628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192500,150877245,4605,4605,4605,4605,623
|
|
20241212,192400,150877245,4605,4605,4605,4605,0
|
|
20241212,192300,150877245,4605,4605,4605,4605,0
|
|
20241212,192200,150877245,4605,4605,4605,4605,0
|
|
20241212,192100,150877245,4605,4605,4605,4605,0
|
|
20241212,192000,150877245,4605,4605,4605,4605,0
|
|
20241212,191900,150877245,4605,4605,4605,4605,0
|
|
20241212,191800,150877245,4605,4605,4605,4605,0
|
|
20241212,191700,150877245,4605,4605,4605,4605,0
|
|
20241212,191600,150877245,4605,4605,4605,4605,0
|
|
20241212,191500,150877245,4605,4605,4605,4605,0
|
|
20241212,191400,150877245,4605,4605,4605,4605,0
|
|
20241212,191300,150877245,4605,4605,4605,4605,0
|
|
20241212,191200,150877245,4605,4605,4605,4605,0
|
|
20241212,191100,150877245,4605,4605,4605,4605,0
|
|
20241212,191000,150877245,4605,4605,4605,4605,0
|
|
20241212,190900,150877245,4605,4605,4605,4605,0
|
|
20241212,190800,150877245,4605,4605,4605,4605,0
|
|
20241212,190700,150877245,4605,4605,4605,4605,0
|
|
20241212,190600,150877245,4605,4605,4605,4605,0
|
|
20241212,190500,150877245,4605,4605,4605,4605,0
|
|
20241212,190400,150877245,4605,4605,4605,4605,0
|
|
20241212,190300,150877245,4605,4605,4605,4605,0
|
|
20241212,190200,150877245,4605,4605,4605,4605,0
|
|
20241212,190100,150877245,4605,4605,4605,4605,0
|
|
20241212,190000,150877245,4605,4605,4605,4605,0
|
|
20241212,185900,150877245,4605,4605,4605,4605,0
|
|
20241212,185800,150877245,4605,4605,4605,4605,0
|
|
20241212,185700,150877245,4605,4605,4605,4605,0
|
|
20241212,185600,150877245,4605,4605,4605,4605,0
|
|
20241212,185500,150877245,4605,4605,4605,4605,623
|
|
20241212,185400,150877245,4605,4605,4605,4605,0
|
|
20241212,185300,150877245,4605,4605,4605,4605,0
|
|
20241212,185200,150877245,4605,4605,4605,4605,0
|
|
20241212,185100,150877245,4605,4605,4605,4605,0
|
|
20241212,185000,150877245,4605,4605,4605,4605,0
|
|
20241212,184900,150877245,4605,4605,4605,4605,0
|
|
20241212,184800,150877245,4605,4605,4605,4605,0
|
|
20241212,184700,150877245,4605,4605,4605,4605,0
|
|
20241212,184600,150877245,4605,4605,4605,4605,0
|
|
20241212,184500,150877245,4605,4605,4605,4605,0
|
|
20241212,184400,150877245,4605,4605,4605,4605,0
|
|
20241212,184300,150877245,4605,4605,4605,4605,0
|
|
20241212,184200,150877245,4605,4605,4605,4605,0
|
|
20241212,184100,150877245,4605,4605,4605,4605,0
|
|
20241212,184000,150877245,4605,4605,4605,4605,0
|
|
20241212,183900,150877245,4605,4605,4605,4605,0
|
|
20241212,183800,150877245,4605,4605,4605,4605,0
|
|
20241212,183700,150877245,4605,4605,4605,4605,0
|
|
20241212,183600,150877245,4605,4605,4605,4605,0
|
|
20241212,183500,150877245,4605,4605,4605,4605,0
|
|
20241212,183400,150877245,4605,4605,4605,4605,0
|
|
20241212,183300,150877245,4605,4605,4605,4605,0
|
|
20241212,183200,150877245,4605,4605,4605,4605,0
|
|
20241212,183100,150877245,4605,4605,4605,4605,0
|
|
20241212,183000,150877245,4605,4605,4605,4605,0
|
|
20241212,182900,150877245,4605,4605,4605,4605,0
|
|
20241212,182800,150877245,4605,4605,4605,4605,0
|
|
20241212,182700,150877245,4605,4605,4605,4605,0
|
|
20241212,182600,150877245,4605,4605,4605,4605,0
|
|
20241212,182500,150877245,4605,4605,4605,4605,623
|
|
20241212,182400,150877245,4605,4605,4605,4605,0
|
|
20241212,182300,150877245,4605,4605,4605,4605,0
|
|
20241212,182200,150877245,4605,4605,4605,4605,0
|
|
20241212,182100,150877245,4605,4605,4605,4605,0
|
|
20241212,182000,150877245,4605,4605,4605,4605,0
|
|
20241212,181900,150877245,4605,4605,4605,4605,0
|
|
20241212,181800,150877245,4605,4605,4605,4605,0
|
|
20241212,181700,150877245,4605,4605,4605,4605,0
|
|
20241212,181600,150877245,4605,4605,4605,4605,0
|
|
20241212,181500,150877245,4605,4605,4605,4605,0
|
|
20241212,181400,150877245,4605,4605,4605,4605,0
|
|
20241212,181300,150877245,4605,4605,4605,4605,0
|
|
20241212,181200,150877245,4605,4605,4605,4605,0
|
|
20241212,181100,150877245,4605,4605,4605,4605,0
|
|
20241212,181000,150877245,4605,4605,4605,4605,0
|
|
20241212,180900,150877245,4605,4605,4605,4605,0
|
|
20241212,180800,150877245,4605,4605,4605,4605,0
|
|
20241212,180700,150877245,4605,4605,4605,4605,0
|
|
20241212,180600,150877245,4605,4605,4605,4605,0
|
|
20241212,180500,150877245,4605,4605,4605,4605,0
|
|
20241212,180400,150877245,4605,4605,4605,4605,0
|
|
20241212,180300,150877245,4605,4605,4605,4605,0
|
|
20241212,180200,150877245,4605,4605,4605,4605,0
|
|
20241212,180100,150877245,4605,4605,4605,4605,0
|
|
20241212,180000,150877245,4605,4605,4605,4605,0
|
|
20241212,175900,150877245,4605,4605,4605,4605,0
|
|
20241212,175800,150877245,4605,4605,4605,4605,0
|
|
20241212,175700,150877245,4605,4605,4605,4605,0
|
|
20241212,175600,150877245,4605,4605,4605,4605,0
|
|
20241212,175500,150877245,4605,4605,4605,4605,623
|
|
20241212,175400,150877245,4605,4605,4605,4605,0
|
|
20241212,175300,150877245,4605,4605,4605,4605,0
|
|
20241212,175200,150877245,4605,4605,4605,4605,0
|
|
20241212,175100,150877245,4605,4605,4605,4605,0
|
|
20241212,175000,150877245,4605,4605,4605,4605,0
|
|
20241212,174900,150877245,4605,4605,4605,4605,0
|
|
20241212,174800,150877245,4605,4605,4605,4605,0
|
|
20241212,174700,150877245,4605,4605,4605,4605,0
|
|
20241212,174600,150877245,4605,4605,4605,4605,0
|
|
20241212,174500,150877245,4605,4605,4605,4605,0
|
|
20241212,174400,150877245,4605,4605,4605,4605,0
|
|
20241212,174300,150877245,4605,4605,4605,4605,0
|
|
20241212,174200,150877245,4605,4605,4605,4605,0
|
|
20241212,174100,150877245,4605,4605,4605,4605,0
|
|
20241212,174000,150877245,4605,4605,4605,4605,0
|
|
20241212,173900,150877245,4605,4605,4605,4605,0
|
|
20241212,173800,150877245,4605,4605,4605,4605,0
|
|
20241212,173700,150877245,4605,4605,4605,4605,0
|
|
20241212,173600,150877245,4605,4605,4605,4605,0
|
|
20241212,173500,150877245,4605,4605,4605,4605,0
|
|
20241212,173400,150877245,4605,4605,4605,4605,0
|
|
20241212,173300,150877245,4605,4605,4605,4605,0
|
|
20241212,173200,150877245,4605,4605,4605,4605,0
|
|
20241212,173100,150877245,4605,4605,4605,4605,0
|
|
20241212,173000,150877245,4605,4605,4605,4605,0
|
|
20241212,172900,150877245,4605,4605,4605,4605,0
|
|
20241212,172800,150877245,4605,4605,4605,4605,0
|
|
20241212,172700,150877245,4605,4605,4605,4605,0
|
|
20241212,172600,150877245,4605,4605,4605,4605,0
|
|
20241212,172500,150877245,4605,4605,4605,4605,623
|
|
20241212,172400,150877245,4605,4605,4605,4605,0
|
|
20241212,172300,150877245,4605,4605,4605,4605,0
|
|
20241212,172200,150877245,4605,4605,4605,4605,0
|
|
20241212,172100,150877245,4605,4605,4605,4605,0
|
|
20241212,172000,150877245,4605,4605,4605,4605,0
|
|
20241212,171900,150877245,4605,4605,4605,4605,0
|
|
20241212,171800,150877245,4605,4605,4605,4605,0
|
|
20241212,171700,150877245,4605,4605,4605,4605,0
|
|
20241212,171600,150877245,4605,4605,4605,4605,0
|
|
20241212,171500,150877245,4605,4605,4605,4605,0
|
|
20241212,171400,150877245,4605,4605,4605,4605,0
|
|
20241212,171300,150877245,4605,4605,4605,4605,0
|
|
20241212,171200,150877245,4605,4605,4605,4605,0
|
|
20241212,171100,150877245,4605,4605,4605,4605,0
|
|
20241212,171000,150877245,4605,4605,4605,4605,0
|
|
20241212,170900,150877245,4605,4605,4605,4605,0
|
|
20241212,170800,150877245,4605,4605,4605,4605,0
|
|
20241212,170700,150877245,4605,4605,4605,4605,0
|
|
20241212,170600,150877245,4605,4605,4605,4605,0
|
|
20241212,170500,150877245,4605,4605,4605,4605,0
|
|
20241212,170400,150877245,4605,4605,4605,4605,0
|
|
20241212,170300,150877245,4605,4605,4605,4605,0
|
|
20241212,170200,150877245,4605,4605,4605,4605,0
|
|
20241212,170100,150877245,4605,4605,4605,4605,0
|
|
20241212,170000,150877245,4605,4605,4605,4605,0
|
|
20241212,165900,150877245,4605,4605,4605,4605,0
|
|
20241212,165800,150877245,4605,4605,4605,4605,0
|
|
20241212,165700,150877245,4605,4605,4605,4605,0
|
|
20241212,165600,150877245,4605,4605,4605,4605,0
|
|
20241212,165500,150877245,4605,4605,4605,4605,623
|
|
20241212,165400,150877245,4605,4605,4605,4605,0
|
|
20241212,165300,150877245,4605,4605,4605,4605,0
|
|
20241212,165200,150877245,4605,4605,4605,4605,0
|
|
20241212,165100,150877245,4605,4605,4605,4605,0
|
|
20241212,165000,150877245,4605,4605,4605,4605,0
|
|
20241212,164900,150877245,4605,4605,4605,4605,0
|
|
20241212,164800,150877245,4605,4605,4605,4605,0
|
|
20241212,164700,150877245,4605,4605,4605,4605,0
|
|
20241212,164600,150877245,4605,4605,4605,4605,0
|
|
20241212,164500,150877245,4605,4605,4605,4605,0
|
|
20241212,164400,150877245,4605,4605,4605,4605,0
|
|
20241212,164300,150877245,4605,4605,4605,4605,0
|
|
20241212,164200,150877245,4605,4605,4605,4605,0
|
|
20241212,164100,150877245,4605,4605,4605,4605,0
|
|
20241212,164000,150877245,4605,4605,4605,4605,0
|
|
20241212,163900,150877245,4605,4605,4605,4605,0
|
|
20241212,163800,150877245,4605,4605,4605,4605,0
|
|
20241212,163700,150877245,4605,4605,4605,4605,0
|
|
20241212,163600,150877245,4605,4605,4605,4605,0
|
|
20241212,163500,150877245,4605,4605,4605,4605,0
|
|
20241212,163400,150877245,4605,4605,4605,4605,0
|
|
20241212,163300,150877245,4605,4605,4605,4605,0
|
|
20241212,163200,150877245,4605,4605,4605,4605,0
|
|
20241212,163100,150877245,4605,4605,4605,4605,0
|
|
20241212,163000,150877245,4605,4605,4605,4605,0
|
|
20241212,162900,150877245,4605,4605,4605,4605,0
|
|
20241212,162800,150877245,4605,4605,4605,4605,0
|
|
20241212,162700,150877245,4605,4605,4605,4605,0
|
|
20241212,162600,150877245,4605,4605,4605,4605,0
|
|
20241212,162500,150877245,4605,4605,4605,4605,623
|
|
20241212,162400,150877245,4605,4605,4605,4605,0
|
|
20241212,162300,150877245,4605,4605,4605,4605,0
|
|
20241212,162200,150877245,4605,4605,4605,4605,0
|
|
20241212,162100,150877245,4605,4605,4605,4605,0
|
|
20241212,162000,150877245,4605,4605,4605,4605,0
|
|
20241212,161900,150877245,4605,4605,4605,4605,0
|
|
20241212,161800,150877245,4605,4605,4605,4605,0
|
|
20241212,161700,150877245,4605,4605,4605,4605,0
|
|
20241212,161600,150877245,4605,4605,4605,4605,0
|
|
20241212,161500,150877245,4605,4605,4605,4605,0
|
|
20241212,161400,150877245,4605,4605,4605,4605,0
|
|
20241212,161300,150877245,4605,4605,4605,4605,0
|
|
20241212,161200,150877245,4605,4605,4605,4605,0
|
|
20241212,161100,150877245,4605,4605,4605,4605,0
|
|
20241212,161000,150877245,4605,4605,4605,4605,0
|
|
20241212,160900,150877245,4605,4605,4605,4605,0
|
|
20241212,160800,150877245,4605,4605,4605,4605,0
|
|
20241212,160700,150877245,4605,4605,4605,4605,0
|
|
20241212,160600,150877245,4605,4605,4605,4605,0
|
|
20241212,160500,150877245,4605,4605,4605,4605,0
|
|
20241212,160400,150877245,4605,4605,4605,4605,0
|
|
20241212,160300,150877245,4605,4605,4605,4605,0
|
|
20241212,160200,150877245,4605,4605,4605,4605,0
|
|
20241212,160100,150877245,4605,4605,4605,4605,0
|
|
20241212,160000,150877245,4605,4605,4605,4605,0
|
|
20241212,155900,150877245,4605,4605,4605,4605,0
|
|
20241212,155800,150877245,4605,4605,4605,4605,0
|
|
20241212,155700,150877245,4605,4605,4605,4605,0
|
|
20241212,155600,150877245,4605,4605,4605,4605,0
|
|
20241212,155500,150877245,4605,4605,4605,4605,623
|
|
20241212,155400,150877245,4605,4605,4605,4605,0
|
|
20241212,155300,150877245,4605,4605,4605,4605,0
|
|
20241212,155200,150877245,4605,4605,4605,4605,0
|
|
20241212,155100,150877245,4605,4605,4605,4605,0
|
|
20241212,155000,150877245,4605,4605,4605,4605,0
|
|
20241212,154900,150877245,4605,4605,4605,4605,0
|
|
20241212,154800,150877245,4605,4605,4605,4605,0
|
|
20241212,154700,150877245,4605,4605,4605,4605,0
|
|
20241212,154600,150877245,4605,4605,4605,4605,0
|
|
20241212,154500,150877245,4605,4605,4605,4605,0
|
|
20241212,154400,150877245,4605,4605,4605,4605,0
|
|
20241212,154300,150877245,4605,4605,4605,4605,0
|
|
20241212,154200,150877245,4605,4605,4605,4605,0
|
|
20241212,154100,150877245,4605,4605,4605,4605,0
|
|
20241212,154000,150877245,4605,4605,4605,4605,0
|
|
20241212,153900,150877245,4605,4605,4605,4605,0
|
|
20241212,153800,150877245,4605,4605,4605,4605,0
|
|
20241212,153700,150877245,4605,4605,4605,4605,0
|
|
20241212,153600,150877245,4605,4605,4605,4605,0
|
|
20241212,153500,150877245,4605,4605,4605,4605,0
|
|
20241212,153400,150877245,4605,4605,4605,4605,0
|
|
20241212,153300,150877245,4605,4605,4605,4605,0
|
|
20241212,153200,150877245,4605,4605,4605,4605,0
|
|
20241212,153100,150877245,4605,4605,4605,4605,0
|
|
20241212,153000,150877245,4605,4605,4605,4605,623
|
|
20241212,152900,148008330,4600,4600,4600,4600,0
|
|
20241212,152800,148008330,4600,4600,4600,4600,0
|
|
20241212,152700,148008330,4600,4600,4600,4600,0
|
|
20241212,152600,148008330,4600,4600,4600,4600,0
|
|
20241212,152500,148008330,4600,4600,4600,4600,0
|
|
20241212,152400,148008330,4600,4600,4600,4600,0
|
|
20241212,152300,148008330,4600,4600,4600,4600,0
|
|
20241212,152200,148008330,4600,4600,4600,4600,0
|
|
20241212,152100,148008330,4600,4600,4600,4600,0
|
|
20241212,152000,148008330,4600,4600,4600,4600,0
|
|
20241212,151900,148008330,4600,4600,4600,4600,0
|
|
20241212,151800,148008330,4600,4600,4600,4600,0
|
|
20241212,151700,148008330,4600,4600,4600,4600,0
|
|
20241212,151600,148008330,4600,4600,4600,4600,281
|
|
20241212,151500,146715730,4600,4600,4600,4600,0
|
|
20241212,151400,146715730,4600,4600,4600,4600,0
|
|
20241212,151300,146715730,4600,4600,4600,4600,6
|
|
20241212,151200,146688130,4600,4600,4600,4600,0
|
|
20241212,151100,146688130,4600,4600,4600,4600,0
|
|
20241212,151000,146688130,4600,4600,4600,4600,0
|
|
20241212,150900,146688130,4600,4600,4600,4600,0
|
|
20241212,150800,146688130,4600,4595,4600,4595,543
|
|
20241212,150700,144190345,4600,4600,4600,4600,0
|
|
20241212,150600,144190345,4600,4600,4600,4600,1
|
|
20241212,150500,144185745,4595,4595,4595,4595,0
|
|
20241212,150400,144185745,4595,4595,4595,4595,0
|
|
20241212,150300,144185745,4595,4595,4595,4595,0
|
|
20241212,150200,144185745,4595,4595,4595,4595,457
|
|
20241212,150100,142085830,4595,4595,4595,4595,0
|
|
20241212,150000,142085830,4595,4595,4595,4595,0
|
|
20241212,145900,142085830,4595,4590,4595,4590,116
|
|
20241212,145800,141553365,4595,4595,4595,4595,0
|
|
20241212,145700,141553365,4595,4595,4595,4595,50
|
|
20241212,145600,141323615,4590,4590,4590,4590,0
|
|
20241212,145500,141323615,4590,4590,4590,4590,0
|
|
20241212,145400,141323615,4590,4590,4590,4590,0
|
|
20241212,145300,141323615,4590,4590,4590,4590,0
|
|
20241212,145200,141323615,4590,4590,4590,4590,226
|
|
20241212,145100,140286275,4590,4590,4590,4590,78
|
|
20241212,145000,139928255,4600,4600,4600,4600,0
|
|
20241212,144900,139928255,4600,4600,4600,4600,400
|
|
20241212,144800,138088255,4600,4600,4600,4600,3
|
|
20241212,144700,138074455,4600,4600,4600,4600,0
|
|
20241212,144600,138074455,4600,4600,4600,4600,0
|
|
20241212,144500,138074455,4600,4600,4600,4600,0
|
|
20241212,144400,138074455,4600,4600,4600,4600,0
|
|
20241212,144300,138074455,4600,4600,4600,4600,100
|
|
20241212,144200,137614455,4600,4600,4600,4600,500
|
|
20241212,144100,135314455,4590,4590,4590,4590,0
|
|
20241212,144000,135314455,4590,4590,4590,4590,0
|
|
20241212,143900,135314455,4590,4590,4590,4590,0
|
|
20241212,143800,135314455,4590,4590,4590,4590,500
|
|
20241212,143700,133019455,4590,4590,4590,4590,0
|
|
20241212,143600,133019455,4590,4590,4590,4590,0
|
|
20241212,143500,133019455,4590,4590,4590,4590,5
|
|
20241212,143400,132996505,4605,4600,4605,4600,1155
|
|
20241212,143300,127681690,4600,4595,4600,4590,22
|
|
20241212,143200,127580600,4600,4600,4600,4600,0
|
|
20241212,143100,127580600,4600,4600,4600,4600,0
|
|
20241212,143000,127580600,4600,4600,4600,4600,0
|
|
20241212,142900,127580600,4600,4595,4600,4595,9
|
|
20241212,142800,127539220,4595,4595,4595,4595,0
|
|
20241212,142700,127539220,4595,4595,4595,4595,0
|
|
20241212,142600,127539220,4595,4595,4595,4595,335
|
|
20241212,142500,125999895,4595,4595,4595,4595,100
|
|
20241212,142400,125540395,4590,4590,4590,4590,544
|
|
20241212,142300,123043435,4590,4590,4590,4590,10
|
|
20241212,142200,122997535,4590,4590,4590,4590,5
|
|
20241212,142100,122974585,4585,4585,4585,4585,0
|
|
20241212,142000,122974585,4585,4585,4585,4585,924
|
|
20241212,141900,118738045,4585,4585,4585,4585,0
|
|
20241212,141800,118738045,4585,4585,4585,4585,0
|
|
20241212,141700,118738045,4585,4585,4585,4585,0
|
|
20241212,141600,118738045,4585,4585,4585,4585,0
|
|
20241212,141500,118738045,4585,4585,4585,4585,4
|
|
20241212,141400,118719705,4580,4580,4580,4580,0
|
|
20241212,141300,118719705,4580,4580,4580,4580,0
|
|
20241212,141200,118719705,4580,4580,4580,4580,0
|
|
20241212,141100,118719705,4580,4580,4580,4580,0
|
|
20241212,141000,118719705,4580,4580,4580,4580,0
|
|
20241212,140900,118719705,4580,4580,4580,4580,0
|
|
20241212,140800,118719705,4580,4580,4580,4580,0
|
|
20241212,140700,118719705,4580,4580,4580,4580,0
|
|
20241212,140600,118719705,4580,4580,4580,4580,0
|
|
20241212,140500,118719705,4580,4580,4580,4580,0
|
|
20241212,140400,118719705,4580,4580,4580,4580,0
|
|
20241212,140300,118719705,4580,4580,4580,4580,0
|
|
20241212,140200,118719705,4580,4580,4580,4580,0
|
|
20241212,140100,118719705,4580,4580,4580,4580,0
|
|
20241212,140000,118719705,4580,4580,4580,4580,0
|
|
20241212,135900,118719705,4580,4580,4580,4580,40
|
|
20241212,135800,118536505,4585,4585,4585,4585,5
|
|
20241212,135700,118513580,4580,4580,4580,4580,0
|
|
20241212,135600,118513580,4580,4580,4580,4580,160
|
|
20241212,135500,117780780,4580,4580,4580,4580,0
|
|
20241212,135400,117780780,4580,4580,4580,4580,0
|
|
20241212,135300,117780780,4580,4580,4580,4580,70
|
|
20241212,135200,117460180,4580,4580,4580,4580,0
|
|
20241212,135100,117460180,4580,4580,4580,4580,0
|
|
20241212,135000,117460180,4580,4580,4580,4580,0
|
|
20241212,134900,117460180,4580,4580,4580,4580,0
|
|
20241212,134800,117460180,4580,4580,4580,4580,5
|
|
20241212,134700,117437280,4580,4580,4580,4580,0
|
|
20241212,134600,117437280,4580,4580,4580,4580,0
|
|
20241212,134500,117437280,4580,4580,4580,4580,0
|
|
20241212,134400,117437280,4580,4580,4580,4580,0
|
|
20241212,134300,117437280,4580,4580,4580,4580,0
|
|
20241212,134200,117437280,4580,4580,4580,4580,0
|
|
20241212,134100,117437280,4580,4580,4580,4580,0
|
|
20241212,134000,117437280,4580,4580,4580,4580,0
|
|
20241212,133900,117437280,4580,4580,4580,4580,8
|
|
20241212,133800,117400640,4580,4580,4580,4580,0
|
|
20241212,133700,117400640,4580,4580,4580,4580,0
|
|
20241212,133600,117400640,4580,4580,4580,4580,0
|
|
20241212,133500,117400640,4580,4580,4580,4580,25
|
|
20241212,133400,117286140,4585,4585,4585,4585,0
|
|
20241212,133300,117286140,4585,4585,4585,4585,0
|
|
20241212,133200,117286140,4585,4585,4585,4585,0
|
|
20241212,133100,117286140,4585,4585,4585,4585,50
|
|
20241212,133000,117056890,4585,4585,4585,4585,0
|
|
20241212,132900,117056890,4585,4585,4585,4585,100
|
|
20241212,132800,116598390,4580,4580,4580,4580,0
|
|
20241212,132700,116598390,4580,4580,4580,4580,0
|
|
20241212,132600,116598390,4580,4580,4580,4580,0
|
|
20241212,132500,116598390,4580,4580,4580,4580,0
|
|
20241212,132400,116598390,4580,4580,4580,4580,0
|
|
20241212,132300,116598390,4580,4580,4580,4580,0
|
|
20241212,132200,116598390,4580,4580,4580,4580,57
|
|
20241212,132100,116337330,4580,4580,4580,4580,0
|
|
20241212,132000,116337330,4580,4580,4580,4580,2
|
|
20241212,131900,116328170,4580,4580,4580,4580,0
|
|
20241212,131800,116328170,4580,4580,4580,4580,0
|
|
20241212,131700,116328170,4580,4580,4580,4580,0
|
|
20241212,131600,116328170,4580,4580,4580,4580,0
|
|
20241212,131500,116328170,4580,4580,4580,4580,1
|
|
20241212,131400,116323590,4570,4570,4570,4570,0
|
|
20241212,131300,116323590,4570,4570,4570,4570,0
|
|
20241212,131200,116323590,4570,4570,4570,4570,0
|
|
20241212,131100,116323590,4570,4570,4570,4570,30
|
|
20241212,131000,116186490,4580,4580,4580,4580,0
|
|
20241212,130900,116186490,4580,4580,4580,4580,0
|
|
20241212,130800,116186490,4580,4580,4580,4580,79
|
|
20241212,130700,115824670,4580,4580,4580,4580,4
|
|
20241212,130600,115806350,4575,4575,4575,4575,5
|
|
20241212,130500,115783475,4575,4575,4575,4575,1
|
|
20241212,130400,115778900,4575,4575,4575,4575,0
|
|
20241212,130300,115778900,4575,4575,4575,4575,0
|
|
20241212,130200,115778900,4575,4575,4575,4575,50
|
|
20241212,130100,115550150,4575,4575,4575,4575,100
|
|
20241212,130000,115092650,4580,4580,4580,4580,0
|
|
20241212,125900,115092650,4580,4580,4580,4580,100
|
|
20241212,125800,114634650,4580,4580,4580,4580,0
|
|
20241212,125700,114634650,4580,4580,4580,4580,0
|
|
20241212,125600,114634650,4580,4580,4580,4580,0
|
|
20241212,125500,114634650,4580,4580,4580,4580,0
|
|
20241212,125400,114634650,4580,4580,4580,4580,0
|
|
20241212,125300,114634650,4580,4580,4580,4580,0
|
|
20241212,125200,114634650,4580,4580,4580,4580,0
|
|
20241212,125100,114634650,4580,4580,4580,4580,0
|
|
20241212,125000,114634650,4580,4580,4580,4580,0
|
|
20241212,124900,114634650,4580,4580,4580,4580,50
|
|
20241212,124800,114405650,4580,4580,4580,4580,0
|
|
20241212,124700,114405650,4580,4580,4580,4580,0
|
|
20241212,124600,114405650,4580,4580,4580,4580,0
|
|
20241212,124500,114405650,4580,4580,4580,4580,4
|
|
20241212,124400,114387330,4580,4580,4580,4580,0
|
|
20241212,124300,114387330,4580,4580,4580,4580,0
|
|
20241212,124200,114387330,4580,4580,4580,4580,0
|
|
20241212,124100,114387330,4580,4580,4580,4580,0
|
|
20241212,124000,114387330,4580,4580,4580,4580,0
|
|
20241212,123900,114387330,4580,4580,4580,4580,0
|
|
20241212,123800,114387330,4580,4580,4580,4580,5
|
|
20241212,123700,114364430,4570,4570,4570,4570,0
|
|
20241212,123600,114364430,4570,4570,4570,4570,0
|
|
20241212,123500,114364430,4570,4570,4570,4570,0
|
|
20241212,123400,114364430,4570,4570,4570,4570,0
|
|
20241212,123300,114364430,4570,4570,4570,4570,0
|
|
20241212,123200,114364430,4570,4570,4570,4570,0
|
|
20241212,123100,114364430,4570,4570,4570,4570,0
|
|
20241212,123000,114364430,4570,4570,4570,4570,0
|
|
20241212,122900,114364430,4570,4570,4570,4570,0
|
|
20241212,122800,114364430,4570,4570,4570,4570,0
|
|
20241212,122700,114364430,4570,4570,4570,4570,0
|
|
20241212,122600,114364430,4570,4570,4570,4570,369
|
|
20241212,122500,112678100,4570,4570,4570,4570,0
|
|
20241212,122400,112678100,4570,4570,4570,4570,348
|
|
20241212,122300,111087740,4585,4585,4585,4585,0
|
|
20241212,122200,111087740,4585,4585,4585,4585,0
|
|
20241212,122100,111087740,4585,4585,4585,4585,0
|
|
20241212,122000,111087740,4585,4585,4585,4585,0
|
|
20241212,121900,111087740,4585,4585,4585,4585,0
|
|
20241212,121800,111087740,4585,4585,4585,4585,124
|
|
20241212,121700,110519200,4590,4590,4590,4590,0
|
|
20241212,121600,110519200,4590,4590,4590,4590,0
|
|
20241212,121500,110519200,4590,4590,4590,4590,0
|
|
20241212,121400,110519200,4590,4590,4590,4590,1
|
|
20241212,121300,110514610,4570,4570,4570,4570,1300
|
|
20241212,121200,104573610,4575,4575,4575,4575,0
|
|
20241212,121100,104573610,4575,4575,4575,4575,30
|
|
20241212,121000,104436360,4575,4575,4575,4575,0
|
|
20241212,120900,104436360,4575,4575,4575,4575,0
|
|
20241212,120800,104436360,4575,4585,4585,4575,10
|
|
20241212,120700,104390590,4575,4575,4575,4575,652
|
|
20241212,120600,101407690,4575,4575,4575,4575,0
|
|
20241212,120500,101407690,4575,4575,4575,4575,0
|
|
20241212,120400,101407690,4575,4575,4575,4575,0
|
|
20241212,120300,101407690,4575,4575,4575,4575,0
|
|
20241212,120200,101407690,4575,4575,4575,4575,0
|
|
20241212,120100,101407690,4575,4575,4575,4575,0
|
|
20241212,120000,101407690,4575,4575,4575,4575,0
|
|
20241212,115900,101407690,4575,4575,4575,4575,0
|
|
20241212,115800,101407690,4575,4575,4575,4575,0
|
|
20241212,115700,101407690,4575,4575,4575,4575,4
|
|
20241212,115600,101389390,4570,4575,4575,4570,818
|
|
20241212,115500,97648985,4575,4575,4575,4575,1
|
|
20241212,115400,97644410,4580,4580,4580,4580,0
|
|
20241212,115300,97644410,4580,4580,4580,4580,0
|
|
20241212,115200,97644410,4580,4580,4580,4580,0
|
|
20241212,115100,97644410,4580,4580,4580,4580,0
|
|
20241212,115000,97644410,4580,4580,4580,4580,0
|
|
20241212,114900,97644410,4580,4580,4580,4580,685
|
|
20241212,114800,94507110,4595,4585,4595,4585,14
|
|
20241212,114700,94442790,4580,4580,4580,4580,0
|
|
20241212,114600,94442790,4580,4580,4580,4580,0
|
|
20241212,114500,94442790,4580,4580,4580,4580,0
|
|
20241212,114400,94442790,4580,4580,4580,4580,0
|
|
20241212,114300,94442790,4580,4580,4580,4580,0
|
|
20241212,114200,94442790,4580,4580,4580,4580,10
|
|
20241212,114100,94396990,4585,4585,4585,4585,0
|
|
20241212,114000,94396990,4585,4585,4585,4585,0
|
|
20241212,113900,94396990,4585,4585,4585,4585,0
|
|
20241212,113800,94396990,4585,4585,4585,4585,0
|
|
20241212,113700,94396990,4585,4585,4585,4585,0
|
|
20241212,113600,94396990,4585,4585,4585,4585,0
|
|
20241212,113500,94396990,4585,4585,4585,4585,0
|
|
20241212,113400,94396990,4585,4590,4590,4585,33
|
|
20241212,113300,94245680,4585,4585,4585,4585,0
|
|
20241212,113200,94245680,4585,4585,4585,4585,0
|
|
20241212,113100,94245680,4585,4585,4585,4585,0
|
|
20241212,113000,94245680,4585,4585,4585,4585,0
|
|
20241212,112900,94245680,4585,4585,4585,4585,0
|
|
20241212,112800,94245680,4585,4585,4585,4585,0
|
|
20241212,112700,94245680,4585,4585,4585,4585,0
|
|
20241212,112600,94245680,4585,4585,4585,4585,0
|
|
20241212,112500,94245680,4585,4590,4590,4585,222
|
|
20241212,112400,93227805,4590,4590,4590,4590,4
|
|
20241212,112300,93209445,4585,4585,4585,4585,112
|
|
20241212,112200,92695925,4585,4585,4585,4585,500
|
|
20241212,112100,90403425,4590,4590,4590,4590,0
|
|
20241212,112000,90403425,4590,4590,4590,4590,0
|
|
20241212,111900,90403425,4590,4590,4590,4590,0
|
|
20241212,111800,90403425,4590,4590,4590,4590,2
|
|
20241212,111700,90394245,4595,4595,4595,4595,50
|
|
20241212,111600,90164495,4595,4595,4595,4595,1
|
|
20241212,111500,90159900,4590,4590,4590,4590,0
|
|
20241212,111400,90159900,4590,4590,4590,4590,0
|
|
20241212,111300,90159900,4590,4590,4590,4590,0
|
|
20241212,111200,90159900,4590,4590,4590,4590,399
|
|
20241212,111100,88328490,4585,4585,4585,4585,0
|
|
20241212,111000,88328490,4585,4585,4585,4585,0
|
|
20241212,110900,88328490,4585,4585,4585,4585,0
|
|
20241212,110800,88328490,4585,4585,4585,4585,0
|
|
20241212,110700,88328490,4585,4585,4585,4585,0
|
|
20241212,110600,88328490,4585,4585,4585,4585,416
|
|
20241212,110500,86421130,4575,4575,4575,4575,0
|
|
20241212,110400,86421130,4575,4575,4575,4575,0
|
|
20241212,110300,86421130,4575,4575,4575,4575,31
|
|
20241212,110200,86279305,4575,4575,4575,4575,31
|
|
20241212,110100,86137480,4570,4570,4570,4570,0
|
|
20241212,110000,86137480,4570,4570,4570,4570,0
|
|
20241212,105900,86137480,4570,4570,4570,4570,0
|
|
20241212,105800,86137480,4570,4570,4570,4570,0
|
|
20241212,105700,86137480,4570,4570,4570,4570,0
|
|
20241212,105600,86137480,4570,4570,4570,4570,0
|
|
20241212,105500,86137480,4570,4570,4570,4570,0
|
|
20241212,105400,86137480,4570,4570,4570,4570,1000
|
|
20241212,105300,81567480,4570,4570,4570,4570,1000
|
|
20241212,105200,76997480,4575,4575,4575,4575,0
|
|
20241212,105100,76997480,4575,4575,4575,4575,0
|
|
20241212,105000,76997480,4575,4575,4575,4575,1215
|
|
20241212,104900,71438855,4580,4580,4580,4580,534
|
|
20241212,104800,68993135,4580,4580,4580,4580,0
|
|
20241212,104700,68993135,4580,4580,4580,4580,0
|
|
20241212,104600,68993135,4580,4580,4580,4580,0
|
|
20241212,104500,68993135,4580,4585,4585,4580,638
|
|
20241212,104400,66071085,4600,4600,4600,4600,0
|
|
20241212,104300,66071085,4600,4600,4600,4600,0
|
|
20241212,104200,66071085,4600,4600,4600,4600,1
|
|
20241212,104100,66066485,4580,4580,4580,4580,0
|
|
20241212,104000,66066485,4580,4580,4580,4580,0
|
|
20241212,103900,66066485,4580,4580,4580,4580,0
|
|
20241212,103800,66066485,4580,4580,4580,4580,0
|
|
20241212,103700,66066485,4580,4580,4580,4580,0
|
|
20241212,103600,66066485,4580,4580,4580,4580,0
|
|
20241212,103500,66066485,4580,4580,4580,4580,0
|
|
20241212,103400,66066485,4580,4580,4580,4580,26
|
|
20241212,103300,65947405,4580,4580,4580,4580,4
|
|
20241212,103200,65929085,4585,4585,4585,4585,0
|
|
20241212,103100,65929085,4585,4590,4590,4585,335
|
|
20241212,103000,64393100,4585,4585,4585,4585,0
|
|
20241212,102900,64393100,4585,4585,4585,4585,0
|
|
20241212,102800,64393100,4585,4585,4585,4585,0
|
|
20241212,102700,64393100,4585,4585,4585,4585,0
|
|
20241212,102600,64393100,4585,4585,4585,4585,0
|
|
20241212,102500,64393100,4585,4585,4585,4585,1
|
|
20241212,102400,64388515,4585,4585,4585,4585,1
|
|
20241212,102300,64383930,4585,4585,4585,4585,0
|
|
20241212,102200,64383930,4585,4585,4585,4585,11
|
|
20241212,102100,64333495,4600,4600,4600,4600,0
|
|
20241212,102000,64333495,4600,4600,4600,4600,0
|
|
20241212,101900,64333495,4600,4600,4600,4600,0
|
|
20241212,101800,64333495,4600,4600,4600,4600,0
|
|
20241212,101700,64333495,4600,4600,4600,4600,0
|
|
20241212,101600,64333495,4600,4595,4600,4595,19
|
|
20241212,101500,64246185,4585,4585,4585,4585,0
|
|
20241212,101400,64246185,4585,4585,4585,4585,100
|
|
20241212,101300,63787685,4600,4600,4600,4600,1
|
|
20241212,101200,63783085,4600,4600,4600,4600,0
|
|
20241212,101100,63783085,4600,4600,4600,4600,932
|
|
20241212,101000,59495885,4605,4605,4605,4605,0
|
|
20241212,100900,59495885,4605,4605,4605,4605,0
|
|
20241212,100800,59495885,4605,4605,4605,4605,0
|
|
20241212,100700,59495885,4605,4605,4605,4605,3
|
|
20241212,100600,59482070,4605,4585,4605,4585,1005
|
|
20241212,100500,54874045,4600,4600,4600,4600,1783
|
|
20241212,100400,46672245,4585,4585,4585,4585,0
|
|
20241212,100300,46672245,4585,4605,4605,4585,1802
|
|
20241212,100200,38409940,4605,4600,4605,4600,87
|
|
20241212,100100,38009735,4600,4600,4600,4600,203
|
|
20241212,100000,37075935,4600,4600,4600,4600,2
|
|
20241212,095900,37066735,4600,4600,4600,4600,0
|
|
20241212,095800,37066735,4600,4590,4600,4590,3257
|
|
20241212,095700,22099305,4590,4590,4590,4590,372
|
|
20241212,095600,20391825,4600,4600,4600,4600,0
|
|
20241212,095500,20391825,4600,4600,4600,4600,0
|
|
20241212,095400,20391825,4600,4600,4600,4600,0
|
|
20241212,095300,20391825,4600,4600,4600,4600,0
|
|
20241212,095200,20391825,4600,4600,4600,4600,0
|
|
20241212,095100,20391825,4600,4595,4600,4595,294
|
|
20241212,095000,19040890,4595,4595,4595,4595,500
|
|
20241212,094900,16743390,4595,4595,4595,4595,0
|
|
20241212,094800,16743390,4595,4595,4595,4595,0
|
|
20241212,094700,16743390,4595,4590,4595,4590,319
|
|
20241212,094600,15278680,4590,4590,4590,4590,92
|
|
20241212,094500,14856400,4585,4585,4585,4585,0
|
|
20241212,094400,14856400,4585,4585,4585,4585,158
|
|
20241212,094300,14131970,4590,4590,4590,4590,8
|
|
20241212,094200,14095250,4590,4590,4590,4590,100
|
|
20241212,094100,13636250,4595,4595,4595,4595,0
|
|
20241212,094000,13636250,4595,4595,4595,4595,0
|
|
20241212,093900,13636250,4595,4595,4595,4595,0
|
|
20241212,093800,13636250,4595,4595,4595,4595,1
|
|
20241212,093700,13631655,4585,4585,4585,4585,0
|
|
20241212,093600,13631655,4585,4585,4585,4585,43
|
|
20241212,093500,13434500,4580,4580,4580,4580,0
|
|
20241212,093400,13434500,4580,4580,4580,4580,0
|
|
20241212,093300,13434500,4580,4580,4580,4580,0
|
|
20241212,093200,13434500,4580,4580,4580,4580,0
|
|
20241212,093100,13434500,4580,4580,4580,4580,31
|
|
20241212,093000,13292520,4595,4595,4595,4595,0
|
|
20241212,092900,13292520,4595,4595,4595,4595,0
|
|
20241212,092800,13292520,4595,4595,4595,4595,6
|
|
20241212,092700,13264950,4580,4590,4595,4580,94
|
|
20241212,092600,12834345,4590,4590,4590,4590,0
|
|
20241212,092500,12834345,4590,4590,4590,4575,6
|
|
20241212,092400,12806865,4580,4580,4580,4580,0
|
|
20241212,092300,12806865,4580,4580,4580,4580,761
|
|
20241212,092200,9321485,4580,4580,4580,4580,2
|
|
20241212,092100,9312325,4595,4595,4595,4595,0
|
|
20241212,092000,9312325,4595,4595,4595,4595,0
|
|
20241212,091900,9312325,4595,4595,4595,4595,2
|
|
20241212,091800,9303135,4600,4600,4600,4600,0
|
|
20241212,091700,9303135,4600,4600,4600,4600,0
|
|
20241212,091600,9303135,4600,4600,4600,4600,0
|
|
20241212,091500,9303135,4600,4600,4600,4600,1
|
|
20241212,091400,9298535,4570,4570,4570,4570,0
|
|
20241212,091300,9298535,4570,4585,4585,4570,50
|
|
20241212,091200,9069535,4580,4580,4580,4580,8
|
|
20241212,091100,9032895,4605,4605,4605,4605,0
|
|
20241212,091000,9032895,4605,4595,4605,4595,585
|
|
20241212,090900,6341980,4590,4590,4590,4590,0
|
|
20241212,090800,6341980,4590,4590,4590,4590,8
|
|
20241212,090700,6305260,4590,4590,4590,4590,0
|
|
20241212,090600,6305260,4590,4590,4590,4590,0
|
|
20241212,090500,6305260,4590,4590,4590,4590,1
|
|
20241212,090400,6300670,4565,4565,4565,4565,1
|
|
20241212,090300,6296105,4560,4560,4560,4560,0
|
|
20241212,090200,6296105,4560,4590,4590,4560,509
|
|
20241212,090100,3969735,4595,4595,4595,4595,10
|
|
20241212,090000,3923785,4590,4600,4600,4590,853
|