589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184600,116475865,4900,4900,4900,4900,46
|
|
20241206,184500,116475865,4900,4900,4900,4900,0
|
|
20241206,184400,116475865,4900,4900,4900,4900,0
|
|
20241206,184300,116475865,4900,4900,4900,4900,0
|
|
20241206,184200,116475865,4900,4900,4900,4900,0
|
|
20241206,184100,116475865,4900,4900,4900,4900,0
|
|
20241206,184000,116475865,4900,4900,4900,4900,0
|
|
20241206,183900,116475865,4900,4900,4900,4900,0
|
|
20241206,183800,116475865,4900,4900,4900,4900,0
|
|
20241206,183700,116475865,4900,4900,4900,4900,0
|
|
20241206,183600,116475865,4900,4900,4900,4900,0
|
|
20241206,183500,116475865,4900,4900,4900,4900,0
|
|
20241206,183400,116475865,4900,4900,4900,4900,0
|
|
20241206,183300,116475865,4900,4900,4900,4900,0
|
|
20241206,183200,116475865,4900,4900,4900,4900,0
|
|
20241206,183100,116475865,4900,4900,4900,4900,0
|
|
20241206,183000,116475865,4900,4900,4900,4900,0
|
|
20241206,182900,116475865,4900,4900,4900,4900,0
|
|
20241206,182800,116475865,4900,4900,4900,4900,0
|
|
20241206,182700,116475865,4900,4900,4900,4900,0
|
|
20241206,182600,116475865,4900,4900,4900,4900,0
|
|
20241206,182500,116475865,4900,4900,4900,4900,0
|
|
20241206,182400,116475865,4900,4900,4900,4900,0
|
|
20241206,182300,116475865,4900,4900,4900,4900,0
|
|
20241206,182200,116475865,4900,4900,4900,4900,0
|
|
20241206,182100,116475865,4900,4900,4900,4900,0
|
|
20241206,182000,116475865,4900,4900,4900,4900,0
|
|
20241206,181900,116475865,4900,4900,4900,4900,0
|
|
20241206,181800,116475865,4900,4900,4900,4900,0
|
|
20241206,181700,116475865,4900,4900,4900,4900,0
|
|
20241206,181600,116475865,4900,4900,4900,4900,46
|
|
20241206,181500,116475865,4900,4900,4900,4900,0
|
|
20241206,181400,116475865,4900,4900,4900,4900,0
|
|
20241206,181300,116475865,4900,4900,4900,4900,0
|
|
20241206,181200,116475865,4900,4900,4900,4900,0
|
|
20241206,181100,116475865,4900,4900,4900,4900,0
|
|
20241206,181000,116475865,4900,4900,4900,4900,0
|
|
20241206,180900,116475865,4900,4900,4900,4900,0
|
|
20241206,180800,116475865,4900,4900,4900,4900,0
|
|
20241206,180700,116475865,4900,4900,4900,4900,0
|
|
20241206,180600,116475865,4900,4900,4900,4900,0
|
|
20241206,180500,116475865,4900,4900,4900,4900,0
|
|
20241206,180400,116475865,4900,4900,4900,4900,0
|
|
20241206,180300,116475865,4900,4900,4900,4900,0
|
|
20241206,180200,116475865,4900,4900,4900,4900,0
|
|
20241206,180100,116475865,4900,4900,4900,4900,0
|
|
20241206,180000,116475865,4900,4900,4900,4900,0
|
|
20241206,175900,116475865,4900,4900,4900,4900,0
|
|
20241206,175800,116475865,4900,4900,4900,4900,0
|
|
20241206,175700,116475865,4900,4900,4900,4900,0
|
|
20241206,175600,116475865,4900,4900,4900,4900,0
|
|
20241206,175500,116475865,4900,4900,4900,4900,0
|
|
20241206,175400,116475865,4900,4900,4900,4900,0
|
|
20241206,175300,116475865,4900,4900,4900,4900,0
|
|
20241206,175200,116475865,4900,4900,4900,4900,0
|
|
20241206,175100,116475865,4900,4900,4900,4900,0
|
|
20241206,175000,116475865,4900,4900,4900,4900,0
|
|
20241206,174900,116475865,4900,4900,4900,4900,0
|
|
20241206,174800,116475865,4900,4900,4900,4900,0
|
|
20241206,174700,116475865,4900,4900,4900,4900,0
|
|
20241206,174600,116475865,4900,4900,4900,4900,46
|
|
20241206,174500,116475865,4900,4900,4900,4900,0
|
|
20241206,174400,116475865,4900,4900,4900,4900,0
|
|
20241206,174300,116475865,4900,4900,4900,4900,0
|
|
20241206,174200,116475865,4900,4900,4900,4900,0
|
|
20241206,174100,116475865,4900,4900,4900,4900,0
|
|
20241206,174000,116475865,4900,4900,4900,4900,0
|
|
20241206,173900,116475865,4900,4900,4900,4900,0
|
|
20241206,173800,116475865,4900,4900,4900,4900,0
|
|
20241206,173700,116475865,4900,4900,4900,4900,0
|
|
20241206,173600,116475865,4900,4900,4900,4900,0
|
|
20241206,173500,116475865,4900,4900,4900,4900,0
|
|
20241206,173400,116475865,4900,4900,4900,4900,0
|
|
20241206,173300,116475865,4900,4900,4900,4900,0
|
|
20241206,173200,116475865,4900,4900,4900,4900,0
|
|
20241206,173100,116475865,4900,4900,4900,4900,0
|
|
20241206,173000,116475865,4900,4900,4900,4900,0
|
|
20241206,172900,116475865,4900,4900,4900,4900,0
|
|
20241206,172800,116475865,4900,4900,4900,4900,0
|
|
20241206,172700,116475865,4900,4900,4900,4900,0
|
|
20241206,172600,116475865,4900,4900,4900,4900,0
|
|
20241206,172500,116475865,4900,4900,4900,4900,0
|
|
20241206,172400,116475865,4900,4900,4900,4900,0
|
|
20241206,172300,116475865,4900,4900,4900,4900,0
|
|
20241206,172200,116475865,4900,4900,4900,4900,0
|
|
20241206,172100,116475865,4900,4900,4900,4900,0
|
|
20241206,172000,116475865,4900,4900,4900,4900,0
|
|
20241206,171900,116475865,4900,4900,4900,4900,0
|
|
20241206,171800,116475865,4900,4900,4900,4900,0
|
|
20241206,171700,116475865,4900,4900,4900,4900,0
|
|
20241206,171600,116475865,4900,4900,4900,4900,46
|
|
20241206,171500,116475865,4900,4900,4900,4900,0
|
|
20241206,171400,116475865,4900,4900,4900,4900,0
|
|
20241206,171300,116475865,4900,4900,4900,4900,0
|
|
20241206,171200,116475865,4900,4900,4900,4900,0
|
|
20241206,171100,116475865,4900,4900,4900,4900,0
|
|
20241206,171000,116475865,4900,4900,4900,4900,0
|
|
20241206,170900,116475865,4900,4900,4900,4900,0
|
|
20241206,170800,116475865,4900,4900,4900,4900,0
|
|
20241206,170700,116475865,4900,4900,4900,4900,0
|
|
20241206,170600,116475865,4900,4900,4900,4900,0
|
|
20241206,170500,116475865,4900,4900,4900,4900,0
|
|
20241206,170400,116475865,4900,4900,4900,4900,0
|
|
20241206,170300,116475865,4900,4900,4900,4900,0
|
|
20241206,170200,116475865,4900,4900,4900,4900,0
|
|
20241206,170100,116475865,4900,4900,4900,4900,0
|
|
20241206,170000,116475865,4900,4900,4900,4900,0
|
|
20241206,165900,116475865,4900,4900,4900,4900,0
|
|
20241206,165800,116475865,4900,4900,4900,4900,0
|
|
20241206,165700,116475865,4900,4900,4900,4900,0
|
|
20241206,165600,116475865,4900,4900,4900,4900,0
|
|
20241206,165500,116475865,4900,4900,4900,4900,0
|
|
20241206,165400,116475865,4900,4900,4900,4900,0
|
|
20241206,165300,116475865,4900,4900,4900,4900,0
|
|
20241206,165200,116475865,4900,4900,4900,4900,0
|
|
20241206,165100,116475865,4900,4900,4900,4900,0
|
|
20241206,165000,116475865,4900,4900,4900,4900,0
|
|
20241206,164900,116475865,4900,4900,4900,4900,0
|
|
20241206,164800,116475865,4900,4900,4900,4900,0
|
|
20241206,164700,116475865,4900,4900,4900,4900,0
|
|
20241206,164600,116475865,4900,4900,4900,4900,46
|
|
20241206,164500,116475865,4900,4900,4900,4900,0
|
|
20241206,164400,116475865,4900,4900,4900,4900,0
|
|
20241206,164300,116475865,4900,4900,4900,4900,0
|
|
20241206,164200,116475865,4900,4900,4900,4900,0
|
|
20241206,164100,116475865,4900,4900,4900,4900,0
|
|
20241206,164000,116475865,4900,4900,4900,4900,0
|
|
20241206,163900,116475865,4900,4900,4900,4900,0
|
|
20241206,163800,116475865,4900,4900,4900,4900,0
|
|
20241206,163700,116475865,4900,4900,4900,4900,0
|
|
20241206,163600,116475865,4900,4900,4900,4900,0
|
|
20241206,163500,116475865,4900,4900,4900,4900,0
|
|
20241206,163400,116475865,4900,4900,4900,4900,0
|
|
20241206,163300,116475865,4900,4900,4900,4900,0
|
|
20241206,163200,116475865,4900,4900,4900,4900,0
|
|
20241206,163100,116475865,4900,4900,4900,4900,0
|
|
20241206,163000,116475865,4900,4900,4900,4900,0
|
|
20241206,162900,116475865,4900,4900,4900,4900,0
|
|
20241206,162800,116475865,4900,4900,4900,4900,0
|
|
20241206,162700,116475865,4900,4900,4900,4900,0
|
|
20241206,162600,116475865,4900,4900,4900,4900,0
|
|
20241206,162500,116475865,4900,4900,4900,4900,0
|
|
20241206,162400,116475865,4900,4900,4900,4900,0
|
|
20241206,162300,116475865,4900,4900,4900,4900,0
|
|
20241206,162200,116475865,4900,4900,4900,4900,0
|
|
20241206,162100,116475865,4900,4900,4900,4900,0
|
|
20241206,162000,116475865,4900,4900,4900,4900,0
|
|
20241206,161900,116475865,4900,4900,4900,4900,0
|
|
20241206,161800,116475865,4900,4900,4900,4900,0
|
|
20241206,161700,116475865,4900,4900,4900,4900,0
|
|
20241206,161600,116475865,4900,4900,4900,4900,46
|
|
20241206,161500,116475865,4900,4900,4900,4900,0
|
|
20241206,161400,116475865,4900,4900,4900,4900,0
|
|
20241206,161300,116475865,4900,4900,4900,4900,0
|
|
20241206,161200,116475865,4900,4900,4900,4900,0
|
|
20241206,161100,116475865,4900,4900,4900,4900,0
|
|
20241206,161000,116475865,4900,4900,4900,4900,0
|
|
20241206,160900,116475865,4900,4900,4900,4900,0
|
|
20241206,160800,116475865,4900,4900,4900,4900,0
|
|
20241206,160700,116475865,4900,4900,4900,4900,0
|
|
20241206,160600,116475865,4900,4900,4900,4900,0
|
|
20241206,160500,116475865,4900,4900,4900,4900,0
|
|
20241206,160400,116475865,4900,4900,4900,4900,0
|
|
20241206,160300,116475865,4900,4900,4900,4900,0
|
|
20241206,160200,116475865,4900,4900,4900,4900,0
|
|
20241206,160100,116475865,4900,4900,4900,4900,0
|
|
20241206,160000,116475865,4900,4900,4900,4900,0
|
|
20241206,155900,116475865,4900,4900,4900,4900,0
|
|
20241206,155800,116475865,4900,4900,4900,4900,0
|
|
20241206,155700,116475865,4900,4900,4900,4900,0
|
|
20241206,155600,116475865,4900,4900,4900,4900,0
|
|
20241206,155500,116475865,4900,4900,4900,4900,0
|
|
20241206,155400,116475865,4900,4900,4900,4900,0
|
|
20241206,155300,116475865,4900,4900,4900,4900,0
|
|
20241206,155200,116475865,4900,4900,4900,4900,0
|
|
20241206,155100,116475865,4900,4900,4900,4900,0
|
|
20241206,155000,116475865,4900,4900,4900,4900,0
|
|
20241206,154900,116475865,4900,4900,4900,4900,0
|
|
20241206,154800,116475865,4900,4900,4900,4900,0
|
|
20241206,154700,116475865,4900,4900,4900,4900,0
|
|
20241206,154600,116475865,4900,4900,4900,4900,46
|
|
20241206,154500,116475865,4900,4900,4900,4900,0
|
|
20241206,154400,116475865,4900,4900,4900,4900,0
|
|
20241206,154300,116475865,4900,4900,4900,4900,0
|
|
20241206,154200,116475865,4900,4900,4900,4900,0
|
|
20241206,154100,116475865,4900,4900,4900,4900,0
|
|
20241206,154000,116475865,4900,4900,4900,4900,0
|
|
20241206,153900,116475865,4900,4900,4900,4900,0
|
|
20241206,153800,116475865,4900,4900,4900,4900,0
|
|
20241206,153700,116475865,4900,4900,4900,4900,0
|
|
20241206,153600,116475865,4900,4900,4900,4900,0
|
|
20241206,153500,116475865,4900,4900,4900,4900,0
|
|
20241206,153400,116475865,4900,4900,4900,4900,0
|
|
20241206,153300,116475865,4900,4900,4900,4900,0
|
|
20241206,153200,116475865,4900,4900,4900,4900,0
|
|
20241206,153100,116475865,4900,4900,4900,4900,0
|
|
20241206,153000,116475865,4900,4900,4900,4900,46
|
|
20241206,152900,116250465,4900,4900,4900,4900,0
|
|
20241206,152800,116250465,4900,4900,4900,4900,0
|
|
20241206,152700,116250465,4900,4900,4900,4900,0
|
|
20241206,152600,116250465,4900,4900,4900,4900,0
|
|
20241206,152500,116250465,4900,4900,4900,4900,0
|
|
20241206,152400,116250465,4900,4900,4900,4900,0
|
|
20241206,152300,116250465,4900,4900,4900,4900,0
|
|
20241206,152200,116250465,4900,4900,4900,4900,0
|
|
20241206,152100,116250465,4900,4900,4900,4900,0
|
|
20241206,152000,116250465,4900,4900,4900,4900,0
|
|
20241206,151900,116250465,4900,4900,4900,4900,17
|
|
20241206,151800,116167165,4905,4905,4905,4905,2
|
|
20241206,151700,116157355,4900,4900,4900,4900,0
|
|
20241206,151600,116157355,4900,4900,4900,4900,0
|
|
20241206,151500,116157355,4900,4900,4900,4900,0
|
|
20241206,151400,116157355,4900,4900,4900,4900,0
|
|
20241206,151300,116157355,4900,4900,4900,4900,0
|
|
20241206,151200,116157355,4900,4900,4900,4900,0
|
|
20241206,151100,116157355,4900,4900,4900,4900,0
|
|
20241206,151000,116157355,4900,4905,4905,4900,31
|
|
20241206,150900,116005345,4905,4905,4905,4905,0
|
|
20241206,150800,116005345,4905,4905,4905,4905,0
|
|
20241206,150700,116005345,4905,4905,4905,4905,2
|
|
20241206,150600,115995535,4905,4905,4905,4905,18
|
|
20241206,150500,115907245,4905,4905,4905,4905,0
|
|
20241206,150400,115907245,4905,4905,4905,4905,3
|
|
20241206,150300,115892530,4910,4910,4910,4910,0
|
|
20241206,150200,115892530,4910,4910,4910,4910,0
|
|
20241206,150100,115892530,4910,4910,4910,4910,0
|
|
20241206,150000,115892530,4910,4910,4910,4910,0
|
|
20241206,145900,115892530,4910,4910,4910,4910,0
|
|
20241206,145800,115892530,4910,4910,4910,4910,0
|
|
20241206,145700,115892530,4910,4910,4910,4910,0
|
|
20241206,145600,115892530,4910,4910,4910,4910,1
|
|
20241206,145500,115887620,4910,4910,4910,4910,0
|
|
20241206,145400,115887620,4910,4890,4910,4890,130
|
|
20241206,145300,115250440,4890,4890,4890,4890,1
|
|
20241206,145200,115245550,4885,4885,4885,4885,0
|
|
20241206,145100,115245550,4885,4885,4885,4885,11
|
|
20241206,145000,115191815,4890,4890,4890,4890,1
|
|
20241206,144900,115186925,4890,4890,4890,4890,1
|
|
20241206,144800,115182035,4890,4890,4890,4890,0
|
|
20241206,144700,115182035,4890,4890,4890,4890,0
|
|
20241206,144600,115182035,4890,4890,4890,4890,21
|
|
20241206,144500,115079345,4890,4890,4890,4890,0
|
|
20241206,144400,115079345,4890,4890,4890,4890,0
|
|
20241206,144300,115079345,4890,4890,4890,4890,1
|
|
20241206,144200,115074455,4890,4890,4890,4890,0
|
|
20241206,144100,115074455,4890,4890,4890,4890,2
|
|
20241206,144000,115064675,4890,4890,4890,4890,1
|
|
20241206,143900,115059785,4890,4890,4890,4890,1
|
|
20241206,143800,115054895,4890,4890,4890,4890,0
|
|
20241206,143700,115054895,4890,4890,4890,4890,0
|
|
20241206,143600,115054895,4890,4890,4890,4890,1
|
|
20241206,143500,115050005,4865,4865,4865,4865,0
|
|
20241206,143400,115050005,4865,4865,4865,4865,11
|
|
20241206,143300,114996490,4890,4890,4890,4890,0
|
|
20241206,143200,114996490,4890,4890,4890,4890,1
|
|
20241206,143100,114991600,4890,4890,4890,4890,0
|
|
20241206,143000,114991600,4890,4890,4890,4890,0
|
|
20241206,142900,114991600,4890,4890,4890,4890,19
|
|
20241206,142800,114898690,4890,4890,4890,4890,0
|
|
20241206,142700,114898690,4890,4890,4890,4890,0
|
|
20241206,142600,114898690,4890,4890,4890,4890,1
|
|
20241206,142500,114893800,4870,4870,4870,4870,1
|
|
20241206,142400,114888930,4870,4870,4870,4870,42
|
|
20241206,142300,114684390,4870,4870,4870,4870,25
|
|
20241206,142200,114562640,4870,4870,4870,4870,1
|
|
20241206,142100,114557770,4870,4870,4870,4870,5
|
|
20241206,142000,114533420,4870,4870,4870,4870,0
|
|
20241206,141900,114533420,4870,4870,4870,4870,1
|
|
20241206,141800,114528550,4860,4860,4860,4860,0
|
|
20241206,141700,114528550,4860,4860,4860,4860,11
|
|
20241206,141600,114475090,4870,4870,4870,4870,1
|
|
20241206,141500,114470220,4870,4870,4870,4870,1
|
|
20241206,141400,114465350,4860,4860,4860,4860,10
|
|
20241206,141300,114416750,4870,4870,4870,4870,0
|
|
20241206,141200,114416750,4870,4870,4870,4870,1
|
|
20241206,141100,114411880,4865,4865,4865,4865,100
|
|
20241206,141000,113925380,4870,4870,4870,4870,0
|
|
20241206,140900,113925380,4870,4870,4870,4870,1
|
|
20241206,140800,113920510,4870,4870,4870,4870,0
|
|
20241206,140700,113920510,4870,4870,4870,4870,0
|
|
20241206,140600,113920510,4870,4870,4870,4870,0
|
|
20241206,140500,113920510,4870,4870,4870,4870,1
|
|
20241206,140400,113915640,4860,4860,4860,4860,0
|
|
20241206,140300,113915640,4860,4860,4860,4860,1
|
|
20241206,140200,113910780,4870,4870,4870,4870,1
|
|
20241206,140100,113905910,4860,4860,4860,4860,0
|
|
20241206,140000,113905910,4860,4860,4860,4860,11
|
|
20241206,135900,113852450,4870,4870,4870,4870,1
|
|
20241206,135800,113847580,4870,4870,4870,4870,0
|
|
20241206,135700,113847580,4870,4870,4870,4870,0
|
|
20241206,135600,113847580,4870,4870,4870,4870,0
|
|
20241206,135500,113847580,4870,4870,4870,4870,1
|
|
20241206,135400,113842710,4870,4870,4870,4870,0
|
|
20241206,135300,113842710,4870,4870,4870,4870,0
|
|
20241206,135200,113842710,4870,4870,4870,4870,1
|
|
20241206,135100,113837840,4860,4860,4860,4860,241
|
|
20241206,135000,112666580,4860,4860,4860,4860,0
|
|
20241206,134900,112666580,4860,4860,4860,4860,0
|
|
20241206,134800,112666580,4860,4860,4860,4860,67
|
|
20241206,134700,112340960,4855,4860,4860,4855,37
|
|
20241206,134600,112161160,4870,4870,4870,4870,0
|
|
20241206,134500,112161160,4870,4870,4870,4870,1
|
|
20241206,134400,112156290,4860,4860,4860,4860,0
|
|
20241206,134300,112156290,4860,4860,4860,4860,11
|
|
20241206,134200,112102830,4870,4870,4870,4870,1
|
|
20241206,134100,112097960,4870,4870,4870,4870,0
|
|
20241206,134000,112097960,4870,4870,4870,4870,0
|
|
20241206,133900,112097960,4870,4870,4870,4870,0
|
|
20241206,133800,112097960,4870,4870,4870,4870,1
|
|
20241206,133700,112093090,4870,4870,4870,4870,0
|
|
20241206,133600,112093090,4870,4870,4870,4870,0
|
|
20241206,133500,112093090,4870,4870,4870,4870,1
|
|
20241206,133400,112088220,4870,4870,4870,4870,0
|
|
20241206,133300,112088220,4870,4870,4870,4870,0
|
|
20241206,133200,112088220,4870,4870,4870,4870,1
|
|
20241206,133100,112083350,4870,4870,4870,4870,0
|
|
20241206,133000,112083350,4870,4870,4870,4870,0
|
|
20241206,132900,112083350,4870,4870,4870,4870,0
|
|
20241206,132800,112083350,4870,4870,4870,4870,1
|
|
20241206,132700,112078480,4870,4870,4870,4870,0
|
|
20241206,132600,112078480,4870,4875,4875,4870,12
|
|
20241206,132500,112019995,4890,4890,4890,4890,1
|
|
20241206,132400,112015105,4890,4890,4890,4890,0
|
|
20241206,132300,112015105,4890,4890,4890,4890,0
|
|
20241206,132200,112015105,4890,4890,4890,4890,0
|
|
20241206,132100,112015105,4890,4890,4890,4890,1
|
|
20241206,132000,112010215,4890,4890,4890,4890,0
|
|
20241206,131900,112010215,4890,4890,4890,4890,0
|
|
20241206,131800,112010215,4890,4890,4890,4890,1
|
|
20241206,131700,112005325,4890,4890,4890,4890,1
|
|
20241206,131600,112000435,4890,4890,4890,4890,0
|
|
20241206,131500,112000435,4890,4890,4890,4890,0
|
|
20241206,131400,112000435,4890,4890,4890,4890,17
|
|
20241206,131300,111917305,4890,4890,4890,4890,1
|
|
20241206,131200,111912415,4890,4890,4890,4890,0
|
|
20241206,131100,111912415,4890,4890,4890,4890,0
|
|
20241206,131000,111912415,4890,4890,4890,4890,1
|
|
20241206,130900,111907525,4875,4875,4875,4875,12
|
|
20241206,130800,111849025,4895,4895,4895,4895,0
|
|
20241206,130700,111849025,4895,4895,4895,4895,1
|
|
20241206,130600,111844130,4895,4895,4895,4895,0
|
|
20241206,130500,111844130,4895,4895,4895,4895,0
|
|
20241206,130400,111844130,4895,4895,4895,4895,1
|
|
20241206,130300,111839235,4895,4895,4895,4895,0
|
|
20241206,130200,111839235,4895,4895,4895,4895,0
|
|
20241206,130100,111839235,4895,4895,4895,4895,0
|
|
20241206,130000,111839235,4895,4895,4895,4895,1
|
|
20241206,125900,111834340,4895,4895,4895,4895,0
|
|
20241206,125800,111834340,4895,4895,4895,4895,0
|
|
20241206,125700,111834340,4895,4895,4895,4895,1
|
|
20241206,125600,111829445,4895,4895,4895,4895,0
|
|
20241206,125500,111829445,4895,4895,4895,4895,0
|
|
20241206,125400,111829445,4895,4895,4895,4895,1
|
|
20241206,125300,111824550,4870,4870,4870,4870,0
|
|
20241206,125200,111824550,4870,4875,4875,4870,12
|
|
20241206,125100,111766095,4895,4895,4895,4895,0
|
|
20241206,125000,111766095,4895,4880,4895,4875,891
|
|
20241206,124900,107421000,4880,4880,4880,4880,0
|
|
20241206,124800,107421000,4880,4880,4880,4880,28
|
|
20241206,124700,107284360,4895,4895,4895,4895,1
|
|
20241206,124600,107279465,4880,4880,4880,4880,0
|
|
20241206,124500,107279465,4880,4880,4880,4880,0
|
|
20241206,124400,107279465,4880,4900,4900,4880,154
|
|
20241206,124300,106527925,4880,4880,4880,4880,0
|
|
20241206,124200,106527925,4880,4880,4880,4880,0
|
|
20241206,124100,106527925,4880,4875,4880,4875,136
|
|
20241206,124000,105864730,4875,4875,4875,4875,1
|
|
20241206,123900,105859855,4875,4875,4875,4875,0
|
|
20241206,123800,105859855,4875,4875,4875,4875,1
|
|
20241206,123700,105854980,4875,4875,4875,4875,1
|
|
20241206,123600,105850105,4870,4870,4870,4870,3
|
|
20241206,123500,105835495,4870,4870,4870,4870,12
|
|
20241206,123400,105777055,4875,4875,4875,4875,1
|
|
20241206,123300,105772180,4875,4875,4875,4875,0
|
|
20241206,123200,105772180,4875,4875,4875,4875,0
|
|
20241206,123100,105772180,4875,4875,4875,4875,0
|
|
20241206,123000,105772180,4875,4875,4875,4875,1
|
|
20241206,122900,105767305,4870,4870,4870,4870,55
|
|
20241206,122800,105499455,4870,4870,4870,4870,0
|
|
20241206,122700,105499455,4870,4870,4870,4870,1
|
|
20241206,122600,105494585,4870,4870,4870,4870,10
|
|
20241206,122500,105445885,4870,4870,4870,4870,0
|
|
20241206,122400,105445885,4870,4870,4870,4870,1
|
|
20241206,122300,105441015,4870,4870,4870,4870,20
|
|
20241206,122200,105343615,4870,4870,4870,4870,0
|
|
20241206,122100,105343615,4870,4870,4870,4870,0
|
|
20241206,122000,105343615,4870,4870,4870,4870,1
|
|
20241206,121900,105338745,4855,4855,4855,4855,0
|
|
20241206,121800,105338745,4855,4855,4855,4855,12
|
|
20241206,121700,105280485,4870,4870,4870,4870,1
|
|
20241206,121600,105275615,4850,4850,4850,4850,0
|
|
20241206,121500,105275615,4850,4850,4850,4850,0
|
|
20241206,121400,105275615,4850,4870,4870,4850,10
|
|
20241206,121300,105227095,4870,4870,4870,4870,0
|
|
20241206,121200,105227095,4870,4870,4870,4870,104
|
|
20241206,121100,104720615,4870,4870,4870,4870,0
|
|
20241206,121000,104720615,4870,4870,4870,4870,1
|
|
20241206,120900,104715745,4850,4850,4850,4850,0
|
|
20241206,120800,104715745,4850,4850,4850,4850,1
|
|
20241206,120700,104710895,4870,4870,4870,4870,1
|
|
20241206,120600,104706025,4870,4870,4870,4870,0
|
|
20241206,120500,104706025,4870,4870,4870,4870,0
|
|
20241206,120400,104706025,4870,4870,4870,4870,1
|
|
20241206,120300,104701155,4835,4835,4835,4835,0
|
|
20241206,120200,104701155,4835,4835,4835,4835,0
|
|
20241206,120100,104701155,4835,4875,4875,4835,13
|
|
20241206,120000,104638260,4880,4880,4880,4880,0
|
|
20241206,115900,104638260,4880,4880,4880,4880,0
|
|
20241206,115800,104638260,4880,4880,4880,4880,0
|
|
20241206,115700,104638260,4880,4880,4880,4880,1
|
|
20241206,115600,104633380,4880,4880,4880,4880,40
|
|
20241206,115500,104438180,4900,4900,4900,4900,0
|
|
20241206,115400,104438180,4900,4900,4900,4900,1
|
|
20241206,115300,104433280,4900,4900,4900,4900,0
|
|
20241206,115200,104433280,4900,4900,4900,4900,0
|
|
20241206,115100,104433280,4900,4900,4900,4900,1
|
|
20241206,115000,104428380,4900,4900,4900,4900,0
|
|
20241206,114900,104428380,4900,4900,4900,4900,0
|
|
20241206,114800,104428380,4900,4865,4900,4825,1098
|
|
20241206,114700,99111635,4895,4895,4895,4895,1
|
|
20241206,114600,99106740,4895,4895,4895,4895,0
|
|
20241206,114500,99106740,4895,4895,4895,4895,4
|
|
20241206,114400,99087160,4895,4865,4895,4865,13
|
|
20241206,114300,99023885,4895,4895,4895,4895,0
|
|
20241206,114200,99023885,4895,4895,4895,4895,0
|
|
20241206,114100,99023885,4895,4895,4895,4895,0
|
|
20241206,114000,99023885,4895,4895,4895,4895,1
|
|
20241206,113900,99018990,4895,4895,4895,4895,0
|
|
20241206,113800,99018990,4895,4895,4895,4895,0
|
|
20241206,113700,99018990,4895,4895,4895,4895,0
|
|
20241206,113600,99018990,4895,4895,4895,4895,0
|
|
20241206,113500,99018990,4895,4895,4895,4895,0
|
|
20241206,113400,99018990,4895,4895,4895,4895,1
|
|
20241206,113300,99014095,4895,4895,4895,4895,0
|
|
20241206,113200,99014095,4895,4895,4895,4895,0
|
|
20241206,113100,99014095,4895,4895,4895,4895,3
|
|
20241206,113000,98999410,4905,4905,4905,4905,0
|
|
20241206,112900,98999410,4905,4905,4905,4905,0
|
|
20241206,112800,98999410,4905,4905,4905,4905,0
|
|
20241206,112700,98999410,4905,4855,4905,4855,13
|
|
20241206,112600,98936245,4905,4905,4905,4905,0
|
|
20241206,112500,98936245,4905,4905,4905,4905,0
|
|
20241206,112400,98936245,4905,4905,4905,4905,1
|
|
20241206,112300,98931340,4905,4905,4905,4905,0
|
|
20241206,112200,98931340,4905,4905,4905,4905,0
|
|
20241206,112100,98931340,4905,4905,4905,4905,1
|
|
20241206,112000,98926435,4905,4905,4905,4905,0
|
|
20241206,111900,98926435,4905,4905,4905,4905,0
|
|
20241206,111800,98926435,4905,4905,4905,4905,0
|
|
20241206,111700,98926435,4905,4905,4905,4905,1
|
|
20241206,111600,98921530,4855,4880,4880,4855,360
|
|
20241206,111500,97172935,4880,4880,4880,4880,21
|
|
20241206,111400,97070455,4910,4910,4910,4910,1
|
|
20241206,111300,97065545,4910,4910,4910,4910,0
|
|
20241206,111200,97065545,4910,4910,4910,4910,0
|
|
20241206,111100,97065545,4910,4910,4910,4910,1
|
|
20241206,111000,97060635,4880,4880,4880,4880,12
|
|
20241206,110900,97002075,4885,4885,4885,4885,0
|
|
20241206,110800,97002075,4885,4885,4885,4885,0
|
|
20241206,110700,97002075,4885,4880,4885,4880,144
|
|
20241206,110600,96298855,4875,4875,4875,4875,16
|
|
20241206,110500,96220855,4885,4885,4885,4885,0
|
|
20241206,110400,96220855,4885,4885,4885,4885,1
|
|
20241206,110300,96215970,4875,4875,4875,4875,0
|
|
20241206,110200,96215970,4875,4860,4875,4860,45
|
|
20241206,110100,95997060,4860,4860,4860,4860,1
|
|
20241206,110000,95992200,4860,4860,4860,4860,0
|
|
20241206,105900,95992200,4860,4860,4860,4860,1
|
|
20241206,105800,95987340,4870,4875,4875,4850,2003
|
|
20241206,105700,86261175,4910,4910,4910,4910,1
|
|
20241206,105600,86256265,4875,4875,4875,4875,0
|
|
20241206,105500,86256265,4875,4875,4875,4875,2
|
|
20241206,105400,86246515,4875,4910,4910,4875,186
|
|
20241206,105300,85339730,4880,4885,4885,4880,164
|
|
20241206,105200,84539310,4900,4900,4900,4900,0
|
|
20241206,105100,84539310,4900,4900,4900,4900,0
|
|
20241206,105000,84539310,4900,4900,4900,4900,0
|
|
20241206,104900,84539310,4900,4900,4900,4900,10
|
|
20241206,104800,84490310,4910,4910,4910,4910,0
|
|
20241206,104700,84490310,4910,4910,4910,4910,1
|
|
20241206,104600,84485400,4910,4910,4910,4910,0
|
|
20241206,104500,84485400,4910,4910,4910,4910,0
|
|
20241206,104400,84485400,4910,4910,4910,4910,0
|
|
20241206,104300,84485400,4910,4910,4910,4910,1
|
|
20241206,104200,84480490,4910,4910,4910,4910,0
|
|
20241206,104100,84480490,4910,4910,4910,4910,0
|
|
20241206,104000,84480490,4910,4910,4910,4910,1
|
|
20241206,103900,84475580,4905,4905,4905,4905,0
|
|
20241206,103800,84475580,4905,4905,4905,4905,0
|
|
20241206,103700,84475580,4905,4905,4905,4905,0
|
|
20241206,103600,84475580,4905,4900,4905,4900,13
|
|
20241206,103500,84411875,4915,4915,4915,4915,0
|
|
20241206,103400,84411875,4915,4915,4915,4915,0
|
|
20241206,103300,84411875,4915,4915,4915,4915,11
|
|
20241206,103200,84357810,4915,4915,4915,4915,3
|
|
20241206,103100,84343065,4915,4915,4915,4915,0
|
|
20241206,103000,84343065,4915,4915,4915,4915,1
|
|
20241206,102900,84338150,4925,4925,4925,4925,0
|
|
20241206,102800,84338150,4925,4925,4925,4925,0
|
|
20241206,102700,84338150,4925,4925,4925,4925,0
|
|
20241206,102600,84338150,4925,4925,4925,4925,1
|
|
20241206,102500,84333225,4915,4915,4915,4915,483
|
|
20241206,102400,81959280,4915,4915,4915,4915,0
|
|
20241206,102300,81959280,4915,4915,4915,4915,1
|
|
20241206,102200,81954365,4880,4880,4880,4880,0
|
|
20241206,102100,81954365,4880,4880,4880,4880,0
|
|
20241206,102000,81954365,4880,4905,4905,4875,417
|
|
20241206,101900,79911280,4930,4905,4930,4905,48
|
|
20241206,101800,79675815,4945,4945,4945,4945,0
|
|
20241206,101700,79675815,4945,4945,4945,4945,0
|
|
20241206,101600,79675815,4945,4945,4945,4945,1
|
|
20241206,101500,79670870,4930,4930,4930,4930,0
|
|
20241206,101400,79670870,4930,4925,4930,4925,1098
|
|
20241206,101300,74263070,4925,4925,4925,4925,732
|
|
20241206,101200,70657970,4910,4940,4940,4910,10139
|
|
20241206,101100,20852765,4940,4940,4940,4940,0
|
|
20241206,101000,20852765,4940,4945,4945,4940,29
|
|
20241206,100900,20709415,4950,4950,4950,4950,1
|
|
20241206,100800,20704465,4950,4950,4950,4950,1
|
|
20241206,100700,20699515,4945,4945,4945,4945,0
|
|
20241206,100600,20699515,4945,4945,4945,4945,6
|
|
20241206,100500,20669845,4950,4950,4950,4950,1
|
|
20241206,100400,20664895,4950,4950,4950,4950,0
|
|
20241206,100300,20664895,4950,4960,4960,4950,39
|
|
20241206,100200,20471835,4970,4950,4970,4950,280
|
|
20241206,100100,19085805,4960,4960,4960,4960,0
|
|
20241206,100000,19085805,4960,4960,4960,4950,32
|
|
20241206,095900,18927270,4960,4960,4960,4960,0
|
|
20241206,095800,18927270,4960,4960,4960,4960,3
|
|
20241206,095700,18912390,4960,4960,4960,4960,21
|
|
20241206,095600,18808230,4970,4970,4970,4970,1
|
|
20241206,095500,18803260,4970,4970,4970,4970,0
|
|
20241206,095400,18803260,4970,4970,4970,4970,0
|
|
20241206,095300,18803260,4970,4970,4970,4970,0
|
|
20241206,095200,18803260,4970,4970,4970,4970,0
|
|
20241206,095100,18803260,4970,4970,4970,4970,0
|
|
20241206,095000,18803260,4970,4970,4970,4970,0
|
|
20241206,094900,18803260,4970,4970,4970,4970,0
|
|
20241206,094800,18803260,4970,4970,4970,4970,0
|
|
20241206,094700,18803260,4970,4970,4970,4970,0
|
|
20241206,094600,18803260,4970,4970,4970,4970,0
|
|
20241206,094500,18803260,4970,4970,4970,4960,16
|
|
20241206,094400,18723765,4980,4980,4980,4980,136
|
|
20241206,094300,18046485,4980,4980,4980,4980,1
|
|
20241206,094200,18041505,4980,4985,4985,4975,776
|
|
20241206,094100,14177145,4990,4990,4990,4990,0
|
|
20241206,094000,14177145,4990,4990,4990,4990,0
|
|
20241206,093900,14177145,4990,4990,4990,4990,4
|
|
20241206,093800,14157185,4990,4990,4990,4990,1
|
|
20241206,093700,14152195,4990,4990,4990,4990,0
|
|
20241206,093600,14152195,4990,4990,4990,4990,8
|
|
20241206,093500,14112275,4990,4990,4990,4980,12
|
|
20241206,093400,14052445,4965,4965,4965,4965,247
|
|
20241206,093300,12826090,4950,4965,4965,4950,623
|
|
20241206,093200,9736700,4975,4975,4975,4975,0
|
|
20241206,093100,9736700,4975,4975,4975,4975,1
|
|
20241206,093000,9731725,4990,4990,4990,4990,0
|
|
20241206,092900,9731725,4990,4985,4990,4985,3
|
|
20241206,092800,9716760,4975,4965,4975,4965,222
|
|
20241206,092700,8612430,4975,4975,4975,4975,1
|
|
20241206,092600,8607455,4965,4965,4965,4965,49
|
|
20241206,092500,8364170,4965,4965,4965,4965,0
|
|
20241206,092400,8364170,4965,4965,4965,4965,1
|
|
20241206,092300,8359205,4965,4965,4965,4965,0
|
|
20241206,092200,8359205,4965,4965,4965,4965,5
|
|
20241206,092100,8334380,4975,4975,4975,4975,0
|
|
20241206,092000,8334380,4975,4975,4975,4975,4
|
|
20241206,091900,8314480,4960,4960,4960,4960,11
|
|
20241206,091800,8259920,4960,4960,4960,4960,0
|
|
20241206,091700,8259920,4960,4960,4960,4960,1
|
|
20241206,091600,8254960,4975,4975,4975,4975,0
|
|
20241206,091500,8254960,4975,4975,4975,4975,0
|
|
20241206,091400,8254960,4975,4975,4975,4975,0
|
|
20241206,091300,8254960,4975,4955,4975,4950,1140
|
|
20241206,091200,2609110,4955,4960,4960,4955,17
|
|
20241206,091100,2524860,4960,4960,4960,4960,30
|
|
20241206,091000,2376060,4975,4975,4975,4975,1
|
|
20241206,090900,2371085,4960,4960,4960,4960,0
|
|
20241206,090800,2371085,4960,4960,4960,4960,0
|
|
20241206,090700,2371085,4960,4960,4960,4960,0
|
|
20241206,090600,2371085,4960,4960,4975,4960,37
|
|
20241206,090500,2187380,4960,4960,4960,4960,2
|
|
20241206,090400,2177460,4960,4960,4960,4960,0
|
|
20241206,090300,2177460,4960,4960,4960,4960,0
|
|
20241206,090200,2177460,4960,4955,4960,4955,45
|
|
20241206,090100,1954480,4950,4950,4950,4950,44
|
|
20241206,090000,1736680,4945,4930,4945,4930,352
|