696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,203300,121888775,4880,4880,4880,4880,1856
|
|
20241205,203200,121888775,4880,4880,4880,4880,0
|
|
20241205,203100,121888775,4880,4880,4880,4880,0
|
|
20241205,203000,121888775,4880,4880,4880,4880,0
|
|
20241205,202900,121888775,4880,4880,4880,4880,0
|
|
20241205,202800,121888775,4880,4880,4880,4880,0
|
|
20241205,202700,121888775,4880,4880,4880,4880,0
|
|
20241205,202600,121888775,4880,4880,4880,4880,0
|
|
20241205,202500,121888775,4880,4880,4880,4880,0
|
|
20241205,202400,121888775,4880,4880,4880,4880,0
|
|
20241205,202300,121888775,4880,4880,4880,4880,0
|
|
20241205,202200,121888775,4880,4880,4880,4880,0
|
|
20241205,202100,121888775,4880,4880,4880,4880,0
|
|
20241205,202000,121888775,4880,4880,4880,4880,0
|
|
20241205,201900,121888775,4880,4880,4880,4880,0
|
|
20241205,201800,121888775,4880,4880,4880,4880,0
|
|
20241205,201700,121888775,4880,4880,4880,4880,0
|
|
20241205,201600,121888775,4880,4880,4880,4880,0
|
|
20241205,201500,121888775,4880,4880,4880,4880,0
|
|
20241205,201400,121888775,4880,4880,4880,4880,0
|
|
20241205,201300,121888775,4880,4880,4880,4880,0
|
|
20241205,201200,121888775,4880,4880,4880,4880,0
|
|
20241205,201100,121888775,4880,4880,4880,4880,0
|
|
20241205,201000,121888775,4880,4880,4880,4880,0
|
|
20241205,200900,121888775,4880,4880,4880,4880,0
|
|
20241205,200800,121888775,4880,4880,4880,4880,0
|
|
20241205,200700,121888775,4880,4880,4880,4880,0
|
|
20241205,200600,121888775,4880,4880,4880,4880,0
|
|
20241205,200500,121888775,4880,4880,4880,4880,0
|
|
20241205,200400,121888775,4880,4880,4880,4880,0
|
|
20241205,200300,121888775,4880,4880,4880,4880,1856
|
|
20241205,200200,121888775,4880,4880,4880,4880,0
|
|
20241205,200100,121888775,4880,4880,4880,4880,0
|
|
20241205,200000,121888775,4880,4880,4880,4880,0
|
|
20241205,195900,121888775,4880,4880,4880,4880,0
|
|
20241205,195800,121888775,4880,4880,4880,4880,0
|
|
20241205,195700,121888775,4880,4880,4880,4880,0
|
|
20241205,195600,121888775,4880,4880,4880,4880,0
|
|
20241205,195500,121888775,4880,4880,4880,4880,0
|
|
20241205,195400,121888775,4880,4880,4880,4880,0
|
|
20241205,195300,121888775,4880,4880,4880,4880,0
|
|
20241205,195200,121888775,4880,4880,4880,4880,0
|
|
20241205,195100,121888775,4880,4880,4880,4880,0
|
|
20241205,195000,121888775,4880,4880,4880,4880,0
|
|
20241205,194900,121888775,4880,4880,4880,4880,0
|
|
20241205,194800,121888775,4880,4880,4880,4880,0
|
|
20241205,194700,121888775,4880,4880,4880,4880,0
|
|
20241205,194600,121888775,4880,4880,4880,4880,0
|
|
20241205,194500,121888775,4880,4880,4880,4880,0
|
|
20241205,194400,121888775,4880,4880,4880,4880,0
|
|
20241205,194300,121888775,4880,4880,4880,4880,0
|
|
20241205,194200,121888775,4880,4880,4880,4880,0
|
|
20241205,194100,121888775,4880,4880,4880,4880,0
|
|
20241205,194000,121888775,4880,4880,4880,4880,0
|
|
20241205,193900,121888775,4880,4880,4880,4880,0
|
|
20241205,193800,121888775,4880,4880,4880,4880,0
|
|
20241205,193700,121888775,4880,4880,4880,4880,0
|
|
20241205,193600,121888775,4880,4880,4880,4880,0
|
|
20241205,193500,121888775,4880,4880,4880,4880,0
|
|
20241205,193400,121888775,4880,4880,4880,4880,0
|
|
20241205,193300,121888775,4880,4880,4880,4880,1856
|
|
20241205,193200,121888775,4880,4880,4880,4880,0
|
|
20241205,193100,121888775,4880,4880,4880,4880,0
|
|
20241205,193000,121888775,4880,4880,4880,4880,0
|
|
20241205,192900,121888775,4880,4880,4880,4880,0
|
|
20241205,192800,121888775,4880,4880,4880,4880,0
|
|
20241205,192700,121888775,4880,4880,4880,4880,0
|
|
20241205,192600,121888775,4880,4880,4880,4880,0
|
|
20241205,192500,121888775,4880,4880,4880,4880,0
|
|
20241205,192400,121888775,4880,4880,4880,4880,0
|
|
20241205,192300,121888775,4880,4880,4880,4880,0
|
|
20241205,192200,121888775,4880,4880,4880,4880,0
|
|
20241205,192100,121888775,4880,4880,4880,4880,0
|
|
20241205,192000,121888775,4880,4880,4880,4880,0
|
|
20241205,191900,121888775,4880,4880,4880,4880,0
|
|
20241205,191800,121888775,4880,4880,4880,4880,0
|
|
20241205,191700,121888775,4880,4880,4880,4880,0
|
|
20241205,191600,121888775,4880,4880,4880,4880,0
|
|
20241205,191500,121888775,4880,4880,4880,4880,0
|
|
20241205,191400,121888775,4880,4880,4880,4880,0
|
|
20241205,191300,121888775,4880,4880,4880,4880,0
|
|
20241205,191200,121888775,4880,4880,4880,4880,0
|
|
20241205,191100,121888775,4880,4880,4880,4880,0
|
|
20241205,191000,121888775,4880,4880,4880,4880,0
|
|
20241205,190900,121888775,4880,4880,4880,4880,0
|
|
20241205,190800,121888775,4880,4880,4880,4880,0
|
|
20241205,190700,121888775,4880,4880,4880,4880,0
|
|
20241205,190600,121888775,4880,4880,4880,4880,0
|
|
20241205,190500,121888775,4880,4880,4880,4880,0
|
|
20241205,190400,121888775,4880,4880,4880,4880,0
|
|
20241205,190300,121888775,4880,4880,4880,4880,1856
|
|
20241205,190200,121888775,4880,4880,4880,4880,0
|
|
20241205,190100,121888775,4880,4880,4880,4880,0
|
|
20241205,190000,121888775,4880,4880,4880,4880,0
|
|
20241205,185900,121888775,4880,4880,4880,4880,0
|
|
20241205,185800,121888775,4880,4880,4880,4880,0
|
|
20241205,185700,121888775,4880,4880,4880,4880,0
|
|
20241205,185600,121888775,4880,4880,4880,4880,0
|
|
20241205,185500,121888775,4880,4880,4880,4880,0
|
|
20241205,185400,121888775,4880,4880,4880,4880,0
|
|
20241205,185300,121888775,4880,4880,4880,4880,0
|
|
20241205,185200,121888775,4880,4880,4880,4880,0
|
|
20241205,185100,121888775,4880,4880,4880,4880,0
|
|
20241205,185000,121888775,4880,4880,4880,4880,0
|
|
20241205,184900,121888775,4880,4880,4880,4880,0
|
|
20241205,184800,121888775,4880,4880,4880,4880,0
|
|
20241205,184700,121888775,4880,4880,4880,4880,0
|
|
20241205,184600,121888775,4880,4880,4880,4880,0
|
|
20241205,184500,121888775,4880,4880,4880,4880,0
|
|
20241205,184400,121888775,4880,4880,4880,4880,0
|
|
20241205,184300,121888775,4880,4880,4880,4880,0
|
|
20241205,184200,121888775,4880,4880,4880,4880,0
|
|
20241205,184100,121888775,4880,4880,4880,4880,0
|
|
20241205,184000,121888775,4880,4880,4880,4880,0
|
|
20241205,183900,121888775,4880,4880,4880,4880,0
|
|
20241205,183800,121888775,4880,4880,4880,4880,0
|
|
20241205,183700,121888775,4880,4880,4880,4880,0
|
|
20241205,183600,121888775,4880,4880,4880,4880,0
|
|
20241205,183500,121888775,4880,4880,4880,4880,0
|
|
20241205,183400,121888775,4880,4880,4880,4880,0
|
|
20241205,183300,121888775,4880,4880,4880,4880,1856
|
|
20241205,183200,121888775,4880,4880,4880,4880,0
|
|
20241205,183100,121888775,4880,4880,4880,4880,0
|
|
20241205,183000,121888775,4880,4880,4880,4880,0
|
|
20241205,182900,121888775,4880,4880,4880,4880,0
|
|
20241205,182800,121888775,4880,4880,4880,4880,0
|
|
20241205,182700,121888775,4880,4880,4880,4880,0
|
|
20241205,182600,121888775,4880,4880,4880,4880,0
|
|
20241205,182500,121888775,4880,4880,4880,4880,0
|
|
20241205,182400,121888775,4880,4880,4880,4880,0
|
|
20241205,182300,121888775,4880,4880,4880,4880,0
|
|
20241205,182200,121888775,4880,4880,4880,4880,0
|
|
20241205,182100,121888775,4880,4880,4880,4880,0
|
|
20241205,182000,121888775,4880,4880,4880,4880,0
|
|
20241205,181900,121888775,4880,4880,4880,4880,0
|
|
20241205,181800,121888775,4880,4880,4880,4880,0
|
|
20241205,181700,121888775,4880,4880,4880,4880,0
|
|
20241205,181600,121888775,4880,4880,4880,4880,0
|
|
20241205,181500,121888775,4880,4880,4880,4880,0
|
|
20241205,181400,121888775,4880,4880,4880,4880,0
|
|
20241205,181300,121888775,4880,4880,4880,4880,0
|
|
20241205,181200,121888775,4880,4880,4880,4880,0
|
|
20241205,181100,121888775,4880,4880,4880,4880,0
|
|
20241205,181000,121888775,4880,4880,4880,4880,0
|
|
20241205,180900,121888775,4880,4880,4880,4880,0
|
|
20241205,180800,121888775,4880,4880,4880,4880,0
|
|
20241205,180700,121888775,4880,4880,4880,4880,0
|
|
20241205,180600,121888775,4880,4880,4880,4880,0
|
|
20241205,180500,121888775,4880,4880,4880,4880,0
|
|
20241205,180400,121888775,4880,4880,4880,4880,0
|
|
20241205,180300,121888775,4880,4880,4880,4880,1856
|
|
20241205,180200,121888775,4880,4880,4880,4880,0
|
|
20241205,180100,121888775,4880,4880,4880,4880,0
|
|
20241205,180000,121888775,4880,4880,4880,4880,0
|
|
20241205,175900,121888775,4880,4880,4880,4880,0
|
|
20241205,175800,121888775,4880,4880,4880,4880,0
|
|
20241205,175700,121888775,4880,4880,4880,4880,0
|
|
20241205,175600,121888775,4880,4880,4880,4880,0
|
|
20241205,175500,121888775,4880,4880,4880,4880,0
|
|
20241205,175400,121888775,4880,4880,4880,4880,0
|
|
20241205,175300,121888775,4880,4880,4880,4880,0
|
|
20241205,175200,121888775,4880,4880,4880,4880,0
|
|
20241205,175100,121888775,4880,4880,4880,4880,0
|
|
20241205,175000,121888775,4880,4880,4880,4880,0
|
|
20241205,174900,121888775,4880,4880,4880,4880,0
|
|
20241205,174800,121888775,4880,4880,4880,4880,0
|
|
20241205,174700,121888775,4880,4880,4880,4880,0
|
|
20241205,174600,121888775,4880,4880,4880,4880,0
|
|
20241205,174500,121888775,4880,4880,4880,4880,0
|
|
20241205,174400,121888775,4880,4880,4880,4880,0
|
|
20241205,174300,121888775,4880,4880,4880,4880,0
|
|
20241205,174200,121888775,4880,4880,4880,4880,0
|
|
20241205,174100,121888775,4880,4880,4880,4880,0
|
|
20241205,174000,121888775,4880,4880,4880,4880,0
|
|
20241205,173900,121888775,4880,4880,4880,4880,0
|
|
20241205,173800,121888775,4880,4880,4880,4880,0
|
|
20241205,173700,121888775,4880,4880,4880,4880,0
|
|
20241205,173600,121888775,4880,4880,4880,4880,0
|
|
20241205,173500,121888775,4880,4880,4880,4880,0
|
|
20241205,173400,121888775,4880,4880,4880,4880,0
|
|
20241205,173300,121888775,4880,4880,4880,4880,1856
|
|
20241205,173200,121888775,4880,4880,4880,4880,0
|
|
20241205,173100,121888775,4880,4880,4880,4880,0
|
|
20241205,173000,121888775,4880,4880,4880,4880,0
|
|
20241205,172900,121888775,4880,4880,4880,4880,0
|
|
20241205,172800,121888775,4880,4880,4880,4880,0
|
|
20241205,172700,121888775,4880,4880,4880,4880,0
|
|
20241205,172600,121888775,4880,4880,4880,4880,0
|
|
20241205,172500,121888775,4880,4880,4880,4880,0
|
|
20241205,172400,121888775,4880,4880,4880,4880,0
|
|
20241205,172300,121888775,4880,4880,4880,4880,0
|
|
20241205,172200,121888775,4880,4880,4880,4880,0
|
|
20241205,172100,121888775,4880,4880,4880,4880,0
|
|
20241205,172000,121888775,4880,4880,4880,4880,0
|
|
20241205,171900,121888775,4880,4880,4880,4880,0
|
|
20241205,171800,121888775,4880,4880,4880,4880,0
|
|
20241205,171700,121888775,4880,4880,4880,4880,0
|
|
20241205,171600,121888775,4880,4880,4880,4880,0
|
|
20241205,171500,121888775,4880,4880,4880,4880,0
|
|
20241205,171400,121888775,4880,4880,4880,4880,0
|
|
20241205,171300,121888775,4880,4880,4880,4880,0
|
|
20241205,171200,121888775,4880,4880,4880,4880,0
|
|
20241205,171100,121888775,4880,4880,4880,4880,0
|
|
20241205,171000,121888775,4880,4880,4880,4880,0
|
|
20241205,170900,121888775,4880,4880,4880,4880,0
|
|
20241205,170800,121888775,4880,4880,4880,4880,0
|
|
20241205,170700,121888775,4880,4880,4880,4880,0
|
|
20241205,170600,121888775,4880,4880,4880,4880,0
|
|
20241205,170500,121888775,4880,4880,4880,4880,0
|
|
20241205,170400,121888775,4880,4880,4880,4880,0
|
|
20241205,170300,121888775,4880,4880,4880,4880,1856
|
|
20241205,170200,121888775,4880,4880,4880,4880,0
|
|
20241205,170100,121888775,4880,4880,4880,4880,0
|
|
20241205,170000,121888775,4880,4880,4880,4880,0
|
|
20241205,165900,121888775,4880,4880,4880,4880,0
|
|
20241205,165800,121888775,4880,4880,4880,4880,0
|
|
20241205,165700,121888775,4880,4880,4880,4880,0
|
|
20241205,165600,121888775,4880,4880,4880,4880,0
|
|
20241205,165500,121888775,4880,4880,4880,4880,0
|
|
20241205,165400,121888775,4880,4880,4880,4880,0
|
|
20241205,165300,121888775,4880,4880,4880,4880,0
|
|
20241205,165200,121888775,4880,4880,4880,4880,0
|
|
20241205,165100,121888775,4880,4880,4880,4880,0
|
|
20241205,165000,121888775,4880,4880,4880,4880,0
|
|
20241205,164900,121888775,4880,4880,4880,4880,0
|
|
20241205,164800,121888775,4880,4880,4880,4880,0
|
|
20241205,164700,121888775,4880,4880,4880,4880,0
|
|
20241205,164600,121888775,4880,4880,4880,4880,0
|
|
20241205,164500,121888775,4880,4880,4880,4880,0
|
|
20241205,164400,121888775,4880,4880,4880,4880,0
|
|
20241205,164300,121888775,4880,4880,4880,4880,0
|
|
20241205,164200,121888775,4880,4880,4880,4880,0
|
|
20241205,164100,121888775,4880,4880,4880,4880,0
|
|
20241205,164000,121888775,4880,4880,4880,4880,0
|
|
20241205,163900,121888775,4880,4880,4880,4880,0
|
|
20241205,163800,121888775,4880,4880,4880,4880,0
|
|
20241205,163700,121888775,4880,4880,4880,4880,0
|
|
20241205,163600,121888775,4880,4880,4880,4880,0
|
|
20241205,163500,121888775,4880,4880,4880,4880,0
|
|
20241205,163400,121888775,4880,4880,4880,4880,0
|
|
20241205,163300,121888775,4880,4880,4880,4880,1856
|
|
20241205,163200,121888775,4880,4880,4880,4880,0
|
|
20241205,163100,121888775,4880,4880,4880,4880,0
|
|
20241205,163000,121888775,4880,4880,4880,4880,0
|
|
20241205,162900,121888775,4880,4880,4880,4880,0
|
|
20241205,162800,121888775,4880,4880,4880,4880,0
|
|
20241205,162700,121888775,4880,4880,4880,4880,0
|
|
20241205,162600,121888775,4880,4880,4880,4880,0
|
|
20241205,162500,121888775,4880,4880,4880,4880,0
|
|
20241205,162400,121888775,4880,4880,4880,4880,0
|
|
20241205,162300,121888775,4880,4880,4880,4880,0
|
|
20241205,162200,121888775,4880,4880,4880,4880,0
|
|
20241205,162100,121888775,4880,4880,4880,4880,0
|
|
20241205,162000,121888775,4880,4880,4880,4880,0
|
|
20241205,161900,121888775,4880,4880,4880,4880,0
|
|
20241205,161800,121888775,4880,4880,4880,4880,0
|
|
20241205,161700,121888775,4880,4880,4880,4880,0
|
|
20241205,161600,121888775,4880,4880,4880,4880,0
|
|
20241205,161500,121888775,4880,4880,4880,4880,0
|
|
20241205,161400,121888775,4880,4880,4880,4880,0
|
|
20241205,161300,121888775,4880,4880,4880,4880,0
|
|
20241205,161200,121888775,4880,4880,4880,4880,0
|
|
20241205,161100,121888775,4880,4880,4880,4880,0
|
|
20241205,161000,121888775,4880,4880,4880,4880,0
|
|
20241205,160900,121888775,4880,4880,4880,4880,0
|
|
20241205,160800,121888775,4880,4880,4880,4880,0
|
|
20241205,160700,121888775,4880,4880,4880,4880,0
|
|
20241205,160600,121888775,4880,4880,4880,4880,0
|
|
20241205,160500,121888775,4880,4880,4880,4880,0
|
|
20241205,160400,121888775,4880,4880,4880,4880,0
|
|
20241205,160300,121888775,4880,4880,4880,4880,1856
|
|
20241205,160200,121888775,4880,4880,4880,4880,0
|
|
20241205,160100,121888775,4880,4880,4880,4880,0
|
|
20241205,160000,121888775,4880,4880,4880,4880,0
|
|
20241205,155900,121888775,4880,4880,4880,4880,0
|
|
20241205,155800,121888775,4880,4880,4880,4880,0
|
|
20241205,155700,121888775,4880,4880,4880,4880,0
|
|
20241205,155600,121888775,4880,4880,4880,4880,0
|
|
20241205,155500,121888775,4880,4880,4880,4880,0
|
|
20241205,155400,121888775,4880,4880,4880,4880,0
|
|
20241205,155300,121888775,4880,4880,4880,4880,0
|
|
20241205,155200,121888775,4880,4880,4880,4880,0
|
|
20241205,155100,121888775,4880,4880,4880,4880,0
|
|
20241205,155000,121888775,4880,4880,4880,4880,0
|
|
20241205,154900,121888775,4880,4880,4880,4880,0
|
|
20241205,154800,121888775,4880,4880,4880,4880,0
|
|
20241205,154700,121888775,4880,4880,4880,4880,0
|
|
20241205,154600,121888775,4880,4880,4880,4880,0
|
|
20241205,154500,121888775,4880,4880,4880,4880,0
|
|
20241205,154400,121888775,4880,4880,4880,4880,0
|
|
20241205,154300,121888775,4880,4880,4880,4880,0
|
|
20241205,154200,121888775,4880,4880,4880,4880,0
|
|
20241205,154100,121888775,4880,4880,4880,4880,0
|
|
20241205,154000,121888775,4880,4880,4880,4880,0
|
|
20241205,153900,121888775,4880,4880,4880,4880,0
|
|
20241205,153800,121888775,4880,4880,4880,4880,0
|
|
20241205,153700,121888775,4880,4880,4880,4880,0
|
|
20241205,153600,121888775,4880,4880,4880,4880,0
|
|
20241205,153500,121888775,4880,4880,4880,4880,0
|
|
20241205,153400,121888775,4880,4880,4880,4880,0
|
|
20241205,153300,121888775,4880,4880,4880,4880,1856
|
|
20241205,153200,121888775,4880,4880,4880,4880,0
|
|
20241205,153100,121888775,4880,4880,4880,4880,0
|
|
20241205,153000,121888775,4880,4880,4880,4880,1856
|
|
20241205,152900,112831495,4880,4880,4880,4880,0
|
|
20241205,152800,112831495,4880,4880,4880,4880,0
|
|
20241205,152700,112831495,4880,4880,4880,4880,0
|
|
20241205,152600,112831495,4880,4880,4880,4880,0
|
|
20241205,152500,112831495,4880,4880,4880,4880,0
|
|
20241205,152400,112831495,4880,4880,4880,4880,0
|
|
20241205,152300,112831495,4880,4880,4880,4880,0
|
|
20241205,152200,112831495,4880,4880,4880,4880,0
|
|
20241205,152100,112831495,4880,4880,4880,4880,0
|
|
20241205,152000,112831495,4880,4880,4880,4880,0
|
|
20241205,151900,112831495,4880,4885,4885,4880,335
|
|
20241205,151800,111195925,4885,4890,4890,4885,505
|
|
20241205,151700,108728475,4890,4890,4890,4890,0
|
|
20241205,151600,108728475,4890,4900,4900,4890,22
|
|
20241205,151500,108620745,4900,4900,4900,4900,4
|
|
20241205,151400,108601145,4900,4885,4900,4885,108
|
|
20241205,151300,108073045,4885,4890,4890,4885,136
|
|
20241205,151200,107408245,4890,4900,4900,4890,143
|
|
20241205,151100,106708965,4890,4900,4900,4890,604
|
|
20241205,151000,103749955,4910,4910,4910,4910,40
|
|
20241205,150900,103553555,4910,4900,4910,4900,2
|
|
20241205,150800,103543745,4900,4900,4900,4900,0
|
|
20241205,150700,103543745,4900,4900,4900,4900,61
|
|
20241205,150600,103244845,4905,4905,4905,4905,0
|
|
20241205,150500,103244845,4905,4905,4905,4905,5
|
|
20241205,150400,103220320,4905,4905,4905,4905,0
|
|
20241205,150300,103220320,4905,4905,4905,4905,0
|
|
20241205,150200,103220320,4905,4905,4905,4905,12
|
|
20241205,150100,103161460,4910,4910,4910,4910,0
|
|
20241205,150000,103161460,4910,4910,4910,4910,0
|
|
20241205,145900,103161460,4910,4910,4910,4910,0
|
|
20241205,145800,103161460,4910,4910,4910,4910,0
|
|
20241205,145700,103161460,4910,4910,4910,4910,0
|
|
20241205,145600,103161460,4910,4910,4910,4910,0
|
|
20241205,145500,103161460,4910,4890,4910,4890,338
|
|
20241205,145400,101504260,4895,4895,4895,4895,0
|
|
20241205,145300,101504260,4895,4895,4895,4895,13
|
|
20241205,145200,101440625,4900,4895,4900,4895,64
|
|
20241205,145100,101127330,4910,4900,4910,4890,624
|
|
20241205,145000,98070260,4905,4905,4905,4905,0
|
|
20241205,144900,98070260,4905,4905,4905,4905,7
|
|
20241205,144800,98035925,4905,4910,4910,4900,1159
|
|
20241205,144700,92351660,4905,4910,4910,4905,324
|
|
20241205,144600,90762390,4910,4920,4920,4910,3314
|
|
20241205,144500,74464565,4925,4925,4925,4925,0
|
|
20241205,144400,74464565,4925,4925,4925,4925,10
|
|
20241205,144300,74415315,4925,4925,4925,4925,2
|
|
20241205,144200,74405465,4925,4925,4925,4925,7
|
|
20241205,144100,74370990,4925,4925,4925,4925,76
|
|
20241205,144000,73996690,4925,4925,4925,4925,0
|
|
20241205,143900,73996690,4925,4925,4925,4925,5
|
|
20241205,143800,73972065,4920,4925,4925,4920,1233
|
|
20241205,143700,67899815,4930,4930,4930,4930,0
|
|
20241205,143600,67899815,4930,4930,4930,4930,0
|
|
20241205,143500,67899815,4930,4930,4930,4930,0
|
|
20241205,143400,67899815,4930,4930,4930,4930,0
|
|
20241205,143300,67899815,4930,4930,4930,4930,20
|
|
20241205,143200,67801215,4930,4930,4930,4930,148
|
|
20241205,143100,67071575,4940,4940,4940,4940,0
|
|
20241205,143000,67071575,4940,4940,4940,4940,0
|
|
20241205,142900,67071575,4940,4940,4940,4940,0
|
|
20241205,142800,67071575,4940,4940,4940,4940,0
|
|
20241205,142700,67071575,4940,4940,4940,4940,1
|
|
20241205,142600,67066635,4945,4945,4945,4945,0
|
|
20241205,142500,67066635,4945,4945,4945,4945,0
|
|
20241205,142400,67066635,4945,4945,4945,4945,0
|
|
20241205,142300,67066635,4945,4945,4945,4945,0
|
|
20241205,142200,67066635,4945,4945,4945,4945,0
|
|
20241205,142100,67066635,4945,4945,4945,4945,0
|
|
20241205,142000,67066635,4945,4945,4945,4945,0
|
|
20241205,141900,67066635,4945,4945,4945,4945,0
|
|
20241205,141800,67066635,4945,4940,4945,4940,201
|
|
20241205,141700,66073690,4930,4930,4930,4930,0
|
|
20241205,141600,66073690,4930,4935,4935,4930,108
|
|
20241205,141500,65541245,4930,4930,4930,4930,0
|
|
20241205,141400,65541245,4930,4930,4930,4930,0
|
|
20241205,141300,65541245,4930,4930,4930,4930,0
|
|
20241205,141200,65541245,4930,4930,4930,4930,0
|
|
20241205,141100,65541245,4930,4930,4930,4930,0
|
|
20241205,141000,65541245,4930,4930,4930,4930,0
|
|
20241205,140900,65541245,4930,4930,4930,4930,2
|
|
20241205,140800,65531385,4940,4940,4940,4940,0
|
|
20241205,140700,65531385,4940,4940,4940,4940,0
|
|
20241205,140600,65531385,4940,4940,4940,4940,21
|
|
20241205,140500,65427645,4930,4930,4930,4930,0
|
|
20241205,140400,65427645,4930,4930,4930,4930,0
|
|
20241205,140300,65427645,4930,4930,4930,4930,0
|
|
20241205,140200,65427645,4930,4930,4930,4930,0
|
|
20241205,140100,65427645,4930,4930,4930,4930,0
|
|
20241205,140000,65427645,4930,4930,4930,4930,0
|
|
20241205,135900,65427645,4930,4930,4930,4930,0
|
|
20241205,135800,65427645,4930,4930,4930,4930,0
|
|
20241205,135700,65427645,4930,4930,4930,4930,0
|
|
20241205,135600,65427645,4930,4930,4930,4930,0
|
|
20241205,135500,65427645,4930,4930,4930,4930,0
|
|
20241205,135400,65427645,4930,4930,4930,4930,0
|
|
20241205,135300,65427645,4930,4930,4930,4930,0
|
|
20241205,135200,65427645,4930,4930,4930,4930,0
|
|
20241205,135100,65427645,4930,4930,4930,4930,0
|
|
20241205,135000,65427645,4930,4930,4930,4930,0
|
|
20241205,134900,65427645,4930,4930,4930,4930,0
|
|
20241205,134800,65427645,4930,4930,4930,4930,0
|
|
20241205,134700,65427645,4930,4930,4930,4930,0
|
|
20241205,134600,65427645,4930,4930,4930,4930,0
|
|
20241205,134500,65427645,4930,4930,4930,4930,0
|
|
20241205,134400,65427645,4930,4930,4930,4930,0
|
|
20241205,134300,65427645,4930,4930,4930,4930,40
|
|
20241205,134200,65230445,4930,4930,4930,4930,0
|
|
20241205,134100,65230445,4930,4930,4930,4930,158
|
|
20241205,134000,64451505,4930,4930,4930,4930,0
|
|
20241205,133900,64451505,4930,4930,4930,4930,9
|
|
20241205,133800,64407135,4930,4930,4930,4930,5
|
|
20241205,133700,64382485,4930,4930,4930,4930,10
|
|
20241205,133600,64333185,4925,4925,4925,4925,0
|
|
20241205,133500,64333185,4925,4925,4925,4925,0
|
|
20241205,133400,64333185,4925,4925,4925,4925,0
|
|
20241205,133300,64333185,4925,4925,4925,4925,0
|
|
20241205,133200,64333185,4925,4925,4925,4925,0
|
|
20241205,133100,64333185,4925,4925,4925,4925,0
|
|
20241205,133000,64333185,4925,4925,4925,4925,409
|
|
20241205,132900,62318860,4925,4925,4925,4925,27
|
|
20241205,132800,62185885,4925,4925,4925,4925,0
|
|
20241205,132700,62185885,4925,4925,4925,4925,0
|
|
20241205,132600,62185885,4925,4925,4925,4925,0
|
|
20241205,132500,62185885,4925,4925,4925,4925,0
|
|
20241205,132400,62185885,4925,4930,4930,4925,200
|
|
20241205,132300,61200500,4925,4925,4925,4925,0
|
|
20241205,132200,61200500,4925,4925,4925,4925,0
|
|
20241205,132100,61200500,4925,4925,4925,4925,0
|
|
20241205,132000,61200500,4925,4925,4925,4925,0
|
|
20241205,131900,61200500,4925,4925,4925,4925,0
|
|
20241205,131800,61200500,4925,4925,4925,4925,99
|
|
20241205,131700,60712925,4930,4930,4930,4930,1
|
|
20241205,131600,60707995,4920,4920,4920,4920,0
|
|
20241205,131500,60707995,4920,4920,4920,4920,0
|
|
20241205,131400,60707995,4920,4920,4920,4920,0
|
|
20241205,131300,60707995,4920,4930,4930,4920,1894
|
|
20241205,131200,51379250,4935,4940,4940,4935,101
|
|
20241205,131100,50880460,4940,4940,4940,4940,0
|
|
20241205,131000,50880460,4940,4940,4940,4940,4
|
|
20241205,130900,50860700,4940,4940,4940,4940,0
|
|
20241205,130800,50860700,4940,4940,4940,4940,0
|
|
20241205,130700,50860700,4940,4940,4940,4940,0
|
|
20241205,130600,50860700,4940,4940,4940,4940,0
|
|
20241205,130500,50860700,4940,4940,4940,4940,0
|
|
20241205,130400,50860700,4940,4940,4940,4940,0
|
|
20241205,130300,50860700,4940,4940,4940,4940,0
|
|
20241205,130200,50860700,4940,4940,4940,4940,0
|
|
20241205,130100,50860700,4940,4940,4940,4940,0
|
|
20241205,130000,50860700,4940,4940,4940,4940,50
|
|
20241205,125900,50613700,4945,4945,4945,4945,0
|
|
20241205,125800,50613700,4945,4945,4945,4945,0
|
|
20241205,125700,50613700,4945,4945,4945,4945,0
|
|
20241205,125600,50613700,4945,4945,4945,4945,0
|
|
20241205,125500,50613700,4945,4945,4945,4945,0
|
|
20241205,125400,50613700,4945,4945,4945,4945,0
|
|
20241205,125300,50613700,4945,4945,4945,4945,0
|
|
20241205,125200,50613700,4945,4945,4945,4945,0
|
|
20241205,125100,50613700,4945,4945,4945,4945,0
|
|
20241205,125000,50613700,4945,4945,4945,4945,0
|
|
20241205,124900,50613700,4945,4945,4945,4945,0
|
|
20241205,124800,50613700,4945,4945,4945,4945,0
|
|
20241205,124700,50613700,4945,4945,4945,4945,17
|
|
20241205,124600,50529635,4940,4940,4940,4940,0
|
|
20241205,124500,50529635,4940,4940,4940,4940,0
|
|
20241205,124400,50529635,4940,4940,4940,4940,0
|
|
20241205,124300,50529635,4940,4940,4940,4940,0
|
|
20241205,124200,50529635,4940,4940,4940,4940,50
|
|
20241205,124100,50282635,4930,4930,4930,4930,0
|
|
20241205,124000,50282635,4930,4930,4930,4930,0
|
|
20241205,123900,50282635,4930,4930,4930,4930,0
|
|
20241205,123800,50282635,4930,4930,4930,4930,0
|
|
20241205,123700,50282635,4930,4930,4930,4930,0
|
|
20241205,123600,50282635,4930,4930,4930,4930,0
|
|
20241205,123500,50282635,4930,4930,4930,4930,110
|
|
20241205,123400,49740335,4930,4930,4930,4930,0
|
|
20241205,123300,49740335,4930,4930,4930,4930,0
|
|
20241205,123200,49740335,4930,4930,4930,4930,0
|
|
20241205,123100,49740335,4930,4930,4930,4930,0
|
|
20241205,123000,49740335,4930,4930,4930,4930,65
|
|
20241205,122900,49419885,4935,4935,4935,4935,1
|
|
20241205,122800,49414950,4930,4930,4930,4930,0
|
|
20241205,122700,49414950,4930,4930,4930,4930,352
|
|
20241205,122600,47679590,4930,4930,4930,4930,0
|
|
20241205,122500,47679590,4930,4930,4930,4930,0
|
|
20241205,122400,47679590,4930,4930,4930,4930,0
|
|
20241205,122300,47679590,4930,4930,4930,4930,0
|
|
20241205,122200,47679590,4930,4930,4930,4930,0
|
|
20241205,122100,47679590,4930,4930,4930,4930,0
|
|
20241205,122000,47679590,4930,4930,4930,4930,0
|
|
20241205,121900,47679590,4930,4930,4930,4930,0
|
|
20241205,121800,47679590,4930,4930,4930,4930,0
|
|
20241205,121700,47679590,4930,4930,4930,4930,0
|
|
20241205,121600,47679590,4930,4930,4930,4930,0
|
|
20241205,121500,47679590,4930,4930,4930,4930,0
|
|
20241205,121400,47679590,4930,4945,4945,4930,970
|
|
20241205,121300,42883855,4945,4945,4945,4945,10
|
|
20241205,121200,42834405,4945,4945,4945,4945,0
|
|
20241205,121100,42834405,4945,4945,4945,4945,0
|
|
20241205,121000,42834405,4945,4945,4945,4945,0
|
|
20241205,120900,42834405,4945,4945,4945,4945,0
|
|
20241205,120800,42834405,4945,4945,4945,4945,0
|
|
20241205,120700,42834405,4945,4945,4945,4945,0
|
|
20241205,120600,42834405,4945,4945,4945,4945,50
|
|
20241205,120500,42587155,4945,4945,4945,4945,0
|
|
20241205,120400,42587155,4945,4945,4945,4945,0
|
|
20241205,120300,42587155,4945,4945,4945,4945,0
|
|
20241205,120200,42587155,4945,4945,4945,4945,0
|
|
20241205,120100,42587155,4945,4945,4945,4945,0
|
|
20241205,120000,42587155,4945,4945,4945,4945,461
|
|
20241205,115900,40307510,4945,4945,4945,4945,50
|
|
20241205,115800,40060260,4945,4945,4945,4945,0
|
|
20241205,115700,40060260,4945,4945,4945,4945,0
|
|
20241205,115600,40060260,4945,4945,4945,4945,0
|
|
20241205,115500,40060260,4945,4945,4945,4945,1
|
|
20241205,115400,40055315,4945,4945,4945,4945,0
|
|
20241205,115300,40055315,4945,4945,4945,4945,9
|
|
20241205,115200,40010810,4945,4945,4945,4945,0
|
|
20241205,115100,40010810,4945,4945,4945,4945,0
|
|
20241205,115000,40010810,4945,4945,4945,4945,11
|
|
20241205,114900,39956415,4945,4945,4945,4945,0
|
|
20241205,114800,39956415,4945,4945,4945,4945,0
|
|
20241205,114700,39956415,4945,4945,4945,4945,0
|
|
20241205,114600,39956415,4945,4945,4945,4945,50
|
|
20241205,114500,39709165,4945,4945,4945,4945,28
|
|
20241205,114400,39570705,4945,4945,4945,4945,0
|
|
20241205,114300,39570705,4945,4945,4945,4945,38
|
|
20241205,114200,39382795,4945,4945,4945,4945,0
|
|
20241205,114100,39382795,4945,4945,4945,4945,0
|
|
20241205,114000,39382795,4945,4945,4945,4945,0
|
|
20241205,113900,39382795,4945,4945,4945,4945,0
|
|
20241205,113800,39382795,4945,4945,4945,4945,0
|
|
20241205,113700,39382795,4945,4945,4945,4945,0
|
|
20241205,113600,39382795,4945,4945,4945,4945,0
|
|
20241205,113500,39382795,4945,4945,4945,4945,343
|
|
20241205,113400,37686660,4945,4945,4945,4945,0
|
|
20241205,113300,37686660,4945,4945,4945,4945,1
|
|
20241205,113200,37681715,4945,4945,4945,4945,0
|
|
20241205,113100,37681715,4945,4945,4945,4945,18
|
|
20241205,113000,37592705,4950,4950,4950,4950,0
|
|
20241205,112900,37592705,4950,4950,4950,4950,0
|
|
20241205,112800,37592705,4950,4950,4950,4950,0
|
|
20241205,112700,37592705,4950,4950,4950,4950,0
|
|
20241205,112600,37592705,4950,4950,4950,4950,0
|
|
20241205,112500,37592705,4950,4950,4950,4950,0
|
|
20241205,112400,37592705,4950,4950,4950,4950,0
|
|
20241205,112300,37592705,4950,4950,4950,4950,0
|
|
20241205,112200,37592705,4950,4950,4950,4950,0
|
|
20241205,112100,37592705,4950,4950,4950,4950,0
|
|
20241205,112000,37592705,4950,4950,4950,4950,0
|
|
20241205,111900,37592705,4950,4950,4950,4950,0
|
|
20241205,111800,37592705,4950,4950,4950,4950,0
|
|
20241205,111700,37592705,4950,4950,4950,4950,0
|
|
20241205,111600,37592705,4950,4950,4950,4950,1
|
|
20241205,111500,37587755,4930,4930,4930,4930,0
|
|
20241205,111400,37587755,4930,4930,4930,4930,0
|
|
20241205,111300,37587755,4930,4930,4930,4930,0
|
|
20241205,111200,37587755,4930,4930,4930,4930,0
|
|
20241205,111100,37587755,4930,4930,4930,4930,0
|
|
20241205,111000,37587755,4930,4930,4930,4930,0
|
|
20241205,110900,37587755,4930,4930,4930,4930,0
|
|
20241205,110800,37587755,4930,4930,4930,4930,0
|
|
20241205,110700,37587755,4930,4930,4930,4930,0
|
|
20241205,110600,37587755,4930,4930,4930,4930,0
|
|
20241205,110500,37587755,4930,4930,4930,4930,0
|
|
20241205,110400,37587755,4930,4930,4930,4930,0
|
|
20241205,110300,37587755,4930,4930,4930,4930,0
|
|
20241205,110200,37587755,4930,4930,4930,4930,100
|
|
20241205,110100,37094755,4930,4930,4930,4930,0
|
|
20241205,110000,37094755,4930,4930,4930,4930,0
|
|
20241205,105900,37094755,4930,4930,4930,4930,11
|
|
20241205,105800,37040525,4930,4930,4930,4930,100
|
|
20241205,105700,36547525,4930,4930,4930,4930,0
|
|
20241205,105600,36547525,4930,4930,4930,4930,0
|
|
20241205,105500,36547525,4930,4930,4930,4930,0
|
|
20241205,105400,36547525,4930,4930,4930,4930,100
|
|
20241205,105300,36054525,4930,4930,4930,4930,110
|
|
20241205,105200,35512225,4930,4930,4930,4930,0
|
|
20241205,105100,35512225,4930,4930,4930,4930,0
|
|
20241205,105000,35512225,4930,4930,4930,4930,0
|
|
20241205,104900,35512225,4930,4930,4930,4930,0
|
|
20241205,104800,35512225,4930,4930,4930,4930,0
|
|
20241205,104700,35512225,4930,4930,4930,4930,0
|
|
20241205,104600,35512225,4930,4930,4930,4930,0
|
|
20241205,104500,35512225,4930,4930,4930,4930,0
|
|
20241205,104400,35512225,4930,4930,4930,4930,0
|
|
20241205,104300,35512225,4930,4930,4930,4930,0
|
|
20241205,104200,35512225,4930,4930,4930,4930,0
|
|
20241205,104100,35512225,4930,4930,4930,4930,0
|
|
20241205,104000,35512225,4930,4930,4930,4930,0
|
|
20241205,103900,35512225,4930,4930,4930,4930,0
|
|
20241205,103800,35512225,4930,4930,4930,4930,5
|
|
20241205,103700,35487575,4930,4930,4930,4930,0
|
|
20241205,103600,35487575,4930,4930,4930,4930,32
|
|
20241205,103500,35329815,4930,4930,4930,4930,0
|
|
20241205,103400,35329815,4930,4930,4930,4930,0
|
|
20241205,103300,35329815,4930,4930,4930,4930,0
|
|
20241205,103200,35329815,4930,4930,4930,4930,150
|
|
20241205,103100,34590315,4930,4930,4930,4930,0
|
|
20241205,103000,34590315,4930,4930,4930,4930,200
|
|
20241205,102900,33604315,4920,4920,4920,4920,0
|
|
20241205,102800,33604315,4920,4920,4920,4920,0
|
|
20241205,102700,33604315,4920,4930,4930,4920,831
|
|
20241205,102600,29513265,4945,4945,4945,4945,0
|
|
20241205,102500,29513265,4945,4945,4945,4945,0
|
|
20241205,102400,29513265,4945,4945,4945,4945,0
|
|
20241205,102300,29513265,4945,4945,4945,4945,0
|
|
20241205,102200,29513265,4945,4945,4945,4945,0
|
|
20241205,102100,29513265,4945,4945,4945,4945,0
|
|
20241205,102000,29513265,4945,4945,4945,4945,0
|
|
20241205,101900,29513265,4945,4945,4945,4945,0
|
|
20241205,101800,29513265,4945,4945,4945,4945,0
|
|
20241205,101700,29513265,4945,4945,4945,4945,0
|
|
20241205,101600,29513265,4945,4945,4945,4945,30
|
|
20241205,101500,29364915,4920,4920,4920,4920,0
|
|
20241205,101400,29364915,4920,4920,4920,4920,55
|
|
20241205,101300,29094315,4920,4920,4920,4920,107
|
|
20241205,101200,28567875,4915,4915,4915,4915,0
|
|
20241205,101100,28567875,4915,4915,4915,4915,0
|
|
20241205,101000,28567875,4915,4920,4920,4915,64
|
|
20241205,100900,28253310,4910,4910,4910,4910,0
|
|
20241205,100800,28253310,4910,4910,4910,4910,0
|
|
20241205,100700,28253310,4910,4910,4910,4910,0
|
|
20241205,100600,28253310,4910,4910,4910,4910,0
|
|
20241205,100500,28253310,4910,4920,4920,4910,583
|
|
20241205,100400,25387750,4920,4920,4920,4920,0
|
|
20241205,100300,25387750,4920,4920,4920,4920,1
|
|
20241205,100200,25382830,4925,4925,4925,4925,63
|
|
20241205,100100,25072555,4925,4940,4940,4925,832
|
|
20241205,100000,20969780,4955,4955,4955,4955,0
|
|
20241205,095900,20969780,4955,4955,4955,4955,0
|
|
20241205,095800,20969780,4955,4955,4955,4955,0
|
|
20241205,095700,20969780,4955,4955,4955,4955,0
|
|
20241205,095600,20969780,4955,4955,4955,4955,0
|
|
20241205,095500,20969780,4955,4955,4955,4955,0
|
|
20241205,095400,20969780,4955,4955,4955,4955,0
|
|
20241205,095300,20969780,4955,4955,4955,4955,0
|
|
20241205,095200,20969780,4955,4955,4955,4955,0
|
|
20241205,095100,20969780,4955,4955,4955,4955,0
|
|
20241205,095000,20969780,4955,4955,4955,4955,0
|
|
20241205,094900,20969780,4955,4955,4955,4955,0
|
|
20241205,094800,20969780,4955,4955,4955,4955,30
|
|
20241205,094700,20821130,4955,4955,4955,4955,10
|
|
20241205,094600,20771580,4955,4955,4955,4955,0
|
|
20241205,094500,20771580,4955,4955,4955,4955,0
|
|
20241205,094400,20771580,4955,4955,4955,4955,0
|
|
20241205,094300,20771580,4955,4955,4955,4955,4
|
|
20241205,094200,20751760,4955,4955,4955,4955,0
|
|
20241205,094100,20751760,4955,4935,4955,4935,46
|
|
20241205,094000,20524610,4930,4930,4930,4930,0
|
|
20241205,093900,20524610,4930,4930,4930,4930,0
|
|
20241205,093800,20524610,4930,4930,4930,4930,0
|
|
20241205,093700,20524610,4930,4930,4930,4930,0
|
|
20241205,093600,20524610,4930,4930,4930,4930,0
|
|
20241205,093500,20524610,4930,4930,4930,4930,0
|
|
20241205,093400,20524610,4930,4930,4930,4930,0
|
|
20241205,093300,20524610,4930,4930,4930,4930,0
|
|
20241205,093200,20524610,4930,4930,4930,4930,672
|
|
20241205,093100,17211650,4930,4930,4930,4930,21
|
|
20241205,093000,17108120,4930,4930,4930,4930,101
|
|
20241205,092900,16610190,4930,4930,4930,4930,0
|
|
20241205,092800,16610190,4930,4930,4930,4930,10
|
|
20241205,092700,16560890,4930,4930,4930,4930,5
|
|
20241205,092600,16536240,4930,4930,4930,4930,5
|
|
20241205,092500,16511590,4930,4930,4930,4930,310
|
|
20241205,092400,14983290,4930,4930,4930,4930,100
|
|
20241205,092300,14490290,4930,4930,4930,4930,0
|
|
20241205,092200,14490290,4930,4930,4930,4930,50
|
|
20241205,092100,14243790,4930,4930,4930,4930,0
|
|
20241205,092000,14243790,4930,4930,4930,4930,110
|
|
20241205,091900,13701490,4935,4940,4940,4935,767
|
|
20241205,091800,9913120,4945,4945,4945,4945,0
|
|
20241205,091700,9913120,4945,4945,4945,4945,1
|
|
20241205,091600,9908175,4940,4940,4940,4940,0
|
|
20241205,091500,9908175,4940,4940,4940,4940,280
|
|
20241205,091400,8524975,4940,4940,4940,4940,0
|
|
20241205,091300,8524975,4940,4940,4940,4940,0
|
|
20241205,091200,8524975,4940,4940,4940,4940,380
|
|
20241205,091100,6647775,4935,4935,4935,4935,0
|
|
20241205,091000,6647775,4935,4935,4935,4935,0
|
|
20241205,090900,6647775,4935,4940,4940,4935,739
|
|
20241205,090800,2999435,4940,4940,4940,4940,1
|
|
20241205,090700,2994495,4940,4940,4940,4940,0
|
|
20241205,090600,2994495,4940,4940,4940,4940,358
|
|
20241205,090500,1225975,4975,4975,4995,4975,109
|
|
20241205,090400,683600,4975,4975,4975,4975,0
|
|
20241205,090300,683600,4975,4975,4975,4975,0
|
|
20241205,090200,683600,4975,4975,4975,4975,20
|
|
20241205,090100,584100,4950,4950,4950,4950,0
|
|
20241205,090000,584100,4950,4950,4950,4950,118
|