632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192900,307622260,4805,4805,4805,4805,874
|
|
20241203,192800,307622260,4805,4805,4805,4805,0
|
|
20241203,192700,307622260,4805,4805,4805,4805,0
|
|
20241203,192600,307622260,4805,4805,4805,4805,0
|
|
20241203,192500,307622260,4805,4805,4805,4805,0
|
|
20241203,192400,307622260,4805,4805,4805,4805,0
|
|
20241203,192300,307622260,4805,4805,4805,4805,0
|
|
20241203,192200,307622260,4805,4805,4805,4805,0
|
|
20241203,192100,307622260,4805,4805,4805,4805,0
|
|
20241203,192000,307622260,4805,4805,4805,4805,0
|
|
20241203,191900,307622260,4805,4805,4805,4805,0
|
|
20241203,191800,307622260,4805,4805,4805,4805,0
|
|
20241203,191700,307622260,4805,4805,4805,4805,0
|
|
20241203,191600,307622260,4805,4805,4805,4805,0
|
|
20241203,191500,307622260,4805,4805,4805,4805,0
|
|
20241203,191400,307622260,4805,4805,4805,4805,0
|
|
20241203,191300,307622260,4805,4805,4805,4805,0
|
|
20241203,191200,307622260,4805,4805,4805,4805,0
|
|
20241203,191100,307622260,4805,4805,4805,4805,0
|
|
20241203,191000,307622260,4805,4805,4805,4805,0
|
|
20241203,190900,307622260,4805,4805,4805,4805,0
|
|
20241203,190800,307622260,4805,4805,4805,4805,0
|
|
20241203,190700,307622260,4805,4805,4805,4805,0
|
|
20241203,190600,307622260,4805,4805,4805,4805,0
|
|
20241203,190500,307622260,4805,4805,4805,4805,0
|
|
20241203,190400,307622260,4805,4805,4805,4805,0
|
|
20241203,190300,307622260,4805,4805,4805,4805,0
|
|
20241203,190200,307622260,4805,4805,4805,4805,0
|
|
20241203,190100,307622260,4805,4805,4805,4805,0
|
|
20241203,190000,307622260,4805,4805,4805,4805,0
|
|
20241203,185900,307622260,4805,4805,4805,4805,874
|
|
20241203,185800,307622260,4805,4805,4805,4805,0
|
|
20241203,185700,307622260,4805,4805,4805,4805,0
|
|
20241203,185600,307622260,4805,4805,4805,4805,0
|
|
20241203,185500,307622260,4805,4805,4805,4805,0
|
|
20241203,185400,307622260,4805,4805,4805,4805,0
|
|
20241203,185300,307622260,4805,4805,4805,4805,0
|
|
20241203,185200,307622260,4805,4805,4805,4805,0
|
|
20241203,185100,307622260,4805,4805,4805,4805,0
|
|
20241203,185000,307622260,4805,4805,4805,4805,0
|
|
20241203,184900,307622260,4805,4805,4805,4805,0
|
|
20241203,184800,307622260,4805,4805,4805,4805,0
|
|
20241203,184700,307622260,4805,4805,4805,4805,0
|
|
20241203,184600,307622260,4805,4805,4805,4805,0
|
|
20241203,184500,307622260,4805,4805,4805,4805,0
|
|
20241203,184400,307622260,4805,4805,4805,4805,0
|
|
20241203,184300,307622260,4805,4805,4805,4805,0
|
|
20241203,184200,307622260,4805,4805,4805,4805,0
|
|
20241203,184100,307622260,4805,4805,4805,4805,0
|
|
20241203,184000,307622260,4805,4805,4805,4805,0
|
|
20241203,183900,307622260,4805,4805,4805,4805,0
|
|
20241203,183800,307622260,4805,4805,4805,4805,0
|
|
20241203,183700,307622260,4805,4805,4805,4805,0
|
|
20241203,183600,307622260,4805,4805,4805,4805,0
|
|
20241203,183500,307622260,4805,4805,4805,4805,0
|
|
20241203,183400,307622260,4805,4805,4805,4805,0
|
|
20241203,183300,307622260,4805,4805,4805,4805,0
|
|
20241203,183200,307622260,4805,4805,4805,4805,0
|
|
20241203,183100,307622260,4805,4805,4805,4805,0
|
|
20241203,183000,307622260,4805,4805,4805,4805,0
|
|
20241203,182900,307622260,4805,4805,4805,4805,874
|
|
20241203,182800,307622260,4805,4805,4805,4805,0
|
|
20241203,182700,307622260,4805,4805,4805,4805,0
|
|
20241203,182600,307622260,4805,4805,4805,4805,0
|
|
20241203,182500,307622260,4805,4805,4805,4805,0
|
|
20241203,182400,307622260,4805,4805,4805,4805,0
|
|
20241203,182300,307622260,4805,4805,4805,4805,0
|
|
20241203,182200,307622260,4805,4805,4805,4805,0
|
|
20241203,182100,307622260,4805,4805,4805,4805,0
|
|
20241203,182000,307622260,4805,4805,4805,4805,0
|
|
20241203,181900,307622260,4805,4805,4805,4805,0
|
|
20241203,181800,307622260,4805,4805,4805,4805,0
|
|
20241203,181700,307622260,4805,4805,4805,4805,0
|
|
20241203,181600,307622260,4805,4805,4805,4805,0
|
|
20241203,181500,307622260,4805,4805,4805,4805,0
|
|
20241203,181400,307622260,4805,4805,4805,4805,0
|
|
20241203,181300,307622260,4805,4805,4805,4805,0
|
|
20241203,181200,307622260,4805,4805,4805,4805,0
|
|
20241203,181100,307622260,4805,4805,4805,4805,0
|
|
20241203,181000,307622260,4805,4805,4805,4805,0
|
|
20241203,180900,307622260,4805,4805,4805,4805,0
|
|
20241203,180800,307622260,4805,4805,4805,4805,0
|
|
20241203,180700,307622260,4805,4805,4805,4805,0
|
|
20241203,180600,307622260,4805,4805,4805,4805,0
|
|
20241203,180500,307622260,4805,4805,4805,4805,0
|
|
20241203,180400,307622260,4805,4805,4805,4805,0
|
|
20241203,180300,307622260,4805,4805,4805,4805,0
|
|
20241203,180200,307622260,4805,4805,4805,4805,0
|
|
20241203,180100,307622260,4805,4805,4805,4805,0
|
|
20241203,180000,307622260,4805,4805,4805,4805,0
|
|
20241203,175900,307622260,4805,4805,4805,4805,874
|
|
20241203,175800,307622260,4805,4805,4805,4805,0
|
|
20241203,175700,307622260,4805,4805,4805,4805,0
|
|
20241203,175600,307622260,4805,4805,4805,4805,0
|
|
20241203,175500,307622260,4805,4805,4805,4805,0
|
|
20241203,175400,307622260,4805,4805,4805,4805,0
|
|
20241203,175300,307622260,4805,4805,4805,4805,0
|
|
20241203,175200,307622260,4805,4805,4805,4805,0
|
|
20241203,175100,307622260,4805,4805,4805,4805,0
|
|
20241203,175000,307622260,4805,4805,4805,4805,0
|
|
20241203,174900,307622260,4805,4805,4805,4805,0
|
|
20241203,174800,307622260,4805,4805,4805,4805,0
|
|
20241203,174700,307622260,4805,4805,4805,4805,0
|
|
20241203,174600,307622260,4805,4805,4805,4805,0
|
|
20241203,174500,307622260,4805,4805,4805,4805,0
|
|
20241203,174400,307622260,4805,4805,4805,4805,0
|
|
20241203,174300,307622260,4805,4805,4805,4805,0
|
|
20241203,174200,307622260,4805,4805,4805,4805,0
|
|
20241203,174100,307622260,4805,4805,4805,4805,0
|
|
20241203,174000,307622260,4805,4805,4805,4805,0
|
|
20241203,173900,307622260,4805,4805,4805,4805,0
|
|
20241203,173800,307622260,4805,4805,4805,4805,0
|
|
20241203,173700,307622260,4805,4805,4805,4805,0
|
|
20241203,173600,307622260,4805,4805,4805,4805,0
|
|
20241203,173500,307622260,4805,4805,4805,4805,0
|
|
20241203,173400,307622260,4805,4805,4805,4805,0
|
|
20241203,173300,307622260,4805,4805,4805,4805,0
|
|
20241203,173200,307622260,4805,4805,4805,4805,0
|
|
20241203,173100,307622260,4805,4805,4805,4805,0
|
|
20241203,173000,307622260,4805,4805,4805,4805,0
|
|
20241203,172900,307622260,4805,4805,4805,4805,874
|
|
20241203,172800,307622260,4805,4805,4805,4805,0
|
|
20241203,172700,307622260,4805,4805,4805,4805,0
|
|
20241203,172600,307622260,4805,4805,4805,4805,0
|
|
20241203,172500,307622260,4805,4805,4805,4805,0
|
|
20241203,172400,307622260,4805,4805,4805,4805,0
|
|
20241203,172300,307622260,4805,4805,4805,4805,0
|
|
20241203,172200,307622260,4805,4805,4805,4805,0
|
|
20241203,172100,307622260,4805,4805,4805,4805,0
|
|
20241203,172000,307622260,4805,4805,4805,4805,0
|
|
20241203,171900,307622260,4805,4805,4805,4805,0
|
|
20241203,171800,307622260,4805,4805,4805,4805,0
|
|
20241203,171700,307622260,4805,4805,4805,4805,0
|
|
20241203,171600,307622260,4805,4805,4805,4805,0
|
|
20241203,171500,307622260,4805,4805,4805,4805,0
|
|
20241203,171400,307622260,4805,4805,4805,4805,0
|
|
20241203,171300,307622260,4805,4805,4805,4805,0
|
|
20241203,171200,307622260,4805,4805,4805,4805,0
|
|
20241203,171100,307622260,4805,4805,4805,4805,0
|
|
20241203,171000,307622260,4805,4805,4805,4805,0
|
|
20241203,170900,307622260,4805,4805,4805,4805,0
|
|
20241203,170800,307622260,4805,4805,4805,4805,0
|
|
20241203,170700,307622260,4805,4805,4805,4805,0
|
|
20241203,170600,307622260,4805,4805,4805,4805,0
|
|
20241203,170500,307622260,4805,4805,4805,4805,0
|
|
20241203,170400,307622260,4805,4805,4805,4805,0
|
|
20241203,170300,307622260,4805,4805,4805,4805,0
|
|
20241203,170200,307622260,4805,4805,4805,4805,0
|
|
20241203,170100,307622260,4805,4805,4805,4805,0
|
|
20241203,170000,307622260,4805,4805,4805,4805,0
|
|
20241203,165900,307622260,4805,4805,4805,4805,874
|
|
20241203,165800,307622260,4805,4805,4805,4805,0
|
|
20241203,165700,307622260,4805,4805,4805,4805,0
|
|
20241203,165600,307622260,4805,4805,4805,4805,0
|
|
20241203,165500,307622260,4805,4805,4805,4805,0
|
|
20241203,165400,307622260,4805,4805,4805,4805,0
|
|
20241203,165300,307622260,4805,4805,4805,4805,0
|
|
20241203,165200,307622260,4805,4805,4805,4805,0
|
|
20241203,165100,307622260,4805,4805,4805,4805,0
|
|
20241203,165000,307622260,4805,4805,4805,4805,0
|
|
20241203,164900,307622260,4805,4805,4805,4805,0
|
|
20241203,164800,307622260,4805,4805,4805,4805,0
|
|
20241203,164700,307622260,4805,4805,4805,4805,0
|
|
20241203,164600,307622260,4805,4805,4805,4805,0
|
|
20241203,164500,307622260,4805,4805,4805,4805,0
|
|
20241203,164400,307622260,4805,4805,4805,4805,0
|
|
20241203,164300,307622260,4805,4805,4805,4805,0
|
|
20241203,164200,307622260,4805,4805,4805,4805,0
|
|
20241203,164100,307622260,4805,4805,4805,4805,0
|
|
20241203,164000,307622260,4805,4805,4805,4805,0
|
|
20241203,163900,307622260,4805,4805,4805,4805,0
|
|
20241203,163800,307622260,4805,4805,4805,4805,0
|
|
20241203,163700,307622260,4805,4805,4805,4805,0
|
|
20241203,163600,307622260,4805,4805,4805,4805,0
|
|
20241203,163500,307622260,4805,4805,4805,4805,0
|
|
20241203,163400,307622260,4805,4805,4805,4805,0
|
|
20241203,163300,307622260,4805,4805,4805,4805,0
|
|
20241203,163200,307622260,4805,4805,4805,4805,0
|
|
20241203,163100,307622260,4805,4805,4805,4805,0
|
|
20241203,163000,307622260,4805,4805,4805,4805,0
|
|
20241203,162900,307622260,4805,4805,4805,4805,874
|
|
20241203,162800,307622260,4805,4805,4805,4805,0
|
|
20241203,162700,307622260,4805,4805,4805,4805,0
|
|
20241203,162600,307622260,4805,4805,4805,4805,0
|
|
20241203,162500,307622260,4805,4805,4805,4805,0
|
|
20241203,162400,307622260,4805,4805,4805,4805,0
|
|
20241203,162300,307622260,4805,4805,4805,4805,0
|
|
20241203,162200,307622260,4805,4805,4805,4805,0
|
|
20241203,162100,307622260,4805,4805,4805,4805,0
|
|
20241203,162000,307622260,4805,4805,4805,4805,0
|
|
20241203,161900,307622260,4805,4805,4805,4805,0
|
|
20241203,161800,307622260,4805,4805,4805,4805,0
|
|
20241203,161700,307622260,4805,4805,4805,4805,0
|
|
20241203,161600,307622260,4805,4805,4805,4805,0
|
|
20241203,161500,307622260,4805,4805,4805,4805,0
|
|
20241203,161400,307622260,4805,4805,4805,4805,0
|
|
20241203,161300,307622260,4805,4805,4805,4805,0
|
|
20241203,161200,307622260,4805,4805,4805,4805,0
|
|
20241203,161100,307622260,4805,4805,4805,4805,0
|
|
20241203,161000,307622260,4805,4805,4805,4805,0
|
|
20241203,160900,307622260,4805,4805,4805,4805,0
|
|
20241203,160800,307622260,4805,4805,4805,4805,0
|
|
20241203,160700,307622260,4805,4805,4805,4805,0
|
|
20241203,160600,307622260,4805,4805,4805,4805,0
|
|
20241203,160500,307622260,4805,4805,4805,4805,0
|
|
20241203,160400,307622260,4805,4805,4805,4805,0
|
|
20241203,160300,307622260,4805,4805,4805,4805,0
|
|
20241203,160200,307622260,4805,4805,4805,4805,0
|
|
20241203,160100,307622260,4805,4805,4805,4805,0
|
|
20241203,160000,307622260,4805,4805,4805,4805,0
|
|
20241203,155900,307622260,4805,4805,4805,4805,874
|
|
20241203,155800,307622260,4805,4805,4805,4805,0
|
|
20241203,155700,307622260,4805,4805,4805,4805,0
|
|
20241203,155600,307622260,4805,4805,4805,4805,0
|
|
20241203,155500,307622260,4805,4805,4805,4805,0
|
|
20241203,155400,307622260,4805,4805,4805,4805,0
|
|
20241203,155300,307622260,4805,4805,4805,4805,0
|
|
20241203,155200,307622260,4805,4805,4805,4805,0
|
|
20241203,155100,307622260,4805,4805,4805,4805,0
|
|
20241203,155000,307622260,4805,4805,4805,4805,0
|
|
20241203,154900,307622260,4805,4805,4805,4805,0
|
|
20241203,154800,307622260,4805,4805,4805,4805,0
|
|
20241203,154700,307622260,4805,4805,4805,4805,0
|
|
20241203,154600,307622260,4805,4805,4805,4805,0
|
|
20241203,154500,307622260,4805,4805,4805,4805,0
|
|
20241203,154400,307622260,4805,4805,4805,4805,0
|
|
20241203,154300,307622260,4805,4805,4805,4805,0
|
|
20241203,154200,307622260,4805,4805,4805,4805,0
|
|
20241203,154100,307622260,4805,4805,4805,4805,0
|
|
20241203,154000,307622260,4805,4805,4805,4805,0
|
|
20241203,153900,307622260,4805,4805,4805,4805,0
|
|
20241203,153800,307622260,4805,4805,4805,4805,0
|
|
20241203,153700,307622260,4805,4805,4805,4805,0
|
|
20241203,153600,307622260,4805,4805,4805,4805,0
|
|
20241203,153500,307622260,4805,4805,4805,4805,0
|
|
20241203,153400,307622260,4805,4805,4805,4805,0
|
|
20241203,153300,307622260,4805,4805,4805,4805,0
|
|
20241203,153200,307622260,4805,4805,4805,4805,0
|
|
20241203,153100,307622260,4805,4805,4805,4805,0
|
|
20241203,153000,307622260,4805,4805,4805,4805,874
|
|
20241203,152900,303422690,4815,4815,4815,4815,0
|
|
20241203,152800,303422690,4815,4815,4815,4815,0
|
|
20241203,152700,303422690,4815,4815,4815,4815,0
|
|
20241203,152600,303422690,4815,4815,4815,4815,0
|
|
20241203,152500,303422690,4815,4815,4815,4815,0
|
|
20241203,152400,303422690,4815,4815,4815,4815,0
|
|
20241203,152300,303422690,4815,4815,4815,4815,0
|
|
20241203,152200,303422690,4815,4815,4815,4815,0
|
|
20241203,152100,303422690,4815,4815,4815,4815,0
|
|
20241203,152000,303422690,4815,4815,4815,4815,0
|
|
20241203,151900,303422690,4815,4815,4815,4815,1314
|
|
20241203,151800,297095780,4810,4810,4810,4810,0
|
|
20241203,151700,297095780,4810,4810,4810,4810,0
|
|
20241203,151600,297095780,4810,4810,4810,4810,0
|
|
20241203,151500,297095780,4810,4810,4810,4810,0
|
|
20241203,151400,297095780,4810,4810,4810,4810,0
|
|
20241203,151300,297095780,4810,4810,4810,4810,0
|
|
20241203,151200,297095780,4810,4810,4810,4810,230
|
|
20241203,151100,295989480,4790,4790,4790,4790,0
|
|
20241203,151000,295989480,4790,4790,4790,4790,17
|
|
20241203,150900,295908050,4795,4795,4795,4795,0
|
|
20241203,150800,295908050,4795,4795,4795,4795,0
|
|
20241203,150700,295908050,4795,4795,4795,4795,0
|
|
20241203,150600,295908050,4795,4795,4795,4795,200
|
|
20241203,150500,294949050,4795,4795,4795,4795,0
|
|
20241203,150400,294949050,4795,4795,4795,4795,0
|
|
20241203,150300,294949050,4795,4795,4795,4795,300
|
|
20241203,150200,293510550,4795,4795,4795,4795,0
|
|
20241203,150100,293510550,4795,4795,4795,4795,0
|
|
20241203,150000,293510550,4795,4795,4795,4795,0
|
|
20241203,145900,293510550,4795,4795,4795,4795,0
|
|
20241203,145800,293510550,4795,4795,4795,4795,0
|
|
20241203,145700,293510550,4795,4795,4795,4795,0
|
|
20241203,145600,293510550,4795,4795,4795,4795,572
|
|
20241203,145500,290767810,4795,4795,4795,4795,0
|
|
20241203,145400,290767810,4795,4795,4795,4795,150
|
|
20241203,145300,290048560,4805,4805,4805,4805,755
|
|
20241203,145200,286420785,4815,4800,4815,4800,3337
|
|
20241203,145100,270397200,4805,4805,4805,4805,62
|
|
20241203,145000,270099290,4815,4815,4815,4815,0
|
|
20241203,144900,270099290,4815,4815,4815,4815,0
|
|
20241203,144800,270099290,4815,4815,4815,4815,0
|
|
20241203,144700,270099290,4815,4815,4815,4815,0
|
|
20241203,144600,270099290,4815,4815,4815,4815,0
|
|
20241203,144500,270099290,4815,4810,4815,4810,55
|
|
20241203,144400,269834715,4805,4805,4805,4805,0
|
|
20241203,144300,269834715,4805,4805,4805,4805,0
|
|
20241203,144200,269834715,4805,4805,4805,4805,0
|
|
20241203,144100,269834715,4805,4805,4805,4805,0
|
|
20241203,144000,269834715,4805,4805,4805,4805,0
|
|
20241203,143900,269834715,4805,4805,4805,4805,0
|
|
20241203,143800,269834715,4805,4805,4805,4805,0
|
|
20241203,143700,269834715,4805,4805,4805,4805,4
|
|
20241203,143600,269815495,4815,4815,4815,4815,0
|
|
20241203,143500,269815495,4815,4815,4815,4815,0
|
|
20241203,143400,269815495,4815,4815,4815,4815,0
|
|
20241203,143300,269815495,4815,4815,4815,4815,0
|
|
20241203,143200,269815495,4815,4815,4815,4815,0
|
|
20241203,143100,269815495,4815,4815,4815,4815,0
|
|
20241203,143000,269815495,4815,4815,4815,4815,0
|
|
20241203,142900,269815495,4815,4815,4815,4815,0
|
|
20241203,142800,269815495,4815,4800,4815,4800,406
|
|
20241203,142700,267866680,4815,4815,4815,4815,0
|
|
20241203,142600,267866680,4815,4815,4815,4815,2
|
|
20241203,142500,267857050,4820,4820,4820,4820,0
|
|
20241203,142400,267857050,4820,4820,4820,4820,0
|
|
20241203,142300,267857050,4820,4820,4820,4820,0
|
|
20241203,142200,267857050,4820,4820,4820,4820,55
|
|
20241203,142100,267591950,4820,4825,4825,4820,56
|
|
20241203,142000,267321775,4825,4820,4825,4820,881
|
|
20241203,141900,263075010,4820,4815,4820,4815,140
|
|
20241203,141800,262400895,4815,4810,4815,4810,628
|
|
20241203,141700,259378035,4800,4805,4810,4800,353
|
|
20241203,141600,257681655,4800,4800,4800,4800,0
|
|
20241203,141500,257681655,4800,4800,4800,4800,0
|
|
20241203,141400,257681655,4800,4800,4800,4800,0
|
|
20241203,141300,257681655,4800,4800,4800,4800,8
|
|
20241203,141200,257643255,4795,4795,4795,4795,0
|
|
20241203,141100,257643255,4795,4795,4795,4795,40
|
|
20241203,141000,257451455,4800,4800,4800,4800,297
|
|
20241203,140900,256025855,4800,4800,4800,4800,84
|
|
20241203,140800,255622655,4800,4800,4800,4800,0
|
|
20241203,140700,255622655,4800,4800,4800,4800,0
|
|
20241203,140600,255622655,4800,4800,4800,4800,0
|
|
20241203,140500,255622655,4800,4795,4800,4795,383
|
|
20241203,140400,253786020,4795,4795,4795,4795,0
|
|
20241203,140300,253786020,4795,4795,4795,4795,0
|
|
20241203,140200,253786020,4795,4795,4795,4795,0
|
|
20241203,140100,253786020,4795,4795,4795,4795,0
|
|
20241203,140000,253786020,4795,4790,4795,4790,322
|
|
20241203,135900,252243445,4795,4795,4795,4795,0
|
|
20241203,135800,252243445,4795,4795,4795,4795,70
|
|
20241203,135700,251907795,4770,4770,4770,4770,0
|
|
20241203,135600,251907795,4770,4770,4770,4770,0
|
|
20241203,135500,251907795,4770,4770,4770,4770,0
|
|
20241203,135400,251907795,4770,4770,4770,4770,0
|
|
20241203,135300,251907795,4770,4770,4770,4770,0
|
|
20241203,135200,251907795,4770,4770,4770,4770,0
|
|
20241203,135100,251907795,4770,4770,4770,4770,0
|
|
20241203,135000,251907795,4770,4770,4770,4770,0
|
|
20241203,134900,251907795,4770,4770,4770,4770,0
|
|
20241203,134800,251907795,4770,4770,4770,4770,0
|
|
20241203,134700,251907795,4770,4770,4770,4770,0
|
|
20241203,134600,251907795,4770,4770,4770,4770,0
|
|
20241203,134500,251907795,4770,4770,4770,4770,0
|
|
20241203,134400,251907795,4770,4770,4770,4770,0
|
|
20241203,134300,251907795,4770,4770,4770,4770,0
|
|
20241203,134200,251907795,4770,4770,4770,4770,652
|
|
20241203,134100,248797755,4795,4795,4795,4795,0
|
|
20241203,134000,248797755,4795,4795,4795,4795,50
|
|
20241203,133900,248558005,4795,4795,4795,4795,0
|
|
20241203,133800,248558005,4795,4795,4795,4795,0
|
|
20241203,133700,248558005,4795,4770,4795,4770,592
|
|
20241203,133600,245724045,4770,4770,4770,4770,0
|
|
20241203,133500,245724045,4770,4770,4770,4770,0
|
|
20241203,133400,245724045,4770,4770,4770,4770,0
|
|
20241203,133300,245724045,4770,4770,4770,4770,0
|
|
20241203,133200,245724045,4770,4770,4770,4770,0
|
|
20241203,133100,245724045,4770,4770,4770,4770,0
|
|
20241203,133000,245724045,4770,4770,4770,4770,40
|
|
20241203,132900,245533245,4770,4770,4770,4770,6
|
|
20241203,132800,245504625,4770,4770,4770,4770,573
|
|
20241203,132700,242771415,4770,4770,4770,4770,559
|
|
20241203,132600,240104985,4775,4775,4775,4775,0
|
|
20241203,132500,240104985,4775,4775,4775,4775,0
|
|
20241203,132400,240104985,4775,4775,4775,4775,20
|
|
20241203,132300,240009485,4770,4770,4770,4770,0
|
|
20241203,132200,240009485,4770,4770,4770,4770,0
|
|
20241203,132100,240009485,4770,4770,4770,4770,0
|
|
20241203,132000,240009485,4770,4785,4785,4770,1304
|
|
20241203,131900,233781530,4780,4780,4780,4780,0
|
|
20241203,131800,233781530,4780,4780,4780,4780,0
|
|
20241203,131700,233781530,4780,4780,4780,4780,0
|
|
20241203,131600,233781530,4780,4780,4780,4780,0
|
|
20241203,131500,233781530,4780,4780,4780,4780,0
|
|
20241203,131400,233781530,4780,4780,4780,4780,0
|
|
20241203,131300,233781530,4780,4780,4780,4780,0
|
|
20241203,131200,233781530,4780,4785,4785,4780,400
|
|
20241203,131100,231868005,4785,4785,4785,4785,0
|
|
20241203,131000,231868005,4785,4785,4785,4785,0
|
|
20241203,130900,231868005,4785,4785,4785,4785,0
|
|
20241203,130800,231868005,4785,4785,4785,4785,0
|
|
20241203,130700,231868005,4785,4790,4790,4785,323
|
|
20241203,130600,230321580,4795,4795,4795,4795,11
|
|
20241203,130500,230268835,4795,4795,4795,4795,63
|
|
20241203,130400,229966750,4795,4795,4795,4795,0
|
|
20241203,130300,229966750,4795,4795,4795,4795,0
|
|
20241203,130200,229966750,4795,4795,4795,4795,0
|
|
20241203,130100,229966750,4795,4795,4795,4795,0
|
|
20241203,130000,229966750,4795,4795,4795,4795,0
|
|
20241203,125900,229966750,4795,4795,4795,4795,0
|
|
20241203,125800,229966750,4795,4795,4795,4795,0
|
|
20241203,125700,229966750,4795,4795,4795,4795,0
|
|
20241203,125600,229966750,4795,4795,4795,4795,0
|
|
20241203,125500,229966750,4795,4795,4795,4795,0
|
|
20241203,125400,229966750,4795,4795,4795,4795,0
|
|
20241203,125300,229966750,4795,4795,4795,4795,60
|
|
20241203,125200,229679050,4795,4795,4795,4795,10
|
|
20241203,125100,229631100,4795,4795,4795,4795,0
|
|
20241203,125000,229631100,4795,4795,4795,4795,0
|
|
20241203,124900,229631100,4795,4795,4795,4795,10
|
|
20241203,124800,229583150,4795,4795,4795,4795,3
|
|
20241203,124700,229568765,4795,4795,4795,4795,2600
|
|
20241203,124600,217101765,4805,4805,4805,4805,0
|
|
20241203,124500,217101765,4805,4805,4805,4805,0
|
|
20241203,124400,217101765,4805,4805,4805,4805,0
|
|
20241203,124300,217101765,4805,4805,4805,4805,0
|
|
20241203,124200,217101765,4805,4805,4805,4805,0
|
|
20241203,124100,217101765,4805,4800,4805,4800,100
|
|
20241203,124000,216621310,4800,4800,4800,4800,41
|
|
20241203,123900,216424510,4805,4805,4805,4805,0
|
|
20241203,123800,216424510,4805,4805,4805,4805,10
|
|
20241203,123700,216376460,4805,4805,4805,4805,0
|
|
20241203,123600,216376460,4805,4800,4805,4800,74
|
|
20241203,123500,216021255,4800,4800,4800,4800,226
|
|
20241203,123400,214936455,4800,4800,4800,4800,0
|
|
20241203,123300,214936455,4800,4800,4800,4800,1
|
|
20241203,123200,214931655,4800,4800,4800,4800,0
|
|
20241203,123100,214931655,4800,4800,4800,4800,0
|
|
20241203,123000,214931655,4800,4800,4800,4800,46
|
|
20241203,122900,214710855,4800,4800,4800,4800,65
|
|
20241203,122800,214398855,4800,4800,4800,4800,939
|
|
20241203,122700,209891655,4805,4800,4805,4800,314
|
|
20241203,122600,208383210,4800,4800,4800,4800,0
|
|
20241203,122500,208383210,4800,4795,4800,4795,1999
|
|
20241203,122400,198788030,4795,4795,4795,4795,355
|
|
20241203,122300,197085805,4795,4795,4795,4795,0
|
|
20241203,122200,197085805,4795,4795,4795,4795,0
|
|
20241203,122100,197085805,4795,4795,4795,4795,1
|
|
20241203,122000,197081010,4795,4795,4795,4795,0
|
|
20241203,121900,197081010,4795,4795,4795,4795,0
|
|
20241203,121800,197081010,4795,4795,4795,4795,0
|
|
20241203,121700,197081010,4795,4795,4795,4795,0
|
|
20241203,121600,197081010,4795,4795,4795,4795,0
|
|
20241203,121500,197081010,4795,4795,4795,4795,0
|
|
20241203,121400,197081010,4795,4795,4795,4795,358
|
|
20241203,121300,195364400,4795,4795,4795,4795,0
|
|
20241203,121200,195364400,4795,4795,4795,4795,10
|
|
20241203,121100,195316450,4795,4795,4795,4795,0
|
|
20241203,121000,195316450,4795,4795,4795,4795,10
|
|
20241203,120900,195268500,4795,4795,4795,4795,0
|
|
20241203,120800,195268500,4795,4795,4795,4795,16
|
|
20241203,120700,195191780,4785,4785,4785,4785,0
|
|
20241203,120600,195191780,4785,4785,4785,4785,0
|
|
20241203,120500,195191780,4785,4785,4785,4785,0
|
|
20241203,120400,195191780,4785,4785,4785,4785,0
|
|
20241203,120300,195191780,4785,4785,4785,4785,0
|
|
20241203,120200,195191780,4785,4785,4785,4785,500
|
|
20241203,120100,192799280,4795,4795,4795,4795,0
|
|
20241203,120000,192799280,4795,4795,4795,4795,0
|
|
20241203,115900,192799280,4795,4795,4795,4795,1
|
|
20241203,115800,192794485,4785,4785,4785,4785,0
|
|
20241203,115700,192794485,4785,4790,4790,4785,500
|
|
20241203,115600,190401735,4785,4785,4785,4785,0
|
|
20241203,115500,190401735,4785,4785,4785,4785,1
|
|
20241203,115400,190396950,4795,4795,4795,4795,0
|
|
20241203,115300,190396950,4795,4795,4795,4795,0
|
|
20241203,115200,190396950,4795,4795,4795,4795,0
|
|
20241203,115100,190396950,4795,4795,4795,4795,40
|
|
20241203,115000,190205150,4795,4795,4795,4795,0
|
|
20241203,114900,190205150,4795,4795,4795,4795,0
|
|
20241203,114800,190205150,4795,4795,4795,4795,0
|
|
20241203,114700,190205150,4795,4795,4795,4795,0
|
|
20241203,114600,190205150,4795,4795,4795,4795,4
|
|
20241203,114500,190185970,4795,4795,4795,4795,1
|
|
20241203,114400,190181175,4795,4795,4795,4795,0
|
|
20241203,114300,190181175,4795,4790,4795,4790,2
|
|
20241203,114200,190171590,4795,4795,4795,4795,0
|
|
20241203,114100,190171590,4795,4795,4795,4795,0
|
|
20241203,114000,190171590,4795,4795,4795,4795,0
|
|
20241203,113900,190171590,4795,4795,4795,4795,0
|
|
20241203,113800,190171590,4795,4795,4795,4795,0
|
|
20241203,113700,190171590,4795,4795,4795,4795,0
|
|
20241203,113600,190171590,4795,4795,4795,4795,0
|
|
20241203,113500,190171590,4795,4795,4795,4795,0
|
|
20241203,113400,190171590,4795,4785,4795,4785,4
|
|
20241203,113300,190152440,4785,4785,4785,4785,613
|
|
20241203,113200,187219235,4795,4795,4795,4795,0
|
|
20241203,113100,187219235,4795,4795,4795,4795,0
|
|
20241203,113000,187219235,4795,4795,4795,4795,0
|
|
20241203,112900,187219235,4795,4795,4795,4795,0
|
|
20241203,112800,187219235,4795,4795,4795,4795,0
|
|
20241203,112700,187219235,4795,4795,4795,4795,0
|
|
20241203,112600,187219235,4795,4795,4795,4795,0
|
|
20241203,112500,187219235,4795,4795,4795,4795,1
|
|
20241203,112400,187214440,4780,4780,4780,4780,41
|
|
20241203,112300,187018460,4795,4790,4795,4790,2
|
|
20241203,112200,187008875,4775,4775,4775,4775,0
|
|
20241203,112100,187008875,4775,4775,4775,4775,0
|
|
20241203,112000,187008875,4775,4775,4775,4775,0
|
|
20241203,111900,187008875,4775,4775,4775,4775,0
|
|
20241203,111800,187008875,4775,4790,4790,4775,200
|
|
20241203,111700,186053320,4790,4790,4790,4790,0
|
|
20241203,111600,186053320,4790,4790,4790,4790,1
|
|
20241203,111500,186048530,4790,4790,4790,4790,203
|
|
20241203,111400,185076160,4775,4775,4775,4775,1
|
|
20241203,111300,185071385,4775,4775,4775,4775,482
|
|
20241203,111200,182769835,4775,4775,4775,4775,200
|
|
20241203,111100,181814835,4775,4775,4775,4775,200
|
|
20241203,111000,180859835,4775,4775,4775,4775,500
|
|
20241203,110900,178472335,4775,4775,4775,4775,800
|
|
20241203,110800,174652335,4775,4770,4775,4770,2229
|
|
20241203,110700,164017630,4770,4775,4775,4770,934
|
|
20241203,110600,159559825,4775,4775,4775,4775,1985
|
|
20241203,110500,150081450,4775,4775,4775,4775,1000
|
|
20241203,110400,145306450,4775,4780,4780,4775,66
|
|
20241203,110300,144991100,4790,4790,4790,4790,0
|
|
20241203,110200,144991100,4790,4790,4790,4790,0
|
|
20241203,110100,144991100,4790,4785,4790,4770,511
|
|
20241203,110000,142545920,4790,4790,4790,4790,0
|
|
20241203,105900,142545920,4790,4790,4790,4790,0
|
|
20241203,105800,142545920,4790,4790,4790,4790,794
|
|
20241203,105700,138742660,4790,4785,4790,4785,14
|
|
20241203,105600,138675640,4785,4785,4785,4785,0
|
|
20241203,105500,138675640,4785,4785,4785,4785,0
|
|
20241203,105400,138675640,4785,4785,4785,4785,0
|
|
20241203,105300,138675640,4785,4785,4785,4785,341
|
|
20241203,105200,137043955,4785,4805,4805,4785,1690
|
|
20241203,105100,128936755,4805,4805,4805,4805,417
|
|
20241203,105000,126933070,4805,4805,4810,4805,1120
|
|
20241203,104900,121550875,4810,4795,4810,4795,2776
|
|
20241203,104800,108222935,4795,4795,4795,4795,2
|
|
20241203,104700,108213345,4795,4795,4795,4795,5
|
|
20241203,104600,108189370,4805,4795,4805,4795,883
|
|
20241203,104500,103950335,4795,4810,4815,4795,1911
|
|
20241203,104400,94762105,4805,4775,4805,4775,7186
|
|
20241203,104300,60347910,4780,4775,4780,4775,10
|
|
20241203,104200,60300155,4775,4770,4775,4770,1572
|
|
20241203,104100,52795745,4770,4770,4770,4770,0
|
|
20241203,104000,52795745,4770,4770,4770,4770,0
|
|
20241203,103900,52795745,4770,4770,4770,4770,0
|
|
20241203,103800,52795745,4770,4770,4770,4770,0
|
|
20241203,103700,52795745,4770,4770,4770,4770,4
|
|
20241203,103600,52776665,4765,4765,4765,4765,0
|
|
20241203,103500,52776665,4765,4765,4765,4765,0
|
|
20241203,103400,52776665,4765,4765,4765,4765,0
|
|
20241203,103300,52776665,4765,4765,4765,4765,100
|
|
20241203,103200,52300165,4765,4765,4765,4765,5
|
|
20241203,103100,52276340,4760,4760,4760,4760,0
|
|
20241203,103000,52276340,4760,4760,4760,4760,0
|
|
20241203,102900,52276340,4760,4760,4760,4760,0
|
|
20241203,102800,52276340,4760,4760,4760,4760,0
|
|
20241203,102700,52276340,4760,4760,4760,4760,383
|
|
20241203,102600,50453260,4770,4770,4770,4770,0
|
|
20241203,102500,50453260,4770,4770,4770,4770,0
|
|
20241203,102400,50453260,4770,4770,4770,4770,0
|
|
20241203,102300,50453260,4770,4770,4770,4770,10
|
|
20241203,102200,50405560,4770,4770,4770,4770,0
|
|
20241203,102100,50405560,4770,4770,4770,4770,0
|
|
20241203,102000,50405560,4770,4770,4770,4770,0
|
|
20241203,101900,50405560,4770,4770,4770,4770,0
|
|
20241203,101800,50405560,4770,4770,4770,4770,3
|
|
20241203,101700,50391250,4770,4770,4770,4770,1
|
|
20241203,101600,50386480,4760,4760,4760,4760,1
|
|
20241203,101500,50381720,4760,4760,4760,4760,150
|
|
20241203,101400,49667720,4765,4765,4765,4765,0
|
|
20241203,101300,49667720,4765,4765,4765,4765,66
|
|
20241203,101200,49353230,4770,4770,4770,4770,0
|
|
20241203,101100,49353230,4770,4770,4770,4770,1
|
|
20241203,101000,49348460,4765,4765,4765,4765,734
|
|
20241203,100900,45850950,4770,4770,4770,4770,0
|
|
20241203,100800,45850950,4770,4770,4770,4770,402
|
|
20241203,100700,43933410,4770,4770,4770,4770,1
|
|
20241203,100600,43928640,4770,4770,4770,4770,5
|
|
20241203,100500,43904790,4770,4770,4770,4770,0
|
|
20241203,100400,43904790,4770,4770,4770,4770,0
|
|
20241203,100300,43904790,4770,4770,4770,4770,2
|
|
20241203,100200,43895250,4755,4755,4755,4755,0
|
|
20241203,100100,43895250,4755,4755,4755,4755,0
|
|
20241203,100000,43895250,4755,4755,4755,4755,0
|
|
20241203,095900,43895250,4755,4755,4755,4755,0
|
|
20241203,095800,43895250,4755,4755,4755,4755,0
|
|
20241203,095700,43895250,4755,4755,4755,4755,0
|
|
20241203,095600,43895250,4755,4755,4755,4755,0
|
|
20241203,095500,43895250,4755,4755,4755,4755,50
|
|
20241203,095400,43657500,4750,4750,4750,4750,0
|
|
20241203,095300,43657500,4750,4750,4750,4750,0
|
|
20241203,095200,43657500,4750,4750,4750,4750,0
|
|
20241203,095100,43657500,4750,4750,4750,4750,0
|
|
20241203,095000,43657500,4750,4750,4750,4750,0
|
|
20241203,094900,43657500,4750,4750,4750,4750,0
|
|
20241203,094800,43657500,4750,4750,4750,4750,0
|
|
20241203,094700,43657500,4750,4750,4750,4750,0
|
|
20241203,094600,43657500,4750,4750,4750,4750,0
|
|
20241203,094500,43657500,4750,4750,4750,4750,0
|
|
20241203,094400,43657500,4750,4750,4750,4750,0
|
|
20241203,094300,43657500,4750,4750,4750,4750,0
|
|
20241203,094200,43657500,4750,4750,4750,4750,0
|
|
20241203,094100,43657500,4750,4750,4750,4750,0
|
|
20241203,094000,43657500,4750,4750,4750,4750,0
|
|
20241203,093900,43657500,4750,4750,4750,4750,0
|
|
20241203,093800,43657500,4750,4760,4760,4750,150
|
|
20241203,093700,42944000,4780,4780,4780,4780,0
|
|
20241203,093600,42944000,4780,4780,4780,4780,2
|
|
20241203,093500,42934440,4780,4780,4780,4780,0
|
|
20241203,093400,42934440,4780,4780,4780,4780,55
|
|
20241203,093300,42671540,4760,4760,4760,4760,3
|
|
20241203,093200,42657260,4780,4780,4780,4780,50
|
|
20241203,093100,42418260,4785,4785,4785,4785,7
|
|
20241203,093000,42384765,4780,4780,4780,4780,0
|
|
20241203,092900,42384765,4780,4750,4780,4750,645
|
|
20241203,092800,39308715,4765,4765,4765,4765,0
|
|
20241203,092700,39308715,4765,4765,4765,4765,0
|
|
20241203,092600,39308715,4765,4765,4765,4765,0
|
|
20241203,092500,39308715,4765,4765,4765,4765,0
|
|
20241203,092400,39308715,4765,4765,4765,4765,0
|
|
20241203,092300,39308715,4765,4775,4775,4765,10
|
|
20241203,092200,39261015,4795,4765,4795,4765,1734
|
|
20241203,092100,30970750,4745,4750,4750,4745,1247
|
|
20241203,092000,25053210,4765,4765,4765,4765,0
|
|
20241203,091900,25053210,4765,4765,4765,4765,10
|
|
20241203,091800,25005560,4770,4770,4770,4770,0
|
|
20241203,091700,25005560,4770,4770,4770,4770,0
|
|
20241203,091600,25005560,4770,4770,4770,4770,0
|
|
20241203,091500,25005560,4770,4770,4770,4770,0
|
|
20241203,091400,25005560,4770,4770,4770,4770,0
|
|
20241203,091300,25005560,4770,4770,4770,4770,212
|
|
20241203,091200,23994320,4770,4770,4770,4770,2
|
|
20241203,091100,23984780,4770,4770,4770,4770,0
|
|
20241203,091000,23984780,4770,4770,4770,4770,0
|
|
20241203,090900,23984780,4770,4770,4770,4770,0
|
|
20241203,090800,23984780,4770,4770,4770,4770,0
|
|
20241203,090700,23984780,4770,4770,4770,4765,225
|
|
20241203,090600,22911580,4770,4765,4770,4765,48
|
|
20241203,090500,22682745,4755,4745,4760,4745,760
|
|
20241203,090400,19073250,4745,4745,4745,4745,8
|
|
20241203,090300,19035290,4745,4745,4745,4745,101
|
|
20241203,090200,18556045,4745,4745,4745,4745,19
|
|
20241203,090100,18465890,4740,4735,4740,4735,50
|
|
20241203,090000,18229015,4730,4720,4730,4720,3862
|