683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,202000,127323280,3045,3045,3045,3045,528
|
|
20241218,201900,127323280,3045,3045,3045,3045,0
|
|
20241218,201800,127323280,3045,3045,3045,3045,0
|
|
20241218,201700,127323280,3045,3045,3045,3045,0
|
|
20241218,201600,127323280,3045,3045,3045,3045,0
|
|
20241218,201500,127323280,3045,3045,3045,3045,0
|
|
20241218,201400,127323280,3045,3045,3045,3045,0
|
|
20241218,201300,127323280,3045,3045,3045,3045,0
|
|
20241218,201200,127323280,3045,3045,3045,3045,0
|
|
20241218,201100,127323280,3045,3045,3045,3045,0
|
|
20241218,201000,127323280,3045,3045,3045,3045,0
|
|
20241218,200900,127323280,3045,3045,3045,3045,0
|
|
20241218,200800,127323280,3045,3045,3045,3045,0
|
|
20241218,200700,127323280,3045,3045,3045,3045,0
|
|
20241218,200600,127323280,3045,3045,3045,3045,0
|
|
20241218,200500,127323280,3045,3045,3045,3045,0
|
|
20241218,200400,127323280,3045,3045,3045,3045,0
|
|
20241218,200300,127323280,3045,3045,3045,3045,0
|
|
20241218,200200,127323280,3045,3045,3045,3045,0
|
|
20241218,200100,127323280,3045,3045,3045,3045,0
|
|
20241218,200000,127323280,3045,3045,3045,3045,0
|
|
20241218,195900,127323280,3045,3045,3045,3045,0
|
|
20241218,195800,127323280,3045,3045,3045,3045,0
|
|
20241218,195700,127323280,3045,3045,3045,3045,0
|
|
20241218,195600,127323280,3045,3045,3045,3045,0
|
|
20241218,195500,127323280,3045,3045,3045,3045,0
|
|
20241218,195400,127323280,3045,3045,3045,3045,0
|
|
20241218,195300,127323280,3045,3045,3045,3045,0
|
|
20241218,195200,127323280,3045,3045,3045,3045,0
|
|
20241218,195100,127323280,3045,3045,3045,3045,0
|
|
20241218,195000,127323280,3045,3045,3045,3045,528
|
|
20241218,194900,127323280,3045,3045,3045,3045,0
|
|
20241218,194800,127323280,3045,3045,3045,3045,0
|
|
20241218,194700,127323280,3045,3045,3045,3045,0
|
|
20241218,194600,127323280,3045,3045,3045,3045,0
|
|
20241218,194500,127323280,3045,3045,3045,3045,0
|
|
20241218,194400,127323280,3045,3045,3045,3045,0
|
|
20241218,194300,127323280,3045,3045,3045,3045,0
|
|
20241218,194200,127323280,3045,3045,3045,3045,0
|
|
20241218,194100,127323280,3045,3045,3045,3045,0
|
|
20241218,194000,127323280,3045,3045,3045,3045,0
|
|
20241218,193900,127323280,3045,3045,3045,3045,0
|
|
20241218,193800,127323280,3045,3045,3045,3045,0
|
|
20241218,193700,127323280,3045,3045,3045,3045,0
|
|
20241218,193600,127323280,3045,3045,3045,3045,0
|
|
20241218,193500,127323280,3045,3045,3045,3045,0
|
|
20241218,193400,127323280,3045,3045,3045,3045,0
|
|
20241218,193300,127323280,3045,3045,3045,3045,0
|
|
20241218,193200,127323280,3045,3045,3045,3045,0
|
|
20241218,193100,127323280,3045,3045,3045,3045,0
|
|
20241218,193000,127323280,3045,3045,3045,3045,0
|
|
20241218,192900,127323280,3045,3045,3045,3045,0
|
|
20241218,192800,127323280,3045,3045,3045,3045,0
|
|
20241218,192700,127323280,3045,3045,3045,3045,0
|
|
20241218,192600,127323280,3045,3045,3045,3045,0
|
|
20241218,192500,127323280,3045,3045,3045,3045,0
|
|
20241218,192400,127323280,3045,3045,3045,3045,0
|
|
20241218,192300,127323280,3045,3045,3045,3045,0
|
|
20241218,192200,127323280,3045,3045,3045,3045,0
|
|
20241218,192100,127323280,3045,3045,3045,3045,0
|
|
20241218,192000,127323280,3045,3045,3045,3045,528
|
|
20241218,191900,127323280,3045,3045,3045,3045,0
|
|
20241218,191800,127323280,3045,3045,3045,3045,0
|
|
20241218,191700,127323280,3045,3045,3045,3045,0
|
|
20241218,191600,127323280,3045,3045,3045,3045,0
|
|
20241218,191500,127323280,3045,3045,3045,3045,0
|
|
20241218,191400,127323280,3045,3045,3045,3045,0
|
|
20241218,191300,127323280,3045,3045,3045,3045,0
|
|
20241218,191200,127323280,3045,3045,3045,3045,0
|
|
20241218,191100,127323280,3045,3045,3045,3045,0
|
|
20241218,191000,127323280,3045,3045,3045,3045,0
|
|
20241218,190900,127323280,3045,3045,3045,3045,0
|
|
20241218,190800,127323280,3045,3045,3045,3045,0
|
|
20241218,190700,127323280,3045,3045,3045,3045,0
|
|
20241218,190600,127323280,3045,3045,3045,3045,0
|
|
20241218,190500,127323280,3045,3045,3045,3045,0
|
|
20241218,190400,127323280,3045,3045,3045,3045,0
|
|
20241218,190300,127323280,3045,3045,3045,3045,0
|
|
20241218,190200,127323280,3045,3045,3045,3045,0
|
|
20241218,190100,127323280,3045,3045,3045,3045,0
|
|
20241218,190000,127323280,3045,3045,3045,3045,0
|
|
20241218,185900,127323280,3045,3045,3045,3045,0
|
|
20241218,185800,127323280,3045,3045,3045,3045,0
|
|
20241218,185700,127323280,3045,3045,3045,3045,0
|
|
20241218,185600,127323280,3045,3045,3045,3045,0
|
|
20241218,185500,127323280,3045,3045,3045,3045,0
|
|
20241218,185400,127323280,3045,3045,3045,3045,0
|
|
20241218,185300,127323280,3045,3045,3045,3045,0
|
|
20241218,185200,127323280,3045,3045,3045,3045,0
|
|
20241218,185100,127323280,3045,3045,3045,3045,0
|
|
20241218,185000,127323280,3045,3045,3045,3045,528
|
|
20241218,184900,127323280,3045,3045,3045,3045,0
|
|
20241218,184800,127323280,3045,3045,3045,3045,0
|
|
20241218,184700,127323280,3045,3045,3045,3045,0
|
|
20241218,184600,127323280,3045,3045,3045,3045,0
|
|
20241218,184500,127323280,3045,3045,3045,3045,0
|
|
20241218,184400,127323280,3045,3045,3045,3045,0
|
|
20241218,184300,127323280,3045,3045,3045,3045,0
|
|
20241218,184200,127323280,3045,3045,3045,3045,0
|
|
20241218,184100,127323280,3045,3045,3045,3045,0
|
|
20241218,184000,127323280,3045,3045,3045,3045,0
|
|
20241218,183900,127323280,3045,3045,3045,3045,0
|
|
20241218,183800,127323280,3045,3045,3045,3045,0
|
|
20241218,183700,127323280,3045,3045,3045,3045,0
|
|
20241218,183600,127323280,3045,3045,3045,3045,0
|
|
20241218,183500,127323280,3045,3045,3045,3045,0
|
|
20241218,183400,127323280,3045,3045,3045,3045,0
|
|
20241218,183300,127323280,3045,3045,3045,3045,0
|
|
20241218,183200,127323280,3045,3045,3045,3045,0
|
|
20241218,183100,127323280,3045,3045,3045,3045,0
|
|
20241218,183000,127323280,3045,3045,3045,3045,0
|
|
20241218,182900,127323280,3045,3045,3045,3045,0
|
|
20241218,182800,127323280,3045,3045,3045,3045,0
|
|
20241218,182700,127323280,3045,3045,3045,3045,0
|
|
20241218,182600,127323280,3045,3045,3045,3045,0
|
|
20241218,182500,127323280,3045,3045,3045,3045,0
|
|
20241218,182400,127323280,3045,3045,3045,3045,0
|
|
20241218,182300,127323280,3045,3045,3045,3045,0
|
|
20241218,182200,127323280,3045,3045,3045,3045,0
|
|
20241218,182100,127323280,3045,3045,3045,3045,0
|
|
20241218,182000,127323280,3045,3045,3045,3045,528
|
|
20241218,181900,127323280,3045,3045,3045,3045,0
|
|
20241218,181800,127323280,3045,3045,3045,3045,0
|
|
20241218,181700,127323280,3045,3045,3045,3045,0
|
|
20241218,181600,127323280,3045,3045,3045,3045,0
|
|
20241218,181500,127323280,3045,3045,3045,3045,0
|
|
20241218,181400,127323280,3045,3045,3045,3045,0
|
|
20241218,181300,127323280,3045,3045,3045,3045,0
|
|
20241218,181200,127323280,3045,3045,3045,3045,0
|
|
20241218,181100,127323280,3045,3045,3045,3045,0
|
|
20241218,181000,127323280,3045,3045,3045,3045,0
|
|
20241218,180900,127323280,3045,3045,3045,3045,0
|
|
20241218,180800,127323280,3045,3045,3045,3045,0
|
|
20241218,180700,127323280,3045,3045,3045,3045,0
|
|
20241218,180600,127323280,3045,3045,3045,3045,0
|
|
20241218,180500,127323280,3045,3045,3045,3045,0
|
|
20241218,180400,127323280,3045,3045,3045,3045,0
|
|
20241218,180300,127323280,3045,3045,3045,3045,0
|
|
20241218,180200,127323280,3045,3045,3045,3045,0
|
|
20241218,180100,127323280,3045,3045,3045,3045,0
|
|
20241218,180000,127323280,3045,3045,3045,3045,0
|
|
20241218,175900,127323280,3045,3045,3045,3045,0
|
|
20241218,175800,127323280,3045,3045,3045,3045,0
|
|
20241218,175700,127323280,3045,3045,3045,3045,0
|
|
20241218,175600,127323280,3045,3045,3045,3045,0
|
|
20241218,175500,127323280,3045,3045,3045,3045,0
|
|
20241218,175400,127323280,3045,3045,3045,3045,0
|
|
20241218,175300,127323280,3045,3045,3045,3045,0
|
|
20241218,175200,127323280,3045,3045,3045,3045,0
|
|
20241218,175100,127323280,3045,3045,3045,3045,0
|
|
20241218,175000,127323280,3045,3045,3045,3045,528
|
|
20241218,174900,127323280,3045,3045,3045,3045,0
|
|
20241218,174800,127323280,3045,3045,3045,3045,0
|
|
20241218,174700,127323280,3045,3045,3045,3045,0
|
|
20241218,174600,127323280,3045,3045,3045,3045,0
|
|
20241218,174500,127323280,3045,3045,3045,3045,0
|
|
20241218,174400,127323280,3045,3045,3045,3045,0
|
|
20241218,174300,127323280,3045,3045,3045,3045,0
|
|
20241218,174200,127323280,3045,3045,3045,3045,0
|
|
20241218,174100,127323280,3045,3045,3045,3045,0
|
|
20241218,174000,127323280,3045,3045,3045,3045,0
|
|
20241218,173900,127323280,3045,3045,3045,3045,0
|
|
20241218,173800,127323280,3045,3045,3045,3045,0
|
|
20241218,173700,127323280,3045,3045,3045,3045,0
|
|
20241218,173600,127323280,3045,3045,3045,3045,0
|
|
20241218,173500,127323280,3045,3045,3045,3045,0
|
|
20241218,173400,127323280,3045,3045,3045,3045,0
|
|
20241218,173300,127323280,3045,3045,3045,3045,0
|
|
20241218,173200,127323280,3045,3045,3045,3045,0
|
|
20241218,173100,127323280,3045,3045,3045,3045,0
|
|
20241218,173000,127323280,3045,3045,3045,3045,0
|
|
20241218,172900,127323280,3045,3045,3045,3045,0
|
|
20241218,172800,127323280,3045,3045,3045,3045,0
|
|
20241218,172700,127323280,3045,3045,3045,3045,0
|
|
20241218,172600,127323280,3045,3045,3045,3045,0
|
|
20241218,172500,127323280,3045,3045,3045,3045,0
|
|
20241218,172400,127323280,3045,3045,3045,3045,0
|
|
20241218,172300,127323280,3045,3045,3045,3045,0
|
|
20241218,172200,127323280,3045,3045,3045,3045,0
|
|
20241218,172100,127323280,3045,3045,3045,3045,0
|
|
20241218,172000,127323280,3045,3045,3045,3045,528
|
|
20241218,171900,127323280,3045,3045,3045,3045,0
|
|
20241218,171800,127323280,3045,3045,3045,3045,0
|
|
20241218,171700,127323280,3045,3045,3045,3045,0
|
|
20241218,171600,127323280,3045,3045,3045,3045,0
|
|
20241218,171500,127323280,3045,3045,3045,3045,0
|
|
20241218,171400,127323280,3045,3045,3045,3045,0
|
|
20241218,171300,127323280,3045,3045,3045,3045,0
|
|
20241218,171200,127323280,3045,3045,3045,3045,0
|
|
20241218,171100,127323280,3045,3045,3045,3045,0
|
|
20241218,171000,127323280,3045,3045,3045,3045,0
|
|
20241218,170900,127323280,3045,3045,3045,3045,0
|
|
20241218,170800,127323280,3045,3045,3045,3045,0
|
|
20241218,170700,127323280,3045,3045,3045,3045,0
|
|
20241218,170600,127323280,3045,3045,3045,3045,0
|
|
20241218,170500,127323280,3045,3045,3045,3045,0
|
|
20241218,170400,127323280,3045,3045,3045,3045,0
|
|
20241218,170300,127323280,3045,3045,3045,3045,0
|
|
20241218,170200,127323280,3045,3045,3045,3045,0
|
|
20241218,170100,127323280,3045,3045,3045,3045,0
|
|
20241218,170000,127323280,3045,3045,3045,3045,0
|
|
20241218,165900,127323280,3045,3045,3045,3045,0
|
|
20241218,165800,127323280,3045,3045,3045,3045,0
|
|
20241218,165700,127323280,3045,3045,3045,3045,0
|
|
20241218,165600,127323280,3045,3045,3045,3045,0
|
|
20241218,165500,127323280,3045,3045,3045,3045,0
|
|
20241218,165400,127323280,3045,3045,3045,3045,0
|
|
20241218,165300,127323280,3045,3045,3045,3045,0
|
|
20241218,165200,127323280,3045,3045,3045,3045,0
|
|
20241218,165100,127323280,3045,3045,3045,3045,0
|
|
20241218,165000,127323280,3045,3045,3045,3045,528
|
|
20241218,164900,127323280,3045,3045,3045,3045,0
|
|
20241218,164800,127323280,3045,3045,3045,3045,0
|
|
20241218,164700,127323280,3045,3045,3045,3045,0
|
|
20241218,164600,127323280,3045,3045,3045,3045,0
|
|
20241218,164500,127323280,3045,3045,3045,3045,0
|
|
20241218,164400,127323280,3045,3045,3045,3045,0
|
|
20241218,164300,127323280,3045,3045,3045,3045,0
|
|
20241218,164200,127323280,3045,3045,3045,3045,0
|
|
20241218,164100,127323280,3045,3045,3045,3045,0
|
|
20241218,164000,127323280,3045,3045,3045,3045,0
|
|
20241218,163900,127323280,3045,3045,3045,3045,0
|
|
20241218,163800,127323280,3045,3045,3045,3045,0
|
|
20241218,163700,127323280,3045,3045,3045,3045,0
|
|
20241218,163600,127323280,3045,3045,3045,3045,0
|
|
20241218,163500,127323280,3045,3045,3045,3045,0
|
|
20241218,163400,127323280,3045,3045,3045,3045,0
|
|
20241218,163300,127323280,3045,3045,3045,3045,0
|
|
20241218,163200,127323280,3045,3045,3045,3045,0
|
|
20241218,163100,127323280,3045,3045,3045,3045,0
|
|
20241218,163000,127323280,3045,3045,3045,3045,0
|
|
20241218,162900,127323280,3045,3045,3045,3045,0
|
|
20241218,162800,127323280,3045,3045,3045,3045,0
|
|
20241218,162700,127323280,3045,3045,3045,3045,0
|
|
20241218,162600,127323280,3045,3045,3045,3045,0
|
|
20241218,162500,127323280,3045,3045,3045,3045,0
|
|
20241218,162400,127323280,3045,3045,3045,3045,0
|
|
20241218,162300,127323280,3045,3045,3045,3045,0
|
|
20241218,162200,127323280,3045,3045,3045,3045,0
|
|
20241218,162100,127323280,3045,3045,3045,3045,0
|
|
20241218,162000,127323280,3045,3045,3045,3045,528
|
|
20241218,161900,127323280,3045,3045,3045,3045,0
|
|
20241218,161800,127323280,3045,3045,3045,3045,0
|
|
20241218,161700,127323280,3045,3045,3045,3045,0
|
|
20241218,161600,127323280,3045,3045,3045,3045,0
|
|
20241218,161500,127323280,3045,3045,3045,3045,0
|
|
20241218,161400,127323280,3045,3045,3045,3045,0
|
|
20241218,161300,127323280,3045,3045,3045,3045,0
|
|
20241218,161200,127323280,3045,3045,3045,3045,0
|
|
20241218,161100,127323280,3045,3045,3045,3045,0
|
|
20241218,161000,127323280,3045,3045,3045,3045,0
|
|
20241218,160900,127323280,3045,3045,3045,3045,0
|
|
20241218,160800,127323280,3045,3045,3045,3045,0
|
|
20241218,160700,127323280,3045,3045,3045,3045,0
|
|
20241218,160600,127323280,3045,3045,3045,3045,0
|
|
20241218,160500,127323280,3045,3045,3045,3045,0
|
|
20241218,160400,127323280,3045,3045,3045,3045,0
|
|
20241218,160300,127323280,3045,3045,3045,3045,0
|
|
20241218,160200,127323280,3045,3045,3045,3045,0
|
|
20241218,160100,127323280,3045,3045,3045,3045,0
|
|
20241218,160000,127323280,3045,3045,3045,3045,0
|
|
20241218,155900,127323280,3045,3045,3045,3045,0
|
|
20241218,155800,127323280,3045,3045,3045,3045,0
|
|
20241218,155700,127323280,3045,3045,3045,3045,0
|
|
20241218,155600,127323280,3045,3045,3045,3045,0
|
|
20241218,155500,127323280,3045,3045,3045,3045,0
|
|
20241218,155400,127323280,3045,3045,3045,3045,0
|
|
20241218,155300,127323280,3045,3045,3045,3045,0
|
|
20241218,155200,127323280,3045,3045,3045,3045,0
|
|
20241218,155100,127323280,3045,3045,3045,3045,0
|
|
20241218,155000,127323280,3045,3045,3045,3045,528
|
|
20241218,154900,127323280,3045,3045,3045,3045,0
|
|
20241218,154800,127323280,3045,3045,3045,3045,0
|
|
20241218,154700,127323280,3045,3045,3045,3045,0
|
|
20241218,154600,127323280,3045,3045,3045,3045,0
|
|
20241218,154500,127323280,3045,3045,3045,3045,0
|
|
20241218,154400,127323280,3045,3045,3045,3045,0
|
|
20241218,154300,127323280,3045,3045,3045,3045,0
|
|
20241218,154200,127323280,3045,3045,3045,3045,0
|
|
20241218,154100,127323280,3045,3045,3045,3045,0
|
|
20241218,154000,127323280,3045,3045,3045,3045,0
|
|
20241218,153900,127323280,3045,3045,3045,3045,0
|
|
20241218,153800,127323280,3045,3045,3045,3045,0
|
|
20241218,153700,127323280,3045,3045,3045,3045,0
|
|
20241218,153600,127323280,3045,3045,3045,3045,0
|
|
20241218,153500,127323280,3045,3045,3045,3045,0
|
|
20241218,153400,127323280,3045,3045,3045,3045,0
|
|
20241218,153300,127323280,3045,3045,3045,3045,0
|
|
20241218,153200,127323280,3045,3045,3045,3045,0
|
|
20241218,153100,127323280,3045,3045,3045,3045,0
|
|
20241218,153000,127323280,3045,3045,3045,3045,528
|
|
20241218,152900,125715520,3045,3045,3045,3045,0
|
|
20241218,152800,125715520,3045,3045,3045,3045,0
|
|
20241218,152700,125715520,3045,3045,3045,3045,0
|
|
20241218,152600,125715520,3045,3045,3045,3045,0
|
|
20241218,152500,125715520,3045,3045,3045,3045,0
|
|
20241218,152400,125715520,3045,3045,3045,3045,0
|
|
20241218,152300,125715520,3045,3045,3045,3045,0
|
|
20241218,152200,125715520,3045,3045,3045,3045,0
|
|
20241218,152100,125715520,3045,3045,3045,3045,0
|
|
20241218,152000,125715520,3045,3045,3045,3045,0
|
|
20241218,151900,125715520,3045,3040,3045,3040,190
|
|
20241218,151800,125137815,3040,3040,3040,3040,0
|
|
20241218,151700,125137815,3040,3040,3040,3040,0
|
|
20241218,151600,125137815,3040,3040,3040,3040,0
|
|
20241218,151500,125137815,3040,3040,3040,3040,0
|
|
20241218,151400,125137815,3040,3040,3040,3040,0
|
|
20241218,151300,125137815,3040,3040,3040,3040,0
|
|
20241218,151200,125137815,3040,3040,3040,3040,0
|
|
20241218,151100,125137815,3040,3040,3040,3040,33
|
|
20241218,151000,125037495,3045,3045,3045,3045,0
|
|
20241218,150900,125037495,3045,3045,3045,3045,0
|
|
20241218,150800,125037495,3045,3045,3045,3045,0
|
|
20241218,150700,125037495,3045,3045,3045,3045,0
|
|
20241218,150600,125037495,3045,3045,3045,3045,0
|
|
20241218,150500,125037495,3045,3035,3045,3035,84
|
|
20241218,150400,124782535,3045,3045,3045,3045,0
|
|
20241218,150300,124782535,3045,3045,3045,3045,0
|
|
20241218,150200,124782535,3045,3045,3045,3045,0
|
|
20241218,150100,124782535,3045,3045,3045,3045,0
|
|
20241218,150000,124782535,3045,3045,3045,3045,0
|
|
20241218,145900,124782535,3045,3045,3045,3045,0
|
|
20241218,145800,124782535,3045,3045,3045,3045,0
|
|
20241218,145700,124782535,3045,3045,3045,3045,0
|
|
20241218,145600,124782535,3045,3045,3045,3045,0
|
|
20241218,145500,124782535,3045,3045,3045,3045,0
|
|
20241218,145400,124782535,3045,3045,3045,3045,0
|
|
20241218,145300,124782535,3045,3025,3045,3025,3
|
|
20241218,145200,124773440,3025,3030,3030,3025,2034
|
|
20241218,145100,118615340,3035,3035,3035,3035,209
|
|
20241218,145000,117981025,3040,3040,3040,3040,1257
|
|
20241218,144900,114159745,3045,3040,3045,3040,559
|
|
20241218,144800,112460150,3045,3045,3045,3045,2
|
|
20241218,144700,112454060,3040,3040,3040,3040,500
|
|
20241218,144600,110934060,3045,3045,3045,3045,0
|
|
20241218,144500,110934060,3045,3045,3045,3045,365
|
|
20241218,144400,109822635,3045,3045,3045,3045,0
|
|
20241218,144300,109822635,3045,3045,3045,3045,0
|
|
20241218,144200,109822635,3045,3045,3045,3045,0
|
|
20241218,144100,109822635,3045,3040,3045,3040,15
|
|
20241218,144000,109777030,3045,3045,3045,3045,0
|
|
20241218,143900,109777030,3045,3045,3045,3045,0
|
|
20241218,143800,109777030,3045,3045,3045,3045,0
|
|
20241218,143700,109777030,3045,3045,3045,3045,0
|
|
20241218,143600,109777030,3045,3045,3045,3045,0
|
|
20241218,143500,109777030,3045,3045,3045,3045,0
|
|
20241218,143400,109777030,3045,3045,3045,3045,0
|
|
20241218,143300,109777030,3045,3045,3045,3045,0
|
|
20241218,143200,109777030,3045,3045,3045,3045,0
|
|
20241218,143100,109777030,3045,3040,3045,3040,102
|
|
20241218,143000,109466940,3045,3045,3045,3045,0
|
|
20241218,142900,109466940,3045,3045,3045,3045,0
|
|
20241218,142800,109466940,3045,3045,3045,3045,0
|
|
20241218,142700,109466940,3045,3045,3045,3045,7
|
|
20241218,142600,109445625,3045,3045,3045,3045,1
|
|
20241218,142500,109442580,3040,3040,3040,3040,94
|
|
20241218,142400,109156820,3045,3045,3045,3045,0
|
|
20241218,142300,109156820,3045,3045,3045,3045,0
|
|
20241218,142200,109156820,3045,3045,3045,3045,0
|
|
20241218,142100,109156820,3045,3045,3045,3045,0
|
|
20241218,142000,109156820,3045,3045,3045,3045,0
|
|
20241218,141900,109156820,3045,3045,3045,3045,0
|
|
20241218,141800,109156820,3045,3045,3045,3045,0
|
|
20241218,141700,109156820,3045,3045,3045,3045,0
|
|
20241218,141600,109156820,3045,3045,3045,3045,39
|
|
20241218,141500,109038065,3045,3045,3045,3045,1
|
|
20241218,141400,109035020,3040,3040,3040,3040,366
|
|
20241218,141300,107922380,3030,3030,3030,3030,101
|
|
20241218,141200,107616350,3040,3040,3040,3040,0
|
|
20241218,141100,107616350,3040,3040,3040,3040,0
|
|
20241218,141000,107616350,3040,3040,3040,3040,0
|
|
20241218,140900,107616350,3040,3040,3040,3040,0
|
|
20241218,140800,107616350,3040,3040,3040,3040,0
|
|
20241218,140700,107616350,3040,3040,3040,3040,0
|
|
20241218,140600,107616350,3040,3040,3040,3040,0
|
|
20241218,140500,107616350,3040,3040,3040,3040,0
|
|
20241218,140400,107616350,3040,3040,3040,3040,0
|
|
20241218,140300,107616350,3040,3040,3040,3040,0
|
|
20241218,140200,107616350,3040,3040,3040,3040,1
|
|
20241218,140100,107613310,3030,3030,3030,3030,0
|
|
20241218,140000,107613310,3030,3030,3030,3030,1
|
|
20241218,135900,107610280,3040,3040,3040,3040,0
|
|
20241218,135800,107610280,3040,3040,3040,3040,0
|
|
20241218,135700,107610280,3040,3040,3040,3040,0
|
|
20241218,135600,107610280,3040,3040,3040,3040,0
|
|
20241218,135500,107610280,3040,3040,3040,3040,0
|
|
20241218,135400,107610280,3040,3040,3040,3040,0
|
|
20241218,135300,107610280,3040,3040,3040,3040,0
|
|
20241218,135200,107610280,3040,3040,3040,3040,0
|
|
20241218,135100,107610280,3040,3040,3040,3040,0
|
|
20241218,135000,107610280,3040,3040,3040,3040,0
|
|
20241218,134900,107610280,3040,3040,3040,3040,0
|
|
20241218,134800,107610280,3040,3040,3040,3040,0
|
|
20241218,134700,107610280,3040,3040,3040,3040,164
|
|
20241218,134600,107111720,3040,3040,3040,3040,0
|
|
20241218,134500,107111720,3040,3035,3040,3035,101
|
|
20241218,134400,106805180,3035,3035,3035,3030,200
|
|
20241218,134300,106198680,3040,3040,3040,3040,0
|
|
20241218,134200,106198680,3040,3040,3040,3040,0
|
|
20241218,134100,106198680,3040,3040,3040,3040,0
|
|
20241218,134000,106198680,3040,3040,3040,3040,0
|
|
20241218,133900,106198680,3040,3040,3040,3040,0
|
|
20241218,133800,106198680,3040,3040,3040,3040,0
|
|
20241218,133700,106198680,3040,3040,3040,3040,0
|
|
20241218,133600,106198680,3040,3040,3040,3040,0
|
|
20241218,133500,106198680,3040,3040,3040,3040,0
|
|
20241218,133400,106198680,3040,3040,3040,3040,0
|
|
20241218,133300,106198680,3040,3040,3040,3040,0
|
|
20241218,133200,106198680,3040,3040,3040,3040,0
|
|
20241218,133100,106198680,3040,3040,3040,3040,82
|
|
20241218,133000,105949400,3040,3040,3040,3040,0
|
|
20241218,132900,105949400,3040,3040,3040,3040,0
|
|
20241218,132800,105949400,3040,3040,3040,3040,0
|
|
20241218,132700,105949400,3040,3040,3040,3040,1
|
|
20241218,132600,105946360,3035,3035,3035,3035,167
|
|
20241218,132500,105439515,3035,3035,3035,3035,0
|
|
20241218,132400,105439515,3035,3035,3035,3035,0
|
|
20241218,132300,105439515,3035,3035,3035,3035,50
|
|
20241218,132200,105287765,3035,3030,3035,3030,344
|
|
20241218,132100,104245440,3035,3035,3035,3035,86
|
|
20241218,132000,103984430,3040,3040,3040,3040,0
|
|
20241218,131900,103984430,3040,3040,3040,3040,1
|
|
20241218,131800,103981390,3030,3035,3035,3030,2066
|
|
20241218,131700,97716825,3040,3040,3040,3040,1
|
|
20241218,131600,97713785,3045,3045,3045,3045,0
|
|
20241218,131500,97713785,3045,3045,3045,3045,0
|
|
20241218,131400,97713785,3045,3045,3045,3045,0
|
|
20241218,131300,97713785,3045,3045,3045,3045,0
|
|
20241218,131200,97713785,3045,3045,3045,3045,0
|
|
20241218,131100,97713785,3045,3045,3045,3045,0
|
|
20241218,131000,97713785,3045,3045,3045,3045,0
|
|
20241218,130900,97713785,3045,3045,3045,3045,0
|
|
20241218,130800,97713785,3045,3045,3045,3045,0
|
|
20241218,130700,97713785,3045,3045,3045,3045,0
|
|
20241218,130600,97713785,3045,3045,3045,3045,0
|
|
20241218,130500,97713785,3045,3045,3045,3045,0
|
|
20241218,130400,97713785,3045,3045,3045,3045,0
|
|
20241218,130300,97713785,3045,3045,3045,3045,1
|
|
20241218,130200,97710740,3040,3040,3040,3040,1
|
|
20241218,130100,97707700,3045,3045,3045,3045,0
|
|
20241218,130000,97707700,3045,3045,3045,3045,0
|
|
20241218,125900,97707700,3045,3040,3045,3040,601
|
|
20241218,125800,95880655,3045,3045,3045,3045,0
|
|
20241218,125700,95880655,3045,3045,3045,3045,0
|
|
20241218,125600,95880655,3045,3045,3045,3045,0
|
|
20241218,125500,95880655,3045,3045,3045,3045,0
|
|
20241218,125400,95880655,3045,3040,3045,3040,5
|
|
20241218,125300,95865450,3045,3040,3045,3040,6
|
|
20241218,125200,95847205,3045,3045,3045,3045,0
|
|
20241218,125100,95847205,3045,3045,3045,3045,0
|
|
20241218,125000,95847205,3045,3045,3045,3045,1
|
|
20241218,124900,95844160,3045,3045,3045,3045,0
|
|
20241218,124800,95844160,3045,3045,3045,3045,0
|
|
20241218,124700,95844160,3045,3040,3045,3040,101
|
|
20241218,124600,95537115,3040,3040,3040,3040,194
|
|
20241218,124500,94947355,3040,3035,3040,3035,206
|
|
20241218,124400,94322115,3040,3040,3040,3040,0
|
|
20241218,124300,94322115,3040,3040,3040,3040,0
|
|
20241218,124200,94322115,3040,3040,3040,3040,0
|
|
20241218,124100,94322115,3040,3040,3040,3040,0
|
|
20241218,124000,94322115,3040,3040,3040,3040,100
|
|
20241218,123900,94018115,3045,3040,3045,3040,18
|
|
20241218,123800,93963385,3040,3040,3040,3040,84
|
|
20241218,123700,93708025,3045,3045,3045,3045,0
|
|
20241218,123600,93708025,3045,3045,3045,3045,0
|
|
20241218,123500,93708025,3045,3045,3045,3045,0
|
|
20241218,123400,93708025,3045,3045,3045,3045,0
|
|
20241218,123300,93708025,3045,3045,3045,3045,0
|
|
20241218,123200,93708025,3045,3045,3045,3045,0
|
|
20241218,123100,93708025,3045,3045,3045,3045,0
|
|
20241218,123000,93708025,3045,3045,3045,3045,0
|
|
20241218,122900,93708025,3045,3045,3045,3045,1
|
|
20241218,122800,93704980,3040,3040,3040,3040,26
|
|
20241218,122700,93625940,3045,3045,3045,3045,0
|
|
20241218,122600,93625940,3045,3045,3045,3045,0
|
|
20241218,122500,93625940,3045,3045,3045,3045,0
|
|
20241218,122400,93625940,3045,3045,3045,3045,0
|
|
20241218,122300,93625940,3045,3045,3045,3045,0
|
|
20241218,122200,93625940,3045,3045,3045,3045,1
|
|
20241218,122100,93622895,3040,3040,3040,3040,0
|
|
20241218,122000,93622895,3040,3040,3040,3040,99
|
|
20241218,121900,93321935,3040,3040,3040,3040,100
|
|
20241218,121800,93017935,3040,3040,3040,3040,100
|
|
20241218,121700,92713935,3040,3040,3040,3040,0
|
|
20241218,121600,92713935,3040,3040,3040,3040,0
|
|
20241218,121500,92713935,3040,3040,3040,3040,1
|
|
20241218,121400,92710895,3045,3045,3045,3045,0
|
|
20241218,121300,92710895,3045,3045,3045,3045,0
|
|
20241218,121200,92710895,3045,3045,3045,3045,0
|
|
20241218,121100,92710895,3045,3045,3045,3045,0
|
|
20241218,121000,92710895,3045,3045,3045,3045,0
|
|
20241218,120900,92710895,3045,3045,3045,3045,0
|
|
20241218,120800,92710895,3045,3045,3045,3045,0
|
|
20241218,120700,92710895,3045,3045,3045,3045,0
|
|
20241218,120600,92710895,3045,3045,3045,3045,0
|
|
20241218,120500,92710895,3045,3045,3045,3045,0
|
|
20241218,120400,92710895,3045,3045,3045,3045,114
|
|
20241218,120300,92363765,3045,3045,3045,3040,42
|
|
20241218,120200,92236075,3040,3040,3040,3040,523
|
|
20241218,120100,90646155,3040,3040,3040,3040,100
|
|
20241218,120000,90342155,3040,3040,3040,3040,1
|
|
20241218,115900,90339115,3040,3040,3040,3040,126
|
|
20241218,115800,89956075,3035,3035,3035,3035,131
|
|
20241218,115700,89558490,3040,3040,3040,3040,0
|
|
20241218,115600,89558490,3040,3040,3040,3040,0
|
|
20241218,115500,89558490,3040,3040,3040,3040,0
|
|
20241218,115400,89558490,3040,3040,3040,3040,0
|
|
20241218,115300,89558490,3040,3040,3040,3040,0
|
|
20241218,115200,89558490,3040,3040,3040,3040,0
|
|
20241218,115100,89558490,3040,3040,3040,3040,0
|
|
20241218,115000,89558490,3040,3040,3040,3040,0
|
|
20241218,114900,89558490,3040,3040,3040,3040,0
|
|
20241218,114800,89558490,3040,3040,3040,3040,0
|
|
20241218,114700,89558490,3040,3040,3040,3040,0
|
|
20241218,114600,89558490,3040,3040,3040,3040,0
|
|
20241218,114500,89558490,3040,3040,3040,3040,100
|
|
20241218,114400,89254490,3045,3045,3045,3045,0
|
|
20241218,114300,89254490,3045,3045,3045,3045,30
|
|
20241218,114200,89163140,3045,3045,3045,3045,0
|
|
20241218,114100,89163140,3045,3045,3045,3045,2
|
|
20241218,114000,89157050,3040,3040,3040,3040,100
|
|
20241218,113900,88853050,3050,3050,3050,3050,200
|
|
20241218,113800,88243050,3050,3050,3050,3050,0
|
|
20241218,113700,88243050,3050,3050,3050,3050,0
|
|
20241218,113600,88243050,3050,3050,3050,3050,0
|
|
20241218,113500,88243050,3050,3050,3050,3050,0
|
|
20241218,113400,88243050,3050,3050,3050,3050,0
|
|
20241218,113300,88243050,3050,3045,3050,3045,301
|
|
20241218,113200,87326500,3050,3050,3050,3050,0
|
|
20241218,113100,87326500,3050,3050,3050,3050,0
|
|
20241218,113000,87326500,3050,3045,3050,3045,4
|
|
20241218,112900,87314315,3045,3045,3045,3045,1792
|
|
20241218,112800,81857675,3045,3045,3045,3045,0
|
|
20241218,112700,81857675,3045,3045,3045,3045,0
|
|
20241218,112600,81857675,3045,3045,3045,3045,0
|
|
20241218,112500,81857675,3045,3045,3045,3045,0
|
|
20241218,112400,81857675,3045,3045,3045,3045,0
|
|
20241218,112300,81857675,3045,3045,3045,3045,0
|
|
20241218,112200,81857675,3045,3045,3045,3045,0
|
|
20241218,112100,81857675,3045,3045,3045,3045,4
|
|
20241218,112000,81845495,3045,3045,3045,3045,0
|
|
20241218,111900,81845495,3045,3045,3045,3045,1
|
|
20241218,111800,81842450,3040,3040,3040,3040,986
|
|
20241218,111700,78845010,3040,3035,3040,3035,101
|
|
20241218,111600,78538470,3035,3035,3035,3035,0
|
|
20241218,111500,78538470,3035,3030,3035,3030,1145
|
|
20241218,111400,75063545,3035,3035,3035,3035,0
|
|
20241218,111300,75063545,3035,3035,3035,3035,0
|
|
20241218,111200,75063545,3035,3035,3035,3035,0
|
|
20241218,111100,75063545,3035,3035,3035,3035,0
|
|
20241218,111000,75063545,3035,3035,3035,3035,0
|
|
20241218,110900,75063545,3035,3035,3035,3035,10
|
|
20241218,110800,75033195,3035,3035,3035,3035,0
|
|
20241218,110700,75033195,3035,3035,3035,3035,0
|
|
20241218,110600,75033195,3035,3035,3035,3035,0
|
|
20241218,110500,75033195,3035,3035,3035,3035,0
|
|
20241218,110400,75033195,3035,3035,3035,3035,1
|
|
20241218,110300,75030160,3030,3030,3030,3030,0
|
|
20241218,110200,75030160,3030,3030,3030,3030,659
|
|
20241218,110100,73033390,3030,3030,3030,3030,3
|
|
20241218,110000,73024300,3030,3030,3030,3030,0
|
|
20241218,105900,73024300,3030,3030,3030,3030,0
|
|
20241218,105800,73024300,3030,3030,3030,3030,0
|
|
20241218,105700,73024300,3030,3025,3030,3025,2131
|
|
20241218,105600,66570975,3025,3025,3025,3025,0
|
|
20241218,105500,66570975,3025,3025,3025,3025,6
|
|
20241218,105400,66552825,3025,3025,3025,3025,0
|
|
20241218,105300,66552825,3025,3025,3025,3025,0
|
|
20241218,105200,66552825,3025,3025,3025,3025,0
|
|
20241218,105100,66552825,3025,3025,3025,3025,0
|
|
20241218,105000,66552825,3025,3025,3025,3025,0
|
|
20241218,104900,66552825,3025,3025,3025,3025,0
|
|
20241218,104800,66552825,3025,3025,3025,3025,0
|
|
20241218,104700,66552825,3025,3025,3025,3025,3
|
|
20241218,104600,66543750,3025,3025,3025,3025,110
|
|
20241218,104500,66211000,3025,3025,3030,3025,34
|
|
20241218,104400,66108145,3025,3025,3030,3025,157
|
|
20241218,104300,65633215,3030,3030,3030,3030,0
|
|
20241218,104200,65633215,3030,3030,3030,3030,1833
|
|
20241218,104100,60079225,3025,3020,3025,3020,576
|
|
20241218,104000,58338705,3030,3025,3030,3025,119
|
|
20241218,103900,57978720,3025,3020,3025,3020,462
|
|
20241218,103800,56583450,3030,3030,3030,3030,0
|
|
20241218,103700,56583450,3030,3030,3030,3030,0
|
|
20241218,103600,56583450,3030,3030,3030,3030,0
|
|
20241218,103500,56583450,3030,3030,3030,3030,0
|
|
20241218,103400,56583450,3030,3030,3030,3030,90
|
|
20241218,103300,56310750,3030,3030,3030,3030,100
|
|
20241218,103200,56007750,3030,3030,3030,3030,0
|
|
20241218,103100,56007750,3030,3030,3030,3030,0
|
|
20241218,103000,56007750,3030,3030,3030,3030,0
|
|
20241218,102900,56007750,3030,3030,3030,3030,0
|
|
20241218,102800,56007750,3030,3030,3030,3030,0
|
|
20241218,102700,56007750,3030,3030,3030,3030,0
|
|
20241218,102600,56007750,3030,3030,3030,3030,0
|
|
20241218,102500,56007750,3030,3030,3030,3030,0
|
|
20241218,102400,56007750,3030,3030,3030,3030,0
|
|
20241218,102300,56007750,3030,3030,3030,3030,30
|
|
20241218,102200,55916850,3030,3030,3030,3030,0
|
|
20241218,102100,55916850,3030,3030,3030,3030,0
|
|
20241218,102000,55916850,3030,3030,3030,3030,0
|
|
20241218,101900,55916850,3030,3030,3030,3030,0
|
|
20241218,101800,55916850,3030,3030,3030,3030,0
|
|
20241218,101700,55916850,3030,3030,3030,3030,0
|
|
20241218,101600,55916850,3030,3030,3030,3030,0
|
|
20241218,101500,55916850,3030,3030,3030,3030,0
|
|
20241218,101400,55916850,3030,3030,3030,3030,0
|
|
20241218,101300,55916850,3030,3030,3030,3030,0
|
|
20241218,101200,55916850,3030,3030,3030,3030,0
|
|
20241218,101100,55916850,3030,3030,3030,3030,0
|
|
20241218,101000,55916850,3030,3030,3030,3030,1
|
|
20241218,100900,55913820,3025,3025,3025,3025,0
|
|
20241218,100800,55913820,3025,3025,3025,3025,0
|
|
20241218,100700,55913820,3025,3025,3025,3025,238
|
|
20241218,100600,55193870,3025,3025,3025,3025,0
|
|
20241218,100500,55193870,3025,3025,3025,3025,991
|
|
20241218,100400,52196095,3025,3025,3025,3025,1
|
|
20241218,100300,52193070,3020,3020,3020,3020,0
|
|
20241218,100200,52193070,3020,3020,3020,3020,0
|
|
20241218,100100,52193070,3020,3020,3020,3020,0
|
|
20241218,100000,52193070,3020,3020,3020,3020,0
|
|
20241218,095900,52193070,3020,3020,3020,3020,413
|
|
20241218,095800,50945810,3020,3020,3020,3020,400
|
|
20241218,095700,49737810,3020,3020,3020,3020,0
|
|
20241218,095600,49737810,3020,3020,3020,3020,0
|
|
20241218,095500,49737810,3020,3020,3020,3020,600
|
|
20241218,095400,47925810,3020,3020,3020,3020,0
|
|
20241218,095300,47925810,3020,3020,3020,3020,0
|
|
20241218,095200,47925810,3020,3020,3020,3020,0
|
|
20241218,095100,47925810,3020,3020,3020,3020,600
|
|
20241218,095000,46113810,3020,3020,3020,3020,207
|
|
20241218,094900,45488670,3020,3020,3020,3020,1795
|
|
20241218,094800,40067770,3015,3015,3015,3015,0
|
|
20241218,094700,40067770,3015,3015,3015,3015,369
|
|
20241218,094600,38955235,3020,3020,3020,3020,2
|
|
20241218,094500,38949195,3015,3015,3015,3015,2731
|
|
20241218,094400,30715230,3015,3015,3015,3015,100
|
|
20241218,094300,30413730,3015,3015,3015,3015,14
|
|
20241218,094200,30371520,3010,3010,3010,3010,467
|
|
20241218,094100,28965850,3010,3010,3010,3010,0
|
|
20241218,094000,28965850,3010,3010,3010,3010,1
|
|
20241218,093900,28962840,3010,3005,3010,3005,4
|
|
20241218,093800,28950815,3005,3005,3005,3005,1
|
|
20241218,093700,28947810,3010,3010,3010,3010,100
|
|
20241218,093600,28646810,3010,3010,3010,3010,0
|
|
20241218,093500,28646810,3010,3010,3010,3010,0
|
|
20241218,093400,28646810,3010,3010,3010,3010,3
|
|
20241218,093300,28637780,3015,3010,3015,3005,536
|
|
20241218,093200,27026665,3010,3010,3010,3010,115
|
|
20241218,093100,26680515,3015,3015,3015,3015,10
|
|
20241218,093000,26650365,2995,2995,2995,2995,0
|
|
20241218,092900,26650365,2995,2995,2995,2995,0
|
|
20241218,092800,26650365,2995,2995,2995,2995,0
|
|
20241218,092700,26650365,2995,2995,2995,2995,0
|
|
20241218,092600,26650365,2995,2995,2995,2995,0
|
|
20241218,092500,26650365,2995,2995,2995,2995,0
|
|
20241218,092400,26650365,2995,2995,2995,2995,0
|
|
20241218,092300,26650365,2995,2995,2995,2995,0
|
|
20241218,092200,26650365,2995,2995,2995,2995,0
|
|
20241218,092100,26650365,2995,3010,3010,2995,2243
|
|
20241218,092000,19928160,3015,3015,3015,3015,100
|
|
20241218,091900,19626660,3015,3015,3015,3015,200
|
|
20241218,091800,19023660,3015,3015,3015,3015,1000
|
|
20241218,091700,16008660,3015,3015,3015,3015,0
|
|
20241218,091600,16008660,3015,3015,3015,3015,0
|
|
20241218,091500,16008660,3015,3015,3015,3015,0
|
|
20241218,091400,16008660,3015,2995,3015,2995,2500
|
|
20241218,091300,8491160,3010,3015,3015,2995,1127
|
|
20241218,091200,5113330,3025,3025,3025,3025,0
|
|
20241218,091100,5113330,3025,3025,3025,3025,2
|
|
20241218,091000,5107280,3020,3020,3020,3020,100
|
|
20241218,090900,4805280,3020,3020,3020,3020,0
|
|
20241218,090800,4805280,3020,3030,3030,3020,5
|
|
20241218,090700,4790160,3040,3010,3040,3010,1072
|
|
20241218,090600,1550470,3010,3010,3010,3010,0
|
|
20241218,090500,1550470,3010,3010,3010,3010,0
|
|
20241218,090400,1550470,3010,3010,3010,3010,0
|
|
20241218,090300,1550470,3010,2990,3010,2990,102
|
|
20241218,090200,1244215,3000,2990,3000,2980,350
|
|
20241218,090100,199700,2990,2990,2990,2990,4
|
|
20241218,090000,187740,2980,2980,2980,2980,63
|