632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192900,244472280,4600,4600,4600,4600,1488
|
|
20241211,192800,244472280,4600,4600,4600,4600,0
|
|
20241211,192700,244472280,4600,4600,4600,4600,0
|
|
20241211,192600,244472280,4600,4600,4600,4600,0
|
|
20241211,192500,244472280,4600,4600,4600,4600,0
|
|
20241211,192400,244472280,4600,4600,4600,4600,0
|
|
20241211,192300,244472280,4600,4600,4600,4600,0
|
|
20241211,192200,244472280,4600,4600,4600,4600,0
|
|
20241211,192100,244472280,4600,4600,4600,4600,0
|
|
20241211,192000,244472280,4600,4600,4600,4600,0
|
|
20241211,191900,244472280,4600,4600,4600,4600,0
|
|
20241211,191800,244472280,4600,4600,4600,4600,0
|
|
20241211,191700,244472280,4600,4600,4600,4600,0
|
|
20241211,191600,244472280,4600,4600,4600,4600,0
|
|
20241211,191500,244472280,4600,4600,4600,4600,0
|
|
20241211,191400,244472280,4600,4600,4600,4600,0
|
|
20241211,191300,244472280,4600,4600,4600,4600,0
|
|
20241211,191200,244472280,4600,4600,4600,4600,0
|
|
20241211,191100,244472280,4600,4600,4600,4600,0
|
|
20241211,191000,244472280,4600,4600,4600,4600,0
|
|
20241211,190900,244472280,4600,4600,4600,4600,0
|
|
20241211,190800,244472280,4600,4600,4600,4600,0
|
|
20241211,190700,244472280,4600,4600,4600,4600,0
|
|
20241211,190600,244472280,4600,4600,4600,4600,0
|
|
20241211,190500,244472280,4600,4600,4600,4600,0
|
|
20241211,190400,244472280,4600,4600,4600,4600,0
|
|
20241211,190300,244472280,4600,4600,4600,4600,0
|
|
20241211,190200,244472280,4600,4600,4600,4600,0
|
|
20241211,190100,244472280,4600,4600,4600,4600,0
|
|
20241211,190000,244472280,4600,4600,4600,4600,0
|
|
20241211,185900,244472280,4600,4600,4600,4600,1488
|
|
20241211,185800,244472280,4600,4600,4600,4600,0
|
|
20241211,185700,244472280,4600,4600,4600,4600,0
|
|
20241211,185600,244472280,4600,4600,4600,4600,0
|
|
20241211,185500,244472280,4600,4600,4600,4600,0
|
|
20241211,185400,244472280,4600,4600,4600,4600,0
|
|
20241211,185300,244472280,4600,4600,4600,4600,0
|
|
20241211,185200,244472280,4600,4600,4600,4600,0
|
|
20241211,185100,244472280,4600,4600,4600,4600,0
|
|
20241211,185000,244472280,4600,4600,4600,4600,0
|
|
20241211,184900,244472280,4600,4600,4600,4600,0
|
|
20241211,184800,244472280,4600,4600,4600,4600,0
|
|
20241211,184700,244472280,4600,4600,4600,4600,0
|
|
20241211,184600,244472280,4600,4600,4600,4600,0
|
|
20241211,184500,244472280,4600,4600,4600,4600,0
|
|
20241211,184400,244472280,4600,4600,4600,4600,0
|
|
20241211,184300,244472280,4600,4600,4600,4600,0
|
|
20241211,184200,244472280,4600,4600,4600,4600,0
|
|
20241211,184100,244472280,4600,4600,4600,4600,0
|
|
20241211,184000,244472280,4600,4600,4600,4600,0
|
|
20241211,183900,244472280,4600,4600,4600,4600,0
|
|
20241211,183800,244472280,4600,4600,4600,4600,0
|
|
20241211,183700,244472280,4600,4600,4600,4600,0
|
|
20241211,183600,244472280,4600,4600,4600,4600,0
|
|
20241211,183500,244472280,4600,4600,4600,4600,0
|
|
20241211,183400,244472280,4600,4600,4600,4600,0
|
|
20241211,183300,244472280,4600,4600,4600,4600,0
|
|
20241211,183200,244472280,4600,4600,4600,4600,0
|
|
20241211,183100,244472280,4600,4600,4600,4600,0
|
|
20241211,183000,244472280,4600,4600,4600,4600,0
|
|
20241211,182900,244472280,4600,4600,4600,4600,1488
|
|
20241211,182800,244472280,4600,4600,4600,4600,0
|
|
20241211,182700,244472280,4600,4600,4600,4600,0
|
|
20241211,182600,244472280,4600,4600,4600,4600,0
|
|
20241211,182500,244472280,4600,4600,4600,4600,0
|
|
20241211,182400,244472280,4600,4600,4600,4600,0
|
|
20241211,182300,244472280,4600,4600,4600,4600,0
|
|
20241211,182200,244472280,4600,4600,4600,4600,0
|
|
20241211,182100,244472280,4600,4600,4600,4600,0
|
|
20241211,182000,244472280,4600,4600,4600,4600,0
|
|
20241211,181900,244472280,4600,4600,4600,4600,0
|
|
20241211,181800,244472280,4600,4600,4600,4600,0
|
|
20241211,181700,244472280,4600,4600,4600,4600,0
|
|
20241211,181600,244472280,4600,4600,4600,4600,0
|
|
20241211,181500,244472280,4600,4600,4600,4600,0
|
|
20241211,181400,244472280,4600,4600,4600,4600,0
|
|
20241211,181300,244472280,4600,4600,4600,4600,0
|
|
20241211,181200,244472280,4600,4600,4600,4600,0
|
|
20241211,181100,244472280,4600,4600,4600,4600,0
|
|
20241211,181000,244472280,4600,4600,4600,4600,0
|
|
20241211,180900,244472280,4600,4600,4600,4600,0
|
|
20241211,180800,244472280,4600,4600,4600,4600,0
|
|
20241211,180700,244472280,4600,4600,4600,4600,0
|
|
20241211,180600,244472280,4600,4600,4600,4600,0
|
|
20241211,180500,244472280,4600,4600,4600,4600,0
|
|
20241211,180400,244472280,4600,4600,4600,4600,0
|
|
20241211,180300,244472280,4600,4600,4600,4600,0
|
|
20241211,180200,244472280,4600,4600,4600,4600,0
|
|
20241211,180100,244472280,4600,4600,4600,4600,0
|
|
20241211,180000,244472280,4600,4600,4600,4600,0
|
|
20241211,175900,244472280,4600,4600,4600,4600,1488
|
|
20241211,175800,244472280,4600,4600,4600,4600,0
|
|
20241211,175700,244472280,4600,4600,4600,4600,0
|
|
20241211,175600,244472280,4600,4600,4600,4600,0
|
|
20241211,175500,244472280,4600,4600,4600,4600,0
|
|
20241211,175400,244472280,4600,4600,4600,4600,0
|
|
20241211,175300,244472280,4600,4600,4600,4600,0
|
|
20241211,175200,244472280,4600,4600,4600,4600,0
|
|
20241211,175100,244472280,4600,4600,4600,4600,0
|
|
20241211,175000,244472280,4600,4600,4600,4600,0
|
|
20241211,174900,244472280,4600,4600,4600,4600,0
|
|
20241211,174800,244472280,4600,4600,4600,4600,0
|
|
20241211,174700,244472280,4600,4600,4600,4600,0
|
|
20241211,174600,244472280,4600,4600,4600,4600,0
|
|
20241211,174500,244472280,4600,4600,4600,4600,0
|
|
20241211,174400,244472280,4600,4600,4600,4600,0
|
|
20241211,174300,244472280,4600,4600,4600,4600,0
|
|
20241211,174200,244472280,4600,4600,4600,4600,0
|
|
20241211,174100,244472280,4600,4600,4600,4600,0
|
|
20241211,174000,244472280,4600,4600,4600,4600,0
|
|
20241211,173900,244472280,4600,4600,4600,4600,0
|
|
20241211,173800,244472280,4600,4600,4600,4600,0
|
|
20241211,173700,244472280,4600,4600,4600,4600,0
|
|
20241211,173600,244472280,4600,4600,4600,4600,0
|
|
20241211,173500,244472280,4600,4600,4600,4600,0
|
|
20241211,173400,244472280,4600,4600,4600,4600,0
|
|
20241211,173300,244472280,4600,4600,4600,4600,0
|
|
20241211,173200,244472280,4600,4600,4600,4600,0
|
|
20241211,173100,244472280,4600,4600,4600,4600,0
|
|
20241211,173000,244472280,4600,4600,4600,4600,0
|
|
20241211,172900,244472280,4600,4600,4600,4600,1488
|
|
20241211,172800,244472280,4600,4600,4600,4600,0
|
|
20241211,172700,244472280,4600,4600,4600,4600,0
|
|
20241211,172600,244472280,4600,4600,4600,4600,0
|
|
20241211,172500,244472280,4600,4600,4600,4600,0
|
|
20241211,172400,244472280,4600,4600,4600,4600,0
|
|
20241211,172300,244472280,4600,4600,4600,4600,0
|
|
20241211,172200,244472280,4600,4600,4600,4600,0
|
|
20241211,172100,244472280,4600,4600,4600,4600,0
|
|
20241211,172000,244472280,4600,4600,4600,4600,0
|
|
20241211,171900,244472280,4600,4600,4600,4600,0
|
|
20241211,171800,244472280,4600,4600,4600,4600,0
|
|
20241211,171700,244472280,4600,4600,4600,4600,0
|
|
20241211,171600,244472280,4600,4600,4600,4600,0
|
|
20241211,171500,244472280,4600,4600,4600,4600,0
|
|
20241211,171400,244472280,4600,4600,4600,4600,0
|
|
20241211,171300,244472280,4600,4600,4600,4600,0
|
|
20241211,171200,244472280,4600,4600,4600,4600,0
|
|
20241211,171100,244472280,4600,4600,4600,4600,0
|
|
20241211,171000,244472280,4600,4600,4600,4600,0
|
|
20241211,170900,244472280,4600,4600,4600,4600,0
|
|
20241211,170800,244472280,4600,4600,4600,4600,0
|
|
20241211,170700,244472280,4600,4600,4600,4600,0
|
|
20241211,170600,244472280,4600,4600,4600,4600,0
|
|
20241211,170500,244472280,4600,4600,4600,4600,0
|
|
20241211,170400,244472280,4600,4600,4600,4600,0
|
|
20241211,170300,244472280,4600,4600,4600,4600,0
|
|
20241211,170200,244472280,4600,4600,4600,4600,0
|
|
20241211,170100,244472280,4600,4600,4600,4600,0
|
|
20241211,170000,244472280,4600,4600,4600,4600,0
|
|
20241211,165900,244472280,4600,4600,4600,4600,1488
|
|
20241211,165800,244472280,4600,4600,4600,4600,0
|
|
20241211,165700,244472280,4600,4600,4600,4600,0
|
|
20241211,165600,244472280,4600,4600,4600,4600,0
|
|
20241211,165500,244472280,4600,4600,4600,4600,0
|
|
20241211,165400,244472280,4600,4600,4600,4600,0
|
|
20241211,165300,244472280,4600,4600,4600,4600,0
|
|
20241211,165200,244472280,4600,4600,4600,4600,0
|
|
20241211,165100,244472280,4600,4600,4600,4600,0
|
|
20241211,165000,244472280,4600,4600,4600,4600,0
|
|
20241211,164900,244472280,4600,4600,4600,4600,0
|
|
20241211,164800,244472280,4600,4600,4600,4600,0
|
|
20241211,164700,244472280,4600,4600,4600,4600,0
|
|
20241211,164600,244472280,4600,4600,4600,4600,0
|
|
20241211,164500,244472280,4600,4600,4600,4600,0
|
|
20241211,164400,244472280,4600,4600,4600,4600,0
|
|
20241211,164300,244472280,4600,4600,4600,4600,0
|
|
20241211,164200,244472280,4600,4600,4600,4600,0
|
|
20241211,164100,244472280,4600,4600,4600,4600,0
|
|
20241211,164000,244472280,4600,4600,4600,4600,0
|
|
20241211,163900,244472280,4600,4600,4600,4600,0
|
|
20241211,163800,244472280,4600,4600,4600,4600,0
|
|
20241211,163700,244472280,4600,4600,4600,4600,0
|
|
20241211,163600,244472280,4600,4600,4600,4600,0
|
|
20241211,163500,244472280,4600,4600,4600,4600,0
|
|
20241211,163400,244472280,4600,4600,4600,4600,0
|
|
20241211,163300,244472280,4600,4600,4600,4600,0
|
|
20241211,163200,244472280,4600,4600,4600,4600,0
|
|
20241211,163100,244472280,4600,4600,4600,4600,0
|
|
20241211,163000,244472280,4600,4600,4600,4600,0
|
|
20241211,162900,244472280,4600,4600,4600,4600,1488
|
|
20241211,162800,244472280,4600,4600,4600,4600,0
|
|
20241211,162700,244472280,4600,4600,4600,4600,0
|
|
20241211,162600,244472280,4600,4600,4600,4600,0
|
|
20241211,162500,244472280,4600,4600,4600,4600,0
|
|
20241211,162400,244472280,4600,4600,4600,4600,0
|
|
20241211,162300,244472280,4600,4600,4600,4600,0
|
|
20241211,162200,244472280,4600,4600,4600,4600,0
|
|
20241211,162100,244472280,4600,4600,4600,4600,0
|
|
20241211,162000,244472280,4600,4600,4600,4600,0
|
|
20241211,161900,244472280,4600,4600,4600,4600,0
|
|
20241211,161800,244472280,4600,4600,4600,4600,0
|
|
20241211,161700,244472280,4600,4600,4600,4600,0
|
|
20241211,161600,244472280,4600,4600,4600,4600,0
|
|
20241211,161500,244472280,4600,4600,4600,4600,0
|
|
20241211,161400,244472280,4600,4600,4600,4600,0
|
|
20241211,161300,244472280,4600,4600,4600,4600,0
|
|
20241211,161200,244472280,4600,4600,4600,4600,0
|
|
20241211,161100,244472280,4600,4600,4600,4600,0
|
|
20241211,161000,244472280,4600,4600,4600,4600,0
|
|
20241211,160900,244472280,4600,4600,4600,4600,0
|
|
20241211,160800,244472280,4600,4600,4600,4600,0
|
|
20241211,160700,244472280,4600,4600,4600,4600,0
|
|
20241211,160600,244472280,4600,4600,4600,4600,0
|
|
20241211,160500,244472280,4600,4600,4600,4600,0
|
|
20241211,160400,244472280,4600,4600,4600,4600,0
|
|
20241211,160300,244472280,4600,4600,4600,4600,0
|
|
20241211,160200,244472280,4600,4600,4600,4600,0
|
|
20241211,160100,244472280,4600,4600,4600,4600,0
|
|
20241211,160000,244472280,4600,4600,4600,4600,0
|
|
20241211,155900,244472280,4600,4600,4600,4600,1488
|
|
20241211,155800,244472280,4600,4600,4600,4600,0
|
|
20241211,155700,244472280,4600,4600,4600,4600,0
|
|
20241211,155600,244472280,4600,4600,4600,4600,0
|
|
20241211,155500,244472280,4600,4600,4600,4600,0
|
|
20241211,155400,244472280,4600,4600,4600,4600,0
|
|
20241211,155300,244472280,4600,4600,4600,4600,0
|
|
20241211,155200,244472280,4600,4600,4600,4600,0
|
|
20241211,155100,244472280,4600,4600,4600,4600,0
|
|
20241211,155000,244472280,4600,4600,4600,4600,0
|
|
20241211,154900,244472280,4600,4600,4600,4600,0
|
|
20241211,154800,244472280,4600,4600,4600,4600,0
|
|
20241211,154700,244472280,4600,4600,4600,4600,0
|
|
20241211,154600,244472280,4600,4600,4600,4600,0
|
|
20241211,154500,244472280,4600,4600,4600,4600,0
|
|
20241211,154400,244472280,4600,4600,4600,4600,0
|
|
20241211,154300,244472280,4600,4600,4600,4600,0
|
|
20241211,154200,244472280,4600,4600,4600,4600,0
|
|
20241211,154100,244472280,4600,4600,4600,4600,0
|
|
20241211,154000,244472280,4600,4600,4600,4600,0
|
|
20241211,153900,244472280,4600,4600,4600,4600,0
|
|
20241211,153800,244472280,4600,4600,4600,4600,0
|
|
20241211,153700,244472280,4600,4600,4600,4600,0
|
|
20241211,153600,244472280,4600,4600,4600,4600,0
|
|
20241211,153500,244472280,4600,4600,4600,4600,0
|
|
20241211,153400,244472280,4600,4600,4600,4600,0
|
|
20241211,153300,244472280,4600,4600,4600,4600,0
|
|
20241211,153200,244472280,4600,4600,4600,4600,0
|
|
20241211,153100,244472280,4600,4600,4600,4600,0
|
|
20241211,153000,244472280,4600,4600,4600,4600,1488
|
|
20241211,152900,237627480,4600,4600,4600,4600,0
|
|
20241211,152800,237627480,4600,4600,4600,4600,0
|
|
20241211,152700,237627480,4600,4600,4600,4600,0
|
|
20241211,152600,237627480,4600,4600,4600,4600,0
|
|
20241211,152500,237627480,4600,4600,4600,4600,0
|
|
20241211,152400,237627480,4600,4600,4600,4600,0
|
|
20241211,152300,237627480,4600,4600,4600,4600,0
|
|
20241211,152200,237627480,4600,4600,4600,4600,0
|
|
20241211,152100,237627480,4600,4600,4600,4600,0
|
|
20241211,152000,237627480,4600,4600,4600,4600,0
|
|
20241211,151900,237627480,4600,4595,4600,4595,642
|
|
20241211,151800,234676535,4575,4585,4585,4575,194
|
|
20241211,151700,233788875,4600,4600,4600,4600,2
|
|
20241211,151600,233779675,4600,4600,4600,4600,0
|
|
20241211,151500,233779675,4600,4600,4600,4600,0
|
|
20241211,151400,233779675,4600,4600,4600,4600,563
|
|
20241211,151300,231189875,4590,4590,4590,4590,0
|
|
20241211,151200,231189875,4590,4600,4600,4590,421
|
|
20241211,151100,229255300,4600,4600,4600,4600,10
|
|
20241211,151000,229209300,4600,4585,4600,4575,1278
|
|
20241211,150900,223340270,4590,4590,4590,4590,1
|
|
20241211,150800,223335680,4590,4590,4590,4590,0
|
|
20241211,150700,223335680,4590,4565,4590,4565,3330
|
|
20241211,150600,208094820,4565,4565,4565,4565,0
|
|
20241211,150500,208094820,4565,4565,4565,4565,0
|
|
20241211,150400,208094820,4565,4565,4565,4565,1
|
|
20241211,150300,208090255,4555,4555,4555,4555,0
|
|
20241211,150200,208090255,4555,4555,4555,4555,0
|
|
20241211,150100,208090255,4555,4555,4555,4555,0
|
|
20241211,150000,208090255,4555,4555,4555,4555,0
|
|
20241211,145900,208090255,4555,4555,4555,4555,0
|
|
20241211,145800,208090255,4555,4555,4555,4555,0
|
|
20241211,145700,208090255,4555,4555,4555,4555,45
|
|
20241211,145600,207885280,4555,4560,4560,4555,205
|
|
20241211,145500,206951230,4560,4560,4560,4560,8
|
|
20241211,145400,206914750,4565,4565,4565,4565,20
|
|
20241211,145300,206823450,4560,4560,4560,4560,0
|
|
20241211,145200,206823450,4560,4560,4560,4560,0
|
|
20241211,145100,206823450,4560,4560,4560,4560,0
|
|
20241211,145000,206823450,4560,4560,4560,4560,0
|
|
20241211,144900,206823450,4560,4560,4560,4560,0
|
|
20241211,144800,206823450,4560,4560,4560,4560,0
|
|
20241211,144700,206823450,4560,4560,4560,4560,0
|
|
20241211,144600,206823450,4560,4565,4565,4560,5
|
|
20241211,144500,206800635,4560,4560,4560,4560,86
|
|
20241211,144400,206408475,4560,4560,4560,4560,0
|
|
20241211,144300,206408475,4560,4565,4565,4560,14
|
|
20241211,144200,206344600,4570,4570,4570,4570,1
|
|
20241211,144100,206340030,4570,4570,4570,4570,0
|
|
20241211,144000,206340030,4570,4570,4570,4570,0
|
|
20241211,143900,206340030,4570,4570,4570,4570,7
|
|
20241211,143800,206308040,4575,4575,4575,4575,8
|
|
20241211,143700,206271440,4575,4570,4575,4570,201
|
|
20241211,143600,205352830,4570,4570,4570,4570,31
|
|
20241211,143500,205211160,4570,4570,4570,4570,4
|
|
20241211,143400,205192880,4570,4565,4570,4565,27
|
|
20241211,143300,205069530,4550,4550,4550,4550,0
|
|
20241211,143200,205069530,4550,4550,4550,4550,0
|
|
20241211,143100,205069530,4550,4550,4550,4550,0
|
|
20241211,143000,205069530,4550,4565,4565,4550,51
|
|
20241211,142900,204837465,4570,4570,4570,4570,0
|
|
20241211,142800,204837465,4570,4570,4570,4570,0
|
|
20241211,142700,204837465,4570,4570,4570,4570,0
|
|
20241211,142600,204837465,4570,4570,4570,4570,0
|
|
20241211,142500,204837465,4570,4570,4570,4570,0
|
|
20241211,142400,204837465,4570,4570,4570,4570,33
|
|
20241211,142300,204686655,4555,4555,4555,4555,0
|
|
20241211,142200,204686655,4555,4555,4555,4555,0
|
|
20241211,142100,204686655,4555,4555,4555,4555,0
|
|
20241211,142000,204686655,4555,4555,4555,4555,0
|
|
20241211,141900,204686655,4555,4560,4560,4555,524
|
|
20241211,141800,202299500,4570,4570,4570,4570,100
|
|
20241211,141700,201842500,4570,4570,4570,4570,0
|
|
20241211,141600,201842500,4570,4570,4570,4570,0
|
|
20241211,141500,201842500,4570,4570,4570,4570,0
|
|
20241211,141400,201842500,4570,4570,4570,4570,0
|
|
20241211,141300,201842500,4570,4570,4570,4570,0
|
|
20241211,141200,201842500,4570,4570,4570,4570,0
|
|
20241211,141100,201842500,4570,4565,4570,4565,100
|
|
20241211,141000,201385805,4555,4555,4555,4555,0
|
|
20241211,140900,201385805,4555,4555,4555,4555,0
|
|
20241211,140800,201385805,4555,4555,4555,4555,632
|
|
20241211,140700,198507045,4555,4555,4555,4555,0
|
|
20241211,140600,198507045,4555,4555,4555,4555,0
|
|
20241211,140500,198507045,4555,4555,4555,4555,0
|
|
20241211,140400,198507045,4555,4555,4555,4555,0
|
|
20241211,140300,198507045,4555,4555,4555,4555,0
|
|
20241211,140200,198507045,4555,4570,4570,4555,17
|
|
20241211,140100,198429580,4570,4570,4570,4570,0
|
|
20241211,140000,198429580,4570,4570,4570,4570,0
|
|
20241211,135900,198429580,4570,4570,4570,4570,1
|
|
20241211,135800,198425010,4570,4560,4570,4560,100
|
|
20241211,135700,197968515,4560,4560,4560,4560,31
|
|
20241211,135600,197827155,4560,4560,4560,4560,0
|
|
20241211,135500,197827155,4560,4560,4560,4560,0
|
|
20241211,135400,197827155,4560,4560,4560,4560,0
|
|
20241211,135300,197827155,4560,4560,4560,4560,0
|
|
20241211,135200,197827155,4560,4560,4560,4560,0
|
|
20241211,135100,197827155,4560,4560,4560,4560,0
|
|
20241211,135000,197827155,4560,4560,4560,4560,0
|
|
20241211,134900,197827155,4560,4560,4560,4560,3
|
|
20241211,134800,197813475,4560,4560,4560,4560,0
|
|
20241211,134700,197813475,4560,4560,4560,4560,1
|
|
20241211,134600,197808915,4560,4560,4560,4560,0
|
|
20241211,134500,197808915,4560,4565,4565,4560,2066
|
|
20241211,134400,188385375,4570,4570,4570,4570,0
|
|
20241211,134300,188385375,4570,4570,4570,4570,11
|
|
20241211,134200,188335105,4575,4575,4575,4575,0
|
|
20241211,134100,188335105,4575,4575,4575,4575,202
|
|
20241211,134000,187410955,4575,4575,4575,4575,100
|
|
20241211,133900,186953455,4575,4575,4575,4575,0
|
|
20241211,133800,186953455,4575,4575,4575,4575,0
|
|
20241211,133700,186953455,4575,4575,4575,4575,0
|
|
20241211,133600,186953455,4575,4575,4575,4575,0
|
|
20241211,133500,186953455,4575,4575,4575,4575,1
|
|
20241211,133400,186948880,4575,4575,4575,4575,0
|
|
20241211,133300,186948880,4575,4575,4575,4575,0
|
|
20241211,133200,186948880,4575,4575,4575,4575,1
|
|
20241211,133100,186944305,4575,4575,4575,4575,500
|
|
20241211,133000,184656805,4575,4570,4575,4570,2
|
|
20241211,132900,184647660,4570,4570,4570,4570,0
|
|
20241211,132800,184647660,4570,4570,4570,4570,0
|
|
20241211,132700,184647660,4570,4570,4570,4570,0
|
|
20241211,132600,184647660,4570,4570,4570,4570,1120
|
|
20241211,132500,179529260,4570,4570,4570,4570,0
|
|
20241211,132400,179529260,4570,4570,4570,4570,100
|
|
20241211,132300,179072260,4565,4565,4565,4565,9
|
|
20241211,132200,179031175,4570,4570,4570,4570,0
|
|
20241211,132100,179031175,4570,4570,4570,4570,0
|
|
20241211,132000,179031175,4570,4570,4570,4570,0
|
|
20241211,131900,179031175,4570,4570,4570,4570,2
|
|
20241211,131800,179022035,4575,4575,4575,4575,0
|
|
20241211,131700,179022035,4575,4575,4575,4575,0
|
|
20241211,131600,179022035,4575,4575,4575,4575,0
|
|
20241211,131500,179022035,4575,4575,4575,4575,0
|
|
20241211,131400,179022035,4575,4575,4575,4575,0
|
|
20241211,131300,179022035,4575,4575,4575,4575,0
|
|
20241211,131200,179022035,4575,4575,4575,4575,0
|
|
20241211,131100,179022035,4575,4575,4575,4575,0
|
|
20241211,131000,179022035,4575,4575,4575,4575,1
|
|
20241211,130900,179017460,4575,4570,4575,4570,826
|
|
20241211,130800,175242610,4565,4565,4565,4565,245
|
|
20241211,130700,174124185,4565,4565,4565,4565,319
|
|
20241211,130600,172667950,4565,4565,4565,4565,0
|
|
20241211,130500,172667950,4565,4565,4565,4565,0
|
|
20241211,130400,172667950,4565,4560,4565,4560,334
|
|
20241211,130300,171143965,4555,4555,4555,4555,0
|
|
20241211,130200,171143965,4555,4555,4555,4555,1
|
|
20241211,130100,171139410,4560,4560,4560,4560,0
|
|
20241211,130000,171139410,4560,4560,4560,4560,0
|
|
20241211,125900,171139410,4560,4560,4560,4560,0
|
|
20241211,125800,171139410,4560,4560,4560,4560,0
|
|
20241211,125700,171139410,4560,4560,4560,4560,0
|
|
20241211,125600,171139410,4560,4560,4560,4560,0
|
|
20241211,125500,171139410,4560,4560,4560,4560,35
|
|
20241211,125400,170979810,4560,4560,4560,4560,0
|
|
20241211,125300,170979810,4560,4560,4560,4560,0
|
|
20241211,125200,170979810,4560,4560,4560,4560,0
|
|
20241211,125100,170979810,4560,4560,4560,4560,0
|
|
20241211,125000,170979810,4560,4560,4560,4560,20
|
|
20241211,124900,170888610,4560,4560,4560,4560,200
|
|
20241211,124800,169976610,4555,4555,4555,4555,32
|
|
20241211,124700,169830850,4555,4550,4555,4550,389
|
|
20241211,124600,168059205,4555,4555,4555,4555,0
|
|
20241211,124500,168059205,4555,4555,4555,4555,11
|
|
20241211,124400,168009100,4555,4555,4555,4555,0
|
|
20241211,124300,168009100,4555,4555,4555,4555,0
|
|
20241211,124200,168009100,4555,4555,4555,4555,0
|
|
20241211,124100,168009100,4555,4555,4555,4555,0
|
|
20241211,124000,168009100,4555,4555,4555,4555,0
|
|
20241211,123900,168009100,4555,4555,4555,4555,0
|
|
20241211,123800,168009100,4555,4555,4555,4555,1
|
|
20241211,123700,168004545,4555,4555,4555,4550,601
|
|
20241211,123600,165269955,4555,4555,4555,4555,190
|
|
20241211,123500,164404505,4555,4555,4555,4555,2
|
|
20241211,123400,164395395,4555,4555,4555,4555,96
|
|
20241211,123300,163958115,4560,4560,4560,4560,0
|
|
20241211,123200,163958115,4560,4560,4560,4560,0
|
|
20241211,123100,163958115,4560,4560,4560,4560,0
|
|
20241211,123000,163958115,4560,4560,4560,4560,0
|
|
20241211,122900,163958115,4560,4560,4560,4560,10
|
|
20241211,122800,163912515,4560,4560,4560,4560,0
|
|
20241211,122700,163912515,4560,4560,4560,4560,3
|
|
20241211,122600,163898835,4560,4560,4560,4560,542
|
|
20241211,122500,161427315,4560,4555,4560,4555,308
|
|
20241211,122400,160024370,4555,4555,4555,4555,522
|
|
20241211,122300,157646660,4555,4555,4555,4555,0
|
|
20241211,122200,157646660,4555,4555,4555,4555,0
|
|
20241211,122100,157646660,4555,4555,4555,4555,0
|
|
20241211,122000,157646660,4555,4555,4555,4555,0
|
|
20241211,121900,157646660,4555,4555,4555,4555,0
|
|
20241211,121800,157646660,4555,4555,4555,4555,1
|
|
20241211,121700,157642105,4550,4545,4550,4545,422
|
|
20241211,121600,155722075,4545,4545,4545,4545,0
|
|
20241211,121500,155722075,4545,4545,4545,4545,0
|
|
20241211,121400,155722075,4545,4545,4545,4545,10
|
|
20241211,121300,155676625,4545,4545,4545,4545,0
|
|
20241211,121200,155676625,4545,4545,4545,4545,0
|
|
20241211,121100,155676625,4545,4545,4545,4545,21
|
|
20241211,121000,155581180,4540,4540,4540,4540,2
|
|
20241211,120900,155572100,4545,4545,4545,4545,0
|
|
20241211,120800,155572100,4545,4545,4545,4545,0
|
|
20241211,120700,155572100,4545,4545,4545,4545,0
|
|
20241211,120600,155572100,4545,4545,4545,4545,0
|
|
20241211,120500,155572100,4545,4545,4545,4545,1
|
|
20241211,120400,155567555,4545,4545,4545,4545,0
|
|
20241211,120300,155567555,4545,4545,4545,4545,0
|
|
20241211,120200,155567555,4545,4545,4545,4545,0
|
|
20241211,120100,155567555,4545,4545,4545,4545,0
|
|
20241211,120000,155567555,4545,4545,4545,4545,527
|
|
20241211,115900,153172340,4545,4545,4545,4545,0
|
|
20241211,115800,153172340,4545,4545,4545,4545,0
|
|
20241211,115700,153172340,4545,4545,4545,4545,0
|
|
20241211,115600,153172340,4545,4545,4545,4545,0
|
|
20241211,115500,153172340,4545,4545,4545,4545,233
|
|
20241211,115400,152113355,4550,4550,4550,4550,0
|
|
20241211,115300,152113355,4550,4550,4550,4550,959
|
|
20241211,115200,147749905,4550,4550,4550,4550,16
|
|
20241211,115100,147677105,4550,4550,4550,4550,0
|
|
20241211,115000,147677105,4550,4550,4550,4550,125
|
|
20241211,114900,147108355,4550,4550,4550,4550,0
|
|
20241211,114800,147108355,4550,4550,4550,4550,0
|
|
20241211,114700,147108355,4550,4550,4550,4550,0
|
|
20241211,114600,147108355,4550,4550,4550,4550,0
|
|
20241211,114500,147108355,4550,4550,4550,4550,0
|
|
20241211,114400,147108355,4550,4550,4550,4550,0
|
|
20241211,114300,147108355,4550,4550,4550,4550,0
|
|
20241211,114200,147108355,4550,4550,4550,4550,0
|
|
20241211,114100,147108355,4550,4550,4550,4550,22
|
|
20241211,114000,147008255,4550,4550,4550,4550,0
|
|
20241211,113900,147008255,4550,4550,4550,4550,0
|
|
20241211,113800,147008255,4550,4550,4550,4550,0
|
|
20241211,113700,147008255,4550,4550,4550,4550,3
|
|
20241211,113600,146994605,4555,4555,4555,4555,1
|
|
20241211,113500,146990050,4545,4545,4545,4545,0
|
|
20241211,113400,146990050,4545,4545,4545,4545,0
|
|
20241211,113300,146990050,4545,4545,4545,4545,0
|
|
20241211,113200,146990050,4545,4545,4545,4545,0
|
|
20241211,113100,146990050,4545,4545,4545,4545,0
|
|
20241211,113000,146990050,4545,4545,4545,4545,0
|
|
20241211,112900,146990050,4545,4545,4545,4545,0
|
|
20241211,112800,146990050,4545,4545,4545,4545,50
|
|
20241211,112700,146762800,4540,4540,4540,4540,0
|
|
20241211,112600,146762800,4540,4540,4540,4540,0
|
|
20241211,112500,146762800,4540,4540,4540,4540,0
|
|
20241211,112400,146762800,4540,4540,4540,4540,0
|
|
20241211,112300,146762800,4540,4540,4540,4540,68
|
|
20241211,112200,146454080,4540,4540,4540,4540,0
|
|
20241211,112100,146454080,4540,4540,4540,4540,8
|
|
20241211,112000,146417760,4535,4535,4535,4535,0
|
|
20241211,111900,146417760,4535,4535,4535,4535,100
|
|
20241211,111800,145964260,4535,4535,4535,4535,90
|
|
20241211,111700,145556110,4540,4540,4540,4540,15
|
|
20241211,111600,145488010,4540,4540,4540,4540,1
|
|
20241211,111500,145483470,4535,4535,4535,4535,0
|
|
20241211,111400,145483470,4535,4535,4535,4535,0
|
|
20241211,111300,145483470,4535,4535,4535,4535,0
|
|
20241211,111200,145483470,4535,4535,4535,4535,0
|
|
20241211,111100,145483470,4535,4535,4535,4535,329
|
|
20241211,111000,143991455,4535,4535,4535,4535,0
|
|
20241211,110900,143991455,4535,4535,4535,4535,0
|
|
20241211,110800,143991455,4535,4535,4535,4535,0
|
|
20241211,110700,143991455,4535,4535,4535,4535,0
|
|
20241211,110600,143991455,4535,4535,4535,4535,0
|
|
20241211,110500,143991455,4535,4535,4535,4535,0
|
|
20241211,110400,143991455,4535,4540,4540,4535,130
|
|
20241211,110300,143401325,4540,4540,4540,4540,0
|
|
20241211,110200,143401325,4540,4540,4540,4540,17
|
|
20241211,110100,143324145,4540,4540,4540,4540,0
|
|
20241211,110000,143324145,4540,4540,4540,4540,0
|
|
20241211,105900,143324145,4540,4540,4540,4540,4
|
|
20241211,105800,143305985,4540,4540,4540,4540,0
|
|
20241211,105700,143305985,4540,4540,4540,4540,0
|
|
20241211,105600,143305985,4540,4540,4540,4540,2
|
|
20241211,105500,143296905,4560,4560,4560,4560,0
|
|
20241211,105400,143296905,4560,4560,4560,4560,0
|
|
20241211,105300,143296905,4560,4560,4560,4560,0
|
|
20241211,105200,143296905,4560,4560,4560,4560,0
|
|
20241211,105100,143296905,4560,4560,4560,4560,0
|
|
20241211,105000,143296905,4560,4560,4560,4560,0
|
|
20241211,104900,143296905,4560,4560,4560,4560,9
|
|
20241211,104800,143255865,4560,4560,4560,4560,2
|
|
20241211,104700,143246745,4535,4560,4560,4535,132
|
|
20241211,104600,142645625,4560,4560,4560,4560,1
|
|
20241211,104500,142641065,4530,4530,4530,4530,0
|
|
20241211,104400,142641065,4530,4530,4530,4530,1671
|
|
20241211,104300,135071435,4565,4565,4565,4565,0
|
|
20241211,104200,135071435,4565,4565,4565,4565,0
|
|
20241211,104100,135071435,4565,4565,4565,4565,6
|
|
20241211,104000,135044045,4565,4540,4565,4540,77
|
|
20241211,103900,134693340,4570,4570,4570,4570,20
|
|
20241211,103800,134601940,4570,4570,4570,4570,11
|
|
20241211,103700,134551670,4570,4570,4570,4570,5
|
|
20241211,103600,134528820,4570,4570,4570,4570,1
|
|
20241211,103500,134524250,4570,4550,4570,4550,3234
|
|
20241211,103400,119791310,4560,4555,4560,4555,320
|
|
20241211,103300,118332160,4525,4525,4525,4525,0
|
|
20241211,103200,118332160,4525,4525,4525,4525,0
|
|
20241211,103100,118332160,4525,4525,4525,4525,0
|
|
20241211,103000,118332160,4525,4525,4525,4525,0
|
|
20241211,102900,118332160,4525,4525,4525,4525,0
|
|
20241211,102800,118332160,4525,4525,4525,4525,0
|
|
20241211,102700,118332160,4525,4525,4525,4525,55
|
|
20241211,102600,118083285,4520,4520,4520,4520,0
|
|
20241211,102500,118083285,4520,4520,4520,4520,0
|
|
20241211,102400,118083285,4520,4520,4520,4520,0
|
|
20241211,102300,118083285,4520,4520,4520,4520,10
|
|
20241211,102200,118038085,4560,4560,4560,4560,0
|
|
20241211,102100,118038085,4560,4560,4560,4560,0
|
|
20241211,102000,118038085,4560,4560,4560,4560,0
|
|
20241211,101900,118038085,4560,4560,4560,4560,5
|
|
20241211,101800,118015285,4560,4560,4560,4560,0
|
|
20241211,101700,118015285,4560,4560,4560,4560,0
|
|
20241211,101600,118015285,4560,4560,4560,4560,0
|
|
20241211,101500,118015285,4560,4555,4560,4555,658
|
|
20241211,101400,115018090,4550,4545,4550,4545,428
|
|
20241211,101300,113072235,4545,4545,4545,4545,0
|
|
20241211,101200,113072235,4545,4545,4545,4545,0
|
|
20241211,101100,113072235,4545,4545,4545,4545,0
|
|
20241211,101000,113072235,4545,4545,4545,4545,0
|
|
20241211,100900,113072235,4545,4545,4545,4545,4
|
|
20241211,100800,113054055,4545,4545,4545,4545,2
|
|
20241211,100700,113044965,4545,4545,4545,4545,1
|
|
20241211,100600,113040420,4540,4540,4540,4540,37
|
|
20241211,100500,112872440,4540,4540,4540,4540,0
|
|
20241211,100400,112872440,4540,4540,4540,4540,0
|
|
20241211,100300,112872440,4540,4540,4540,4540,11
|
|
20241211,100200,112822500,4535,4535,4535,4535,0
|
|
20241211,100100,112822500,4535,4535,4535,4535,37
|
|
20241211,100000,112654705,4515,4515,4515,4515,0
|
|
20241211,095900,112654705,4515,4515,4515,4515,0
|
|
20241211,095800,112654705,4515,4520,4520,4515,200
|
|
20241211,095700,111751655,4530,4530,4530,4530,28
|
|
20241211,095600,111624815,4530,4530,4530,4530,0
|
|
20241211,095500,111624815,4530,4530,4530,4530,0
|
|
20241211,095400,111624815,4530,4530,4530,4530,32
|
|
20241211,095300,111479855,4510,4515,4515,4510,400
|
|
20241211,095200,109674005,4510,4525,4525,4510,584
|
|
20241211,095100,107033980,4555,4550,4555,4550,120
|
|
20241211,095000,106487930,4550,4550,4550,4550,0
|
|
20241211,094900,106487930,4550,4550,4550,4550,0
|
|
20241211,094800,106487930,4550,4550,4550,4550,0
|
|
20241211,094700,106487930,4550,4550,4550,4550,0
|
|
20241211,094600,106487930,4550,4550,4550,4550,237
|
|
20241211,094500,105409580,4550,4550,4550,4550,769
|
|
20241211,094400,101910630,4560,4560,4560,4560,0
|
|
20241211,094300,101910630,4560,4560,4560,4560,0
|
|
20241211,094200,101910630,4560,4560,4560,4560,1
|
|
20241211,094100,101906070,4560,4560,4560,4560,0
|
|
20241211,094000,101906070,4560,4550,4560,4550,1919
|
|
20241211,093900,93170170,4555,4550,4555,4550,1506
|
|
20241211,093800,86316590,4550,4550,4550,4550,0
|
|
20241211,093700,86316590,4550,4545,4550,4545,518
|
|
20241211,093600,83960230,4540,4540,4540,4540,206
|
|
20241211,093500,83024990,4515,4515,4515,4515,0
|
|
20241211,093400,83024990,4515,4515,4515,4515,0
|
|
20241211,093300,83024990,4515,4515,4515,4515,1
|
|
20241211,093200,83020475,4540,4540,4540,4540,209
|
|
20241211,093100,82071615,4545,4545,4545,4545,0
|
|
20241211,093000,82071615,4545,4545,4545,4545,0
|
|
20241211,092900,82071615,4545,4545,4545,4545,0
|
|
20241211,092800,82071615,4545,4545,4545,4545,0
|
|
20241211,092700,82071615,4545,4515,4545,4515,1749
|
|
20241211,092600,74145055,4515,4515,4515,4515,92
|
|
20241211,092500,73729675,4480,4480,4480,4480,0
|
|
20241211,092400,73729675,4480,4480,4480,4480,5
|
|
20241211,092300,73707275,4480,4515,4515,4470,3085
|
|
20241211,092200,59859010,4525,4525,4525,4525,0
|
|
20241211,092100,59859010,4525,4525,4525,4525,0
|
|
20241211,092000,59859010,4525,4530,4530,4525,2230
|
|
20241211,091900,49762480,4550,4550,4550,4530,13
|
|
20241211,091800,49703390,4525,4535,4555,4525,2766
|
|
20241211,091700,37142475,4530,4515,4535,4515,506
|
|
20241211,091600,34853040,4515,4490,4515,4490,2590
|
|
20241211,091500,23197000,4485,4485,4485,4485,0
|
|
20241211,091400,23197000,4485,4490,4490,4485,12
|
|
20241211,091300,23143175,4490,4480,4490,4480,220
|
|
20241211,091200,22156120,4475,4480,4480,4475,13
|
|
20241211,091100,22097895,4480,4480,4480,4480,0
|
|
20241211,091000,22097895,4480,4460,4480,4460,467
|
|
20241211,090900,20009405,4455,4455,4455,4455,0
|
|
20241211,090800,20009405,4455,4445,4455,4445,691
|
|
20241211,090700,16936760,4445,4420,4445,4405,2656
|
|
20241211,090600,5203670,4415,4415,4415,4415,0
|
|
20241211,090500,5203670,4415,4415,4415,4415,20
|
|
20241211,090400,5115370,4410,4410,4410,4410,0
|
|
20241211,090300,5115370,4410,4410,4410,4410,10
|
|
20241211,090200,5071270,4430,4410,4430,4410,6
|
|
20241211,090100,5044790,4430,4430,4430,4430,58
|
|
20241211,090000,4787850,4425,4425,4425,4425,1082
|