589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184600,96285825,4915,4915,4915,4915,447
|
|
20241210,184500,96285825,4915,4915,4915,4915,0
|
|
20241210,184400,96285825,4915,4915,4915,4915,0
|
|
20241210,184300,96285825,4915,4915,4915,4915,0
|
|
20241210,184200,96285825,4915,4915,4915,4915,0
|
|
20241210,184100,96285825,4915,4915,4915,4915,0
|
|
20241210,184000,96285825,4915,4915,4915,4915,0
|
|
20241210,183900,96285825,4915,4915,4915,4915,0
|
|
20241210,183800,96285825,4915,4915,4915,4915,0
|
|
20241210,183700,96285825,4915,4915,4915,4915,0
|
|
20241210,183600,96285825,4915,4915,4915,4915,0
|
|
20241210,183500,96285825,4915,4915,4915,4915,0
|
|
20241210,183400,96285825,4915,4915,4915,4915,0
|
|
20241210,183300,96285825,4915,4915,4915,4915,0
|
|
20241210,183200,96285825,4915,4915,4915,4915,0
|
|
20241210,183100,96285825,4915,4915,4915,4915,0
|
|
20241210,183000,96285825,4915,4915,4915,4915,0
|
|
20241210,182900,96285825,4915,4915,4915,4915,0
|
|
20241210,182800,96285825,4915,4915,4915,4915,0
|
|
20241210,182700,96285825,4915,4915,4915,4915,0
|
|
20241210,182600,96285825,4915,4915,4915,4915,0
|
|
20241210,182500,96285825,4915,4915,4915,4915,0
|
|
20241210,182400,96285825,4915,4915,4915,4915,0
|
|
20241210,182300,96285825,4915,4915,4915,4915,0
|
|
20241210,182200,96285825,4915,4915,4915,4915,0
|
|
20241210,182100,96285825,4915,4915,4915,4915,0
|
|
20241210,182000,96285825,4915,4915,4915,4915,0
|
|
20241210,181900,96285825,4915,4915,4915,4915,0
|
|
20241210,181800,96285825,4915,4915,4915,4915,0
|
|
20241210,181700,96285825,4915,4915,4915,4915,0
|
|
20241210,181600,96285825,4915,4915,4915,4915,447
|
|
20241210,181500,96285825,4915,4915,4915,4915,0
|
|
20241210,181400,96285825,4915,4915,4915,4915,0
|
|
20241210,181300,96285825,4915,4915,4915,4915,0
|
|
20241210,181200,96285825,4915,4915,4915,4915,0
|
|
20241210,181100,96285825,4915,4915,4915,4915,0
|
|
20241210,181000,96285825,4915,4915,4915,4915,0
|
|
20241210,180900,96285825,4915,4915,4915,4915,0
|
|
20241210,180800,96285825,4915,4915,4915,4915,0
|
|
20241210,180700,96285825,4915,4915,4915,4915,0
|
|
20241210,180600,96285825,4915,4915,4915,4915,0
|
|
20241210,180500,96285825,4915,4915,4915,4915,0
|
|
20241210,180400,96285825,4915,4915,4915,4915,0
|
|
20241210,180300,96285825,4915,4915,4915,4915,0
|
|
20241210,180200,96285825,4915,4915,4915,4915,0
|
|
20241210,180100,96285825,4915,4915,4915,4915,0
|
|
20241210,180000,96285825,4915,4915,4915,4915,0
|
|
20241210,175900,96285825,4915,4915,4915,4915,0
|
|
20241210,175800,96285825,4915,4915,4915,4915,0
|
|
20241210,175700,96285825,4915,4915,4915,4915,0
|
|
20241210,175600,96285825,4915,4915,4915,4915,0
|
|
20241210,175500,96285825,4915,4915,4915,4915,0
|
|
20241210,175400,96285825,4915,4915,4915,4915,0
|
|
20241210,175300,96285825,4915,4915,4915,4915,0
|
|
20241210,175200,96285825,4915,4915,4915,4915,0
|
|
20241210,175100,96285825,4915,4915,4915,4915,0
|
|
20241210,175000,96285825,4915,4915,4915,4915,0
|
|
20241210,174900,96285825,4915,4915,4915,4915,0
|
|
20241210,174800,96285825,4915,4915,4915,4915,0
|
|
20241210,174700,96285825,4915,4915,4915,4915,0
|
|
20241210,174600,96285825,4915,4915,4915,4915,447
|
|
20241210,174500,96285825,4915,4915,4915,4915,0
|
|
20241210,174400,96285825,4915,4915,4915,4915,0
|
|
20241210,174300,96285825,4915,4915,4915,4915,0
|
|
20241210,174200,96285825,4915,4915,4915,4915,0
|
|
20241210,174100,96285825,4915,4915,4915,4915,0
|
|
20241210,174000,96285825,4915,4915,4915,4915,0
|
|
20241210,173900,96285825,4915,4915,4915,4915,0
|
|
20241210,173800,96285825,4915,4915,4915,4915,0
|
|
20241210,173700,96285825,4915,4915,4915,4915,0
|
|
20241210,173600,96285825,4915,4915,4915,4915,0
|
|
20241210,173500,96285825,4915,4915,4915,4915,0
|
|
20241210,173400,96285825,4915,4915,4915,4915,0
|
|
20241210,173300,96285825,4915,4915,4915,4915,0
|
|
20241210,173200,96285825,4915,4915,4915,4915,0
|
|
20241210,173100,96285825,4915,4915,4915,4915,0
|
|
20241210,173000,96285825,4915,4915,4915,4915,0
|
|
20241210,172900,96285825,4915,4915,4915,4915,0
|
|
20241210,172800,96285825,4915,4915,4915,4915,0
|
|
20241210,172700,96285825,4915,4915,4915,4915,0
|
|
20241210,172600,96285825,4915,4915,4915,4915,0
|
|
20241210,172500,96285825,4915,4915,4915,4915,0
|
|
20241210,172400,96285825,4915,4915,4915,4915,0
|
|
20241210,172300,96285825,4915,4915,4915,4915,0
|
|
20241210,172200,96285825,4915,4915,4915,4915,0
|
|
20241210,172100,96285825,4915,4915,4915,4915,0
|
|
20241210,172000,96285825,4915,4915,4915,4915,0
|
|
20241210,171900,96285825,4915,4915,4915,4915,0
|
|
20241210,171800,96285825,4915,4915,4915,4915,0
|
|
20241210,171700,96285825,4915,4915,4915,4915,0
|
|
20241210,171600,96285825,4915,4915,4915,4915,447
|
|
20241210,171500,96285825,4915,4915,4915,4915,0
|
|
20241210,171400,96285825,4915,4915,4915,4915,0
|
|
20241210,171300,96285825,4915,4915,4915,4915,0
|
|
20241210,171200,96285825,4915,4915,4915,4915,0
|
|
20241210,171100,96285825,4915,4915,4915,4915,0
|
|
20241210,171000,96285825,4915,4915,4915,4915,0
|
|
20241210,170900,96285825,4915,4915,4915,4915,0
|
|
20241210,170800,96285825,4915,4915,4915,4915,0
|
|
20241210,170700,96285825,4915,4915,4915,4915,0
|
|
20241210,170600,96285825,4915,4915,4915,4915,0
|
|
20241210,170500,96285825,4915,4915,4915,4915,0
|
|
20241210,170400,96285825,4915,4915,4915,4915,0
|
|
20241210,170300,96285825,4915,4915,4915,4915,0
|
|
20241210,170200,96285825,4915,4915,4915,4915,0
|
|
20241210,170100,96285825,4915,4915,4915,4915,0
|
|
20241210,170000,96285825,4915,4915,4915,4915,0
|
|
20241210,165900,96285825,4915,4915,4915,4915,0
|
|
20241210,165800,96285825,4915,4915,4915,4915,0
|
|
20241210,165700,96285825,4915,4915,4915,4915,0
|
|
20241210,165600,96285825,4915,4915,4915,4915,0
|
|
20241210,165500,96285825,4915,4915,4915,4915,0
|
|
20241210,165400,96285825,4915,4915,4915,4915,0
|
|
20241210,165300,96285825,4915,4915,4915,4915,0
|
|
20241210,165200,96285825,4915,4915,4915,4915,0
|
|
20241210,165100,96285825,4915,4915,4915,4915,0
|
|
20241210,165000,96285825,4915,4915,4915,4915,0
|
|
20241210,164900,96285825,4915,4915,4915,4915,0
|
|
20241210,164800,96285825,4915,4915,4915,4915,0
|
|
20241210,164700,96285825,4915,4915,4915,4915,0
|
|
20241210,164600,96285825,4915,4915,4915,4915,447
|
|
20241210,164500,96285825,4915,4915,4915,4915,0
|
|
20241210,164400,96285825,4915,4915,4915,4915,0
|
|
20241210,164300,96285825,4915,4915,4915,4915,0
|
|
20241210,164200,96285825,4915,4915,4915,4915,0
|
|
20241210,164100,96285825,4915,4915,4915,4915,0
|
|
20241210,164000,96285825,4915,4915,4915,4915,0
|
|
20241210,163900,96285825,4915,4915,4915,4915,0
|
|
20241210,163800,96285825,4915,4915,4915,4915,0
|
|
20241210,163700,96285825,4915,4915,4915,4915,0
|
|
20241210,163600,96285825,4915,4915,4915,4915,0
|
|
20241210,163500,96285825,4915,4915,4915,4915,0
|
|
20241210,163400,96285825,4915,4915,4915,4915,0
|
|
20241210,163300,96285825,4915,4915,4915,4915,0
|
|
20241210,163200,96285825,4915,4915,4915,4915,0
|
|
20241210,163100,96285825,4915,4915,4915,4915,0
|
|
20241210,163000,96285825,4915,4915,4915,4915,0
|
|
20241210,162900,96285825,4915,4915,4915,4915,0
|
|
20241210,162800,96285825,4915,4915,4915,4915,0
|
|
20241210,162700,96285825,4915,4915,4915,4915,0
|
|
20241210,162600,96285825,4915,4915,4915,4915,0
|
|
20241210,162500,96285825,4915,4915,4915,4915,0
|
|
20241210,162400,96285825,4915,4915,4915,4915,0
|
|
20241210,162300,96285825,4915,4915,4915,4915,0
|
|
20241210,162200,96285825,4915,4915,4915,4915,0
|
|
20241210,162100,96285825,4915,4915,4915,4915,0
|
|
20241210,162000,96285825,4915,4915,4915,4915,0
|
|
20241210,161900,96285825,4915,4915,4915,4915,0
|
|
20241210,161800,96285825,4915,4915,4915,4915,0
|
|
20241210,161700,96285825,4915,4915,4915,4915,0
|
|
20241210,161600,96285825,4915,4915,4915,4915,447
|
|
20241210,161500,96285825,4915,4915,4915,4915,0
|
|
20241210,161400,96285825,4915,4915,4915,4915,0
|
|
20241210,161300,96285825,4915,4915,4915,4915,0
|
|
20241210,161200,96285825,4915,4915,4915,4915,0
|
|
20241210,161100,96285825,4915,4915,4915,4915,0
|
|
20241210,161000,96285825,4915,4915,4915,4915,0
|
|
20241210,160900,96285825,4915,4915,4915,4915,0
|
|
20241210,160800,96285825,4915,4915,4915,4915,0
|
|
20241210,160700,96285825,4915,4915,4915,4915,0
|
|
20241210,160600,96285825,4915,4915,4915,4915,0
|
|
20241210,160500,96285825,4915,4915,4915,4915,0
|
|
20241210,160400,96285825,4915,4915,4915,4915,0
|
|
20241210,160300,96285825,4915,4915,4915,4915,0
|
|
20241210,160200,96285825,4915,4915,4915,4915,0
|
|
20241210,160100,96285825,4915,4915,4915,4915,0
|
|
20241210,160000,96285825,4915,4915,4915,4915,0
|
|
20241210,155900,96285825,4915,4915,4915,4915,0
|
|
20241210,155800,96285825,4915,4915,4915,4915,0
|
|
20241210,155700,96285825,4915,4915,4915,4915,0
|
|
20241210,155600,96285825,4915,4915,4915,4915,0
|
|
20241210,155500,96285825,4915,4915,4915,4915,0
|
|
20241210,155400,96285825,4915,4915,4915,4915,0
|
|
20241210,155300,96285825,4915,4915,4915,4915,0
|
|
20241210,155200,96285825,4915,4915,4915,4915,0
|
|
20241210,155100,96285825,4915,4915,4915,4915,0
|
|
20241210,155000,96285825,4915,4915,4915,4915,0
|
|
20241210,154900,96285825,4915,4915,4915,4915,0
|
|
20241210,154800,96285825,4915,4915,4915,4915,0
|
|
20241210,154700,96285825,4915,4915,4915,4915,0
|
|
20241210,154600,96285825,4915,4915,4915,4915,447
|
|
20241210,154500,96285825,4915,4915,4915,4915,0
|
|
20241210,154400,96285825,4915,4915,4915,4915,0
|
|
20241210,154300,96285825,4915,4915,4915,4915,0
|
|
20241210,154200,96285825,4915,4915,4915,4915,0
|
|
20241210,154100,96285825,4915,4915,4915,4915,0
|
|
20241210,154000,96285825,4915,4915,4915,4915,0
|
|
20241210,153900,96285825,4915,4915,4915,4915,0
|
|
20241210,153800,96285825,4915,4915,4915,4915,0
|
|
20241210,153700,96285825,4915,4915,4915,4915,0
|
|
20241210,153600,96285825,4915,4915,4915,4915,0
|
|
20241210,153500,96285825,4915,4915,4915,4915,0
|
|
20241210,153400,96285825,4915,4915,4915,4915,0
|
|
20241210,153300,96285825,4915,4915,4915,4915,0
|
|
20241210,153200,96285825,4915,4915,4915,4915,0
|
|
20241210,153100,96285825,4915,4915,4915,4915,0
|
|
20241210,153000,96285825,4915,4915,4915,4915,447
|
|
20241210,152900,94088820,4975,4975,4975,4975,0
|
|
20241210,152800,94088820,4975,4975,4975,4975,0
|
|
20241210,152700,94088820,4975,4975,4975,4975,0
|
|
20241210,152600,94088820,4975,4975,4975,4975,0
|
|
20241210,152500,94088820,4975,4975,4975,4975,0
|
|
20241210,152400,94088820,4975,4975,4975,4975,0
|
|
20241210,152300,94088820,4975,4975,4975,4975,0
|
|
20241210,152200,94088820,4975,4975,4975,4975,0
|
|
20241210,152100,94088820,4975,4975,4975,4975,0
|
|
20241210,152000,94088820,4975,4975,4975,4975,0
|
|
20241210,151900,94088820,4975,4975,4975,4975,0
|
|
20241210,151800,94088820,4975,4975,4975,4975,0
|
|
20241210,151700,94088820,4975,4975,4975,4975,0
|
|
20241210,151600,94088820,4975,4975,4975,4975,0
|
|
20241210,151500,94088820,4975,4975,4975,4975,0
|
|
20241210,151400,94088820,4975,4970,4975,4970,122
|
|
20241210,151300,93482370,4980,4980,4980,4980,0
|
|
20241210,151200,93482370,4980,4970,4980,4970,404
|
|
20241210,151100,91472470,4970,4970,4975,4970,303
|
|
20241210,151000,89965565,4970,4970,4970,4970,0
|
|
20241210,150900,89965565,4970,4970,4970,4970,220
|
|
20241210,150800,88872165,4965,4965,4965,4965,222
|
|
20241210,150700,87769935,4980,4980,4980,4980,0
|
|
20241210,150600,87769935,4980,4930,4980,4930,1695
|
|
20241210,150500,79381720,4930,4930,4930,4930,0
|
|
20241210,150400,79381720,4930,4930,4930,4930,0
|
|
20241210,150300,79381720,4930,4930,4930,4930,0
|
|
20241210,150200,79381720,4930,4930,4930,4930,0
|
|
20241210,150100,79381720,4930,4930,4930,4930,0
|
|
20241210,150000,79381720,4930,4930,4930,4930,0
|
|
20241210,145900,79381720,4930,4930,4930,4930,0
|
|
20241210,145800,79381720,4930,4930,4930,4930,0
|
|
20241210,145700,79381720,4930,4930,4930,4930,0
|
|
20241210,145600,79381720,4930,4930,4930,4930,0
|
|
20241210,145500,79381720,4930,4930,4930,4930,0
|
|
20241210,145400,79381720,4930,4930,4930,4930,0
|
|
20241210,145300,79381720,4930,4930,4930,4930,0
|
|
20241210,145200,79381720,4930,4930,4930,4930,0
|
|
20241210,145100,79381720,4930,4930,4930,4930,31
|
|
20241210,145000,79228890,4940,4940,4940,4940,2
|
|
20241210,144900,79219010,4895,4895,4895,4895,0
|
|
20241210,144800,79219010,4895,4895,4895,4895,0
|
|
20241210,144700,79219010,4895,4895,4895,4895,2
|
|
20241210,144600,79209220,4945,4945,4945,4945,0
|
|
20241210,144500,79209220,4945,4945,4945,4945,0
|
|
20241210,144400,79209220,4945,4945,4945,4945,0
|
|
20241210,144300,79209220,4945,4945,4945,4945,0
|
|
20241210,144200,79209220,4945,4945,4945,4945,0
|
|
20241210,144100,79209220,4945,4945,4945,4945,0
|
|
20241210,144000,79209220,4945,4945,4945,4945,20
|
|
20241210,143900,79110320,4945,4920,4945,4900,793
|
|
20241210,143800,75224205,4945,4945,4945,4945,1
|
|
20241210,143700,75219260,4940,4940,4940,4940,0
|
|
20241210,143600,75219260,4940,4940,4940,4940,10
|
|
20241210,143500,75169860,4945,4945,4945,4945,0
|
|
20241210,143400,75169860,4945,4945,4945,4945,0
|
|
20241210,143300,75169860,4945,4945,4945,4945,0
|
|
20241210,143200,75169860,4945,4945,4945,4945,0
|
|
20241210,143100,75169860,4945,4930,4945,4930,315
|
|
20241210,143000,73612310,4930,4930,4930,4930,0
|
|
20241210,142900,73612310,4930,4930,4930,4930,0
|
|
20241210,142800,73612310,4930,4930,4930,4930,0
|
|
20241210,142700,73612310,4930,4930,4930,4930,0
|
|
20241210,142600,73612310,4930,4930,4930,4930,0
|
|
20241210,142500,73612310,4930,4930,4930,4930,0
|
|
20241210,142400,73612310,4930,4890,4930,4890,271
|
|
20241210,142300,72286695,4890,4890,4890,4890,0
|
|
20241210,142200,72286695,4890,4890,4890,4890,1
|
|
20241210,142100,72281805,4935,4935,4935,4935,0
|
|
20241210,142000,72281805,4935,4935,4935,4935,0
|
|
20241210,141900,72281805,4935,4935,4935,4935,0
|
|
20241210,141800,72281805,4935,4935,4935,4935,0
|
|
20241210,141700,72281805,4935,4935,4935,4935,0
|
|
20241210,141600,72281805,4935,4935,4935,4935,0
|
|
20241210,141500,72281805,4935,4935,4935,4935,0
|
|
20241210,141400,72281805,4935,4935,4935,4935,0
|
|
20241210,141300,72281805,4935,4935,4935,4935,0
|
|
20241210,141200,72281805,4935,4935,4935,4935,0
|
|
20241210,141100,72281805,4935,4935,4935,4935,0
|
|
20241210,141000,72281805,4935,4935,4935,4935,0
|
|
20241210,140900,72281805,4935,4935,4935,4935,0
|
|
20241210,140800,72281805,4935,4935,4935,4935,0
|
|
20241210,140700,72281805,4935,4935,4935,4935,22
|
|
20241210,140600,72173235,4905,4905,4905,4905,0
|
|
20241210,140500,72173235,4905,4905,4905,4905,0
|
|
20241210,140400,72173235,4905,4905,4905,4905,0
|
|
20241210,140300,72173235,4905,4905,4905,4905,0
|
|
20241210,140200,72173235,4905,4905,4905,4905,0
|
|
20241210,140100,72173235,4905,4905,4905,4905,0
|
|
20241210,140000,72173235,4905,4905,4905,4905,0
|
|
20241210,135900,72173235,4905,4905,4905,4905,0
|
|
20241210,135800,72173235,4905,4905,4905,4905,0
|
|
20241210,135700,72173235,4905,4905,4905,4905,0
|
|
20241210,135600,72173235,4905,4905,4905,4905,0
|
|
20241210,135500,72173235,4905,4905,4905,4905,0
|
|
20241210,135400,72173235,4905,4905,4905,4905,0
|
|
20241210,135300,72173235,4905,4905,4905,4905,0
|
|
20241210,135200,72173235,4905,4905,4905,4905,0
|
|
20241210,135100,72173235,4905,4905,4905,4905,271
|
|
20241210,135000,70843980,4905,4905,4905,4905,1
|
|
20241210,134900,70839075,4905,4905,4905,4905,0
|
|
20241210,134800,70839075,4905,4905,4905,4905,71
|
|
20241210,134700,70490820,4930,4930,4930,4930,0
|
|
20241210,134600,70490820,4930,4930,4930,4930,0
|
|
20241210,134500,70490820,4930,4930,4930,4930,0
|
|
20241210,134400,70490820,4930,4930,4930,4930,0
|
|
20241210,134300,70490820,4930,4930,4930,4930,0
|
|
20241210,134200,70490820,4930,4930,4930,4930,0
|
|
20241210,134100,70490820,4930,4930,4930,4930,0
|
|
20241210,134000,70490820,4930,4930,4930,4930,25
|
|
20241210,133900,70367570,4930,4930,4930,4930,118
|
|
20241210,133800,69785830,4935,4930,4935,4930,78
|
|
20241210,133700,69401115,4930,4930,4930,4930,0
|
|
20241210,133600,69401115,4930,4930,4930,4930,0
|
|
20241210,133500,69401115,4930,4930,4930,4930,0
|
|
20241210,133400,69401115,4930,4930,4930,4930,0
|
|
20241210,133300,69401115,4930,4930,4930,4930,0
|
|
20241210,133200,69401115,4930,4930,4930,4930,0
|
|
20241210,133100,69401115,4930,4930,4930,4930,0
|
|
20241210,133000,69401115,4930,4930,4930,4930,0
|
|
20241210,132900,69401115,4930,4930,4930,4930,1
|
|
20241210,132800,69396185,4900,4900,4900,4900,0
|
|
20241210,132700,69396185,4900,4900,4900,4900,0
|
|
20241210,132600,69396185,4900,4900,4900,4900,65
|
|
20241210,132500,69077685,4925,4900,4925,4900,253
|
|
20241210,132400,67836750,4920,4920,4920,4920,1
|
|
20241210,132300,67831830,4920,4920,4920,4920,0
|
|
20241210,132200,67831830,4920,4920,4920,4920,0
|
|
20241210,132100,67831830,4920,4900,4920,4900,112
|
|
20241210,132000,67282745,4900,4900,4900,4900,0
|
|
20241210,131900,67282745,4900,4900,4900,4900,0
|
|
20241210,131800,67282745,4900,4900,4900,4900,0
|
|
20241210,131700,67282745,4900,4900,4900,4900,0
|
|
20241210,131600,67282745,4900,4900,4900,4900,0
|
|
20241210,131500,67282745,4900,4900,4900,4900,0
|
|
20241210,131400,67282745,4900,4900,4900,4900,1
|
|
20241210,131300,67277845,4885,4885,4885,4885,0
|
|
20241210,131200,67277845,4885,4885,4885,4885,0
|
|
20241210,131100,67277845,4885,4885,4885,4885,0
|
|
20241210,131000,67277845,4885,4885,4885,4885,5
|
|
20241210,130900,67253420,4885,4885,4885,4885,0
|
|
20241210,130800,67253420,4885,4885,4885,4885,10
|
|
20241210,130700,67204570,4885,4885,4885,4885,1
|
|
20241210,130600,67199685,4905,4905,4905,4905,0
|
|
20241210,130500,67199685,4905,4905,4905,4905,0
|
|
20241210,130400,67199685,4905,4905,4905,4905,30
|
|
20241210,130300,67052535,4910,4910,4910,4910,0
|
|
20241210,130200,67052535,4910,4910,4910,4910,0
|
|
20241210,130100,67052535,4910,4910,4910,4910,0
|
|
20241210,130000,67052535,4910,4910,4910,4910,0
|
|
20241210,125900,67052535,4910,4910,4910,4910,0
|
|
20241210,125800,67052535,4910,4910,4910,4910,0
|
|
20241210,125700,67052535,4910,4910,4910,4910,0
|
|
20241210,125600,67052535,4910,4885,4910,4875,2106
|
|
20241210,125500,56773700,4880,4880,4880,4880,0
|
|
20241210,125400,56773700,4880,4890,4890,4880,65
|
|
20241210,125300,56456150,4910,4910,4910,4910,0
|
|
20241210,125200,56456150,4910,4910,4910,4910,0
|
|
20241210,125100,56456150,4910,4910,4910,4910,0
|
|
20241210,125000,56456150,4910,4910,4910,4910,1
|
|
20241210,124900,56451240,4890,4890,4890,4890,0
|
|
20241210,124800,56451240,4890,4890,4890,4890,0
|
|
20241210,124700,56451240,4890,4890,4890,4890,0
|
|
20241210,124600,56451240,4890,4890,4890,4890,0
|
|
20241210,124500,56451240,4890,4890,4890,4890,1
|
|
20241210,124400,56446350,4935,4935,4935,4935,0
|
|
20241210,124300,56446350,4935,4935,4935,4935,0
|
|
20241210,124200,56446350,4935,4935,4935,4935,0
|
|
20241210,124100,56446350,4935,4935,4935,4935,0
|
|
20241210,124000,56446350,4935,4935,4935,4935,0
|
|
20241210,123900,56446350,4935,4935,4935,4935,0
|
|
20241210,123800,56446350,4935,4935,4935,4935,0
|
|
20241210,123700,56446350,4935,4935,4935,4935,0
|
|
20241210,123600,56446350,4935,4935,4935,4935,0
|
|
20241210,123500,56446350,4935,4935,4935,4935,0
|
|
20241210,123400,56446350,4935,4935,4935,4935,0
|
|
20241210,123300,56446350,4935,4935,4935,4935,1
|
|
20241210,123200,56441415,4945,4900,4945,4900,400
|
|
20241210,123100,54466765,4875,4875,4875,4875,0
|
|
20241210,123000,54466765,4875,4875,4875,4875,2098
|
|
20241210,122900,44239015,4900,4900,4900,4900,0
|
|
20241210,122800,44239015,4900,4900,4900,4900,0
|
|
20241210,122700,44239015,4900,4900,4900,4900,0
|
|
20241210,122600,44239015,4900,4900,4900,4900,0
|
|
20241210,122500,44239015,4900,4900,4900,4900,0
|
|
20241210,122400,44239015,4900,4900,4900,4900,0
|
|
20241210,122300,44239015,4900,4900,4900,4900,0
|
|
20241210,122200,44239015,4900,4880,4900,4880,120
|
|
20241210,122100,43653195,4900,4900,4900,4900,0
|
|
20241210,122000,43653195,4900,4900,4900,4900,0
|
|
20241210,121900,43653195,4900,4900,4900,4900,0
|
|
20241210,121800,43653195,4900,4900,4900,4900,0
|
|
20241210,121700,43653195,4900,4900,4900,4900,0
|
|
20241210,121600,43653195,4900,4900,4900,4900,0
|
|
20241210,121500,43653195,4900,4900,4900,4900,0
|
|
20241210,121400,43653195,4900,4900,4900,4900,0
|
|
20241210,121300,43653195,4900,4900,4900,4900,0
|
|
20241210,121200,43653195,4900,4900,4900,4900,0
|
|
20241210,121100,43653195,4900,4900,4900,4900,2
|
|
20241210,121000,43643395,4885,4885,4885,4885,11
|
|
20241210,120900,43589660,4900,4900,4900,4900,0
|
|
20241210,120800,43589660,4900,4900,4900,4900,0
|
|
20241210,120700,43589660,4900,4890,4900,4890,7
|
|
20241210,120600,43555420,4900,4900,4900,4900,12
|
|
20241210,120500,43496620,4895,4895,4895,4895,0
|
|
20241210,120400,43496620,4895,4895,4895,4895,0
|
|
20241210,120300,43496620,4895,4895,4895,4895,0
|
|
20241210,120200,43496620,4895,4895,4895,4895,0
|
|
20241210,120100,43496620,4895,4895,4895,4895,0
|
|
20241210,120000,43496620,4895,4895,4895,4895,5
|
|
20241210,115900,43472145,4895,4895,4895,4895,1
|
|
20241210,115800,43467250,4900,4900,4900,4900,0
|
|
20241210,115700,43467250,4900,4900,4900,4900,18
|
|
20241210,115600,43379050,4900,4900,4900,4900,0
|
|
20241210,115500,43379050,4900,4900,4900,4900,0
|
|
20241210,115400,43379050,4900,4900,4900,4900,0
|
|
20241210,115300,43379050,4900,4900,4900,4900,0
|
|
20241210,115200,43379050,4900,4900,4900,4900,0
|
|
20241210,115100,43379050,4900,4900,4900,4900,0
|
|
20241210,115000,43379050,4900,4900,4900,4900,1
|
|
20241210,114900,43374150,4900,4900,4900,4900,0
|
|
20241210,114800,43374150,4900,4900,4900,4900,0
|
|
20241210,114700,43374150,4900,4900,4900,4900,6
|
|
20241210,114600,43344750,4910,4910,4910,4910,0
|
|
20241210,114500,43344750,4910,4910,4910,4910,0
|
|
20241210,114400,43344750,4910,4910,4910,4910,0
|
|
20241210,114300,43344750,4910,4910,4910,4910,0
|
|
20241210,114200,43344750,4910,4910,4910,4910,0
|
|
20241210,114100,43344750,4910,4910,4910,4910,0
|
|
20241210,114000,43344750,4910,4910,4910,4910,0
|
|
20241210,113900,43344750,4910,4910,4910,4910,0
|
|
20241210,113800,43344750,4910,4910,4910,4910,0
|
|
20241210,113700,43344750,4910,4910,4910,4910,0
|
|
20241210,113600,43344750,4910,4910,4910,4910,0
|
|
20241210,113500,43344750,4910,4910,4910,4910,0
|
|
20241210,113400,43344750,4910,4910,4910,4910,1
|
|
20241210,113300,43339840,4895,4895,4895,4895,200
|
|
20241210,113200,42360840,4910,4910,4910,4910,11
|
|
20241210,113100,42306830,4900,4900,4900,4900,1
|
|
20241210,113000,42301930,4910,4910,4910,4910,0
|
|
20241210,112900,42301930,4910,4910,4910,4910,0
|
|
20241210,112800,42301930,4910,4910,4910,4910,0
|
|
20241210,112700,42301930,4910,4910,4910,4910,0
|
|
20241210,112600,42301930,4910,4910,4910,4910,0
|
|
20241210,112500,42301930,4910,4910,4910,4910,0
|
|
20241210,112400,42301930,4910,4910,4910,4910,0
|
|
20241210,112300,42301930,4910,4910,4910,4910,0
|
|
20241210,112200,42301930,4910,4910,4910,4910,0
|
|
20241210,112100,42301930,4910,4910,4910,4910,0
|
|
20241210,112000,42301930,4910,4910,4910,4910,57
|
|
20241210,111900,42022060,4905,4905,4905,4905,53
|
|
20241210,111800,41762095,4910,4910,4910,4910,0
|
|
20241210,111700,41762095,4910,4905,4910,4905,69
|
|
20241210,111600,41423635,4905,4905,4905,4905,0
|
|
20241210,111500,41423635,4905,4905,4905,4905,0
|
|
20241210,111400,41423635,4905,4905,4905,4905,0
|
|
20241210,111300,41423635,4905,4905,4905,4905,0
|
|
20241210,111200,41423635,4905,4905,4905,4905,0
|
|
20241210,111100,41423635,4905,4905,4905,4905,0
|
|
20241210,111000,41423635,4905,4905,4905,4905,0
|
|
20241210,110900,41423635,4905,4905,4905,4905,0
|
|
20241210,110800,41423635,4905,4905,4905,4905,0
|
|
20241210,110700,41423635,4905,4905,4905,4905,0
|
|
20241210,110600,41423635,4905,4905,4905,4905,0
|
|
20241210,110500,41423635,4905,4905,4905,4905,0
|
|
20241210,110400,41423635,4905,4905,4905,4905,0
|
|
20241210,110300,41423635,4905,4905,4905,4905,0
|
|
20241210,110200,41423635,4905,4905,4905,4905,0
|
|
20241210,110100,41423635,4905,4905,4905,4905,0
|
|
20241210,110000,41423635,4905,4905,4905,4905,0
|
|
20241210,105900,41423635,4905,4905,4905,4905,0
|
|
20241210,105800,41423635,4905,4905,4905,4905,0
|
|
20241210,105700,41423635,4905,4905,4905,4905,0
|
|
20241210,105600,41423635,4905,4905,4905,4905,0
|
|
20241210,105500,41423635,4905,4905,4905,4905,66
|
|
20241210,105400,41099905,4900,4900,4900,4900,0
|
|
20241210,105300,41099905,4900,4870,4900,4870,215
|
|
20241210,105200,40051025,4865,4865,4865,4865,2
|
|
20241210,105100,40041295,4865,4865,4865,4865,1
|
|
20241210,105000,40036430,4865,4865,4865,4865,2
|
|
20241210,104900,40026700,4865,4875,4875,4865,366
|
|
20241210,104800,38244255,4875,4875,4875,4875,2
|
|
20241210,104700,38234505,4875,4875,4875,4875,2
|
|
20241210,104600,38224755,4870,4870,4870,4870,1
|
|
20241210,104500,38219885,4870,4870,4870,4870,9
|
|
20241210,104400,38176055,4870,4870,4870,4870,3
|
|
20241210,104300,38161445,4895,4870,4895,4870,2
|
|
20241210,104200,38151680,4870,4870,4870,4870,1
|
|
20241210,104100,38146810,4870,4870,4870,4870,12
|
|
20241210,104000,38088370,4870,4870,4870,4870,0
|
|
20241210,103900,38088370,4870,4870,4870,4870,1
|
|
20241210,103800,38083500,4895,4895,4895,4895,0
|
|
20241210,103700,38083500,4895,4895,4895,4895,1
|
|
20241210,103600,38078605,4900,4900,4900,4900,0
|
|
20241210,103500,38078605,4900,4900,4900,4900,0
|
|
20241210,103400,38078605,4900,4900,4900,4900,0
|
|
20241210,103300,38078605,4900,4900,4900,4900,0
|
|
20241210,103200,38078605,4900,4905,4905,4900,203
|
|
20241210,103100,37083890,4905,4905,4905,4905,0
|
|
20241210,103000,37083890,4905,4905,4905,4905,0
|
|
20241210,102900,37083890,4905,4905,4905,4905,0
|
|
20241210,102800,37083890,4905,4905,4905,4905,0
|
|
20241210,102700,37083890,4905,4905,4905,4905,0
|
|
20241210,102600,37083890,4905,4905,4905,4905,0
|
|
20241210,102500,37083890,4905,4900,4905,4900,19
|
|
20241210,102400,36990750,4900,4900,4900,4900,0
|
|
20241210,102300,36990750,4900,4900,4900,4900,0
|
|
20241210,102200,36990750,4900,4900,4900,4900,0
|
|
20241210,102100,36990750,4900,4890,4900,4890,40
|
|
20241210,102000,36794940,4890,4890,4890,4890,0
|
|
20241210,101900,36794940,4890,4890,4890,4890,0
|
|
20241210,101800,36794940,4890,4870,4890,4870,52
|
|
20241210,101700,36541680,4870,4870,4870,4870,0
|
|
20241210,101600,36541680,4870,4870,4870,4870,0
|
|
20241210,101500,36541680,4870,4870,4870,4870,0
|
|
20241210,101400,36541680,4870,4870,4870,4870,0
|
|
20241210,101300,36541680,4870,4870,4870,4870,10
|
|
20241210,101200,36492980,4870,4870,4870,4870,7
|
|
20241210,101100,36458890,4870,4870,4870,4870,0
|
|
20241210,101000,36458890,4870,4870,4870,4870,1
|
|
20241210,100900,36454020,4865,4870,4870,4865,134
|
|
20241210,100800,35801455,4875,4875,4875,4875,4
|
|
20241210,100700,35781955,4875,4875,4875,4875,1
|
|
20241210,100600,35777080,4875,4875,4875,4875,41
|
|
20241210,100500,35577205,4895,4895,4895,4895,0
|
|
20241210,100400,35577205,4895,4895,4895,4895,0
|
|
20241210,100300,35577205,4895,4895,4895,4895,1
|
|
20241210,100200,35572310,4905,4905,4905,4905,0
|
|
20241210,100100,35572310,4905,4905,4905,4905,0
|
|
20241210,100000,35572310,4905,4905,4905,4905,0
|
|
20241210,095900,35572310,4905,4905,4905,4905,0
|
|
20241210,095800,35572310,4905,4905,4905,4905,0
|
|
20241210,095700,35572310,4905,4905,4905,4905,0
|
|
20241210,095600,35572310,4905,4905,4905,4905,0
|
|
20241210,095500,35572310,4905,4905,4905,4905,0
|
|
20241210,095400,35572310,4905,4905,4905,4905,0
|
|
20241210,095300,35572310,4905,4905,4905,4905,0
|
|
20241210,095200,35572310,4905,4905,4905,4905,0
|
|
20241210,095100,35572310,4905,4905,4905,4905,0
|
|
20241210,095000,35572310,4905,4905,4905,4905,0
|
|
20241210,094900,35572310,4905,4905,4905,4905,0
|
|
20241210,094800,35572310,4905,4905,4905,4905,1
|
|
20241210,094700,35567405,4860,4860,4860,4860,0
|
|
20241210,094600,35567405,4860,4860,4860,4860,0
|
|
20241210,094500,35567405,4860,4860,4860,4860,0
|
|
20241210,094400,35567405,4860,4865,4865,4860,506
|
|
20241210,094300,33107135,4885,4885,4885,4860,644
|
|
20241210,094200,29968505,4885,4895,4895,4885,1034
|
|
20241210,094100,24912240,4900,4900,4900,4900,0
|
|
20241210,094000,24912240,4900,4900,4900,4900,11
|
|
20241210,093900,24858340,4900,4900,4900,4900,313
|
|
20241210,093800,23324640,4910,4910,4910,4910,5
|
|
20241210,093700,23300090,4900,4900,4900,4900,0
|
|
20241210,093600,23300090,4900,4915,4915,4900,1139
|
|
20241210,093500,17708075,4950,4950,4950,4950,0
|
|
20241210,093400,17708075,4950,4905,4950,4905,1251
|
|
20241210,093300,11548110,4905,4905,4905,4905,0
|
|
20241210,093200,11548110,4905,4890,4915,4890,222
|
|
20241210,093100,10459445,4905,4885,4905,4885,146
|
|
20241210,093000,9744915,4890,4890,4890,4890,0
|
|
20241210,092900,9744915,4890,4880,4890,4880,463
|
|
20241210,092800,7485460,4880,4885,4885,4880,34
|
|
20241210,092700,7319520,4885,4885,4885,4885,0
|
|
20241210,092600,7319520,4885,4885,4885,4885,5
|
|
20241210,092500,7295095,4885,4860,4885,4860,518
|
|
20241210,092400,4777200,4860,4860,4860,4860,1
|
|
20241210,092300,4772340,4870,4870,4870,4870,11
|
|
20241210,092200,4718770,4865,4865,4865,4865,2
|
|
20241210,092100,4709040,4875,4875,4875,4875,0
|
|
20241210,092000,4709040,4875,4875,4875,4875,20
|
|
20241210,091900,4611540,4885,4885,4885,4885,1
|
|
20241210,091800,4606655,4880,4880,4880,4880,0
|
|
20241210,091700,4606655,4880,4880,4880,4880,0
|
|
20241210,091600,4606655,4880,4880,4880,4880,0
|
|
20241210,091500,4606655,4880,4880,4880,4880,0
|
|
20241210,091400,4606655,4880,4880,4880,4880,1
|
|
20241210,091300,4601775,4885,4885,4885,4885,0
|
|
20241210,091200,4601775,4885,4840,4885,4840,37
|
|
20241210,091100,4422650,4800,4800,4800,4800,0
|
|
20241210,091000,4422650,4800,4800,4800,4800,2
|
|
20241210,090900,4413050,4800,4800,4800,4800,20
|
|
20241210,090800,4317050,4800,4850,4850,4800,414
|
|
20241210,090700,2317355,4900,4900,4900,4900,0
|
|
20241210,090600,2317355,4900,4900,4900,4900,0
|
|
20241210,090500,2317355,4900,4900,4900,4900,0
|
|
20241210,090400,2317355,4900,4900,4900,4900,0
|
|
20241210,090300,2317355,4900,4900,4900,4900,1
|
|
20241210,090200,2312455,4915,4915,4915,4915,0
|
|
20241210,090100,2312455,4915,4800,4915,4800,356
|
|
20241210,090000,603540,4790,4790,4790,4790,126
|