693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,203000,54901970,4915,4915,4915,4915,854
|
|
20241230,202900,54901970,4915,4915,4915,4915,0
|
|
20241230,202800,54901970,4915,4915,4915,4915,0
|
|
20241230,202700,54901970,4915,4915,4915,4915,0
|
|
20241230,202600,54901970,4915,4915,4915,4915,0
|
|
20241230,202500,54901970,4915,4915,4915,4915,0
|
|
20241230,202400,54901970,4915,4915,4915,4915,0
|
|
20241230,202300,54901970,4915,4915,4915,4915,0
|
|
20241230,202200,54901970,4915,4915,4915,4915,0
|
|
20241230,202100,54901970,4915,4915,4915,4915,0
|
|
20241230,202000,54901970,4915,4915,4915,4915,0
|
|
20241230,201900,54901970,4915,4915,4915,4915,0
|
|
20241230,201800,54901970,4915,4915,4915,4915,0
|
|
20241230,201700,54901970,4915,4915,4915,4915,0
|
|
20241230,201600,54901970,4915,4915,4915,4915,0
|
|
20241230,201500,54901970,4915,4915,4915,4915,0
|
|
20241230,201400,54901970,4915,4915,4915,4915,0
|
|
20241230,201300,54901970,4915,4915,4915,4915,0
|
|
20241230,201200,54901970,4915,4915,4915,4915,0
|
|
20241230,201100,54901970,4915,4915,4915,4915,0
|
|
20241230,201000,54901970,4915,4915,4915,4915,0
|
|
20241230,200900,54901970,4915,4915,4915,4915,0
|
|
20241230,200800,54901970,4915,4915,4915,4915,0
|
|
20241230,200700,54901970,4915,4915,4915,4915,0
|
|
20241230,200600,54901970,4915,4915,4915,4915,0
|
|
20241230,200500,54901970,4915,4915,4915,4915,0
|
|
20241230,200400,54901970,4915,4915,4915,4915,0
|
|
20241230,200300,54901970,4915,4915,4915,4915,0
|
|
20241230,200200,54901970,4915,4915,4915,4915,0
|
|
20241230,200100,54901970,4915,4915,4915,4915,0
|
|
20241230,200000,54901970,4915,4915,4915,4915,854
|
|
20241230,195900,54901970,4915,4915,4915,4915,0
|
|
20241230,195800,54901970,4915,4915,4915,4915,0
|
|
20241230,195700,54901970,4915,4915,4915,4915,0
|
|
20241230,195600,54901970,4915,4915,4915,4915,0
|
|
20241230,195500,54901970,4915,4915,4915,4915,0
|
|
20241230,195400,54901970,4915,4915,4915,4915,0
|
|
20241230,195300,54901970,4915,4915,4915,4915,0
|
|
20241230,195200,54901970,4915,4915,4915,4915,0
|
|
20241230,195100,54901970,4915,4915,4915,4915,0
|
|
20241230,195000,54901970,4915,4915,4915,4915,0
|
|
20241230,194900,54901970,4915,4915,4915,4915,0
|
|
20241230,194800,54901970,4915,4915,4915,4915,0
|
|
20241230,194700,54901970,4915,4915,4915,4915,0
|
|
20241230,194600,54901970,4915,4915,4915,4915,0
|
|
20241230,194500,54901970,4915,4915,4915,4915,0
|
|
20241230,194400,54901970,4915,4915,4915,4915,0
|
|
20241230,194300,54901970,4915,4915,4915,4915,0
|
|
20241230,194200,54901970,4915,4915,4915,4915,0
|
|
20241230,194100,54901970,4915,4915,4915,4915,0
|
|
20241230,194000,54901970,4915,4915,4915,4915,0
|
|
20241230,193900,54901970,4915,4915,4915,4915,0
|
|
20241230,193800,54901970,4915,4915,4915,4915,0
|
|
20241230,193700,54901970,4915,4915,4915,4915,0
|
|
20241230,193600,54901970,4915,4915,4915,4915,0
|
|
20241230,193500,54901970,4915,4915,4915,4915,0
|
|
20241230,193400,54901970,4915,4915,4915,4915,0
|
|
20241230,193300,54901970,4915,4915,4915,4915,0
|
|
20241230,193200,54901970,4915,4915,4915,4915,0
|
|
20241230,193100,54901970,4915,4915,4915,4915,0
|
|
20241230,193000,54901970,4915,4915,4915,4915,854
|
|
20241230,192900,54901970,4915,4915,4915,4915,0
|
|
20241230,192800,54901970,4915,4915,4915,4915,0
|
|
20241230,192700,54901970,4915,4915,4915,4915,0
|
|
20241230,192600,54901970,4915,4915,4915,4915,0
|
|
20241230,192500,54901970,4915,4915,4915,4915,0
|
|
20241230,192400,54901970,4915,4915,4915,4915,0
|
|
20241230,192300,54901970,4915,4915,4915,4915,0
|
|
20241230,192200,54901970,4915,4915,4915,4915,0
|
|
20241230,192100,54901970,4915,4915,4915,4915,0
|
|
20241230,192000,54901970,4915,4915,4915,4915,0
|
|
20241230,191900,54901970,4915,4915,4915,4915,0
|
|
20241230,191800,54901970,4915,4915,4915,4915,0
|
|
20241230,191700,54901970,4915,4915,4915,4915,0
|
|
20241230,191600,54901970,4915,4915,4915,4915,0
|
|
20241230,191500,54901970,4915,4915,4915,4915,0
|
|
20241230,191400,54901970,4915,4915,4915,4915,0
|
|
20241230,191300,54901970,4915,4915,4915,4915,0
|
|
20241230,191200,54901970,4915,4915,4915,4915,0
|
|
20241230,191100,54901970,4915,4915,4915,4915,0
|
|
20241230,191000,54901970,4915,4915,4915,4915,0
|
|
20241230,190900,54901970,4915,4915,4915,4915,0
|
|
20241230,190800,54901970,4915,4915,4915,4915,0
|
|
20241230,190700,54901970,4915,4915,4915,4915,0
|
|
20241230,190600,54901970,4915,4915,4915,4915,0
|
|
20241230,190500,54901970,4915,4915,4915,4915,0
|
|
20241230,190400,54901970,4915,4915,4915,4915,0
|
|
20241230,190300,54901970,4915,4915,4915,4915,0
|
|
20241230,190200,54901970,4915,4915,4915,4915,0
|
|
20241230,190100,54901970,4915,4915,4915,4915,0
|
|
20241230,190000,54901970,4915,4915,4915,4915,854
|
|
20241230,185900,54901970,4915,4915,4915,4915,0
|
|
20241230,185800,54901970,4915,4915,4915,4915,0
|
|
20241230,185700,54901970,4915,4915,4915,4915,0
|
|
20241230,185600,54901970,4915,4915,4915,4915,0
|
|
20241230,185500,54901970,4915,4915,4915,4915,0
|
|
20241230,185400,54901970,4915,4915,4915,4915,0
|
|
20241230,185300,54901970,4915,4915,4915,4915,0
|
|
20241230,185200,54901970,4915,4915,4915,4915,0
|
|
20241230,185100,54901970,4915,4915,4915,4915,0
|
|
20241230,185000,54901970,4915,4915,4915,4915,0
|
|
20241230,184900,54901970,4915,4915,4915,4915,0
|
|
20241230,184800,54901970,4915,4915,4915,4915,0
|
|
20241230,184700,54901970,4915,4915,4915,4915,0
|
|
20241230,184600,54901970,4915,4915,4915,4915,0
|
|
20241230,184500,54901970,4915,4915,4915,4915,0
|
|
20241230,184400,54901970,4915,4915,4915,4915,0
|
|
20241230,184300,54901970,4915,4915,4915,4915,0
|
|
20241230,184200,54901970,4915,4915,4915,4915,0
|
|
20241230,184100,54901970,4915,4915,4915,4915,0
|
|
20241230,184000,54901970,4915,4915,4915,4915,0
|
|
20241230,183900,54901970,4915,4915,4915,4915,0
|
|
20241230,183800,54901970,4915,4915,4915,4915,0
|
|
20241230,183700,54901970,4915,4915,4915,4915,0
|
|
20241230,183600,54901970,4915,4915,4915,4915,0
|
|
20241230,183500,54901970,4915,4915,4915,4915,0
|
|
20241230,183400,54901970,4915,4915,4915,4915,0
|
|
20241230,183300,54901970,4915,4915,4915,4915,0
|
|
20241230,183200,54901970,4915,4915,4915,4915,0
|
|
20241230,183100,54901970,4915,4915,4915,4915,0
|
|
20241230,183000,54901970,4915,4915,4915,4915,854
|
|
20241230,182900,54901970,4915,4915,4915,4915,0
|
|
20241230,182800,54901970,4915,4915,4915,4915,0
|
|
20241230,182700,54901970,4915,4915,4915,4915,0
|
|
20241230,182600,54901970,4915,4915,4915,4915,0
|
|
20241230,182500,54901970,4915,4915,4915,4915,0
|
|
20241230,182400,54901970,4915,4915,4915,4915,0
|
|
20241230,182300,54901970,4915,4915,4915,4915,0
|
|
20241230,182200,54901970,4915,4915,4915,4915,0
|
|
20241230,182100,54901970,4915,4915,4915,4915,0
|
|
20241230,182000,54901970,4915,4915,4915,4915,0
|
|
20241230,181900,54901970,4915,4915,4915,4915,0
|
|
20241230,181800,54901970,4915,4915,4915,4915,0
|
|
20241230,181700,54901970,4915,4915,4915,4915,0
|
|
20241230,181600,54901970,4915,4915,4915,4915,0
|
|
20241230,181500,54901970,4915,4915,4915,4915,0
|
|
20241230,181400,54901970,4915,4915,4915,4915,0
|
|
20241230,181300,54901970,4915,4915,4915,4915,0
|
|
20241230,181200,54901970,4915,4915,4915,4915,0
|
|
20241230,181100,54901970,4915,4915,4915,4915,0
|
|
20241230,181000,54901970,4915,4915,4915,4915,0
|
|
20241230,180900,54901970,4915,4915,4915,4915,0
|
|
20241230,180800,54901970,4915,4915,4915,4915,0
|
|
20241230,180700,54901970,4915,4915,4915,4915,0
|
|
20241230,180600,54901970,4915,4915,4915,4915,0
|
|
20241230,180500,54901970,4915,4915,4915,4915,0
|
|
20241230,180400,54901970,4915,4915,4915,4915,0
|
|
20241230,180300,54901970,4915,4915,4915,4915,0
|
|
20241230,180200,54901970,4915,4915,4915,4915,0
|
|
20241230,180100,54901970,4915,4915,4915,4915,0
|
|
20241230,180000,54901970,4915,4915,4915,4915,854
|
|
20241230,175900,54901970,4915,4915,4915,4915,0
|
|
20241230,175800,54901970,4915,4915,4915,4915,0
|
|
20241230,175700,54901970,4915,4915,4915,4915,0
|
|
20241230,175600,54901970,4915,4915,4915,4915,0
|
|
20241230,175500,54901970,4915,4915,4915,4915,0
|
|
20241230,175400,54901970,4915,4915,4915,4915,0
|
|
20241230,175300,54901970,4915,4915,4915,4915,0
|
|
20241230,175200,54901970,4915,4915,4915,4915,0
|
|
20241230,175100,54901970,4915,4915,4915,4915,0
|
|
20241230,175000,54901970,4915,4915,4915,4915,0
|
|
20241230,174900,54901970,4915,4915,4915,4915,0
|
|
20241230,174800,54901970,4915,4915,4915,4915,0
|
|
20241230,174700,54901970,4915,4915,4915,4915,0
|
|
20241230,174600,54901970,4915,4915,4915,4915,0
|
|
20241230,174500,54901970,4915,4915,4915,4915,0
|
|
20241230,174400,54901970,4915,4915,4915,4915,0
|
|
20241230,174300,54901970,4915,4915,4915,4915,0
|
|
20241230,174200,54901970,4915,4915,4915,4915,0
|
|
20241230,174100,54901970,4915,4915,4915,4915,0
|
|
20241230,174000,54901970,4915,4915,4915,4915,0
|
|
20241230,173900,54901970,4915,4915,4915,4915,0
|
|
20241230,173800,54901970,4915,4915,4915,4915,0
|
|
20241230,173700,54901970,4915,4915,4915,4915,0
|
|
20241230,173600,54901970,4915,4915,4915,4915,0
|
|
20241230,173500,54901970,4915,4915,4915,4915,0
|
|
20241230,173400,54901970,4915,4915,4915,4915,0
|
|
20241230,173300,54901970,4915,4915,4915,4915,0
|
|
20241230,173200,54901970,4915,4915,4915,4915,0
|
|
20241230,173100,54901970,4915,4915,4915,4915,0
|
|
20241230,173000,54901970,4915,4915,4915,4915,854
|
|
20241230,172900,54901970,4915,4915,4915,4915,0
|
|
20241230,172800,54901970,4915,4915,4915,4915,0
|
|
20241230,172700,54901970,4915,4915,4915,4915,0
|
|
20241230,172600,54901970,4915,4915,4915,4915,0
|
|
20241230,172500,54901970,4915,4915,4915,4915,0
|
|
20241230,172400,54901970,4915,4915,4915,4915,0
|
|
20241230,172300,54901970,4915,4915,4915,4915,0
|
|
20241230,172200,54901970,4915,4915,4915,4915,0
|
|
20241230,172100,54901970,4915,4915,4915,4915,0
|
|
20241230,172000,54901970,4915,4915,4915,4915,0
|
|
20241230,171900,54901970,4915,4915,4915,4915,0
|
|
20241230,171800,54901970,4915,4915,4915,4915,0
|
|
20241230,171700,54901970,4915,4915,4915,4915,0
|
|
20241230,171600,54901970,4915,4915,4915,4915,0
|
|
20241230,171500,54901970,4915,4915,4915,4915,0
|
|
20241230,171400,54901970,4915,4915,4915,4915,0
|
|
20241230,171300,54901970,4915,4915,4915,4915,0
|
|
20241230,171200,54901970,4915,4915,4915,4915,0
|
|
20241230,171100,54901970,4915,4915,4915,4915,0
|
|
20241230,171000,54901970,4915,4915,4915,4915,0
|
|
20241230,170900,54901970,4915,4915,4915,4915,0
|
|
20241230,170800,54901970,4915,4915,4915,4915,0
|
|
20241230,170700,54901970,4915,4915,4915,4915,0
|
|
20241230,170600,54901970,4915,4915,4915,4915,0
|
|
20241230,170500,54901970,4915,4915,4915,4915,0
|
|
20241230,170400,54901970,4915,4915,4915,4915,0
|
|
20241230,170300,54901970,4915,4915,4915,4915,0
|
|
20241230,170200,54901970,4915,4915,4915,4915,0
|
|
20241230,170100,54901970,4915,4915,4915,4915,0
|
|
20241230,170000,54901970,4915,4915,4915,4915,854
|
|
20241230,165900,54901970,4915,4915,4915,4915,0
|
|
20241230,165800,54901970,4915,4915,4915,4915,0
|
|
20241230,165700,54901970,4915,4915,4915,4915,0
|
|
20241230,165600,54901970,4915,4915,4915,4915,0
|
|
20241230,165500,54901970,4915,4915,4915,4915,0
|
|
20241230,165400,54901970,4915,4915,4915,4915,0
|
|
20241230,165300,54901970,4915,4915,4915,4915,0
|
|
20241230,165200,54901970,4915,4915,4915,4915,0
|
|
20241230,165100,54901970,4915,4915,4915,4915,0
|
|
20241230,165000,54901970,4915,4915,4915,4915,0
|
|
20241230,164900,54901970,4915,4915,4915,4915,0
|
|
20241230,164800,54901970,4915,4915,4915,4915,0
|
|
20241230,164700,54901970,4915,4915,4915,4915,0
|
|
20241230,164600,54901970,4915,4915,4915,4915,0
|
|
20241230,164500,54901970,4915,4915,4915,4915,0
|
|
20241230,164400,54901970,4915,4915,4915,4915,0
|
|
20241230,164300,54901970,4915,4915,4915,4915,0
|
|
20241230,164200,54901970,4915,4915,4915,4915,0
|
|
20241230,164100,54901970,4915,4915,4915,4915,0
|
|
20241230,164000,54901970,4915,4915,4915,4915,0
|
|
20241230,163900,54901970,4915,4915,4915,4915,0
|
|
20241230,163800,54901970,4915,4915,4915,4915,0
|
|
20241230,163700,54901970,4915,4915,4915,4915,0
|
|
20241230,163600,54901970,4915,4915,4915,4915,0
|
|
20241230,163500,54901970,4915,4915,4915,4915,0
|
|
20241230,163400,54901970,4915,4915,4915,4915,0
|
|
20241230,163300,54901970,4915,4915,4915,4915,0
|
|
20241230,163200,54901970,4915,4915,4915,4915,0
|
|
20241230,163100,54901970,4915,4915,4915,4915,0
|
|
20241230,163000,54901970,4915,4915,4915,4915,854
|
|
20241230,162900,54901970,4915,4915,4915,4915,0
|
|
20241230,162800,54901970,4915,4915,4915,4915,0
|
|
20241230,162700,54901970,4915,4915,4915,4915,0
|
|
20241230,162600,54901970,4915,4915,4915,4915,0
|
|
20241230,162500,54901970,4915,4915,4915,4915,0
|
|
20241230,162400,54901970,4915,4915,4915,4915,0
|
|
20241230,162300,54901970,4915,4915,4915,4915,0
|
|
20241230,162200,54901970,4915,4915,4915,4915,0
|
|
20241230,162100,54901970,4915,4915,4915,4915,0
|
|
20241230,162000,54901970,4915,4915,4915,4915,0
|
|
20241230,161900,54901970,4915,4915,4915,4915,0
|
|
20241230,161800,54901970,4915,4915,4915,4915,0
|
|
20241230,161700,54901970,4915,4915,4915,4915,0
|
|
20241230,161600,54901970,4915,4915,4915,4915,0
|
|
20241230,161500,54901970,4915,4915,4915,4915,0
|
|
20241230,161400,54901970,4915,4915,4915,4915,0
|
|
20241230,161300,54901970,4915,4915,4915,4915,0
|
|
20241230,161200,54901970,4915,4915,4915,4915,0
|
|
20241230,161100,54901970,4915,4915,4915,4915,0
|
|
20241230,161000,54901970,4915,4915,4915,4915,0
|
|
20241230,160900,54901970,4915,4915,4915,4915,0
|
|
20241230,160800,54901970,4915,4915,4915,4915,0
|
|
20241230,160700,54901970,4915,4915,4915,4915,0
|
|
20241230,160600,54901970,4915,4915,4915,4915,0
|
|
20241230,160500,54901970,4915,4915,4915,4915,0
|
|
20241230,160400,54901970,4915,4915,4915,4915,0
|
|
20241230,160300,54901970,4915,4915,4915,4915,0
|
|
20241230,160200,54901970,4915,4915,4915,4915,0
|
|
20241230,160100,54901970,4915,4915,4915,4915,0
|
|
20241230,160000,54901970,4915,4915,4915,4915,854
|
|
20241230,155900,54901970,4915,4915,4915,4915,0
|
|
20241230,155800,54901970,4915,4915,4915,4915,0
|
|
20241230,155700,54901970,4915,4915,4915,4915,0
|
|
20241230,155600,54901970,4915,4915,4915,4915,0
|
|
20241230,155500,54901970,4915,4915,4915,4915,0
|
|
20241230,155400,54901970,4915,4915,4915,4915,0
|
|
20241230,155300,54901970,4915,4915,4915,4915,0
|
|
20241230,155200,54901970,4915,4915,4915,4915,0
|
|
20241230,155100,54901970,4915,4915,4915,4915,0
|
|
20241230,155000,54901970,4915,4915,4915,4915,0
|
|
20241230,154900,54901970,4915,4915,4915,4915,0
|
|
20241230,154800,54901970,4915,4915,4915,4915,0
|
|
20241230,154700,54901970,4915,4915,4915,4915,0
|
|
20241230,154600,54901970,4915,4915,4915,4915,0
|
|
20241230,154500,54901970,4915,4915,4915,4915,0
|
|
20241230,154400,54901970,4915,4915,4915,4915,0
|
|
20241230,154300,54901970,4915,4915,4915,4915,0
|
|
20241230,154200,54901970,4915,4915,4915,4915,0
|
|
20241230,154100,54901970,4915,4915,4915,4915,0
|
|
20241230,154000,54901970,4915,4915,4915,4915,0
|
|
20241230,153900,54901970,4915,4915,4915,4915,0
|
|
20241230,153800,54901970,4915,4915,4915,4915,0
|
|
20241230,153700,54901970,4915,4915,4915,4915,0
|
|
20241230,153600,54901970,4915,4915,4915,4915,0
|
|
20241230,153500,54901970,4915,4915,4915,4915,0
|
|
20241230,153400,54901970,4915,4915,4915,4915,0
|
|
20241230,153300,54901970,4915,4915,4915,4915,0
|
|
20241230,153200,54901970,4915,4915,4915,4915,0
|
|
20241230,153100,54901970,4915,4915,4915,4915,0
|
|
20241230,153000,54901970,4915,4915,4915,4915,1708
|
|
20241230,152900,50704560,4900,4900,4900,4900,0
|
|
20241230,152800,50704560,4900,4900,4900,4900,0
|
|
20241230,152700,50704560,4900,4900,4900,4900,0
|
|
20241230,152600,50704560,4900,4900,4900,4900,0
|
|
20241230,152500,50704560,4900,4900,4900,4900,0
|
|
20241230,152400,50704560,4900,4900,4900,4900,0
|
|
20241230,152300,50704560,4900,4900,4900,4900,0
|
|
20241230,152200,50704560,4900,4900,4900,4900,0
|
|
20241230,152100,50704560,4900,4900,4900,4900,0
|
|
20241230,152000,50704560,4900,4900,4900,4900,0
|
|
20241230,151900,50704560,4900,4890,4900,4890,240
|
|
20241230,151800,49530760,4890,4890,4890,4890,20
|
|
20241230,151700,49432960,4880,4880,4880,4880,0
|
|
20241230,151600,49432960,4880,4880,4880,4880,3
|
|
20241230,151500,49418320,4890,4890,4890,4890,0
|
|
20241230,151400,49418320,4890,4890,4890,4890,0
|
|
20241230,151300,49418320,4890,4890,4890,4890,0
|
|
20241230,151200,49418320,4890,4890,4890,4890,5
|
|
20241230,151100,49393870,4880,4880,4880,4880,0
|
|
20241230,151000,49393870,4880,4880,4880,4880,0
|
|
20241230,150900,49393870,4880,4880,4880,4880,0
|
|
20241230,150800,49393870,4880,4880,4880,4880,0
|
|
20241230,150700,49393870,4880,4880,4880,4880,0
|
|
20241230,150600,49393870,4880,4890,4890,4880,273
|
|
20241230,150500,48060370,4890,4890,4890,4890,50
|
|
20241230,150400,47815870,4900,4900,4900,4900,2
|
|
20241230,150300,47806070,4890,4890,4890,4890,70
|
|
20241230,150200,47463770,4890,4895,4895,4890,59
|
|
20241230,150100,47175160,4895,4895,4895,4895,0
|
|
20241230,150000,47175160,4895,4895,4895,4895,0
|
|
20241230,145900,47175160,4895,4895,4895,4895,0
|
|
20241230,145800,47175160,4895,4895,4895,4895,0
|
|
20241230,145700,47175160,4895,4895,4895,4895,0
|
|
20241230,145600,47175160,4895,4895,4895,4895,8
|
|
20241230,145500,47136000,4900,4900,4900,4900,0
|
|
20241230,145400,47136000,4900,4900,4900,4900,0
|
|
20241230,145300,47136000,4900,4900,4900,4900,0
|
|
20241230,145200,47136000,4900,4900,4900,4900,0
|
|
20241230,145100,47136000,4900,4900,4900,4900,0
|
|
20241230,145000,47136000,4900,4900,4900,4900,0
|
|
20241230,144900,47136000,4900,4900,4900,4900,0
|
|
20241230,144800,47136000,4900,4900,4900,4900,20
|
|
20241230,144700,47038000,4900,4890,4900,4890,20
|
|
20241230,144600,46940010,4885,4885,4885,4885,0
|
|
20241230,144500,46940010,4885,4885,4885,4885,10
|
|
20241230,144400,46891160,4885,4885,4885,4885,0
|
|
20241230,144300,46891160,4885,4885,4885,4885,0
|
|
20241230,144200,46891160,4885,4885,4885,4885,105
|
|
20241230,144100,46378235,4890,4890,4890,4890,126
|
|
20241230,144000,45762095,4890,4890,4890,4890,0
|
|
20241230,143900,45762095,4890,4895,4895,4890,105
|
|
20241230,143800,45248235,4900,4900,4900,4900,0
|
|
20241230,143700,45248235,4900,4900,4900,4900,0
|
|
20241230,143600,45248235,4900,4900,4900,4900,0
|
|
20241230,143500,45248235,4900,4900,4900,4900,0
|
|
20241230,143400,45248235,4900,4900,4900,4900,0
|
|
20241230,143300,45248235,4900,4900,4900,4900,0
|
|
20241230,143200,45248235,4900,4900,4900,4900,0
|
|
20241230,143100,45248235,4900,4900,4900,4900,0
|
|
20241230,143000,45248235,4900,4900,4900,4900,2
|
|
20241230,142900,45238435,4900,4900,4900,4900,0
|
|
20241230,142800,45238435,4900,4900,4900,4900,0
|
|
20241230,142700,45238435,4900,4900,4900,4900,0
|
|
20241230,142600,45238435,4900,4900,4900,4900,0
|
|
20241230,142500,45238435,4900,4900,4900,4900,0
|
|
20241230,142400,45238435,4900,4900,4900,4900,0
|
|
20241230,142300,45238435,4900,4900,4900,4900,0
|
|
20241230,142200,45238435,4900,4900,4900,4900,0
|
|
20241230,142100,45238435,4900,4900,4900,4900,0
|
|
20241230,142000,45238435,4900,4900,4900,4900,61
|
|
20241230,141900,44939535,4900,4900,4900,4900,0
|
|
20241230,141800,44939535,4900,4900,4900,4900,0
|
|
20241230,141700,44939535,4900,4900,4900,4900,0
|
|
20241230,141600,44939535,4900,4900,4900,4900,0
|
|
20241230,141500,44939535,4900,4900,4900,4900,0
|
|
20241230,141400,44939535,4900,4900,4900,4900,0
|
|
20241230,141300,44939535,4900,4900,4900,4900,0
|
|
20241230,141200,44939535,4900,4900,4900,4900,0
|
|
20241230,141100,44939535,4900,4900,4900,4900,61
|
|
20241230,141000,44640635,4900,4900,4900,4900,0
|
|
20241230,140900,44640635,4900,4900,4900,4900,0
|
|
20241230,140800,44640635,4900,4900,4900,4900,0
|
|
20241230,140700,44640635,4900,4900,4900,4900,0
|
|
20241230,140600,44640635,4900,4900,4900,4900,0
|
|
20241230,140500,44640635,4900,4900,4900,4900,8
|
|
20241230,140400,44601435,4900,4900,4900,4900,1
|
|
20241230,140300,44596535,4900,4900,4900,4900,0
|
|
20241230,140200,44596535,4900,4900,4900,4900,0
|
|
20241230,140100,44596535,4900,4900,4900,4900,0
|
|
20241230,140000,44596535,4900,4900,4900,4900,0
|
|
20241230,135900,44596535,4900,4900,4900,4900,0
|
|
20241230,135800,44596535,4900,4900,4900,4900,0
|
|
20241230,135700,44596535,4900,4900,4900,4900,0
|
|
20241230,135600,44596535,4900,4900,4900,4900,0
|
|
20241230,135500,44596535,4900,4900,4900,4900,0
|
|
20241230,135400,44596535,4900,4900,4900,4900,0
|
|
20241230,135300,44596535,4900,4900,4900,4900,0
|
|
20241230,135200,44596535,4900,4900,4900,4900,0
|
|
20241230,135100,44596535,4900,4900,4900,4900,0
|
|
20241230,135000,44596535,4900,4900,4900,4900,0
|
|
20241230,134900,44596535,4900,4900,4900,4900,0
|
|
20241230,134800,44596535,4900,4900,4900,4900,0
|
|
20241230,134700,44596535,4900,4900,4900,4900,0
|
|
20241230,134600,44596535,4900,4900,4900,4900,0
|
|
20241230,134500,44596535,4900,4900,4900,4900,0
|
|
20241230,134400,44596535,4900,4890,4900,4890,75
|
|
20241230,134300,44229735,4890,4890,4890,4890,0
|
|
20241230,134200,44229735,4890,4890,4890,4890,0
|
|
20241230,134100,44229735,4890,4890,4890,4890,0
|
|
20241230,134000,44229735,4890,4890,4890,4890,10
|
|
20241230,133900,44180835,4880,4880,4880,4880,0
|
|
20241230,133800,44180835,4880,4880,4880,4880,0
|
|
20241230,133700,44180835,4880,4880,4880,4880,0
|
|
20241230,133600,44180835,4880,4880,4880,4880,0
|
|
20241230,133500,44180835,4880,4880,4880,4880,0
|
|
20241230,133400,44180835,4880,4880,4880,4880,0
|
|
20241230,133300,44180835,4880,4880,4880,4880,0
|
|
20241230,133200,44180835,4880,4880,4880,4880,0
|
|
20241230,133100,44180835,4880,4880,4880,4880,0
|
|
20241230,133000,44180835,4880,4880,4880,4880,0
|
|
20241230,132900,44180835,4880,4880,4880,4880,0
|
|
20241230,132800,44180835,4880,4880,4880,4880,0
|
|
20241230,132700,44180835,4880,4880,4880,4880,0
|
|
20241230,132600,44180835,4880,4880,4880,4880,0
|
|
20241230,132500,44180835,4880,4880,4880,4880,0
|
|
20241230,132400,44180835,4880,4880,4880,4880,0
|
|
20241230,132300,44180835,4880,4880,4880,4880,0
|
|
20241230,132200,44180835,4880,4880,4880,4880,0
|
|
20241230,132100,44180835,4880,4885,4885,4880,146
|
|
20241230,132000,43467700,4900,4900,4900,4900,0
|
|
20241230,131900,43467700,4900,4900,4900,4900,0
|
|
20241230,131800,43467700,4900,4900,4900,4900,0
|
|
20241230,131700,43467700,4900,4900,4900,4900,0
|
|
20241230,131600,43467700,4900,4900,4900,4900,0
|
|
20241230,131500,43467700,4900,4900,4900,4900,55
|
|
20241230,131400,43198200,4900,4900,4900,4900,1000
|
|
20241230,131300,38298200,4900,4900,4900,4900,522
|
|
20241230,131200,35740400,4900,4900,4900,4900,0
|
|
20241230,131100,35740400,4900,4900,4900,4900,0
|
|
20241230,131000,35740400,4900,4900,4900,4900,0
|
|
20241230,130900,35740400,4900,4900,4900,4900,0
|
|
20241230,130800,35740400,4900,4900,4900,4900,0
|
|
20241230,130700,35740400,4900,4900,4900,4900,0
|
|
20241230,130600,35740400,4900,4900,4900,4900,0
|
|
20241230,130500,35740400,4900,4900,4900,4900,0
|
|
20241230,130400,35740400,4900,4900,4900,4900,0
|
|
20241230,130300,35740400,4900,4900,4900,4900,0
|
|
20241230,130200,35740400,4900,4900,4900,4900,0
|
|
20241230,130100,35740400,4900,4900,4900,4900,30
|
|
20241230,130000,35593400,4885,4885,4885,4885,0
|
|
20241230,125900,35593400,4885,4885,4885,4885,0
|
|
20241230,125800,35593400,4885,4885,4885,4885,0
|
|
20241230,125700,35593400,4885,4885,4885,4885,0
|
|
20241230,125600,35593400,4885,4885,4885,4885,1000
|
|
20241230,125500,30708400,4885,4885,4885,4885,111
|
|
20241230,125400,30166165,4885,4885,4885,4885,0
|
|
20241230,125300,30166165,4885,4885,4885,4885,1
|
|
20241230,125200,30161280,4895,4895,4895,4895,0
|
|
20241230,125100,30161280,4895,4895,4895,4895,0
|
|
20241230,125000,30161280,4895,4895,4895,4895,0
|
|
20241230,124900,30161280,4895,4895,4895,4895,0
|
|
20241230,124800,30161280,4895,4895,4895,4895,0
|
|
20241230,124700,30161280,4895,4895,4895,4895,0
|
|
20241230,124600,30161280,4895,4895,4895,4895,0
|
|
20241230,124500,30161280,4895,4895,4895,4895,25
|
|
20241230,124400,30038905,4895,4895,4895,4895,0
|
|
20241230,124300,30038905,4895,4895,4895,4895,0
|
|
20241230,124200,30038905,4895,4895,4895,4895,0
|
|
20241230,124100,30038905,4895,4895,4895,4895,3
|
|
20241230,124000,30024220,4885,4885,4885,4885,0
|
|
20241230,123900,30024220,4885,4885,4885,4885,1
|
|
20241230,123800,30019335,4885,4885,4885,4885,60
|
|
20241230,123700,29726235,4890,4890,4890,4890,0
|
|
20241230,123600,29726235,4890,4890,4890,4890,0
|
|
20241230,123500,29726235,4890,4890,4890,4890,0
|
|
20241230,123400,29726235,4890,4890,4890,4890,0
|
|
20241230,123300,29726235,4890,4890,4890,4890,0
|
|
20241230,123200,29726235,4890,4890,4890,4890,0
|
|
20241230,123100,29726235,4890,4890,4890,4890,46
|
|
20241230,123000,29501295,4890,4890,4890,4890,0
|
|
20241230,122900,29501295,4890,4890,4890,4890,0
|
|
20241230,122800,29501295,4890,4890,4890,4890,0
|
|
20241230,122700,29501295,4890,4890,4890,4890,0
|
|
20241230,122600,29501295,4890,4890,4890,4890,0
|
|
20241230,122500,29501295,4890,4890,4890,4890,0
|
|
20241230,122400,29501295,4890,4890,4890,4890,1
|
|
20241230,122300,29496405,4890,4890,4890,4890,48
|
|
20241230,122200,29261685,4890,4890,4890,4890,0
|
|
20241230,122100,29261685,4890,4890,4890,4890,0
|
|
20241230,122000,29261685,4890,4890,4890,4890,0
|
|
20241230,121900,29261685,4890,4890,4890,4890,0
|
|
20241230,121800,29261685,4890,4890,4890,4890,0
|
|
20241230,121700,29261685,4890,4890,4890,4890,0
|
|
20241230,121600,29261685,4890,4890,4890,4890,0
|
|
20241230,121500,29261685,4890,4890,4890,4890,0
|
|
20241230,121400,29261685,4890,4890,4890,4890,0
|
|
20241230,121300,29261685,4890,4890,4890,4890,0
|
|
20241230,121200,29261685,4890,4890,4890,4890,0
|
|
20241230,121100,29261685,4890,4890,4890,4890,0
|
|
20241230,121000,29261685,4890,4890,4890,4890,0
|
|
20241230,120900,29261685,4890,4890,4890,4890,2
|
|
20241230,120800,29251905,4890,4890,4890,4890,0
|
|
20241230,120700,29251905,4890,4890,4890,4890,0
|
|
20241230,120600,29251905,4890,4890,4890,4890,0
|
|
20241230,120500,29251905,4890,4890,4890,4890,0
|
|
20241230,120400,29251905,4890,4890,4890,4890,0
|
|
20241230,120300,29251905,4890,4890,4890,4890,108
|
|
20241230,120200,28723785,4890,4890,4890,4890,0
|
|
20241230,120100,28723785,4890,4890,4890,4890,172
|
|
20241230,120000,27882705,4890,4890,4890,4890,0
|
|
20241230,115900,27882705,4890,4890,4890,4890,0
|
|
20241230,115800,27882705,4890,4890,4890,4890,0
|
|
20241230,115700,27882705,4890,4890,4890,4890,0
|
|
20241230,115600,27882705,4890,4890,4890,4890,530
|
|
20241230,115500,25291005,4890,4890,4890,4890,1
|
|
20241230,115400,25286115,4890,4890,4890,4890,0
|
|
20241230,115300,25286115,4890,4890,4890,4890,0
|
|
20241230,115200,25286115,4890,4890,4890,4890,0
|
|
20241230,115100,25286115,4890,4890,4890,4890,241
|
|
20241230,115000,24107625,4900,4900,4900,4900,0
|
|
20241230,114900,24107625,4900,4900,4900,4900,3
|
|
20241230,114800,24092925,4900,4900,4900,4900,0
|
|
20241230,114700,24092925,4900,4900,4900,4900,0
|
|
20241230,114600,24092925,4900,4900,4900,4900,0
|
|
20241230,114500,24092925,4900,4900,4900,4900,0
|
|
20241230,114400,24092925,4900,4900,4900,4900,0
|
|
20241230,114300,24092925,4900,4900,4900,4900,0
|
|
20241230,114200,24092925,4900,4900,4900,4900,0
|
|
20241230,114100,24092925,4900,4900,4900,4900,0
|
|
20241230,114000,24092925,4900,4900,4900,4900,0
|
|
20241230,113900,24092925,4900,4900,4900,4900,50
|
|
20241230,113800,23847925,4900,4900,4900,4900,0
|
|
20241230,113700,23847925,4900,4900,4900,4900,0
|
|
20241230,113600,23847925,4900,4900,4900,4900,0
|
|
20241230,113500,23847925,4900,4900,4900,4900,0
|
|
20241230,113400,23847925,4900,4900,4900,4900,0
|
|
20241230,113300,23847925,4900,4900,4900,4900,2
|
|
20241230,113200,23838125,4900,4900,4900,4900,0
|
|
20241230,113100,23838125,4900,4900,4900,4900,0
|
|
20241230,113000,23838125,4900,4900,4900,4900,0
|
|
20241230,112900,23838125,4900,4900,4900,4900,50
|
|
20241230,112800,23593125,4900,4900,4900,4900,0
|
|
20241230,112700,23593125,4900,4900,4900,4900,0
|
|
20241230,112600,23593125,4900,4900,4900,4900,50
|
|
20241230,112500,23348125,4900,4900,4900,4900,14
|
|
20241230,112400,23279525,4900,4900,4900,4900,20
|
|
20241230,112300,23181525,4885,4885,4885,4885,0
|
|
20241230,112200,23181525,4885,4885,4885,4885,0
|
|
20241230,112100,23181525,4885,4885,4885,4885,0
|
|
20241230,112000,23181525,4885,4885,4885,4885,5
|
|
20241230,111900,23157100,4885,4895,4895,4885,191
|
|
20241230,111800,22223360,4900,4900,4900,4900,0
|
|
20241230,111700,22223360,4900,4900,4900,4900,0
|
|
20241230,111600,22223360,4900,4900,4900,4900,1
|
|
20241230,111500,22218460,4900,4900,4900,4900,0
|
|
20241230,111400,22218460,4900,4900,4900,4900,0
|
|
20241230,111300,22218460,4900,4900,4900,4900,0
|
|
20241230,111200,22218460,4900,4900,4900,4900,0
|
|
20241230,111100,22218460,4900,4900,4900,4900,0
|
|
20241230,111000,22218460,4900,4900,4900,4900,0
|
|
20241230,110900,22218460,4900,4900,4900,4900,0
|
|
20241230,110800,22218460,4900,4900,4900,4900,0
|
|
20241230,110700,22218460,4900,4900,4900,4900,1
|
|
20241230,110600,22213560,4895,4895,4895,4895,0
|
|
20241230,110500,22213560,4895,4895,4895,4895,0
|
|
20241230,110400,22213560,4895,4895,4895,4895,0
|
|
20241230,110300,22213560,4895,4895,4895,4895,32
|
|
20241230,110200,22056920,4900,4900,4900,4900,0
|
|
20241230,110100,22056920,4900,4900,4900,4900,0
|
|
20241230,110000,22056920,4900,4900,4900,4900,0
|
|
20241230,105900,22056920,4900,4900,4900,4900,1
|
|
20241230,105800,22052020,4895,4895,4895,4895,0
|
|
20241230,105700,22052020,4895,4895,4895,4895,0
|
|
20241230,105600,22052020,4895,4895,4895,4895,0
|
|
20241230,105500,22052020,4895,4895,4895,4895,0
|
|
20241230,105400,22052020,4895,4895,4895,4895,0
|
|
20241230,105300,22052020,4895,4895,4895,4895,0
|
|
20241230,105200,22052020,4895,4895,4895,4895,0
|
|
20241230,105100,22052020,4895,4900,4900,4895,22
|
|
20241230,105000,21944230,4890,4890,4890,4890,0
|
|
20241230,104900,21944230,4890,4890,4890,4890,0
|
|
20241230,104800,21944230,4890,4890,4890,4890,0
|
|
20241230,104700,21944230,4890,4890,4890,4890,0
|
|
20241230,104600,21944230,4890,4890,4890,4890,0
|
|
20241230,104500,21944230,4890,4890,4890,4890,0
|
|
20241230,104400,21944230,4890,4890,4890,4890,0
|
|
20241230,104300,21944230,4890,4890,4890,4890,0
|
|
20241230,104200,21944230,4890,4890,4890,4890,0
|
|
20241230,104100,21944230,4890,4890,4890,4890,0
|
|
20241230,104000,21944230,4890,4890,4890,4890,0
|
|
20241230,103900,21944230,4890,4890,4890,4890,0
|
|
20241230,103800,21944230,4890,4890,4890,4890,0
|
|
20241230,103700,21944230,4890,4900,4900,4890,4
|
|
20241230,103600,21924640,4905,4905,4905,4905,0
|
|
20241230,103500,21924640,4905,4905,4905,4905,0
|
|
20241230,103400,21924640,4905,4905,4905,4905,23
|
|
20241230,103300,21811825,4905,4900,4905,4900,115
|
|
20241230,103200,21248250,4900,4900,4900,4900,0
|
|
20241230,103100,21248250,4900,4900,4900,4900,0
|
|
20241230,103000,21248250,4900,4900,4900,4900,0
|
|
20241230,102900,21248250,4900,4900,4900,4900,0
|
|
20241230,102800,21248250,4900,4900,4900,4900,0
|
|
20241230,102700,21248250,4900,4900,4900,4900,0
|
|
20241230,102600,21248250,4900,4900,4900,4900,0
|
|
20241230,102500,21248250,4900,4900,4900,4900,0
|
|
20241230,102400,21248250,4900,4900,4900,4900,0
|
|
20241230,102300,21248250,4900,4900,4900,4900,0
|
|
20241230,102200,21248250,4900,4900,4900,4900,0
|
|
20241230,102100,21248250,4900,4900,4900,4900,0
|
|
20241230,102000,21248250,4900,4900,4900,4900,5
|
|
20241230,101900,21223750,4870,4870,4870,4870,0
|
|
20241230,101800,21223750,4870,4870,4870,4870,0
|
|
20241230,101700,21223750,4870,4870,4870,4870,0
|
|
20241230,101600,21223750,4870,4870,4870,4870,0
|
|
20241230,101500,21223750,4870,4885,4885,4870,400
|
|
20241230,101400,19273225,4870,4870,4870,4870,0
|
|
20241230,101300,19273225,4870,4870,4870,4870,0
|
|
20241230,101200,19273225,4870,4920,4920,4870,201
|
|
20241230,101100,18291005,4920,4920,4920,4920,0
|
|
20241230,101000,18291005,4920,4920,4920,4920,0
|
|
20241230,100900,18291005,4920,4920,4920,4920,0
|
|
20241230,100800,18291005,4920,4920,4920,4920,0
|
|
20241230,100700,18291005,4920,4920,4920,4920,0
|
|
20241230,100600,18291005,4920,4920,4920,4920,0
|
|
20241230,100500,18291005,4920,4920,4920,4920,0
|
|
20241230,100400,18291005,4920,4920,4920,4920,0
|
|
20241230,100300,18291005,4920,4920,4920,4920,1
|
|
20241230,100200,18286085,4895,4895,4895,4895,0
|
|
20241230,100100,18286085,4895,4895,4895,4895,0
|
|
20241230,100000,18286085,4895,4895,4895,4895,0
|
|
20241230,095900,18286085,4895,4895,4895,4895,0
|
|
20241230,095800,18286085,4895,4895,4895,4895,0
|
|
20241230,095700,18286085,4895,4895,4895,4895,0
|
|
20241230,095600,18286085,4895,4895,4895,4895,0
|
|
20241230,095500,18286085,4895,4895,4895,4895,0
|
|
20241230,095400,18286085,4895,4895,4895,4895,15
|
|
20241230,095300,18212660,4920,4920,4920,4920,0
|
|
20241230,095200,18212660,4920,4920,4920,4920,2
|
|
20241230,095100,18202820,4930,4930,4930,4930,0
|
|
20241230,095000,18202820,4930,4930,4930,4930,0
|
|
20241230,094900,18202820,4930,4930,4930,4930,0
|
|
20241230,094800,18202820,4930,4930,4930,4925,36
|
|
20241230,094700,18025350,4930,4925,4930,4925,109
|
|
20241230,094600,17488250,4925,4925,4925,4925,3
|
|
20241230,094500,17473475,4890,4890,4890,4890,0
|
|
20241230,094400,17473475,4890,4900,4900,4890,405
|
|
20241230,094300,15491875,4900,4900,4900,4900,100
|
|
20241230,094200,15001875,4890,4890,4890,4890,0
|
|
20241230,094100,15001875,4890,4890,4890,4890,0
|
|
20241230,094000,15001875,4890,4890,4890,4890,0
|
|
20241230,093900,15001875,4890,4890,4890,4890,194
|
|
20241230,093800,14053215,4890,4890,4890,4890,102
|
|
20241230,093700,13554435,4880,4880,4880,4880,0
|
|
20241230,093600,13554435,4880,4880,4880,4880,0
|
|
20241230,093500,13554435,4880,4880,4880,4880,0
|
|
20241230,093400,13554435,4880,4880,4880,4880,0
|
|
20241230,093300,13554435,4880,4880,4880,4880,0
|
|
20241230,093200,13554435,4880,4880,4880,4880,0
|
|
20241230,093100,13554435,4880,4880,4880,4880,54
|
|
20241230,093000,13290915,4880,4880,4880,4880,0
|
|
20241230,092900,13290915,4880,4880,4880,4880,0
|
|
20241230,092800,13290915,4880,4880,4880,4880,0
|
|
20241230,092700,13290915,4880,4880,4880,4880,1
|
|
20241230,092600,13286035,4865,4865,4865,4865,0
|
|
20241230,092500,13286035,4865,4865,4865,4865,25
|
|
20241230,092400,13164410,4865,4865,4865,4865,0
|
|
20241230,092300,13164410,4865,4865,4865,4865,0
|
|
20241230,092200,13164410,4865,4865,4865,4865,0
|
|
20241230,092100,13164410,4865,4865,4865,4865,300
|
|
20241230,092000,11704910,4865,4865,4865,4865,0
|
|
20241230,091900,11704910,4865,4865,4865,4865,0
|
|
20241230,091800,11704910,4865,4865,4865,4865,20
|
|
20241230,091700,11607610,4850,4860,4860,4850,69
|
|
20241230,091600,11272875,4865,4875,4875,4865,104
|
|
20241230,091500,10766390,4890,4890,4890,4890,0
|
|
20241230,091400,10766390,4890,4890,4890,4890,0
|
|
20241230,091300,10766390,4890,4890,4890,4890,11
|
|
20241230,091200,10712600,4890,4890,4890,4890,0
|
|
20241230,091100,10712600,4890,4890,4890,4890,0
|
|
20241230,091000,10712600,4890,4890,4890,4890,0
|
|
20241230,090900,10712600,4890,4890,4890,4890,0
|
|
20241230,090800,10712600,4890,4890,4890,4890,0
|
|
20241230,090700,10712600,4890,4890,4890,4890,2
|
|
20241230,090600,10702820,4835,4835,4835,4835,0
|
|
20241230,090500,10702820,4835,4835,4835,4835,0
|
|
20241230,090400,10702820,4835,4835,4835,4835,250
|
|
20241230,090300,9494070,4835,4850,4850,4835,1386
|
|
20241230,090200,2790525,4850,4890,4890,4850,181
|
|
20241230,090100,1908675,4935,4935,4935,4935,0
|
|
20241230,090000,1908675,4935,4850,4935,4850,393
|