,3590,3590,3590,0
|
|
20241218,175900,40458035,3590,3590,3590,3590,0
|
|
20241218,175800,40458035,3590,3590,3590,3590,0
|
|
20241218,175700,40458035,3590,3590,3590,3590,0
|
|
20241218,175600,40458035,3590,3590,3590,3590,0
|
|
20241218,175500,40458035,3590,3590,3590,3590,0
|
|
20241218,175400,40458035,3590,3590,3590,3590,0
|
|
20241218,175300,40458035,3590,3590,3590,3590,0
|
|
20241218,175200,40458035,3590,3590,3590,3590,0
|
|
20241218,175100,40458035,3590,3590,3590,3590,0
|
|
20241218,175000,40458035,3590,3590,3590,3590,0
|
|
20241218,174900,40458035,3590,3590,3590,3590,0
|
|
20241218,174800,40458035,3590,3590,3590,3590,0
|
|
20241218,174700,40458035,3590,3590,3590,3590,0
|
|
20241218,174600,40458035,3590,3590,3590,3590,0
|
|
20241218,174500,40458035,3590,3590,3590,3590,0
|
|
20241218,174400,40458035,3590,3590,3590,3590,0
|
|
20241218,174300,40458035,3590,3590,3590,3590,0
|
|
20241218,174200,40458035,3590,3590,3590,3590,0
|
|
20241218,174100,40458035,3590,3590,3590,3590,0
|
|
20241218,174000,40458035,3590,3590,3590,3590,0
|
|
20241218,173900,40458035,3590,3590,3590,3590,0
|
|
20241218,173800,40458035,3590,3590,3590,3590,0
|
|
20241218,173700,40458035,3590,3590,3590,3590,0
|
|
20241218,173600,40458035,3590,3590,3590,3590,0
|
|
20241218,173500,40458035,3590,3590,3590,3590,0
|
|
20241218,173400,40458035,3590,3590,3590,3590,0
|
|
20241218,173300,40458035,3590,3590,3590,3590,0
|
|
20241218,173200,40458035,3590,3590,3590,3590,0
|
|
20241218,173100,40458035,3590,3590,3590,3590,680
|
|
20241218,173000,40458035,3590,3590,3590,3590,0
|
|
20241218,172900,40458035,3590,3590,3590,3590,0
|
|
20241218,172800,40458035,3590,3590,3590,3590,0
|
|
20241218,172700,40458035,3590,3590,3590,3590,0
|
|
20241218,172600,40458035,3590,3590,3590,3590,0
|
|
20241218,172500,40458035,3590,3590,3590,3590,0
|
|
20241218,172400,40458035,3590,3590,3590,3590,0
|
|
20241218,172300,40458035,3590,3590,3590,3590,0
|
|
20241218,172200,40458035,3590,3590,3590,3590,0
|
|
20241218,172100,40458035,3590,3590,3590,3590,0
|
|
20241218,172000,40458035,3590,3590,3590,3590,0
|
|
20241218,171900,40458035,3590,3590,3590,3590,0
|
|
20241218,171800,40458035,3590,3590,3590,3590,0
|
|
20241218,171700,40458035,3590,3590,3590,3590,0
|
|
20241218,171600,40458035,3590,3590,3590,3590,0
|
|
20241218,171500,40458035,3590,3590,3590,3590,0
|
|
20241218,171400,40458035,3590,3590,3590,3590,0
|
|
20241218,171300,40458035,3590,3590,3590,3590,0
|
|
20241218,171200,40458035,3590,3590,3590,3590,0
|
|
20241218,171100,40458035,3590,3590,3590,3590,0
|
|
20241218,171000,40458035,3590,3590,3590,3590,0
|
|
20241218,170900,40458035,3590,3590,3590,3590,0
|
|
20241218,170800,40458035,3590,3590,3590,3590,0
|
|
20241218,170700,40458035,3590,3590,3590,3590,0
|
|
20241218,170600,40458035,3590,3590,3590,3590,0
|
|
20241218,170500,40458035,3590,3590,3590,3590,0
|
|
20241218,170400,40458035,3590,3590,3590,3590,0
|
|
20241218,170300,40458035,3590,3590,3590,3590,0
|
|
20241218,170200,40458035,3590,3590,3590,3590,0
|
|
20241218,170100,40458035,3590,3590,3590,3590,680
|
|
20241218,170000,40458035,3590,3590,3590,3590,0
|
|
20241218,165900,40458035,3590,3590,3590,3590,0
|
|
20241218,165800,40458035,3590,3590,3590,3590,0
|
|
20241218,165700,40458035,3590,3590,3590,3590,0
|
|
20241218,165600,40458035,3590,3590,3590,3590,0
|
|
20241218,165500,40458035,3590,3590,3590,3590,0
|
|
20241218,165400,40458035,3590,3590,3590,3590,0
|
|
20241218,165300,40458035,3590,3590,3590,3590,0
|
|
20241218,165200,40458035,3590,3590,3590,3590,0
|
|
20241218,165100,40458035,3590,3590,3590,3590,0
|
|
20241218,165000,40458035,3590,3590,3590,3590,0
|
|
20241218,164900,40458035,3590,3590,3590,3590,0
|
|
20241218,164800,40458035,3590,3590,3590,3590,0
|
|
20241218,164700,40458035,3590,3590,3590,3590,0
|
|
20241218,164600,40458035,3590,3590,3590,3590,0
|
|
20241218,164500,40458035,3590,3590,3590,3590,0
|
|
20241218,164400,40458035,3590,3590,3590,3590,0
|
|
20241218,164300,40458035,3590,3590,3590,3590,0
|
|
20241218,164200,40458035,3590,3590,3590,3590,0
|
|
20241218,164100,40458035,3590,3590,3590,3590,0
|
|
20241218,164000,40458035,3590,3590,3590,3590,0
|
|
20241218,163900,40458035,3590,3590,3590,3590,0
|
|
20241218,163800,40458035,3590,3590,3590,3590,0
|
|
20241218,163700,40458035,3590,3590,3590,3590,0
|
|
20241218,163600,40458035,3590,3590,3590,3590,0
|
|
20241218,163500,40458035,3590,3590,3590,3590,0
|
|
20241218,163400,40458035,3590,3590,3590,3590,0
|
|
20241218,163300,40458035,3590,3590,3590,3590,0
|
|
20241218,163200,40458035,3590,3590,3590,3590,0
|
|
20241218,163100,40458035,3590,3590,3590,3590,680
|
|
20241218,163000,40458035,3590,3590,3590,3590,0
|
|
20241218,162900,40458035,3590,3590,3590,3590,0
|
|
20241218,162800,40458035,3590,3590,3590,3590,0
|
|
20241218,162700,40458035,3590,3590,3590,3590,0
|
|
20241218,162600,40458035,3590,3590,3590,3590,0
|
|
20241218,162500,40458035,3590,3590,3590,3590,0
|
|
20241218,162400,40458035,3590,3590,3590,3590,0
|
|
20241218,162300,40458035,3590,3590,3590,3590,0
|
|
20241218,162200,40458035,3590,3590,3590,3590,0
|
|
20241218,162100,40458035,3590,3590,3590,3590,0
|
|
20241218,162000,40458035,3590,3590,3590,3590,0
|
|
20241218,161900,40458035,3590,3590,3590,3590,0
|
|
20241218,161800,40458035,3590,3590,3590,3590,0
|
|
20241218,161700,40458035,3590,3590,3590,3590,0
|
|
20241218,161600,40458035,3590,3590,3590,3590,0
|
|
20241218,161500,40458035,3590,3590,3590,3590,0
|
|
20241218,161400,40458035,3590,3590,3590,3590,0
|
|
20241218,161300,40458035,3590,3590,3590,3590,0
|
|
20241218,161200,40458035,3590,3590,3590,3590,0
|
|
20241218,161100,40458035,3590,3590,3590,3590,0
|
|
20241218,161000,40458035,3590,3590,3590,3590,0
|
|
20241218,160900,40458035,3590,3590,3590,3590,0
|
|
20241218,160800,40458035,3590,3590,3590,3590,0
|
|
20241218,160700,40458035,3590,3590,3590,3590,0
|
|
20241218,160600,40458035,3590,3590,3590,3590,0
|
|
20241218,160500,40458035,3590,3590,3590,3590,0
|
|
20241218,160400,40458035,3590,3590,3590,3590,0
|
|
20241218,160300,40458035,3590,3590,3590,3590,0
|
|
20241218,160200,40458035,3590,3590,3590,3590,0
|
|
20241218,160100,40458035,3590,3590,3590,3590,680
|
|
20241218,160000,40458035,3590,3590,3590,3590,0
|
|
20241218,155900,40458035,3590,3590,3590,3590,0
|
|
20241218,155800,40458035,3590,3590,3590,3590,0
|
|
20241218,155700,40458035,3590,3590,3590,3590,0
|
|
20241218,155600,40458035,3590,3590,3590,3590,0
|
|
20241218,155500,40458035,3590,3590,3590,3590,0
|
|
20241218,155400,40458035,3590,3590,3590,3590,0
|
|
20241218,155300,40458035,3590,3590,3590,3590,0
|
|
20241218,155200,40458035,3590,3590,3590,3590,0
|
|
20241218,155100,40458035,3590,3590,3590,3590,0
|
|
20241218,155000,40458035,3590,3590,3590,3590,0
|
|
20241218,154900,40458035,3590,3590,3590,3590,0
|
|
20241218,154800,40458035,3590,3590,3590,3590,0
|
|
20241218,154700,40458035,3590,3590,3590,3590,0
|
|
20241218,154600,40458035,3590,3590,3590,3590,0
|
|
20241218,154500,40458035,3590,3590,3590,3590,0
|
|
20241218,154400,40458035,3590,3590,3590,3590,0
|
|
20241218,154300,40458035,3590,3590,3590,3590,0
|
|
20241218,154200,40458035,3590,3590,3590,3590,0
|
|
20241218,154100,40458035,3590,3590,3590,3590,0
|
|
20241218,154000,40458035,3590,3590,3590,3590,0
|
|
20241218,153900,40458035,3590,3590,3590,3590,0
|
|
20241218,153800,40458035,3590,3590,3590,3590,0
|
|
20241218,153700,40458035,3590,3590,3590,3590,0
|
|
20241218,153600,40458035,3590,3590,3590,3590,0
|
|
20241218,153500,40458035,3590,3590,3590,3590,0
|
|
20241218,153400,40458035,3590,3590,3590,3590,0
|
|
20241218,153300,40458035,3590,3590,3590,3590,0
|
|
20241218,153200,40458035,3590,3590,3590,3590,0
|
|
20241218,153100,40458035,3590,3590,3590,3590,680
|
|
20241218,153000,40458035,3590,3590,3590,3590,680
|
|
20241218,152900,38016835,3590,3590,3590,3590,0
|
|
20241218,152800,38016835,3590,3590,3590,3590,0
|
|
20241218,152700,38016835,3590,3590,3590,3590,0
|
|
20241218,152600,38016835,3590,3590,3590,3590,0
|
|
20241218,152500,38016835,3590,3590,3590,3590,0
|
|
20241218,152400,38016835,3590,3590,3590,3590,0
|
|
20241218,152300,38016835,3590,3590,3590,3590,0
|
|
20241218,152200,38016835,3590,3590,3590,3590,0
|
|
20241218,152100,38016835,3590,3590,3590,3590,0
|
|
20241218,152000,38016835,3590,3590,3590,3590,0
|
|
20241218,151900,38016835,3590,3590,3590,3590,0
|
|
20241218,151800,38016835,3590,3590,3590,3590,0
|
|
20241218,151700,38016835,3590,3590,3590,3590,0
|
|
20241218,151600,38016835,3590,3590,3590,3590,139
|
|
20241218,151500,37517825,3590,3590,3590,3590,0
|
|
20241218,151400,37517825,3590,3590,3590,3590,0
|
|
20241218,151300,37517825,3590,3590,3590,3590,0
|
|
20241218,151200,37517825,3590,3590,3590,3590,2
|
|
20241218,151100,37510645,3585,3585,3585,3585,0
|
|
20241218,151000,37510645,3585,3585,3585,3585,43
|
|
20241218,150900,37356490,3590,3590,3590,3590,0
|
|
20241218,150800,37356490,3590,3590,3590,3590,0
|
|
20241218,150700,37356490,3590,3590,3590,3590,0
|
|
20241218,150600,37356490,3590,3590,3590,3590,0
|
|
20241218,150500,37356490,3590,3590,3590,3590,0
|
|
20241218,150400,37356490,3590,3590,3590,3590,2
|
|
20241218,150300,37349310,3590,3585,3590,3585,298
|
|
20241218,150200,36280835,3590,3590,3590,3590,0
|
|
20241218,150100,36280835,3590,3590,3590,3590,0
|
|
20241218,150000,36280835,3590,3590,3590,3590,0
|
|
20241218,145900,36280835,3590,3590,3590,3590,0
|
|
20241218,145800,36280835,3590,3590,3590,3590,0
|
|
20241218,145700,36280835,3590,3590,3590,3590,0
|
|
20241218,145600,36280835,3590,3590,3590,3590,0
|
|
20241218,145500,36280835,3590,3590,3590,3590,16
|
|
20241218,145400,36223395,3590,3580,3590,3580,2
|
|
20241218,145300,36216225,3585,3585,3585,3585,0
|
|
20241218,145200,36216225,3585,3585,3585,3585,1
|
|
20241218,145100,36212640,3590,3590,3590,3590,0
|
|
20241218,145000,36212640,3590,3590,3590,3590,0
|
|
20241218,144900,36212640,3590,3590,3590,3590,0
|
|
20241218,144800,36212640,3590,3590,3590,3590,0
|
|
20241218,144700,36212640,3590,3590,3590,3590,0
|
|
20241218,144600,36212640,3590,3590,3590,3590,2
|
|
20241218,144500,36205460,3580,3580,3580,3575,314
|
|
20241218,144400,35082890,3585,3585,3585,3585,5
|
|
20241218,144300,35064965,3585,3585,3585,3585,0
|
|
20241218,144200,35064965,3585,3585,3585,3585,0
|
|
20241218,144100,35064965,3585,3585,3585,3585,0
|
|
20241218,144000,35064965,3585,3585,3585,3585,2
|
|
20241218,143900,35057795,3590,3590,3590,3590,0
|
|
20241218,143800,35057795,3590,3590,3590,3590,0
|
|
20241218,143700,35057795,3590,3590,3590,3590,1
|
|
20241218,143600,35054205,3585,3590,3590,3585,11
|
|
20241218,143500,35014720,3590,3590,3590,3590,0
|
|
20241218,143400,35014720,3590,3590,3590,3590,0
|
|
20241218,143300,35014720,3590,3590,3590,3590,0
|
|
20241218,143200,35014720,3590,3590,3590,3590,0
|
|
20241218,143100,35014720,3590,3590,3590,3590,0
|
|
20241218,143000,35014720,3590,3590,3590,3590,0
|
|
20241218,142900,35014720,3590,3590,3590,3590,2
|
|
20241218,142800,35007540,3590,3590,3590,3590,0
|
|
20241218,142700,35007540,3590,3590,3590,3590,0
|
|
20241218,142600,35007540,3590,3590,3590,3590,2
|
|
20241218,142500,35000360,3585,3585,3585,3585,0
|
|
20241218,142400,35000360,3585,3585,3585,3585,0
|
|
20241218,142300,35000360,3585,3585,3585,3585,0
|
|
20241218,142200,35000360,3585,3585,3585,3585,0
|
|
20241218,142100,35000360,3585,3585,3585,3585,14
|
|
20241218,142000,34950170,3590,3590,3590,3590,0
|
|
20241218,141900,34950170,3590,3590,3590,3590,0
|
|
20241218,141800,34950170,3590,3590,3590,3590,0
|
|
20241218,141700,34950170,3590,3590,3590,3590,0
|
|
20241218,141600,34950170,3590,3590,3590,3590,0
|
|
20241218,141500,34950170,3590,3590,3590,3590,0
|
|
20241218,141400,34950170,3590,3590,3590,3590,27
|
|
20241218,141300,34853240,3590,3590,3590,3590,0
|
|
20241218,141200,34853240,3590,3590,3590,3590,0
|
|
20241218,141100,34853240,3590,3590,3590,3590,0
|
|
20241218,141000,34853240,3590,3590,3590,3590,0
|
|
20241218,140900,34853240,3590,3590,3590,3590,0
|
|
20241218,140800,34853240,3590,3585,3590,3585,1002
|
|
20241218,140700,31256070,3585,3585,3585,3585,384
|
|
20241218,140600,29879430,3585,3585,3585,3585,0
|
|
20241218,140500,29879430,3585,3585,3585,3585,0
|
|
20241218,140400,29879430,3585,3585,3585,3585,0
|
|
20241218,140300,29879430,3585,3585,3585,3585,0
|
|
20241218,140200,29879430,3585,3585,3585,3585,5
|
|
20241218,140100,29861505,3585,3585,3585,3585,3
|
|
20241218,140000,29850750,3580,3580,3580,3580,2
|
|
20241218,135900,29843590,3580,3580,3580,3580,0
|
|
20241218,135800,29843590,3580,3575,3580,3575,10
|
|
20241218,135700,29807820,3580,3580,3580,3580,0
|
|
20241218,135600,29807820,3580,3580,3580,3580,0
|
|
20241218,135500,29807820,3580,3580,3580,3580,0
|
|
20241218,135400,29807820,3580,3580,3580,3580,1
|
|
20241218,135300,29804240,3565,3575,3585,3565,70
|
|
20241218,135200,29554330,3580,3575,3580,3575,583
|
|
20241218,135100,27467215,3580,3580,3580,3580,0
|
|
20241218,135000,27467215,3580,3580,3580,3580,0
|
|
20241218,134900,27467215,3580,3580,3580,3580,0
|
|
20241218,134800,27467215,3580,3580,3580,3580,0
|
|
20241218,134700,27467215,3580,3580,3580,3580,0
|
|
20241218,134600,27467215,3580,3580,3580,3580,0
|
|
20241218,134500,27467215,3580,3580,3580,3580,0
|
|
20241218,134400,27467215,3580,3580,3580,3580,0
|
|
20241218,134300,27467215,3580,3580,3580,3580,0
|
|
20241218,134200,27467215,3580,3580,3580,3580,0
|
|
20241218,134100,27467215,3580,3580,3580,3580,0
|
|
20241218,134000,27467215,3580,3580,3580,3580,0
|
|
20241218,133900,27467215,3580,3580,3580,3580,0
|
|
20241218,133800,27467215,3580,3580,3580,3580,0
|
|
20241218,133700,27467215,3580,3580,3580,3580,0
|
|
20241218,133600,27467215,3580,3570,3580,3570,17
|
|
20241218,133500,27406510,3570,3575,3575,3570,71
|
|
20241218,133400,27152755,3580,3580,3580,3580,30
|
|
20241218,133300,27045355,3580,3580,3580,3580,0
|
|
20241218,133200,27045355,3580,3575,3580,3575,5
|
|
20241218,133100,27027475,3575,3575,3575,3575,38
|
|
20241218,133000,26891625,3575,3575,3575,3575,30
|
|
20241218,132900,26784375,3575,3575,3575,3575,0
|
|
20241218,132800,26784375,3575,3575,3575,3575,0
|
|
20241218,132700,26784375,3575,3575,3575,3575,0
|
|
20241218,132600,26784375,3575,3575,3575,3575,5
|
|
20241218,132500,26766500,3575,3575,3575,3575,0
|
|
20241218,132400,26766500,3575,3575,3575,3575,0
|
|
20241218,132300,26766500,3575,3575,3575,3575,0
|
|
20241218,132200,26766500,3575,3575,3575,3575,45
|
|
20241218,132100,26605625,3575,3575,3575,3575,0
|
|
20241218,132000,26605625,3575,3575,3575,3575,0
|
|
20241218,131900,26605625,3575,3575,3575,3575,0
|
|
20241218,131800,26605625,3575,3575,3575,3575,0
|
|
20241218,131700,26605625,3575,3575,3575,3575,1
|
|
20241218,131600,26602050,3570,3570,3570,3570,0
|
|
20241218,131500,26602050,3570,3570,3570,3570,0
|
|
20241218,131400,26602050,3570,3570,3570,3570,1
|
|
20241218,131300,26598480,3570,3570,3570,3570,0
|
|
20241218,131200,26598480,3570,3570,3570,3570,0
|
|
20241218,131100,26598480,3570,3570,3570,3570,0
|
|
20241218,131000,26598480,3570,3570,3570,3570,0
|
|
20241218,130900,26598480,3570,3570,3570,3570,0
|
|
20241218,130800,26598480,3570,3570,3570,3570,1
|
|
20241218,130700,26594910,3575,3575,3575,3575,0
|
|
20241218,130600,26594910,3575,3575,3575,3575,0
|
|
20241218,130500,26594910,3575,3575,3575,3575,0
|
|
20241218,130400,26594910,3575,3575,3575,3575,0
|
|
20241218,130300,26594910,3575,3575,3575,3575,6
|
|
20241218,130200,26573460,3570,3570,3570,3570,0
|
|
20241218,130100,26573460,3570,3570,3570,3570,0
|
|
20241218,130000,26573460,3570,3570,3570,3570,93
|
|
20241218,125900,26241450,3570,3570,3570,3570,0
|
|
20241218,125800,26241450,3570,3570,3570,3570,31
|
|
20241218,125700,26130780,3570,3570,3570,3570,0
|
|
20241218,125600,26130780,3570,3570,3570,3570,31
|
|
20241218,125500,26020110,3565,3565,3565,3565,16
|
|
20241218,125400,25963070,3565,3570,3570,3565,2
|
|
20241218,125300,25955935,3570,3570,3570,3570,0
|
|
20241218,125200,25955935,3570,3560,3570,3560,11
|
|
20241218,125100,25916765,3570,3570,3570,3570,30
|
|
20241218,125000,25809665,3570,3570,3570,3570,1
|
|
20241218,124900,25806095,3570,3570,3570,3570,31
|
|
20241218,124800,25695425,3570,3570,3570,3570,31
|
|
20241218,124700,25584755,3570,3570,3570,3570,30
|
|
20241218,124600,25477655,3570,3570,3570,3570,1
|
|
20241218,124500,25474085,3565,3565,3565,3565,30
|
|
20241218,124400,25367135,3565,3565,3565,3565,1
|
|
20241218,124300,25363570,3565,3565,3565,3565,50
|
|
20241218,124200,25185320,3565,3565,3565,3565,31
|
|
20241218,124100,25074805,3565,3565,3565,3565,0
|
|
20241218,124000,25074805,3565,3565,3570,3565,31
|
|
20241218,123900,24964215,3565,3565,3565,3565,0
|
|
20241218,123800,24964215,3565,3565,3570,3565,45
|
|
20241218,123700,24803785,3565,3565,3565,3565,0
|
|
20241218,123600,24803785,3565,3565,3565,3565,1
|
|
20241218,123500,24800220,3565,3565,3565,3565,0
|
|
20241218,123400,24800220,3565,3565,3565,3565,31
|
|
20241218,123300,24689705,3565,3565,3565,3565,0
|
|
20241218,123200,24689705,3565,3565,3570,3565,31
|
|
20241218,123100,24579115,3565,3565,3565,3565,30
|
|
20241218,123000,24472165,3565,3565,3570,3565,31
|
|
20241218,122900,24361575,3565,3565,3565,3565,0
|
|
20241218,122800,24361575,3565,3565,3565,3565,31
|
|
20241218,122700,24251060,3570,3565,3570,3565,30
|
|
20241218,122600,24144035,3565,3565,3565,3565,1
|
|
20241218,122500,24140470,3560,3570,3570,3560,48
|
|
20241218,122400,23969430,3570,3570,3570,3570,30
|
|
20241218,122300,23862330,3555,3570,3570,3555,34
|
|
20241218,122200,23740985,3570,3570,3570,3570,0
|
|
20241218,122100,23740985,3570,3570,3570,3570,31
|
|
20241218,122000,23630315,3575,3570,3575,3570,30
|
|
20241218,121900,23523140,3570,3570,3570,3570,31
|
|
20241218,121800,23412470,3570,3565,3570,3565,30
|
|
20241218,121700,23305455,3565,3565,3565,3565,31
|
|
20241218,121600,23194940,3555,3555,3555,3555,29
|
|
20241218,121500,23091845,3555,3550,3555,3550,26
|
|
20241218,121400,22999540,3550,3550,3550,3550,30
|
|
20241218,121300,22893040,3550,3550,3550,3550,31
|
|
20241218,121200,22782990,3550,3550,3550,3550,0
|
|
20241218,121100,22782990,3550,3545,3550,3545,1201
|
|
20241218,121000,18519590,3550,3550,3550,3550,0
|
|
20241218,120900,18519590,3550,3550,3550,3550,1
|
|
20241218,120800,18516040,3550,3550,3550,3550,0
|
|
20241218,120700,18516040,3550,3550,3550,3550,1
|
|
20241218,120600,18512490,3555,3555,3555,3555,0
|
|
20241218,120500,18512490,3555,3555,3555,3555,2
|
|
20241218,120400,18505380,3555,3555,3555,3555,0
|
|
20241218,120300,18505380,3555,3555,3555,3555,1
|
|
20241218,120200,18501825,3555,3555,3555,3555,0
|
|
20241218,120100,18501825,3555,3555,3555,3555,1
|
|
20241218,120000,18498270,3555,3555,3555,3555,0
|
|
20241218,115900,18498270,3555,3555,3555,3555,1
|
|
20241218,115800,18494715,3555,3555,3555,3555,0
|
|
20241218,115700,18494715,3555,3555,3555,3555,1
|
|
20241218,115600,18491160,3555,3555,3555,3555,0
|
|
20241218,115500,18491160,3555,3555,3555,3555,1
|
|
20241218,115400,18487605,3550,3550,3550,3550,0
|
|
20241218,115300,18487605,3550,3545,3550,3545,2
|
|
20241218,115200,18480510,3555,3565,3565,3550,1769
|
|
20241218,115100,12200530,3570,3570,3570,3570,0
|
|
20241218,115000,12200530,3570,3565,3570,3555,4
|
|
20241218,114900,12186275,3570,3570,3570,3570,0
|
|
20241218,114800,12186275,3570,3570,3570,3555,256
|
|
20241218,114700,11275175,3570,3560,3570,3560,100
|
|
20241218,114600,10919150,3555,3555,3555,3555,1
|
|
20241218,114500,10915595,3560,3560,3560,3560,0
|
|
20241218,114400,10915595,3560,3560,3560,3560,1
|
|
20241218,114300,10912035,3560,3560,3560,3560,0
|
|
20241218,114200,10912035,3560,3560,3560,3560,1
|
|
20241218,114100,10908475,3560,3560,3560,3560,0
|
|
20241218,114000,10908475,3560,3560,3560,3560,1
|
|
20241218,113900,10904915,3560,3555,3560,3555,9
|
|
20241218,113800,10872915,3545,3555,3555,3545,2
|
|
20241218,113700,10865815,3555,3555,3555,3555,0
|
|
20241218,113600,10865815,3555,3555,3555,3555,1
|
|
20241218,113500,10862260,3555,3555,3555,3555,0
|
|
20241218,113400,10862260,3555,3555,3555,3555,1
|
|
20241218,113300,10858705,3545,3545,3545,3545,1
|
|
20241218,113200,10855160,3560,3560,3560,3560,1
|
|
20241218,113100,10851600,3560,3560,3560,3560,0
|
|
20241218,113000,10851600,3560,3560,3560,3560,1
|
|
20241218,112900,10848040,3560,3560,3560,3560,0
|
|
20241218,112800,10848040,3560,3560,3560,3560,1
|
|
20241218,112700,10844480,3560,3560,3560,3560,0
|
|
20241218,112600,10844480,3560,3560,3560,3560,1
|
|
20241218,112500,10840920,3560,3560,3560,3560,1
|
|
20241218,112400,10837360,3560,3560,3560,3560,1
|
|
20241218,112300,10833800,3560,3560,3560,3560,0
|
|
20241218,112200,10833800,3560,3560,3560,3560,1
|
|
20241218,112100,10830240,3560,3560,3560,3560,0
|
|
20241218,112000,10830240,3560,3560,3560,3560,1
|
|
20241218,111900,10826680,3560,3560,3560,3560,1
|
|
20241218,111800,10823120,3560,3560,3560,3560,80
|
|
20241218,111700,10538320,3560,3560,3560,3560,1
|
|
20241218,111600,10534760,3560,3560,3560,3560,0
|
|
20241218,111500,10534760,3560,3555,3560,3555,3
|
|
20241218,111400,10524090,3550,3550,3550,3550,182
|
|
20241218,111300,9877990,3555,3555,3555,3555,19
|
|
20241218,111200,9810445,3550,3550,3550,3550,0
|
|
20241218,111100,9810445,3550,3550,3550,3550,20
|
|
20241218,111000,9739445,3550,3550,3550,3550,3
|
|
20241218,110900,9728795,3550,3550,3550,3550,46
|
|
20241218,110800,9565495,3550,3550,3550,3550,0
|
|
20241218,110700,9565495,3550,3550,3550,3550,1
|
|
20241218,110600,9561945,3545,3540,3545,3540,46
|
|
20241218,110500,9399100,3540,3540,3540,3540,1
|
|
20241218,110400,9395560,3540,3540,3540,3540,0
|
|
20241218,110300,9395560,3540,3540,3540,3540,1
|
|
20241218,110200,9392020,3540,3540,3540,3540,0
|
|
20241218,110100,9392020,3540,3540,3540,3540,1
|
|
20241218,110000,9388480,3535,3535,3535,3535,1
|
|
20241218,105900,9384945,3540,3535,3540,3535,3
|
|
20241218,105800,9374335,3525,3525,3525,3525,0
|
|
20241218,105700,9374335,3525,3520,3525,3520,698
|
|
20241218,105600,6915485,3525,3525,3525,3525,17
|
|
20241218,105500,6855560,3530,3530,3530,3530,1
|
|
20241218,105400,6852030,3530,3530,3530,3530,79
|
|
20241218,105300,6573160,3535,3535,3535,3535,83
|
|
20241218,105200,6279755,3535,3535,3535,3535,1
|
|
20241218,105100,6276220,3540,3540,3540,3540,1
|
|
20241218,105000,6272680,3540,3540,3540,3540,0
|
|
20241218,104900,6272680,3540,3540,3540,3540,2
|
|
20241218,104800,6265600,3540,3540,3540,3540,0
|
|
20241218,104700,6265600,3540,3540,3540,3540,1
|
|
20241218,104600,6262060,3540,3540,3540,3540,10
|
|
20241218,104500,6226660,3540,3540,3540,3540,1
|
|
20241218,104400,6223120,3540,3540,3540,3540,1
|
|
20241218,104300,6219580,3540,3540,3540,3540,0
|
|
20241218,104200,6219580,3540,3540,3540,3540,1
|
|
20241218,104100,6216040,3540,3540,3540,3540,0
|
|
20241218,104000,6216040,3540,3540,3540,3540,1
|
|
20241218,103900,6212500,3540,3540,3540,3540,0
|
|
20241218,103800,6212500,3540,3540,3540,3540,1
|
|
20241218,103700,6208960,3540,3540,3540,3540,0
|
|
20241218,103600,6208960,3540,3540,3540,3540,1
|
|
20241218,103500,6205420,3540,3540,3540,3540,0
|
|
20241218,103400,6205420,3540,3540,3540,3540,1
|
|
20241218,103300,6201880,3540,3540,3540,3540,0
|
|
20241218,103200,6201880,3540,3540,3540,3540,1
|
|
20241218,103100,6198340,3540,3540,3540,3540,0
|
|
20241218,103000,6198340,3540,3535,3540,3535,47
|
|
20241218,102900,6032190,3535,3535,3535,3535,0
|
|
20241218,102800,6032190,3535,3535,3535,3535,54
|
|
20241218,102700,5841300,3535,3535,3535,3535,0
|
|
20241218,102600,5841300,3535,3530,3535,3530,71
|
|
20241218,102500,5590430,3530,3530,3530,3530,0
|
|
20241218,102400,5590430,3530,3530,3530,3530,1
|
|
20241218,102300,5586900,3530,3530,3530,3530,2
|
|
20241218,102200,5579840,3530,3535,3535,3530,2
|
|
20241218,102100,5572775,3535,3535,3535,3535,51
|
|
20241218,102000,5392490,3540,3540,3540,3540,1
|
|
20241218,101900,5388950,3540,3540,3540,3540,0
|
|
20241218,101800,5388950,3540,3540,3540,3540,1
|
|
20241218,101700,5385410,3540,3540,3540,3540,0
|
|
20241218,101600,5385410,3540,3540,3540,3540,1
|
|
20241218,101500,5381870,3540,3540,3540,3540,30
|
|
20241218,101400,5275670,3540,3540,3540,3540,1
|
|
20241218,101300,5272130,3540,3540,3540,3540,0
|
|
20241218,101200,5272130,3540,3540,3540,3540,1
|
|
20241218,101100,5268590,3540,3540,3540,3540,1
|
|
20241218,101000,5265050,3540,3540,3540,3540,0
|
|
20241218,100900,5265050,3540,3540,3540,3540,1
|
|
20241218,100800,5261510,3540,3540,3540,3540,10
|
|
20241218,100700,5226110,3540,3540,3540,3540,1
|
|
20241218,100600,5222570,3540,3540,3540,3540,0
|
|
20241218,100500,5222570,3540,3540,3540,3540,1
|
|
20241218,100400,5219030,3535,3535,3535,3535,41
|
|
20241218,100300,5074095,3540,3535,3540,3535,130
|
|
20241218,100200,4614525,3540,3540,3540,3540,0
|
|
20241218,100100,4614525,3540,3540,3540,3540,1
|
|
20241218,100000,4610985,3535,3535,3535,3535,45
|
|
20241218,095900,4451910,3535,3535,3535,3535,1
|
|
20241218,095800,4448375,3535,3535,3535,3535,0
|
|
20241218,095700,4448375,3535,3530,3535,3525,34
|
|
20241218,095600,4328370,3540,3540,3540,3540,0
|
|
20241218,095500,4328370,3540,3540,3540,3535,241
|
|
20241218,095400,3475315,3535,3550,3560,3535,774
|
|
20241218,095300,735865,3550,3550,3550,3550,1
|
|
20241218,095200,732315,3555,3555,3555,3555,0
|
|
20241218,095100,732315,3555,3555,3555,3555,1
|
|
20241218,095000,728760,3555,3545,3560,3545,66
|
|
20241218,094900,494445,3545,3545,3545,3545,1
|
|
20241218,094800,490900,3545,3545,3545,3545,0
|
|
20241218,094700,490900,3545,3545,3545,3545,1
|
|
20241218,094600,487355,3545,3545,3545,3545,0
|
|
20241218,094500,487355,3545,3545,3545,3545,1
|
|
20241218,094400,483810,3545,3545,3545,3545,0
|
|
20241218,094300,483810,3545,3545,3545,3545,1
|
|
20241218,094200,480265,3545,3545,3545,3545,0
|
|
20241218,094100,480265,3545,3545,3545,3545,1
|
|
20241218,094000,476720,3545,3545,3545,3545,0
|
|
20241218,093900,476720,3545,3545,3545,3545,1
|
|
20241218,093800,473175,3545,3545,3545,3545,1
|
|
20241218,093700,469630,3545,3545,3545,3545,0
|
|
20241218,093600,469630,3545,3545,3545,3545,2
|
|
20241218,093500,462540,3545,3545,3545,3545,2
|
|
20241218,093400,455450,3545,3545,3545,3545,0
|
|
20241218,093300,455450,3545,3545,3545,3545,5
|
|
20241218,093200,437725,3545,3545,3545,3545,1
|
|
20241218,093100,434180,3540,3540,3540,3540,0
|
|
20241218,093000,434180,3540,3540,3540,3540,0
|
|
20241218,092900,434180,3540,3540,3540,3540,35
|
|
20241218,092800,310280,3540,3540,3540,3540,2
|
|
20241218,092700,303200,3545,3540,3545,3540,17
|
|
20241218,092600,243015,3540,3535,3540,3535,4
|
|
20241218,092500,228860,3530,3530,3530,3530,9
|
|
20241218,092400,197090,3530,3530,3530,3530,0
|
|
20241218,092300,197090,3530,3530,3530,3530,0
|
|
20241218,092200,197090,3530,3530,3530,3530,0
|
|
20241218,092100,197090,3530,3530,3530,3530,3
|
|
20241218,092000,186500,3535,3535,3535,3535,0
|
|
20241218,091900,186500,3535,3530,3535,3530,26
|
|
20241218,091800,94710,3520,3530,3530,3520,10
|
|
20241218,091700,59500,3500,3500,3500,3500,0
|
|
20241218,091600,59500,3500,3500,3500,3500,0
|
|
20241218,091500,59500,3500,3500,3500,3500,0
|
|
20241218,091400,59500,3500,3500,3500,3500,0
|
|
20241218,091300,59500,3500,3500,3500,3500,0
|
|
20241218,091200,59500,3500,3500,3500,3500,0
|
|
20241218,091100,59500,3500,3500,3500,3500,0
|
|
20241218,091000,59500,3500,3500,3500,3500,0
|
|
20241218,090900,59500,3500,3500,3500,3500,0
|
|
20241218,090800,59500,3500,3500,3500,3500,0
|
|
20241218,090700,59500,3500,3500,3500,3500,0
|
|
20241218,090600,59500,3500,3500,3500,3500,0
|
|
20241218,090500,59500,3500,3500,3500,3500,0
|
|
20241218,090400,59500,3500,3500,3500,3500,0
|
|
20241218,090300,59500,3500,3500,3500,3500,0
|
|
20241218,090200,59500,3500,3500,3500,3500,0
|
|
20241218,090100,59500,3500,3500,3500,3500,0
|
|
20241218,090000,59500,3500,3500,3500,3500,17
|