589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184600,48529030,5020,5020,5020,5020,224
|
|
20241230,184500,48529030,5020,5020,5020,5020,0
|
|
20241230,184400,48529030,5020,5020,5020,5020,0
|
|
20241230,184300,48529030,5020,5020,5020,5020,0
|
|
20241230,184200,48529030,5020,5020,5020,5020,0
|
|
20241230,184100,48529030,5020,5020,5020,5020,0
|
|
20241230,184000,48529030,5020,5020,5020,5020,0
|
|
20241230,183900,48529030,5020,5020,5020,5020,0
|
|
20241230,183800,48529030,5020,5020,5020,5020,0
|
|
20241230,183700,48529030,5020,5020,5020,5020,0
|
|
20241230,183600,48529030,5020,5020,5020,5020,0
|
|
20241230,183500,48529030,5020,5020,5020,5020,0
|
|
20241230,183400,48529030,5020,5020,5020,5020,0
|
|
20241230,183300,48529030,5020,5020,5020,5020,0
|
|
20241230,183200,48529030,5020,5020,5020,5020,0
|
|
20241230,183100,48529030,5020,5020,5020,5020,0
|
|
20241230,183000,48529030,5020,5020,5020,5020,0
|
|
20241230,182900,48529030,5020,5020,5020,5020,0
|
|
20241230,182800,48529030,5020,5020,5020,5020,0
|
|
20241230,182700,48529030,5020,5020,5020,5020,0
|
|
20241230,182600,48529030,5020,5020,5020,5020,0
|
|
20241230,182500,48529030,5020,5020,5020,5020,0
|
|
20241230,182400,48529030,5020,5020,5020,5020,0
|
|
20241230,182300,48529030,5020,5020,5020,5020,0
|
|
20241230,182200,48529030,5020,5020,5020,5020,0
|
|
20241230,182100,48529030,5020,5020,5020,5020,0
|
|
20241230,182000,48529030,5020,5020,5020,5020,0
|
|
20241230,181900,48529030,5020,5020,5020,5020,0
|
|
20241230,181800,48529030,5020,5020,5020,5020,0
|
|
20241230,181700,48529030,5020,5020,5020,5020,0
|
|
20241230,181600,48529030,5020,5020,5020,5020,224
|
|
20241230,181500,48529030,5020,5020,5020,5020,0
|
|
20241230,181400,48529030,5020,5020,5020,5020,0
|
|
20241230,181300,48529030,5020,5020,5020,5020,0
|
|
20241230,181200,48529030,5020,5020,5020,5020,0
|
|
20241230,181100,48529030,5020,5020,5020,5020,0
|
|
20241230,181000,48529030,5020,5020,5020,5020,0
|
|
20241230,180900,48529030,5020,5020,5020,5020,0
|
|
20241230,180800,48529030,5020,5020,5020,5020,0
|
|
20241230,180700,48529030,5020,5020,5020,5020,0
|
|
20241230,180600,48529030,5020,5020,5020,5020,0
|
|
20241230,180500,48529030,5020,5020,5020,5020,0
|
|
20241230,180400,48529030,5020,5020,5020,5020,0
|
|
20241230,180300,48529030,5020,5020,5020,5020,0
|
|
20241230,180200,48529030,5020,5020,5020,5020,0
|
|
20241230,180100,48529030,5020,5020,5020,5020,0
|
|
20241230,180000,48529030,5020,5020,5020,5020,0
|
|
20241230,175900,48529030,5020,5020,5020,5020,0
|
|
20241230,175800,48529030,5020,5020,5020,5020,0
|
|
20241230,175700,48529030,5020,5020,5020,5020,0
|
|
20241230,175600,48529030,5020,5020,5020,5020,0
|
|
20241230,175500,48529030,5020,5020,5020,5020,0
|
|
20241230,175400,48529030,5020,5020,5020,5020,0
|
|
20241230,175300,48529030,5020,5020,5020,5020,0
|
|
20241230,175200,48529030,5020,5020,5020,5020,0
|
|
20241230,175100,48529030,5020,5020,5020,5020,0
|
|
20241230,175000,48529030,5020,5020,5020,5020,0
|
|
20241230,174900,48529030,5020,5020,5020,5020,0
|
|
20241230,174800,48529030,5020,5020,5020,5020,0
|
|
20241230,174700,48529030,5020,5020,5020,5020,0
|
|
20241230,174600,48529030,5020,5020,5020,5020,224
|
|
20241230,174500,48529030,5020,5020,5020,5020,0
|
|
20241230,174400,48529030,5020,5020,5020,5020,0
|
|
20241230,174300,48529030,5020,5020,5020,5020,0
|
|
20241230,174200,48529030,5020,5020,5020,5020,0
|
|
20241230,174100,48529030,5020,5020,5020,5020,0
|
|
20241230,174000,48529030,5020,5020,5020,5020,0
|
|
20241230,173900,48529030,5020,5020,5020,5020,0
|
|
20241230,173800,48529030,5020,5020,5020,5020,0
|
|
20241230,173700,48529030,5020,5020,5020,5020,0
|
|
20241230,173600,48529030,5020,5020,5020,5020,0
|
|
20241230,173500,48529030,5020,5020,5020,5020,0
|
|
20241230,173400,48529030,5020,5020,5020,5020,0
|
|
20241230,173300,48529030,5020,5020,5020,5020,0
|
|
20241230,173200,48529030,5020,5020,5020,5020,0
|
|
20241230,173100,48529030,5020,5020,5020,5020,0
|
|
20241230,173000,48529030,5020,5020,5020,5020,0
|
|
20241230,172900,48529030,5020,5020,5020,5020,0
|
|
20241230,172800,48529030,5020,5020,5020,5020,0
|
|
20241230,172700,48529030,5020,5020,5020,5020,0
|
|
20241230,172600,48529030,5020,5020,5020,5020,0
|
|
20241230,172500,48529030,5020,5020,5020,5020,0
|
|
20241230,172400,48529030,5020,5020,5020,5020,0
|
|
20241230,172300,48529030,5020,5020,5020,5020,0
|
|
20241230,172200,48529030,5020,5020,5020,5020,0
|
|
20241230,172100,48529030,5020,5020,5020,5020,0
|
|
20241230,172000,48529030,5020,5020,5020,5020,0
|
|
20241230,171900,48529030,5020,5020,5020,5020,0
|
|
20241230,171800,48529030,5020,5020,5020,5020,0
|
|
20241230,171700,48529030,5020,5020,5020,5020,0
|
|
20241230,171600,48529030,5020,5020,5020,5020,224
|
|
20241230,171500,48529030,5020,5020,5020,5020,0
|
|
20241230,171400,48529030,5020,5020,5020,5020,0
|
|
20241230,171300,48529030,5020,5020,5020,5020,0
|
|
20241230,171200,48529030,5020,5020,5020,5020,0
|
|
20241230,171100,48529030,5020,5020,5020,5020,0
|
|
20241230,171000,48529030,5020,5020,5020,5020,0
|
|
20241230,170900,48529030,5020,5020,5020,5020,0
|
|
20241230,170800,48529030,5020,5020,5020,5020,0
|
|
20241230,170700,48529030,5020,5020,5020,5020,0
|
|
20241230,170600,48529030,5020,5020,5020,5020,0
|
|
20241230,170500,48529030,5020,5020,5020,5020,0
|
|
20241230,170400,48529030,5020,5020,5020,5020,0
|
|
20241230,170300,48529030,5020,5020,5020,5020,0
|
|
20241230,170200,48529030,5020,5020,5020,5020,0
|
|
20241230,170100,48529030,5020,5020,5020,5020,0
|
|
20241230,170000,48529030,5020,5020,5020,5020,0
|
|
20241230,165900,48529030,5020,5020,5020,5020,0
|
|
20241230,165800,48529030,5020,5020,5020,5020,0
|
|
20241230,165700,48529030,5020,5020,5020,5020,0
|
|
20241230,165600,48529030,5020,5020,5020,5020,0
|
|
20241230,165500,48529030,5020,5020,5020,5020,0
|
|
20241230,165400,48529030,5020,5020,5020,5020,0
|
|
20241230,165300,48529030,5020,5020,5020,5020,0
|
|
20241230,165200,48529030,5020,5020,5020,5020,0
|
|
20241230,165100,48529030,5020,5020,5020,5020,0
|
|
20241230,165000,48529030,5020,5020,5020,5020,0
|
|
20241230,164900,48529030,5020,5020,5020,5020,0
|
|
20241230,164800,48529030,5020,5020,5020,5020,0
|
|
20241230,164700,48529030,5020,5020,5020,5020,0
|
|
20241230,164600,48529030,5020,5020,5020,5020,224
|
|
20241230,164500,48529030,5020,5020,5020,5020,0
|
|
20241230,164400,48529030,5020,5020,5020,5020,0
|
|
20241230,164300,48529030,5020,5020,5020,5020,0
|
|
20241230,164200,48529030,5020,5020,5020,5020,0
|
|
20241230,164100,48529030,5020,5020,5020,5020,0
|
|
20241230,164000,48529030,5020,5020,5020,5020,0
|
|
20241230,163900,48529030,5020,5020,5020,5020,0
|
|
20241230,163800,48529030,5020,5020,5020,5020,0
|
|
20241230,163700,48529030,5020,5020,5020,5020,0
|
|
20241230,163600,48529030,5020,5020,5020,5020,0
|
|
20241230,163500,48529030,5020,5020,5020,5020,0
|
|
20241230,163400,48529030,5020,5020,5020,5020,0
|
|
20241230,163300,48529030,5020,5020,5020,5020,0
|
|
20241230,163200,48529030,5020,5020,5020,5020,0
|
|
20241230,163100,48529030,5020,5020,5020,5020,0
|
|
20241230,163000,48529030,5020,5020,5020,5020,0
|
|
20241230,162900,48529030,5020,5020,5020,5020,0
|
|
20241230,162800,48529030,5020,5020,5020,5020,0
|
|
20241230,162700,48529030,5020,5020,5020,5020,0
|
|
20241230,162600,48529030,5020,5020,5020,5020,0
|
|
20241230,162500,48529030,5020,5020,5020,5020,0
|
|
20241230,162400,48529030,5020,5020,5020,5020,0
|
|
20241230,162300,48529030,5020,5020,5020,5020,0
|
|
20241230,162200,48529030,5020,5020,5020,5020,0
|
|
20241230,162100,48529030,5020,5020,5020,5020,0
|
|
20241230,162000,48529030,5020,5020,5020,5020,0
|
|
20241230,161900,48529030,5020,5020,5020,5020,0
|
|
20241230,161800,48529030,5020,5020,5020,5020,0
|
|
20241230,161700,48529030,5020,5020,5020,5020,0
|
|
20241230,161600,48529030,5020,5020,5020,5020,224
|
|
20241230,161500,48529030,5020,5020,5020,5020,0
|
|
20241230,161400,48529030,5020,5020,5020,5020,0
|
|
20241230,161300,48529030,5020,5020,5020,5020,0
|
|
20241230,161200,48529030,5020,5020,5020,5020,0
|
|
20241230,161100,48529030,5020,5020,5020,5020,0
|
|
20241230,161000,48529030,5020,5020,5020,5020,0
|
|
20241230,160900,48529030,5020,5020,5020,5020,0
|
|
20241230,160800,48529030,5020,5020,5020,5020,0
|
|
20241230,160700,48529030,5020,5020,5020,5020,0
|
|
20241230,160600,48529030,5020,5020,5020,5020,0
|
|
20241230,160500,48529030,5020,5020,5020,5020,0
|
|
20241230,160400,48529030,5020,5020,5020,5020,0
|
|
20241230,160300,48529030,5020,5020,5020,5020,0
|
|
20241230,160200,48529030,5020,5020,5020,5020,0
|
|
20241230,160100,48529030,5020,5020,5020,5020,0
|
|
20241230,160000,48529030,5020,5020,5020,5020,0
|
|
20241230,155900,48529030,5020,5020,5020,5020,0
|
|
20241230,155800,48529030,5020,5020,5020,5020,0
|
|
20241230,155700,48529030,5020,5020,5020,5020,0
|
|
20241230,155600,48529030,5020,5020,5020,5020,0
|
|
20241230,155500,48529030,5020,5020,5020,5020,0
|
|
20241230,155400,48529030,5020,5020,5020,5020,0
|
|
20241230,155300,48529030,5020,5020,5020,5020,0
|
|
20241230,155200,48529030,5020,5020,5020,5020,0
|
|
20241230,155100,48529030,5020,5020,5020,5020,0
|
|
20241230,155000,48529030,5020,5020,5020,5020,0
|
|
20241230,154900,48529030,5020,5020,5020,5020,0
|
|
20241230,154800,48529030,5020,5020,5020,5020,0
|
|
20241230,154700,48529030,5020,5020,5020,5020,0
|
|
20241230,154600,48529030,5020,5020,5020,5020,224
|
|
20241230,154500,48529030,5020,5020,5020,5020,0
|
|
20241230,154400,48529030,5020,5020,5020,5020,0
|
|
20241230,154300,48529030,5020,5020,5020,5020,0
|
|
20241230,154200,48529030,5020,5020,5020,5020,0
|
|
20241230,154100,48529030,5020,5020,5020,5020,0
|
|
20241230,154000,48529030,5020,5020,5020,5020,0
|
|
20241230,153900,48529030,5020,5020,5020,5020,0
|
|
20241230,153800,48529030,5020,5020,5020,5020,0
|
|
20241230,153700,48529030,5020,5020,5020,5020,0
|
|
20241230,153600,48529030,5020,5020,5020,5020,0
|
|
20241230,153500,48529030,5020,5020,5020,5020,0
|
|
20241230,153400,48529030,5020,5020,5020,5020,0
|
|
20241230,153300,48529030,5020,5020,5020,5020,0
|
|
20241230,153200,48529030,5020,5020,5020,5020,0
|
|
20241230,153100,48529030,5020,5020,5020,5020,0
|
|
20241230,153000,48529030,5020,5020,5020,5020,224
|
|
20241230,152900,47404550,5010,5010,5010,5010,0
|
|
20241230,152800,47404550,5010,5010,5010,5010,0
|
|
20241230,152700,47404550,5010,5010,5010,5010,0
|
|
20241230,152600,47404550,5010,5010,5010,5010,0
|
|
20241230,152500,47404550,5010,5010,5010,5010,0
|
|
20241230,152400,47404550,5010,5010,5010,5010,0
|
|
20241230,152300,47404550,5010,5010,5010,5010,0
|
|
20241230,152200,47404550,5010,5010,5010,5010,0
|
|
20241230,152100,47404550,5010,5010,5010,5010,0
|
|
20241230,152000,47404550,5010,5010,5010,5010,0
|
|
20241230,151900,47404550,5010,5010,5010,5010,2
|
|
20241230,151800,47394530,5010,5010,5010,5010,0
|
|
20241230,151700,47394530,5010,5010,5010,5010,8
|
|
20241230,151600,47354450,5010,5010,5010,5010,0
|
|
20241230,151500,47354450,5010,5020,5020,5010,110
|
|
20241230,151400,46802350,5010,5010,5010,5010,71
|
|
20241230,151300,46446640,5000,5000,5000,5000,0
|
|
20241230,151200,46446640,5000,5000,5000,5000,25
|
|
20241230,151100,46321640,5010,5010,5010,5010,0
|
|
20241230,151000,46321640,5010,5010,5010,5010,2
|
|
20241230,150900,46311620,5020,5020,5020,5020,0
|
|
20241230,150800,46311620,5020,5020,5020,5020,0
|
|
20241230,150700,46311620,5020,5020,5020,5020,5
|
|
20241230,150600,46286520,5000,5020,5020,5000,20
|
|
20241230,150500,46186180,5000,5000,5000,5000,0
|
|
20241230,150400,46186180,5000,5000,5000,5000,0
|
|
20241230,150300,46186180,5000,5000,5000,5000,72
|
|
20241230,150200,45826180,5000,5000,5000,5000,425
|
|
20241230,150100,43701180,5000,5000,5000,5000,1
|
|
20241230,150000,43696180,4995,4995,4995,4995,0
|
|
20241230,145900,43696180,4995,4995,5000,4995,100
|
|
20241230,145800,43196670,4995,4995,4995,4995,0
|
|
20241230,145700,43196670,4995,4995,4995,4995,0
|
|
20241230,145600,43196670,4995,4995,4995,4995,75
|
|
20241230,145500,42822045,5000,5000,5000,5000,0
|
|
20241230,145400,42822045,5000,5000,5000,5000,0
|
|
20241230,145300,42822045,5000,5000,5000,5000,0
|
|
20241230,145200,42822045,5000,5000,5000,5000,5
|
|
20241230,145100,42797045,4995,4995,4995,4995,0
|
|
20241230,145000,42797045,4995,4995,4995,4995,0
|
|
20241230,144900,42797045,4995,4995,4995,4995,0
|
|
20241230,144800,42797045,4995,4995,4995,4995,0
|
|
20241230,144700,42797045,4995,4995,4995,4995,116
|
|
20241230,144600,42217625,5000,5000,5000,5000,0
|
|
20241230,144500,42217625,5000,5000,5000,5000,0
|
|
20241230,144400,42217625,5000,5000,5000,5000,50
|
|
20241230,144300,41967625,4995,4995,4995,4995,0
|
|
20241230,144200,41967625,4995,4995,4995,4995,0
|
|
20241230,144100,41967625,4995,4995,4995,4995,0
|
|
20241230,144000,41967625,4995,4995,4995,4995,0
|
|
20241230,143900,41967625,4995,4995,4995,4995,185
|
|
20241230,143800,41043550,4995,5000,5000,4995,135
|
|
20241230,143700,40369125,5000,5000,5000,5000,20
|
|
20241230,143600,40269125,5000,5000,5000,5000,0
|
|
20241230,143500,40269125,5000,5000,5000,5000,6
|
|
20241230,143400,40239125,4990,4990,4990,4990,0
|
|
20241230,143300,40239125,4990,4990,4990,4990,0
|
|
20241230,143200,40239125,4990,4990,4990,4990,0
|
|
20241230,143100,40239125,4990,4990,4990,4990,0
|
|
20241230,143000,40239125,4990,4990,4990,4990,0
|
|
20241230,142900,40239125,4990,4990,4990,4990,0
|
|
20241230,142800,40239125,4990,4990,4990,4990,0
|
|
20241230,142700,40239125,4990,4990,4990,4990,0
|
|
20241230,142600,40239125,4990,4990,4990,4990,0
|
|
20241230,142500,40239125,4990,4990,4990,4990,0
|
|
20241230,142400,40239125,4990,4990,4990,4990,0
|
|
20241230,142300,40239125,4990,4990,4990,4990,0
|
|
20241230,142200,40239125,4990,4990,4990,4990,0
|
|
20241230,142100,40239125,4990,4990,4990,4990,0
|
|
20241230,142000,40239125,4990,4990,4990,4990,0
|
|
20241230,141900,40239125,4990,4990,4990,4990,0
|
|
20241230,141800,40239125,4990,4990,4990,4990,100
|
|
20241230,141700,39740125,4990,4990,4990,4990,0
|
|
20241230,141600,39740125,4990,4990,4990,4990,0
|
|
20241230,141500,39740125,4990,4990,4990,4990,0
|
|
20241230,141400,39740125,4990,4990,4990,4990,0
|
|
20241230,141300,39740125,4990,4995,4995,4990,61
|
|
20241230,141200,39435710,5000,5000,5000,5000,0
|
|
20241230,141100,39435710,5000,5000,5000,5000,0
|
|
20241230,141000,39435710,5000,5000,5000,5000,0
|
|
20241230,140900,39435710,5000,5000,5000,5000,0
|
|
20241230,140800,39435710,5000,5000,5000,5000,2
|
|
20241230,140700,39425710,5010,5010,5010,5010,0
|
|
20241230,140600,39425710,5010,5010,5010,5010,0
|
|
20241230,140500,39425710,5010,5010,5010,5010,0
|
|
20241230,140400,39425710,5010,5010,5010,5010,0
|
|
20241230,140300,39425710,5010,5010,5010,5010,0
|
|
20241230,140200,39425710,5010,5010,5010,5010,0
|
|
20241230,140100,39425710,5010,5010,5010,5010,0
|
|
20241230,140000,39425710,5010,5010,5010,5010,0
|
|
20241230,135900,39425710,5010,4995,5010,4995,518
|
|
20241230,135800,36838030,4995,4995,4995,4995,0
|
|
20241230,135700,36838030,4995,4995,4995,4995,0
|
|
20241230,135600,36838030,4995,4995,4995,4995,0
|
|
20241230,135500,36838030,4995,4995,4995,4995,0
|
|
20241230,135400,36838030,4995,4995,4995,4995,0
|
|
20241230,135300,36838030,4995,4995,4995,4995,0
|
|
20241230,135200,36838030,4995,4995,4995,4995,0
|
|
20241230,135100,36838030,4995,4995,4995,4995,0
|
|
20241230,135000,36838030,4995,4995,4995,4995,0
|
|
20241230,134900,36838030,4995,4995,4995,4995,0
|
|
20241230,134800,36838030,4995,4995,4995,4995,0
|
|
20241230,134700,36838030,4995,4995,4995,4995,0
|
|
20241230,134600,36838030,4995,4995,4995,4995,100
|
|
20241230,134500,36338530,4995,4995,4995,4995,0
|
|
20241230,134400,36338530,4995,4995,4995,4995,0
|
|
20241230,134300,36338530,4995,4995,4995,4995,0
|
|
20241230,134200,36338530,4995,4995,4995,4995,0
|
|
20241230,134100,36338530,4995,4995,4995,4995,0
|
|
20241230,134000,36338530,4995,4995,4995,4995,68
|
|
20241230,133900,35998870,4995,4995,4995,4995,0
|
|
20241230,133800,35998870,4995,4995,4995,4995,0
|
|
20241230,133700,35998870,4995,4995,4995,4995,0
|
|
20241230,133600,35998870,4995,4995,4995,4995,0
|
|
20241230,133500,35998870,4995,4995,4995,4995,0
|
|
20241230,133400,35998870,4995,4995,4995,4995,0
|
|
20241230,133300,35998870,4995,4995,4995,4995,0
|
|
20241230,133200,35998870,4995,4995,4995,4995,0
|
|
20241230,133100,35998870,4995,4995,4995,4995,0
|
|
20241230,133000,35998870,4995,4995,4995,4995,0
|
|
20241230,132900,35998870,4995,4995,4995,4995,2
|
|
20241230,132800,35988880,4995,4995,4995,4995,0
|
|
20241230,132700,35988880,4995,4995,4995,4995,0
|
|
20241230,132600,35988880,4995,4995,4995,4995,30
|
|
20241230,132500,35839030,4995,4995,4995,4995,6
|
|
20241230,132400,35809060,4985,4985,4985,4985,0
|
|
20241230,132300,35809060,4985,4985,4985,4985,0
|
|
20241230,132200,35809060,4985,4985,4985,4985,0
|
|
20241230,132100,35809060,4985,4985,4985,4985,0
|
|
20241230,132000,35809060,4985,4985,4985,4985,14
|
|
20241230,131900,35739270,4985,4985,4985,4985,0
|
|
20241230,131800,35739270,4985,4985,4985,4985,105
|
|
20241230,131700,35215845,4985,4985,4985,4985,0
|
|
20241230,131600,35215845,4985,4985,4985,4985,0
|
|
20241230,131500,35215845,4985,4985,4985,4985,0
|
|
20241230,131400,35215845,4985,4985,4985,4985,0
|
|
20241230,131300,35215845,4985,4985,4985,4985,0
|
|
20241230,131200,35215845,4985,4985,4985,4985,0
|
|
20241230,131100,35215845,4985,4985,4985,4985,31
|
|
20241230,131000,35061310,4990,4990,4990,4990,58
|
|
20241230,130900,34771890,4995,4995,4995,4995,200
|
|
20241230,130800,33772890,5010,5000,5010,5000,42
|
|
20241230,130700,33562870,5010,5010,5010,5010,0
|
|
20241230,130600,33562870,5010,5010,5010,5010,0
|
|
20241230,130500,33562870,5010,5010,5010,5010,0
|
|
20241230,130400,33562870,5010,5010,5010,5010,0
|
|
20241230,130300,33562870,5010,5010,5010,5010,0
|
|
20241230,130200,33562870,5010,5010,5010,5010,1
|
|
20241230,130100,33557860,5010,5010,5010,5010,0
|
|
20241230,130000,33557860,5010,5010,5010,5010,0
|
|
20241230,125900,33557860,5010,5010,5010,5010,0
|
|
20241230,125800,33557860,5010,5010,5010,5010,0
|
|
20241230,125700,33557860,5010,5010,5010,5010,0
|
|
20241230,125600,33557860,5010,5010,5010,5010,0
|
|
20241230,125500,33557860,5010,5010,5010,5010,0
|
|
20241230,125400,33557860,5010,5010,5010,5010,0
|
|
20241230,125300,33557860,5010,5010,5010,5010,0
|
|
20241230,125200,33557860,5010,5010,5010,5010,0
|
|
20241230,125100,33557860,5010,5010,5010,5010,0
|
|
20241230,125000,33557860,5010,5010,5010,5010,0
|
|
20241230,124900,33557860,5010,5010,5010,5010,0
|
|
20241230,124800,33557860,5010,5010,5010,5010,0
|
|
20241230,124700,33557860,5010,5010,5010,5010,0
|
|
20241230,124600,33557860,5010,5010,5010,5010,0
|
|
20241230,124500,33557860,5010,5010,5010,5010,0
|
|
20241230,124400,33557860,5010,5010,5010,5010,0
|
|
20241230,124300,33557860,5010,5010,5010,5010,15
|
|
20241230,124200,33482710,5010,5010,5010,5010,0
|
|
20241230,124100,33482710,5010,5010,5010,5010,0
|
|
20241230,124000,33482710,5010,5010,5010,5010,0
|
|
20241230,123900,33482710,5010,5010,5010,5010,0
|
|
20241230,123800,33482710,5010,5010,5010,5010,0
|
|
20241230,123700,33482710,5010,5010,5010,5010,0
|
|
20241230,123600,33482710,5010,5010,5010,5010,0
|
|
20241230,123500,33482710,5010,5010,5010,5010,0
|
|
20241230,123400,33482710,5010,5010,5010,5010,0
|
|
20241230,123300,33482710,5010,5010,5010,5010,0
|
|
20241230,123200,33482710,5010,5010,5010,5010,0
|
|
20241230,123100,33482710,5010,5010,5010,5010,0
|
|
20241230,123000,33482710,5010,5010,5010,5010,0
|
|
20241230,122900,33482710,5010,5010,5010,5010,0
|
|
20241230,122800,33482710,5010,5010,5010,5010,0
|
|
20241230,122700,33482710,5010,5010,5010,5010,0
|
|
20241230,122600,33482710,5010,5010,5010,5010,67
|
|
20241230,122500,33147040,5010,5010,5010,5010,0
|
|
20241230,122400,33147040,5010,5010,5010,5010,0
|
|
20241230,122300,33147040,5010,5010,5010,5010,0
|
|
20241230,122200,33147040,5010,5010,5010,5010,0
|
|
20241230,122100,33147040,5010,5010,5010,5010,0
|
|
20241230,122000,33147040,5010,5010,5010,5010,0
|
|
20241230,121900,33147040,5010,5010,5010,5010,81
|
|
20241230,121800,32741230,5010,5010,5010,5010,0
|
|
20241230,121700,32741230,5010,5010,5010,5010,0
|
|
20241230,121600,32741230,5010,5010,5010,5010,0
|
|
20241230,121500,32741230,5010,5010,5010,5010,0
|
|
20241230,121400,32741230,5010,5010,5010,5010,0
|
|
20241230,121300,32741230,5010,5010,5010,5010,0
|
|
20241230,121200,32741230,5010,5010,5010,5010,0
|
|
20241230,121100,32741230,5010,5010,5010,5010,8
|
|
20241230,121000,32701150,5020,5020,5020,5020,0
|
|
20241230,120900,32701150,5020,5020,5020,5020,0
|
|
20241230,120800,32701150,5020,5020,5020,5020,0
|
|
20241230,120700,32701150,5020,5020,5020,5020,0
|
|
20241230,120600,32701150,5020,5020,5020,5020,0
|
|
20241230,120500,32701150,5020,5020,5020,5020,0
|
|
20241230,120400,32701150,5020,5020,5020,5020,2
|
|
20241230,120300,32691110,5010,5010,5010,5010,0
|
|
20241230,120200,32691110,5010,5010,5010,5010,0
|
|
20241230,120100,32691110,5010,5010,5010,5010,0
|
|
20241230,120000,32691110,5010,5010,5010,5010,112
|
|
20241230,115900,32129990,5010,5010,5010,5010,0
|
|
20241230,115800,32129990,5010,5010,5020,5010,333
|
|
20241230,115700,30461640,5020,5020,5020,5020,0
|
|
20241230,115600,30461640,5020,5020,5020,5020,0
|
|
20241230,115500,30461640,5020,5020,5020,5020,0
|
|
20241230,115400,30461640,5020,5020,5020,5020,0
|
|
20241230,115300,30461640,5020,5020,5020,5020,0
|
|
20241230,115200,30461640,5020,5020,5020,5020,0
|
|
20241230,115100,30461640,5020,5020,5020,5020,0
|
|
20241230,115000,30461640,5020,5020,5020,5020,0
|
|
20241230,114900,30461640,5020,5020,5020,5020,0
|
|
20241230,114800,30461640,5020,5020,5020,5020,0
|
|
20241230,114700,30461640,5020,5020,5020,5020,0
|
|
20241230,114600,30461640,5020,5020,5020,5020,0
|
|
20241230,114500,30461640,5020,5020,5020,5020,0
|
|
20241230,114400,30461640,5020,5020,5020,5020,0
|
|
20241230,114300,30461640,5020,5020,5020,5020,0
|
|
20241230,114200,30461640,5020,5020,5020,5020,0
|
|
20241230,114100,30461640,5020,5020,5020,5020,0
|
|
20241230,114000,30461640,5020,5020,5020,5020,0
|
|
20241230,113900,30461640,5020,5020,5020,5020,0
|
|
20241230,113800,30461640,5020,5020,5020,5020,0
|
|
20241230,113700,30461640,5020,5020,5020,5020,0
|
|
20241230,113600,30461640,5020,5020,5020,5020,0
|
|
20241230,113500,30461640,5020,5020,5020,5020,0
|
|
20241230,113400,30461640,5020,5020,5020,5020,0
|
|
20241230,113300,30461640,5020,5020,5020,5020,0
|
|
20241230,113200,30461640,5020,5020,5020,5020,0
|
|
20241230,113100,30461640,5020,5020,5020,5020,0
|
|
20241230,113000,30461640,5020,5020,5020,5020,0
|
|
20241230,112900,30461640,5020,5020,5020,5020,0
|
|
20241230,112800,30461640,5020,5020,5020,5020,0
|
|
20241230,112700,30461640,5020,5020,5020,5020,0
|
|
20241230,112600,30461640,5020,5020,5020,5020,0
|
|
20241230,112500,30461640,5020,5020,5020,5020,0
|
|
20241230,112400,30461640,5020,5020,5020,5020,0
|
|
20241230,112300,30461640,5020,5020,5020,5020,0
|
|
20241230,112200,30461640,5020,5020,5020,5020,600
|
|
20241230,112100,27449640,5020,5020,5020,5020,0
|
|
20241230,112000,27449640,5020,5010,5020,5010,150
|
|
20241230,111900,26697940,5020,5020,5020,5020,0
|
|
20241230,111800,26697940,5020,5020,5020,5020,0
|
|
20241230,111700,26697940,5020,5020,5020,5020,0
|
|
20241230,111600,26697940,5020,5020,5020,5020,0
|
|
20241230,111500,26697940,5020,5020,5020,5020,0
|
|
20241230,111400,26697940,5020,5020,5020,5020,0
|
|
20241230,111300,26697940,5020,5020,5020,5020,0
|
|
20241230,111200,26697940,5020,5020,5020,5020,8
|
|
20241230,111100,26657780,5020,5020,5020,5020,0
|
|
20241230,111000,26657780,5020,5020,5020,5020,0
|
|
20241230,110900,26657780,5020,5020,5020,5020,32
|
|
20241230,110800,26497140,5020,5020,5020,5020,0
|
|
20241230,110700,26497140,5020,5020,5020,5020,2
|
|
20241230,110600,26487100,5000,5000,5000,5000,0
|
|
20241230,110500,26487100,5000,5000,5000,5000,0
|
|
20241230,110400,26487100,5000,5000,5000,5000,0
|
|
20241230,110300,26487100,5000,5000,5000,5000,0
|
|
20241230,110200,26487100,5000,5000,5000,5000,399
|
|
20241230,110100,24492100,5020,5020,5020,5020,0
|
|
20241230,110000,24492100,5020,5020,5020,5020,0
|
|
20241230,105900,24492100,5020,5020,5020,5020,0
|
|
20241230,105800,24492100,5020,5020,5020,5020,0
|
|
20241230,105700,24492100,5020,5020,5020,5020,0
|
|
20241230,105600,24492100,5020,5020,5020,5020,0
|
|
20241230,105500,24492100,5020,5020,5020,5020,0
|
|
20241230,105400,24492100,5020,5020,5020,5020,0
|
|
20241230,105300,24492100,5020,5020,5020,5020,1
|
|
20241230,105200,24487080,5020,5020,5020,5020,0
|
|
20241230,105100,24487080,5020,5020,5020,5020,0
|
|
20241230,105000,24487080,5020,5020,5020,5020,0
|
|
20241230,104900,24487080,5020,5020,5020,5020,0
|
|
20241230,104800,24487080,5020,5020,5020,5020,0
|
|
20241230,104700,24487080,5020,5020,5020,5020,0
|
|
20241230,104600,24487080,5020,5020,5020,5020,0
|
|
20241230,104500,24487080,5020,5020,5020,5020,0
|
|
20241230,104400,24487080,5020,5020,5020,5020,0
|
|
20241230,104300,24487080,5020,5020,5020,5020,0
|
|
20241230,104200,24487080,5020,5020,5020,5020,0
|
|
20241230,104100,24487080,5020,5020,5020,5020,0
|
|
20241230,104000,24487080,5020,5020,5020,5020,3
|
|
20241230,103900,24472020,5000,5000,5000,5000,0
|
|
20241230,103800,24472020,5000,5000,5000,5000,0
|
|
20241230,103700,24472020,5000,5000,5000,5000,0
|
|
20241230,103600,24472020,5000,5000,5000,5000,0
|
|
20241230,103500,24472020,5000,5000,5000,5000,0
|
|
20241230,103400,24472020,5000,5000,5000,5000,97
|
|
20241230,103300,23987020,5020,5020,5020,5020,3
|
|
20241230,103200,23971960,5000,5000,5000,5000,0
|
|
20241230,103100,23971960,5000,5000,5000,5000,0
|
|
20241230,103000,23971960,5000,5000,5000,5000,0
|
|
20241230,102900,23971960,5000,5000,5000,5000,0
|
|
20241230,102800,23971960,5000,5000,5000,5000,0
|
|
20241230,102700,23971960,5000,5000,5000,5000,0
|
|
20241230,102600,23971960,5000,5000,5000,5000,0
|
|
20241230,102500,23971960,5000,5000,5000,5000,0
|
|
20241230,102400,23971960,5000,5000,5000,5000,0
|
|
20241230,102300,23971960,5000,5000,5000,5000,0
|
|
20241230,102200,23971960,5000,5000,5000,5000,0
|
|
20241230,102100,23971960,5000,5000,5000,5000,0
|
|
20241230,102000,23971960,5000,5000,5000,5000,108
|
|
20241230,101900,23431960,5000,5000,5000,5000,0
|
|
20241230,101800,23431960,5000,5000,5000,5000,0
|
|
20241230,101700,23431960,5000,5000,5000,5000,0
|
|
20241230,101600,23431960,5000,5000,5000,5000,0
|
|
20241230,101500,23431960,5000,5000,5000,5000,0
|
|
20241230,101400,23431960,5000,5000,5000,5000,0
|
|
20241230,101300,23431960,5000,5000,5000,5000,0
|
|
20241230,101200,23431960,5000,5000,5000,5000,0
|
|
20241230,101100,23431960,5000,5000,5000,5000,0
|
|
20241230,101000,23431960,5000,5000,5000,5000,98
|
|
20241230,100900,22941960,5020,5020,5020,5020,1
|
|
20241230,100800,22936940,5000,5000,5000,5000,0
|
|
20241230,100700,22936940,5000,5000,5000,5000,0
|
|
20241230,100600,22936940,5000,5000,5000,5000,1
|
|
20241230,100500,22931940,5010,5010,5010,5010,0
|
|
20241230,100400,22931940,5010,5010,5010,5010,0
|
|
20241230,100300,22931940,5010,5010,5010,5010,11
|
|
20241230,100200,22876830,4995,4995,4995,4995,0
|
|
20241230,100100,22876830,4995,4995,4995,4995,0
|
|
20241230,100000,22876830,4995,4995,4995,4995,0
|
|
20241230,095900,22876830,4995,4995,4995,4995,0
|
|
20241230,095800,22876830,4995,4995,4995,4995,0
|
|
20241230,095700,22876830,4995,4995,4995,4995,0
|
|
20241230,095600,22876830,4995,4995,4995,4995,10
|
|
20241230,095500,22826880,5020,5010,5020,5010,411
|
|
20241230,095400,20765530,5020,5020,5020,5020,0
|
|
20241230,095300,20765530,5020,5020,5020,5020,0
|
|
20241230,095200,20765530,5020,5020,5020,5020,0
|
|
20241230,095100,20765530,5020,5020,5020,5020,0
|
|
20241230,095000,20765530,5020,5020,5020,5020,0
|
|
20241230,094900,20765530,5020,5020,5020,5020,0
|
|
20241230,094800,20765530,5020,5020,5020,5020,0
|
|
20241230,094700,20765530,5020,5020,5020,5020,1
|
|
20241230,094600,20760510,5020,5020,5020,5020,3
|
|
20241230,094500,20745450,5010,5010,5010,5010,2
|
|
20241230,094400,20735430,5000,5000,5000,5000,0
|
|
20241230,094300,20735430,5000,5000,5000,5000,0
|
|
20241230,094200,20735430,5000,4985,5000,4985,281
|
|
20241230,094100,19333220,4990,4990,4990,4990,0
|
|
20241230,094000,19333220,4990,4990,4990,4990,0
|
|
20241230,093900,19333220,4990,4990,4990,4990,0
|
|
20241230,093800,19333220,4990,4990,4990,4990,0
|
|
20241230,093700,19333220,4990,4990,4990,4990,0
|
|
20241230,093600,19333220,4990,4990,4990,4990,7
|
|
20241230,093500,19298290,4990,4990,4990,4990,32
|
|
20241230,093400,19138610,4990,4990,4990,4990,0
|
|
20241230,093300,19138610,4990,4990,4990,4990,1
|
|
20241230,093200,19133620,4985,4985,4985,4985,0
|
|
20241230,093100,19133620,4985,4985,4985,4985,156
|
|
20241230,093000,18355960,4985,4985,4985,4985,1
|
|
20241230,092900,18350975,4955,4955,4955,4955,0
|
|
20241230,092800,18350975,4955,4960,4960,4955,400
|
|
20241230,092700,16368720,4955,4955,4955,4955,59
|
|
20241230,092600,16076375,4965,4965,4970,4965,1480
|
|
20241230,092500,8728020,4945,4945,4945,4945,0
|
|
20241230,092400,8728020,4945,4945,4945,4945,0
|
|
20241230,092300,8728020,4945,4945,4945,4945,0
|
|
20241230,092200,8728020,4945,4965,4965,4945,583
|
|
20241230,092100,5835085,4940,4940,4940,4940,0
|
|
20241230,092000,5835085,4940,4940,4940,4940,0
|
|
20241230,091900,5835085,4940,4940,4940,4940,0
|
|
20241230,091800,5835085,4940,4940,4940,4940,0
|
|
20241230,091700,5835085,4940,4940,4940,4940,0
|
|
20241230,091600,5835085,4940,4940,4940,4940,0
|
|
20241230,091500,5835085,4940,4940,4940,4940,6
|
|
20241230,091400,5805445,4940,4940,4940,4940,0
|
|
20241230,091300,5805445,4940,4940,4940,4940,523
|
|
20241230,091200,3221825,4940,4940,4940,4940,0
|
|
20241230,091100,3221825,4940,4940,4970,4940,44
|
|
20241230,091000,3004285,4945,4945,4945,4940,561
|
|
20241230,090900,232625,4940,4945,4945,4940,40
|
|
20241230,090800,35015,4995,4995,4995,4995,0
|
|
20241230,090700,35015,4995,4995,4995,4995,0
|
|
20241230,090600,35015,4995,4995,4995,4995,0
|
|
20241230,090500,35015,4995,4995,4995,4995,0
|
|
20241230,090400,35015,4995,4995,4995,4995,0
|
|
20241230,090300,35015,4995,4995,4995,4995,0
|
|
20241230,090200,35015,4995,4995,4995,4995,0
|
|
20241230,090100,35015,4995,4995,4995,4995,0
|
|
20241230,090000,35015,4995,5020,5020,4995,7
|