699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,203600,425605940,4020,4020,4020,4020,1499
|
|
20241224,203500,425605940,4020,4020,4020,4020,0
|
|
20241224,203400,425605940,4020,4020,4020,4020,0
|
|
20241224,203300,425605940,4020,4020,4020,4020,0
|
|
20241224,203200,425605940,4020,4020,4020,4020,0
|
|
20241224,203100,425605940,4020,4020,4020,4020,0
|
|
20241224,203000,425605940,4020,4020,4020,4020,0
|
|
20241224,202900,425605940,4020,4020,4020,4020,0
|
|
20241224,202800,425605940,4020,4020,4020,4020,0
|
|
20241224,202700,425605940,4020,4020,4020,4020,0
|
|
20241224,202600,425605940,4020,4020,4020,4020,0
|
|
20241224,202500,425605940,4020,4020,4020,4020,0
|
|
20241224,202400,425605940,4020,4020,4020,4020,0
|
|
20241224,202300,425605940,4020,4020,4020,4020,0
|
|
20241224,202200,425605940,4020,4020,4020,4020,0
|
|
20241224,202100,425605940,4020,4020,4020,4020,0
|
|
20241224,202000,425605940,4020,4020,4020,4020,0
|
|
20241224,201900,425605940,4020,4020,4020,4020,0
|
|
20241224,201800,425605940,4020,4020,4020,4020,0
|
|
20241224,201700,425605940,4020,4020,4020,4020,0
|
|
20241224,201600,425605940,4020,4020,4020,4020,0
|
|
20241224,201500,425605940,4020,4020,4020,4020,0
|
|
20241224,201400,425605940,4020,4020,4020,4020,0
|
|
20241224,201300,425605940,4020,4020,4020,4020,0
|
|
20241224,201200,425605940,4020,4020,4020,4020,0
|
|
20241224,201100,425605940,4020,4020,4020,4020,0
|
|
20241224,201000,425605940,4020,4020,4020,4020,0
|
|
20241224,200900,425605940,4020,4020,4020,4020,0
|
|
20241224,200800,425605940,4020,4020,4020,4020,0
|
|
20241224,200700,425605940,4020,4020,4020,4020,0
|
|
20241224,200600,425605940,4020,4020,4020,4020,1499
|
|
20241224,200500,425605940,4020,4020,4020,4020,0
|
|
20241224,200400,425605940,4020,4020,4020,4020,0
|
|
20241224,200300,425605940,4020,4020,4020,4020,0
|
|
20241224,200200,425605940,4020,4020,4020,4020,0
|
|
20241224,200100,425605940,4020,4020,4020,4020,0
|
|
20241224,200000,425605940,4020,4020,4020,4020,0
|
|
20241224,195900,425605940,4020,4020,4020,4020,0
|
|
20241224,195800,425605940,4020,4020,4020,4020,0
|
|
20241224,195700,425605940,4020,4020,4020,4020,0
|
|
20241224,195600,425605940,4020,4020,4020,4020,0
|
|
20241224,195500,425605940,4020,4020,4020,4020,0
|
|
20241224,195400,425605940,4020,4020,4020,4020,0
|
|
20241224,195300,425605940,4020,4020,4020,4020,0
|
|
20241224,195200,425605940,4020,4020,4020,4020,0
|
|
20241224,195100,425605940,4020,4020,4020,4020,0
|
|
20241224,195000,425605940,4020,4020,4020,4020,0
|
|
20241224,194900,425605940,4020,4020,4020,4020,0
|
|
20241224,194800,425605940,4020,4020,4020,4020,0
|
|
20241224,194700,425605940,4020,4020,4020,4020,0
|
|
20241224,194600,425605940,4020,4020,4020,4020,0
|
|
20241224,194500,425605940,4020,4020,4020,4020,0
|
|
20241224,194400,425605940,4020,4020,4020,4020,0
|
|
20241224,194300,425605940,4020,4020,4020,4020,0
|
|
20241224,194200,425605940,4020,4020,4020,4020,0
|
|
20241224,194100,425605940,4020,4020,4020,4020,0
|
|
20241224,194000,425605940,4020,4020,4020,4020,0
|
|
20241224,193900,425605940,4020,4020,4020,4020,0
|
|
20241224,193800,425605940,4020,4020,4020,4020,0
|
|
20241224,193700,425605940,4020,4020,4020,4020,0
|
|
20241224,193600,425605940,4020,4020,4020,4020,1499
|
|
20241224,193500,425605940,4020,4020,4020,4020,0
|
|
20241224,193400,425605940,4020,4020,4020,4020,0
|
|
20241224,193300,425605940,4020,4020,4020,4020,0
|
|
20241224,193200,425605940,4020,4020,4020,4020,0
|
|
20241224,193100,425605940,4020,4020,4020,4020,0
|
|
20241224,193000,425605940,4020,4020,4020,4020,0
|
|
20241224,192900,425605940,4020,4020,4020,4020,0
|
|
20241224,192800,425605940,4020,4020,4020,4020,0
|
|
20241224,192700,425605940,4020,4020,4020,4020,0
|
|
20241224,192600,425605940,4020,4020,4020,4020,0
|
|
20241224,192500,425605940,4020,4020,4020,4020,0
|
|
20241224,192400,425605940,4020,4020,4020,4020,0
|
|
20241224,192300,425605940,4020,4020,4020,4020,0
|
|
20241224,192200,425605940,4020,4020,4020,4020,0
|
|
20241224,192100,425605940,4020,4020,4020,4020,0
|
|
20241224,192000,425605940,4020,4020,4020,4020,0
|
|
20241224,191900,425605940,4020,4020,4020,4020,0
|
|
20241224,191800,425605940,4020,4020,4020,4020,0
|
|
20241224,191700,425605940,4020,4020,4020,4020,0
|
|
20241224,191600,425605940,4020,4020,4020,4020,0
|
|
20241224,191500,425605940,4020,4020,4020,4020,0
|
|
20241224,191400,425605940,4020,4020,4020,4020,0
|
|
20241224,191300,425605940,4020,4020,4020,4020,0
|
|
20241224,191200,425605940,4020,4020,4020,4020,0
|
|
20241224,191100,425605940,4020,4020,4020,4020,0
|
|
20241224,191000,425605940,4020,4020,4020,4020,0
|
|
20241224,190900,425605940,4020,4020,4020,4020,0
|
|
20241224,190800,425605940,4020,4020,4020,4020,0
|
|
20241224,190700,425605940,4020,4020,4020,4020,0
|
|
20241224,190600,425605940,4020,4020,4020,4020,1499
|
|
20241224,190500,425605940,4020,4020,4020,4020,0
|
|
20241224,190400,425605940,4020,4020,4020,4020,0
|
|
20241224,190300,425605940,4020,4020,4020,4020,0
|
|
20241224,190200,425605940,4020,4020,4020,4020,0
|
|
20241224,190100,425605940,4020,4020,4020,4020,0
|
|
20241224,190000,425605940,4020,4020,4020,4020,0
|
|
20241224,185900,425605940,4020,4020,4020,4020,0
|
|
20241224,185800,425605940,4020,4020,4020,4020,0
|
|
20241224,185700,425605940,4020,4020,4020,4020,0
|
|
20241224,185600,425605940,4020,4020,4020,4020,0
|
|
20241224,185500,425605940,4020,4020,4020,4020,0
|
|
20241224,185400,425605940,4020,4020,4020,4020,0
|
|
20241224,185300,425605940,4020,4020,4020,4020,0
|
|
20241224,185200,425605940,4020,4020,4020,4020,0
|
|
20241224,185100,425605940,4020,4020,4020,4020,0
|
|
20241224,185000,425605940,4020,4020,4020,4020,0
|
|
20241224,184900,425605940,4020,4020,4020,4020,0
|
|
20241224,184800,425605940,4020,4020,4020,4020,0
|
|
20241224,184700,425605940,4020,4020,4020,4020,0
|
|
20241224,184600,425605940,4020,4020,4020,4020,0
|
|
20241224,184500,425605940,4020,4020,4020,4020,0
|
|
20241224,184400,425605940,4020,4020,4020,4020,0
|
|
20241224,184300,425605940,4020,4020,4020,4020,0
|
|
20241224,184200,425605940,4020,4020,4020,4020,0
|
|
20241224,184100,425605940,4020,4020,4020,4020,0
|
|
20241224,184000,425605940,4020,4020,4020,4020,0
|
|
20241224,183900,425605940,4020,4020,4020,4020,0
|
|
20241224,183800,425605940,4020,4020,4020,4020,0
|
|
20241224,183700,425605940,4020,4020,4020,4020,0
|
|
20241224,183600,425605940,4020,4020,4020,4020,1499
|
|
20241224,183500,425605940,4020,4020,4020,4020,0
|
|
20241224,183400,425605940,4020,4020,4020,4020,0
|
|
20241224,183300,425605940,4020,4020,4020,4020,0
|
|
20241224,183200,425605940,4020,4020,4020,4020,0
|
|
20241224,183100,425605940,4020,4020,4020,4020,0
|
|
20241224,183000,425605940,4020,4020,4020,4020,0
|
|
20241224,182900,425605940,4020,4020,4020,4020,0
|
|
20241224,182800,425605940,4020,4020,4020,4020,0
|
|
20241224,182700,425605940,4020,4020,4020,4020,0
|
|
20241224,182600,425605940,4020,4020,4020,4020,0
|
|
20241224,182500,425605940,4020,4020,4020,4020,0
|
|
20241224,182400,425605940,4020,4020,4020,4020,0
|
|
20241224,182300,425605940,4020,4020,4020,4020,0
|
|
20241224,182200,425605940,4020,4020,4020,4020,0
|
|
20241224,182100,425605940,4020,4020,4020,4020,0
|
|
20241224,182000,425605940,4020,4020,4020,4020,0
|
|
20241224,181900,425605940,4020,4020,4020,4020,0
|
|
20241224,181800,425605940,4020,4020,4020,4020,0
|
|
20241224,181700,425605940,4020,4020,4020,4020,0
|
|
20241224,181600,425605940,4020,4020,4020,4020,0
|
|
20241224,181500,425605940,4020,4020,4020,4020,0
|
|
20241224,181400,425605940,4020,4020,4020,4020,0
|
|
20241224,181300,425605940,4020,4020,4020,4020,0
|
|
20241224,181200,425605940,4020,4020,4020,4020,0
|
|
20241224,181100,425605940,4020,4020,4020,4020,0
|
|
20241224,181000,425605940,4020,4020,4020,4020,0
|
|
20241224,180900,425605940,4020,4020,4020,4020,0
|
|
20241224,180800,425605940,4020,4020,4020,4020,0
|
|
20241224,180700,425605940,4020,4020,4020,4020,0
|
|
20241224,180600,425605940,4020,4020,4020,4020,1499
|
|
20241224,180500,425605940,4020,4020,4020,4020,0
|
|
20241224,180400,425605940,4020,4020,4020,4020,0
|
|
20241224,180300,425605940,4020,4020,4020,4020,0
|
|
20241224,180200,425605940,4020,4020,4020,4020,0
|
|
20241224,180100,425605940,4020,4020,4020,4020,0
|
|
20241224,180000,425605940,4020,4020,4020,4020,0
|
|
20241224,175900,425605940,4020,4020,4020,4020,0
|
|
20241224,175800,425605940,4020,4020,4020,4020,0
|
|
20241224,175700,425605940,4020,4020,4020,4020,0
|
|
20241224,175600,425605940,4020,4020,4020,4020,0
|
|
20241224,175500,425605940,4020,4020,4020,4020,0
|
|
20241224,175400,425605940,4020,4020,4020,4020,0
|
|
20241224,175300,425605940,4020,4020,4020,4020,0
|
|
20241224,175200,425605940,4020,4020,4020,4020,0
|
|
20241224,175100,425605940,4020,4020,4020,4020,0
|
|
20241224,175000,425605940,4020,4020,4020,4020,0
|
|
20241224,174900,425605940,4020,4020,4020,4020,0
|
|
20241224,174800,425605940,4020,4020,4020,4020,0
|
|
20241224,174700,425605940,4020,4020,4020,4020,0
|
|
20241224,174600,425605940,4020,4020,4020,4020,0
|
|
20241224,174500,425605940,4020,4020,4020,4020,0
|
|
20241224,174400,425605940,4020,4020,4020,4020,0
|
|
20241224,174300,425605940,4020,4020,4020,4020,0
|
|
20241224,174200,425605940,4020,4020,4020,4020,0
|
|
20241224,174100,425605940,4020,4020,4020,4020,0
|
|
20241224,174000,425605940,4020,4020,4020,4020,0
|
|
20241224,173900,425605940,4020,4020,4020,4020,0
|
|
20241224,173800,425605940,4020,4020,4020,4020,0
|
|
20241224,173700,425605940,4020,4020,4020,4020,0
|
|
20241224,173600,425605940,4020,4020,4020,4020,1499
|
|
20241224,173500,425605940,4020,4020,4020,4020,0
|
|
20241224,173400,425605940,4020,4020,4020,4020,0
|
|
20241224,173300,425605940,4020,4020,4020,4020,0
|
|
20241224,173200,425605940,4020,4020,4020,4020,0
|
|
20241224,173100,425605940,4020,4020,4020,4020,0
|
|
20241224,173000,425605940,4020,4020,4020,4020,0
|
|
20241224,172900,425605940,4020,4020,4020,4020,0
|
|
20241224,172800,425605940,4020,4020,4020,4020,0
|
|
20241224,172700,425605940,4020,4020,4020,4020,0
|
|
20241224,172600,425605940,4020,4020,4020,4020,0
|
|
20241224,172500,425605940,4020,4020,4020,4020,0
|
|
20241224,172400,425605940,4020,4020,4020,4020,0
|
|
20241224,172300,425605940,4020,4020,4020,4020,0
|
|
20241224,172200,425605940,4020,4020,4020,4020,0
|
|
20241224,172100,425605940,4020,4020,4020,4020,0
|
|
20241224,172000,425605940,4020,4020,4020,4020,0
|
|
20241224,171900,425605940,4020,4020,4020,4020,0
|
|
20241224,171800,425605940,4020,4020,4020,4020,0
|
|
20241224,171700,425605940,4020,4020,4020,4020,0
|
|
20241224,171600,425605940,4020,4020,4020,4020,0
|
|
20241224,171500,425605940,4020,4020,4020,4020,0
|
|
20241224,171400,425605940,4020,4020,4020,4020,0
|
|
20241224,171300,425605940,4020,4020,4020,4020,0
|
|
20241224,171200,425605940,4020,4020,4020,4020,0
|
|
20241224,171100,425605940,4020,4020,4020,4020,0
|
|
20241224,171000,425605940,4020,4020,4020,4020,0
|
|
20241224,170900,425605940,4020,4020,4020,4020,0
|
|
20241224,170800,425605940,4020,4020,4020,4020,0
|
|
20241224,170700,425605940,4020,4020,4020,4020,0
|
|
20241224,170600,425605940,4020,4020,4020,4020,1499
|
|
20241224,170500,425605940,4020,4020,4020,4020,0
|
|
20241224,170400,425605940,4020,4020,4020,4020,0
|
|
20241224,170300,425605940,4020,4020,4020,4020,0
|
|
20241224,170200,425605940,4020,4020,4020,4020,0
|
|
20241224,170100,425605940,4020,4020,4020,4020,0
|
|
20241224,170000,425605940,4020,4020,4020,4020,0
|
|
20241224,165900,425605940,4020,4020,4020,4020,0
|
|
20241224,165800,425605940,4020,4020,4020,4020,0
|
|
20241224,165700,425605940,4020,4020,4020,4020,0
|
|
20241224,165600,425605940,4020,4020,4020,4020,0
|
|
20241224,165500,425605940,4020,4020,4020,4020,0
|
|
20241224,165400,425605940,4020,4020,4020,4020,0
|
|
20241224,165300,425605940,4020,4020,4020,4020,0
|
|
20241224,165200,425605940,4020,4020,4020,4020,0
|
|
20241224,165100,425605940,4020,4020,4020,4020,0
|
|
20241224,165000,425605940,4020,4020,4020,4020,0
|
|
20241224,164900,425605940,4020,4020,4020,4020,0
|
|
20241224,164800,425605940,4020,4020,4020,4020,0
|
|
20241224,164700,425605940,4020,4020,4020,4020,0
|
|
20241224,164600,425605940,4020,4020,4020,4020,0
|
|
20241224,164500,425605940,4020,4020,4020,4020,0
|
|
20241224,164400,425605940,4020,4020,4020,4020,0
|
|
20241224,164300,425605940,4020,4020,4020,4020,0
|
|
20241224,164200,425605940,4020,4020,4020,4020,0
|
|
20241224,164100,425605940,4020,4020,4020,4020,0
|
|
20241224,164000,425605940,4020,4020,4020,4020,0
|
|
20241224,163900,425605940,4020,4020,4020,4020,0
|
|
20241224,163800,425605940,4020,4020,4020,4020,0
|
|
20241224,163700,425605940,4020,4020,4020,4020,0
|
|
20241224,163600,425605940,4020,4020,4020,4020,1499
|
|
20241224,163500,425605940,4020,4020,4020,4020,0
|
|
20241224,163400,425605940,4020,4020,4020,4020,0
|
|
20241224,163300,425605940,4020,4020,4020,4020,0
|
|
20241224,163200,425605940,4020,4020,4020,4020,0
|
|
20241224,163100,425605940,4020,4020,4020,4020,0
|
|
20241224,163000,425605940,4020,4020,4020,4020,0
|
|
20241224,162900,425605940,4020,4020,4020,4020,0
|
|
20241224,162800,425605940,4020,4020,4020,4020,0
|
|
20241224,162700,425605940,4020,4020,4020,4020,0
|
|
20241224,162600,425605940,4020,4020,4020,4020,0
|
|
20241224,162500,425605940,4020,4020,4020,4020,0
|
|
20241224,162400,425605940,4020,4020,4020,4020,0
|
|
20241224,162300,425605940,4020,4020,4020,4020,0
|
|
20241224,162200,425605940,4020,4020,4020,4020,0
|
|
20241224,162100,425605940,4020,4020,4020,4020,0
|
|
20241224,162000,425605940,4020,4020,4020,4020,0
|
|
20241224,161900,425605940,4020,4020,4020,4020,0
|
|
20241224,161800,425605940,4020,4020,4020,4020,0
|
|
20241224,161700,425605940,4020,4020,4020,4020,0
|
|
20241224,161600,425605940,4020,4020,4020,4020,0
|
|
20241224,161500,425605940,4020,4020,4020,4020,0
|
|
20241224,161400,425605940,4020,4020,4020,4020,0
|
|
20241224,161300,425605940,4020,4020,4020,4020,0
|
|
20241224,161200,425605940,4020,4020,4020,4020,0
|
|
20241224,161100,425605940,4020,4020,4020,4020,0
|
|
20241224,161000,425605940,4020,4020,4020,4020,0
|
|
20241224,160900,425605940,4020,4020,4020,4020,0
|
|
20241224,160800,425605940,4020,4020,4020,4020,0
|
|
20241224,160700,425605940,4020,4020,4020,4020,0
|
|
20241224,160600,425605940,4020,4020,4020,4020,1499
|
|
20241224,160500,425605940,4020,4020,4020,4020,0
|
|
20241224,160400,425605940,4020,4020,4020,4020,0
|
|
20241224,160300,425605940,4020,4020,4020,4020,0
|
|
20241224,160200,425605940,4020,4020,4020,4020,0
|
|
20241224,160100,425605940,4020,4020,4020,4020,0
|
|
20241224,160000,425605940,4020,4020,4020,4020,0
|
|
20241224,155900,425605940,4020,4020,4020,4020,0
|
|
20241224,155800,425605940,4020,4020,4020,4020,0
|
|
20241224,155700,425605940,4020,4020,4020,4020,0
|
|
20241224,155600,425605940,4020,4020,4020,4020,0
|
|
20241224,155500,425605940,4020,4020,4020,4020,0
|
|
20241224,155400,425605940,4020,4020,4020,4020,0
|
|
20241224,155300,425605940,4020,4020,4020,4020,0
|
|
20241224,155200,425605940,4020,4020,4020,4020,0
|
|
20241224,155100,425605940,4020,4020,4020,4020,0
|
|
20241224,155000,425605940,4020,4020,4020,4020,0
|
|
20241224,154900,425605940,4020,4020,4020,4020,0
|
|
20241224,154800,425605940,4020,4020,4020,4020,0
|
|
20241224,154700,425605940,4020,4020,4020,4020,0
|
|
20241224,154600,425605940,4020,4020,4020,4020,0
|
|
20241224,154500,425605940,4020,4020,4020,4020,0
|
|
20241224,154400,425605940,4020,4020,4020,4020,0
|
|
20241224,154300,425605940,4020,4020,4020,4020,0
|
|
20241224,154200,425605940,4020,4020,4020,4020,0
|
|
20241224,154100,425605940,4020,4020,4020,4020,0
|
|
20241224,154000,425605940,4020,4020,4020,4020,0
|
|
20241224,153900,425605940,4020,4020,4020,4020,0
|
|
20241224,153800,425605940,4020,4020,4020,4020,0
|
|
20241224,153700,425605940,4020,4020,4020,4020,0
|
|
20241224,153600,425605940,4020,4020,4020,4020,1499
|
|
20241224,153500,425605940,4020,4020,4020,4020,0
|
|
20241224,153400,425605940,4020,4020,4020,4020,0
|
|
20241224,153300,425605940,4020,4020,4020,4020,0
|
|
20241224,153200,425605940,4020,4020,4020,4020,0
|
|
20241224,153100,425605940,4020,4020,4020,4020,0
|
|
20241224,153000,425605940,4020,4020,4020,4020,1499
|
|
20241224,152900,419579960,4025,4025,4025,4025,0
|
|
20241224,152800,419579960,4025,4025,4025,4025,0
|
|
20241224,152700,419579960,4025,4025,4025,4025,0
|
|
20241224,152600,419579960,4025,4025,4025,4025,0
|
|
20241224,152500,419579960,4025,4025,4025,4025,0
|
|
20241224,152400,419579960,4025,4025,4025,4025,0
|
|
20241224,152300,419579960,4025,4025,4025,4025,0
|
|
20241224,152200,419579960,4025,4025,4025,4025,0
|
|
20241224,152100,419579960,4025,4025,4025,4025,0
|
|
20241224,152000,419579960,4025,4025,4025,4025,0
|
|
20241224,151900,419579960,4025,4005,4025,4005,777
|
|
20241224,151800,416459150,4005,4005,4005,4005,101
|
|
20241224,151700,416054645,4005,3985,4005,3985,249
|
|
20241224,151600,415061400,4005,4000,4005,4000,500
|
|
20241224,151500,413059605,3970,3970,3970,3970,0
|
|
20241224,151400,413059605,3970,3970,3970,3970,346
|
|
20241224,151300,411685985,4000,4000,4000,4000,386
|
|
20241224,151200,410141985,3970,3975,4000,3970,2339
|
|
20241224,151100,400852430,3975,3975,3975,3975,2
|
|
20241224,151000,400844480,3975,3975,3975,3975,100
|
|
20241224,150900,400446980,3985,3985,3985,3985,0
|
|
20241224,150800,400446980,3985,3980,3985,3980,200
|
|
20241224,150700,399650480,3980,3980,3985,3980,170
|
|
20241224,150600,398973380,3980,3985,3985,3980,450
|
|
20241224,150500,397181880,3990,3985,3995,3985,215
|
|
20241224,150400,396324480,3985,3985,3985,3985,300
|
|
20241224,150300,395128980,3985,3985,3985,3985,100
|
|
20241224,150200,394730480,3985,3985,3985,3985,241
|
|
20241224,150100,393770095,3980,3980,3980,3980,75
|
|
20241224,150000,393471595,3980,3980,3980,3980,0
|
|
20241224,145900,393471595,3980,3980,3980,3980,925
|
|
20241224,145800,389790095,3980,3980,3980,3980,190
|
|
20241224,145700,389033895,3980,3990,3990,3980,350
|
|
20241224,145600,387640220,3995,3995,3995,3995,0
|
|
20241224,145500,387640220,3995,3995,3995,3995,56
|
|
20241224,145400,387416500,3985,3985,3985,3985,0
|
|
20241224,145300,387416500,3985,3985,3985,3985,0
|
|
20241224,145200,387416500,3985,4010,4010,3985,101
|
|
20241224,145100,387013990,3985,3985,3985,3980,200
|
|
20241224,145000,386217295,3985,3985,3985,3985,0
|
|
20241224,144900,386217295,3985,3990,3990,3985,100
|
|
20241224,144800,385818520,3980,3980,3980,3980,0
|
|
20241224,144700,385818520,3980,3980,3980,3980,0
|
|
20241224,144600,385818520,3980,3985,3985,3980,400
|
|
20241224,144500,384225520,3985,3995,3995,3985,143
|
|
20241224,144400,383654700,4000,4000,4000,4000,0
|
|
20241224,144300,383654700,4000,4000,4000,4000,1
|
|
20241224,144200,383650700,4015,4015,4015,4015,92
|
|
20241224,144100,383281320,4015,4015,4015,4015,0
|
|
20241224,144000,383281320,4015,4015,4015,4015,100
|
|
20241224,143900,382879820,3995,3995,3995,3995,11
|
|
20241224,143800,382835875,4020,4020,4020,4020,10
|
|
20241224,143700,382795675,4010,4010,4010,4010,0
|
|
20241224,143600,382795675,4010,4010,4020,4010,440
|
|
20241224,143500,381029875,4020,4020,4020,4020,51
|
|
20241224,143400,380824855,4010,4010,4010,4010,0
|
|
20241224,143300,380824855,4010,4010,4010,4005,317
|
|
20241224,143200,379553865,4005,4000,4005,4000,1011
|
|
20241224,143100,375509810,3995,3995,3995,3995,0
|
|
20241224,143000,375509810,3995,3985,3995,3985,861
|
|
20241224,142900,372072445,3975,3975,3975,3975,100
|
|
20241224,142800,371674945,3990,3990,3990,3990,0
|
|
20241224,142700,371674945,3990,3990,3990,3990,100
|
|
20241224,142600,371275945,3990,3990,3990,3990,36
|
|
20241224,142500,371132305,3990,4000,4000,3990,558
|
|
20241224,142400,368900665,4000,4000,4000,4000,0
|
|
20241224,142300,368900665,4000,4000,4000,4000,0
|
|
20241224,142200,368900665,4000,4000,4000,4000,1
|
|
20241224,142100,368896665,3970,3970,3970,3970,1412
|
|
20241224,142000,363291025,3970,3970,3970,3970,0
|
|
20241224,141900,363291025,3970,3970,3970,3970,10
|
|
20241224,141800,363251325,3970,3975,3975,3970,200
|
|
20241224,141700,362457320,3975,3985,3985,3975,50
|
|
20241224,141600,362258430,4010,4010,4010,4010,0
|
|
20241224,141500,362258430,4010,4010,4010,4010,10
|
|
20241224,141400,362218330,3975,3975,3975,3975,0
|
|
20241224,141300,362218330,3975,4010,4010,3975,1106
|
|
20241224,141200,357807460,4020,4020,4020,4020,0
|
|
20241224,141100,357807460,4020,4020,4020,4020,0
|
|
20241224,141000,357807460,4020,4020,4020,4020,8
|
|
20241224,140900,357775300,4020,4020,4020,4020,0
|
|
20241224,140800,357775300,4020,4020,4020,4020,0
|
|
20241224,140700,357775300,4020,4020,4020,4020,0
|
|
20241224,140600,357775300,4020,4020,4020,4020,1
|
|
20241224,140500,357771280,4000,4000,4000,4000,0
|
|
20241224,140400,357771280,4000,4000,4000,4000,0
|
|
20241224,140300,357771280,4000,4000,4000,4000,0
|
|
20241224,140200,357771280,4000,4000,4000,4000,36
|
|
20241224,140100,357627280,4025,4025,4025,4025,0
|
|
20241224,140000,357627280,4025,4025,4025,4025,0
|
|
20241224,135900,357627280,4025,4025,4025,4025,0
|
|
20241224,135800,357627280,4025,4025,4025,4025,0
|
|
20241224,135700,357627280,4025,4025,4025,4025,0
|
|
20241224,135600,357627280,4025,4025,4025,4025,0
|
|
20241224,135500,357627280,4025,4025,4025,4025,1
|
|
20241224,135400,357623255,4025,4005,4025,4000,501
|
|
20241224,135300,355618975,4025,4025,4025,4025,0
|
|
20241224,135200,355618975,4025,4025,4025,4025,0
|
|
20241224,135100,355618975,4025,4025,4025,4025,77
|
|
20241224,135000,355309050,4025,4025,4025,4025,406
|
|
20241224,134900,353674900,4025,4025,4025,4025,14
|
|
20241224,134800,353618550,4025,4025,4025,4025,1
|
|
20241224,134700,353614525,4030,4025,4030,4025,4
|
|
20241224,134600,353598420,4025,4025,4025,4025,110
|
|
20241224,134500,353155670,4030,4025,4030,4025,162
|
|
20241224,134400,352503610,4025,4025,4025,4025,0
|
|
20241224,134300,352503610,4025,4025,4025,4025,170
|
|
20241224,134200,351819360,4025,4020,4025,4020,211
|
|
20241224,134100,350971135,4020,4020,4020,4020,0
|
|
20241224,134000,350971135,4020,4020,4020,4020,1
|
|
20241224,133900,350967115,4000,4000,4000,4000,26
|
|
20241224,133800,350863115,4020,4020,4020,4020,0
|
|
20241224,133700,350863115,4020,4000,4020,4000,230
|
|
20241224,133600,349943095,4025,4025,4025,4025,0
|
|
20241224,133500,349943095,4025,4025,4025,4025,0
|
|
20241224,133400,349943095,4025,4025,4025,4025,0
|
|
20241224,133300,349943095,4025,4025,4025,4025,0
|
|
20241224,133200,349943095,4025,4025,4025,4025,0
|
|
20241224,133100,349943095,4025,4025,4025,4025,50
|
|
20241224,133000,349741845,4030,4030,4030,4030,1
|
|
20241224,132900,349737815,4025,4020,4025,4020,150
|
|
20241224,132800,349134115,4025,4025,4025,4025,0
|
|
20241224,132700,349134115,4025,4025,4025,4025,1
|
|
20241224,132600,349130090,4000,4000,4000,4000,1
|
|
20241224,132500,349126090,4025,4025,4025,4025,1
|
|
20241224,132400,349122065,4025,4025,4025,4025,6
|
|
20241224,132300,349097915,4025,4025,4025,4025,0
|
|
20241224,132200,349097915,4025,4025,4025,4025,0
|
|
20241224,132100,349097915,4025,4025,4025,4025,0
|
|
20241224,132000,349097915,4025,4025,4025,4025,0
|
|
20241224,131900,349097915,4025,4025,4025,4025,150
|
|
20241224,131800,348494165,4025,4025,4025,4025,200
|
|
20241224,131700,347689165,4025,4025,4025,4025,0
|
|
20241224,131600,347689165,4025,4025,4025,4025,0
|
|
20241224,131500,347689165,4025,4025,4025,4025,0
|
|
20241224,131400,347689165,4025,4025,4025,4025,0
|
|
20241224,131300,347689165,4025,4020,4025,4020,1412
|
|
20241224,131200,342006165,4025,4025,4025,4025,0
|
|
20241224,131100,342006165,4025,4025,4025,4025,0
|
|
20241224,131000,342006165,4025,4025,4025,4025,0
|
|
20241224,130900,342006165,4025,4025,4025,4025,0
|
|
20241224,130800,342006165,4025,4025,4025,4025,0
|
|
20241224,130700,342006165,4025,4025,4025,4025,0
|
|
20241224,130600,342006165,4025,4025,4025,4025,0
|
|
20241224,130500,342006165,4025,4025,4025,4025,1
|
|
20241224,130400,342002140,4000,4000,4000,4000,10
|
|
20241224,130300,341962140,4025,4025,4025,4025,0
|
|
20241224,130200,341962140,4025,4025,4025,4025,0
|
|
20241224,130100,341962140,4025,4025,4025,4025,0
|
|
20241224,130000,341962140,4025,4025,4025,4025,0
|
|
20241224,125900,341962140,4025,4025,4025,4025,0
|
|
20241224,125800,341962140,4025,4025,4025,4025,100
|
|
20241224,125700,341559640,4025,4025,4025,4025,200
|
|
20241224,125600,340754640,4025,4025,4025,4025,100
|
|
20241224,125500,340352140,4030,4030,4030,4030,0
|
|
20241224,125400,340352140,4030,4025,4030,4025,17
|
|
20241224,125300,340283710,4025,4025,4025,4025,1
|
|
20241224,125200,340279685,4025,3995,4025,3995,2003
|
|
20241224,125100,332255575,3990,3990,3990,3990,0
|
|
20241224,125000,332255575,3990,3990,3990,3990,30
|
|
20241224,124900,332135875,3990,3990,3990,3990,0
|
|
20241224,124800,332135875,3990,3990,3990,3990,0
|
|
20241224,124700,332135875,3990,3990,3990,3990,6
|
|
20241224,124600,332111935,3995,3995,3995,3995,0
|
|
20241224,124500,332111935,3995,3995,3995,3995,0
|
|
20241224,124400,332111935,3995,3995,3995,3995,1
|
|
20241224,124300,332107940,3970,3970,3970,3970,1
|
|
20241224,124200,332103970,3995,3995,3995,3995,0
|
|
20241224,124100,332103970,3995,3995,3995,3995,1
|
|
20241224,124000,332099975,3970,3970,3970,3970,0
|
|
20241224,123900,332099975,3970,3970,3970,3970,0
|
|
20241224,123800,332099975,3970,3970,3970,3970,4
|
|
20241224,123700,332084095,3970,3970,3970,3970,0
|
|
20241224,123600,332084095,3970,3970,3970,3970,0
|
|
20241224,123500,332084095,3970,3970,3970,3970,704
|
|
20241224,123400,329289215,3970,3970,3970,3970,10
|
|
20241224,123300,329249515,4005,4005,4005,4005,1
|
|
20241224,123200,329245510,3970,3995,3995,3970,1274
|
|
20241224,123100,324179690,4035,4035,4035,4035,0
|
|
20241224,123000,324179690,4035,4035,4035,4035,0
|
|
20241224,122900,324179690,4035,4035,4035,4035,0
|
|
20241224,122800,324179690,4035,4035,4035,4035,0
|
|
20241224,122700,324179690,4035,4035,4035,4035,1
|
|
20241224,122600,324175655,4035,4035,4035,4035,1
|
|
20241224,122500,324171620,4035,4035,4035,4035,1
|
|
20241224,122400,324167585,4010,3990,4010,3990,1000
|
|
20241224,122300,320162795,3990,3990,3990,3990,0
|
|
20241224,122200,320162795,3990,3990,3990,3990,1500
|
|
20241224,122100,314177795,3990,3990,3990,3990,0
|
|
20241224,122000,314177795,3990,3990,3990,3970,302
|
|
20241224,121900,312978815,3970,3990,3990,3970,3883
|
|
20241224,121800,297555945,3990,3990,3990,3990,0
|
|
20241224,121700,297555945,3990,3990,3990,3990,0
|
|
20241224,121600,297555945,3990,3990,3990,3990,1
|
|
20241224,121500,297551955,3990,3990,3990,3990,0
|
|
20241224,121400,297551955,3990,3990,3990,3990,0
|
|
20241224,121300,297551955,3990,3990,3990,3990,0
|
|
20241224,121200,297551955,3990,3990,3990,3990,0
|
|
20241224,121100,297551955,3990,3990,3990,3990,1
|
|
20241224,121000,297547965,3975,3980,3980,3975,755
|
|
20241224,120900,294546485,4000,4000,4000,4000,0
|
|
20241224,120800,294546485,4000,4000,4000,4000,0
|
|
20241224,120700,294546485,4000,4000,4000,4000,0
|
|
20241224,120600,294546485,4000,4000,4000,4000,0
|
|
20241224,120500,294546485,4000,4000,4000,4000,0
|
|
20241224,120400,294546485,4000,4000,4000,4000,0
|
|
20241224,120300,294546485,4000,4000,4000,4000,0
|
|
20241224,120200,294546485,4000,4000,4000,4000,0
|
|
20241224,120100,294546485,4000,4000,4000,4000,0
|
|
20241224,120000,294546485,4000,4000,4000,4000,0
|
|
20241224,115900,294546485,4000,4000,4000,4000,0
|
|
20241224,115800,294546485,4000,4000,4000,4000,0
|
|
20241224,115700,294546485,4000,4000,4000,4000,1
|
|
20241224,115600,294542485,4000,4000,4000,4000,5
|
|
20241224,115500,294522485,4000,4000,4000,4000,10
|
|
20241224,115400,294482485,4000,4000,4000,4000,1
|
|
20241224,115300,294478485,4000,4000,4000,4000,52
|
|
20241224,115200,294270485,3980,3980,3980,3980,0
|
|
20241224,115100,294270485,3980,3980,3980,3980,0
|
|
20241224,115000,294270485,3980,3980,3980,3980,0
|
|
20241224,114900,294270485,3980,3980,3980,3980,0
|
|
20241224,114800,294270485,3980,4000,4000,3980,397
|
|
20241224,114700,292683205,3985,3985,3985,3985,0
|
|
20241224,114600,292683205,3985,3985,3985,3985,0
|
|
20241224,114500,292683205,3985,3985,3985,3985,0
|
|
20241224,114400,292683205,3985,3985,3985,3985,15
|
|
20241224,114300,292623430,4000,4000,4000,4000,0
|
|
20241224,114200,292623430,4000,4000,4000,4000,0
|
|
20241224,114100,292623430,4000,4000,4000,4000,0
|
|
20241224,114000,292623430,4000,4000,4000,4000,0
|
|
20241224,113900,292623430,4000,3995,4000,3995,500
|
|
20241224,113800,290623930,3990,3990,3990,3990,0
|
|
20241224,113700,290623930,3990,3980,3990,3980,529
|
|
20241224,113600,288514615,3980,3980,3980,3980,27
|
|
20241224,113500,288407155,3975,3975,3975,3975,0
|
|
20241224,113400,288407155,3975,3975,3975,3975,6
|
|
20241224,113300,288383305,3980,3980,3980,3975,59
|
|
20241224,113200,288148540,3980,3980,3980,3980,1
|
|
20241224,113100,288144560,3980,3980,3980,3980,0
|
|
20241224,113000,288144560,3980,3980,3980,3980,0
|
|
20241224,112900,288144560,3980,3980,3980,3980,0
|
|
20241224,112800,288144560,3980,3980,3980,3980,0
|
|
20241224,112700,288144560,3980,3980,3980,3980,35
|
|
20241224,112600,288005260,3980,3980,3980,3980,1
|
|
20241224,112500,288001280,3960,3960,3960,3960,0
|
|
20241224,112400,288001280,3960,3960,3960,3960,0
|
|
20241224,112300,288001280,3960,3960,3960,3960,0
|
|
20241224,112200,288001280,3960,3960,3960,3960,0
|
|
20241224,112100,288001280,3960,3960,3960,3960,12
|
|
20241224,112000,287953760,3980,3980,3980,3980,0
|
|
20241224,111900,287953760,3980,3975,3980,3955,1148
|
|
20241224,111800,283392845,3965,3965,3965,3965,220
|
|
20241224,111700,282520545,3965,3960,3965,3960,2602
|
|
20241224,111600,272216535,3960,3960,3960,3960,90
|
|
20241224,111500,271860135,3960,3960,3960,3960,36
|
|
20241224,111400,271717575,3965,3965,3965,3965,0
|
|
20241224,111300,271717575,3965,3965,3965,3965,5
|
|
20241224,111200,271697750,3965,3965,3965,3965,8
|
|
20241224,111100,271666030,3965,3965,3965,3965,0
|
|
20241224,111000,271666030,3965,3970,3970,3965,12
|
|
20241224,110900,271618445,3960,3965,3965,3960,7
|
|
20241224,110800,271590720,3975,3975,3975,3965,1787
|
|
20241224,110700,264487405,3975,3975,3975,3975,0
|
|
20241224,110600,264487405,3975,3965,3975,3955,1002
|
|
20241224,110500,260520145,3995,3995,3995,3995,1511
|
|
20241224,110400,254483700,3955,4015,4015,3955,13821
|
|
20241224,110300,199684605,4015,4015,4015,4015,1
|
|
20241224,110200,199680590,4000,4015,4015,4000,24
|
|
20241224,110100,199584575,4000,4000,4000,4000,0
|
|
20241224,110000,199584575,4000,4000,4000,4000,0
|
|
20241224,105900,199584575,4000,4000,4000,4000,0
|
|
20241224,105800,199584575,4000,4000,4000,4000,0
|
|
20241224,105700,199584575,4000,4000,4000,4000,20
|
|
20241224,105600,199504575,4000,4000,4000,4000,0
|
|
20241224,105500,199504575,4000,4000,4000,4000,0
|
|
20241224,105400,199504575,4000,4005,4005,4000,985
|
|
20241224,105300,195561285,4015,4010,4015,4005,2498
|
|
20241224,105200,185544560,4015,4015,4015,4015,250
|
|
20241224,105100,184540810,4010,4010,4010,4010,0
|
|
20241224,105000,184540810,4010,4010,4010,4010,0
|
|
20241224,104900,184540810,4010,4005,4010,4005,941
|
|
20241224,104800,180767580,4005,4005,4005,4005,0
|
|
20241224,104700,180767580,4005,4015,4015,4005,192
|
|
20241224,104600,179997615,4010,4010,4010,4010,0
|
|
20241224,104500,179997615,4010,4010,4010,4010,0
|
|
20241224,104400,179997615,4010,4015,4015,4010,548
|
|
20241224,104300,177797630,4015,4015,4015,4015,0
|
|
20241224,104200,177797630,4015,4015,4015,4015,0
|
|
20241224,104100,177797630,4015,4015,4015,4015,0
|
|
20241224,104000,177797630,4015,4015,4015,4015,2
|
|
20241224,103900,177789600,4035,4025,4035,4015,760
|
|
20241224,103800,174736880,4025,4025,4025,4025,3
|
|
20241224,103700,174724805,4050,4050,4050,4050,0
|
|
20241224,103600,174724805,4050,4050,4050,4050,1
|
|
20241224,103500,174720755,4025,4025,4025,4025,22
|
|
20241224,103400,174632205,4025,4025,4025,4025,0
|
|
20241224,103300,174632205,4025,4025,4025,4020,1002
|
|
20241224,103200,170604150,4050,4050,4050,4050,0
|
|
20241224,103100,170604150,4050,4050,4050,4050,0
|
|
20241224,103000,170604150,4050,4020,4050,4020,215
|
|
20241224,102900,169739790,4050,4050,4050,4050,1
|
|
20241224,102800,169735740,4050,4050,4050,4050,4
|
|
20241224,102700,169719540,4050,4050,4050,4050,0
|
|
20241224,102600,169719540,4050,4030,4050,4020,4302
|
|
20241224,102500,152408475,4030,4030,4030,4030,0
|
|
20241224,102400,152408475,4030,4030,4030,4030,0
|
|
20241224,102300,152408475,4030,4030,4030,4030,286
|
|
20241224,102200,151255895,4030,4050,4050,4030,37
|
|
20241224,102100,151106765,4025,4025,4025,4025,0
|
|
20241224,102000,151106765,4025,4025,4025,4025,0
|
|
20241224,101900,151106765,4025,4030,4030,4025,2293
|
|
20241224,101800,141873860,4055,4050,4055,4050,304
|
|
20241224,101700,140642655,4050,4050,4050,4050,0
|
|
20241224,101600,140642655,4050,4050,4050,4050,0
|
|
20241224,101500,140642655,4050,4050,4050,4050,1
|
|
20241224,101400,140638605,4030,4035,4035,4030,19
|
|
20241224,101300,140562015,4035,4035,4035,4035,0
|
|
20241224,101200,140562015,4035,4035,4035,4035,0
|
|
20241224,101100,140562015,4035,4035,4035,4035,0
|
|
20241224,101000,140562015,4035,4035,4035,4035,0
|
|
20241224,100900,140562015,4035,4035,4035,4035,0
|
|
20241224,100800,140562015,4035,4035,4035,4035,34
|
|
20241224,100700,140424825,4035,4050,4050,4035,124
|
|
20241224,100600,139922685,4050,4050,4050,4050,0
|
|
20241224,100500,139922685,4050,4050,4050,4050,0
|
|
20241224,100400,139922685,4050,4050,4050,4050,0
|
|
20241224,100300,139922685,4050,4050,4050,4050,200
|
|
20241224,100200,139112685,4050,4050,4050,4025,5321
|
|
20241224,100100,117692310,4045,4045,4045,4045,10
|
|
20241224,100000,117651860,4025,4030,4030,4025,300
|
|
20241224,095900,116443490,4045,4045,4045,4045,48
|
|
20241224,095800,116249330,4055,4055,4055,4055,0
|
|
20241224,095700,116249330,4055,4055,4055,4055,0
|
|
20241224,095600,116249330,4055,4055,4055,4055,0
|
|
20241224,095500,116249330,4055,4030,4055,4030,1001
|
|
20241224,095400,112215275,4055,4035,4055,4030,4696
|
|
20241224,095300,93271895,4055,4055,4055,4055,0
|
|
20241224,095200,93271895,4055,4035,4055,4035,78
|
|
20241224,095100,92957145,4035,4040,4040,4035,640
|
|
20241224,095000,90374230,4040,4040,4040,4040,0
|
|
20241224,094900,90374230,4040,4040,4040,4040,560
|
|
20241224,094800,88111830,4035,4070,4070,4035,4308
|
|
20241224,094700,70689120,4070,4075,4075,4070,234
|
|
20241224,094600,69736725,4080,4080,4080,4080,159
|
|
20241224,094500,69088005,4085,4085,4085,4085,0
|
|
20241224,094400,69088005,4085,4085,4085,4085,1
|
|
20241224,094300,69083920,4075,4075,4085,4075,410
|
|
20241224,094200,67413070,4080,4085,4085,4080,49
|
|
20241224,094100,67212910,4085,4085,4085,4085,0
|
|
20241224,094000,67212910,4085,4085,4085,4085,4
|
|
20241224,093900,67196570,4085,4085,4085,4085,690
|
|
20241224,093800,64377920,4070,4075,4085,4070,227
|
|
20241224,093700,63453890,4085,4085,4085,4075,254
|
|
20241224,093600,62418815,4080,4080,4080,4080,0
|
|
20241224,093500,62418815,4080,4085,4085,4080,189
|
|
20241224,093400,61647250,4085,4085,4085,4085,45
|
|
20241224,093300,61463425,4090,4090,4090,4090,16
|
|
20241224,093200,61397985,4095,4085,4095,4085,320
|
|
20241224,093100,60088090,4090,4080,4090,4080,164
|
|
20241224,093000,59418960,4095,4110,4110,4080,41
|
|
20241224,092900,59251585,4110,4090,4110,4080,2706
|
|
20241224,092800,48198040,4115,4085,4115,4080,350
|
|
20241224,092700,46768170,4130,4095,4130,4095,3978
|
|
20241224,092600,30438140,4095,4070,4095,4070,584
|
|
20241224,092500,28059475,4070,4070,4070,4070,353
|
|
20241224,092400,26622765,4070,4070,4070,4070,0
|
|
20241224,092300,26622765,4070,4070,4070,4070,1
|
|
20241224,092200,26618695,4070,4060,4070,4040,695
|
|
20241224,092100,23796315,4050,4050,4050,4050,81
|
|
20241224,092000,23468265,4050,4050,4050,4045,10
|
|
20241224,091900,23427785,4060,4060,4060,4060,0
|
|
20241224,091800,23427785,4060,4060,4060,4060,0
|
|
20241224,091700,23427785,4060,4060,4060,4060,0
|
|
20241224,091600,23427785,4060,4060,4060,4060,0
|
|
20241224,091500,23427785,4060,4060,4060,4060,329
|
|
20241224,091400,22092045,4060,4060,4060,4060,1
|
|
20241224,091300,22087985,4055,4055,4055,4055,12
|
|
20241224,091200,22039325,4065,4065,4065,4065,1
|
|
20241224,091100,22035260,4065,4065,4065,4065,11
|
|
20241224,091000,21990545,4065,4065,4065,4065,1
|
|
20241224,090900,21986480,4065,4050,4065,4050,1157
|
|
20241224,090800,17292030,4050,4050,4050,4050,0
|
|
20241224,090700,17292030,4050,4050,4050,4050,1
|
|
20241224,090600,17287980,4020,4025,4025,4020,415
|
|
20241224,090500,15619110,4050,4050,4050,4050,0
|
|
20241224,090400,15619110,4050,4050,4050,4050,204
|
|
20241224,090300,14792910,4055,4055,4055,4055,1
|
|
20241224,090200,14788855,4025,4025,4025,4025,800
|
|
20241224,090100,11568855,4025,4030,4030,4025,1648
|
|
20241224,090000,4930625,4025,4025,4025,4025,274
|