632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192900,243355970,4625,4625,4625,4625,700
|
|
20241213,192800,243355970,4625,4625,4625,4625,0
|
|
20241213,192700,243355970,4625,4625,4625,4625,0
|
|
20241213,192600,243355970,4625,4625,4625,4625,0
|
|
20241213,192500,243355970,4625,4625,4625,4625,0
|
|
20241213,192400,243355970,4625,4625,4625,4625,0
|
|
20241213,192300,243355970,4625,4625,4625,4625,0
|
|
20241213,192200,243355970,4625,4625,4625,4625,0
|
|
20241213,192100,243355970,4625,4625,4625,4625,0
|
|
20241213,192000,243355970,4625,4625,4625,4625,0
|
|
20241213,191900,243355970,4625,4625,4625,4625,0
|
|
20241213,191800,243355970,4625,4625,4625,4625,0
|
|
20241213,191700,243355970,4625,4625,4625,4625,0
|
|
20241213,191600,243355970,4625,4625,4625,4625,0
|
|
20241213,191500,243355970,4625,4625,4625,4625,0
|
|
20241213,191400,243355970,4625,4625,4625,4625,0
|
|
20241213,191300,243355970,4625,4625,4625,4625,0
|
|
20241213,191200,243355970,4625,4625,4625,4625,0
|
|
20241213,191100,243355970,4625,4625,4625,4625,0
|
|
20241213,191000,243355970,4625,4625,4625,4625,0
|
|
20241213,190900,243355970,4625,4625,4625,4625,0
|
|
20241213,190800,243355970,4625,4625,4625,4625,0
|
|
20241213,190700,243355970,4625,4625,4625,4625,0
|
|
20241213,190600,243355970,4625,4625,4625,4625,0
|
|
20241213,190500,243355970,4625,4625,4625,4625,0
|
|
20241213,190400,243355970,4625,4625,4625,4625,0
|
|
20241213,190300,243355970,4625,4625,4625,4625,0
|
|
20241213,190200,243355970,4625,4625,4625,4625,0
|
|
20241213,190100,243355970,4625,4625,4625,4625,0
|
|
20241213,190000,243355970,4625,4625,4625,4625,0
|
|
20241213,185900,243355970,4625,4625,4625,4625,700
|
|
20241213,185800,243355970,4625,4625,4625,4625,0
|
|
20241213,185700,243355970,4625,4625,4625,4625,0
|
|
20241213,185600,243355970,4625,4625,4625,4625,0
|
|
20241213,185500,243355970,4625,4625,4625,4625,0
|
|
20241213,185400,243355970,4625,4625,4625,4625,0
|
|
20241213,185300,243355970,4625,4625,4625,4625,0
|
|
20241213,185200,243355970,4625,4625,4625,4625,0
|
|
20241213,185100,243355970,4625,4625,4625,4625,0
|
|
20241213,185000,243355970,4625,4625,4625,4625,0
|
|
20241213,184900,243355970,4625,4625,4625,4625,0
|
|
20241213,184800,243355970,4625,4625,4625,4625,0
|
|
20241213,184700,243355970,4625,4625,4625,4625,0
|
|
20241213,184600,243355970,4625,4625,4625,4625,0
|
|
20241213,184500,243355970,4625,4625,4625,4625,0
|
|
20241213,184400,243355970,4625,4625,4625,4625,0
|
|
20241213,184300,243355970,4625,4625,4625,4625,0
|
|
20241213,184200,243355970,4625,4625,4625,4625,0
|
|
20241213,184100,243355970,4625,4625,4625,4625,0
|
|
20241213,184000,243355970,4625,4625,4625,4625,0
|
|
20241213,183900,243355970,4625,4625,4625,4625,0
|
|
20241213,183800,243355970,4625,4625,4625,4625,0
|
|
20241213,183700,243355970,4625,4625,4625,4625,0
|
|
20241213,183600,243355970,4625,4625,4625,4625,0
|
|
20241213,183500,243355970,4625,4625,4625,4625,0
|
|
20241213,183400,243355970,4625,4625,4625,4625,0
|
|
20241213,183300,243355970,4625,4625,4625,4625,0
|
|
20241213,183200,243355970,4625,4625,4625,4625,0
|
|
20241213,183100,243355970,4625,4625,4625,4625,0
|
|
20241213,183000,243355970,4625,4625,4625,4625,0
|
|
20241213,182900,243355970,4625,4625,4625,4625,700
|
|
20241213,182800,243355970,4625,4625,4625,4625,0
|
|
20241213,182700,243355970,4625,4625,4625,4625,0
|
|
20241213,182600,243355970,4625,4625,4625,4625,0
|
|
20241213,182500,243355970,4625,4625,4625,4625,0
|
|
20241213,182400,243355970,4625,4625,4625,4625,0
|
|
20241213,182300,243355970,4625,4625,4625,4625,0
|
|
20241213,182200,243355970,4625,4625,4625,4625,0
|
|
20241213,182100,243355970,4625,4625,4625,4625,0
|
|
20241213,182000,243355970,4625,4625,4625,4625,0
|
|
20241213,181900,243355970,4625,4625,4625,4625,0
|
|
20241213,181800,243355970,4625,4625,4625,4625,0
|
|
20241213,181700,243355970,4625,4625,4625,4625,0
|
|
20241213,181600,243355970,4625,4625,4625,4625,0
|
|
20241213,181500,243355970,4625,4625,4625,4625,0
|
|
20241213,181400,243355970,4625,4625,4625,4625,0
|
|
20241213,181300,243355970,4625,4625,4625,4625,0
|
|
20241213,181200,243355970,4625,4625,4625,4625,0
|
|
20241213,181100,243355970,4625,4625,4625,4625,0
|
|
20241213,181000,243355970,4625,4625,4625,4625,0
|
|
20241213,180900,243355970,4625,4625,4625,4625,0
|
|
20241213,180800,243355970,4625,4625,4625,4625,0
|
|
20241213,180700,243355970,4625,4625,4625,4625,0
|
|
20241213,180600,243355970,4625,4625,4625,4625,0
|
|
20241213,180500,243355970,4625,4625,4625,4625,0
|
|
20241213,180400,243355970,4625,4625,4625,4625,0
|
|
20241213,180300,243355970,4625,4625,4625,4625,0
|
|
20241213,180200,243355970,4625,4625,4625,4625,0
|
|
20241213,180100,243355970,4625,4625,4625,4625,0
|
|
20241213,180000,243355970,4625,4625,4625,4625,0
|
|
20241213,175900,243355970,4625,4625,4625,4625,700
|
|
20241213,175800,243355970,4625,4625,4625,4625,0
|
|
20241213,175700,243355970,4625,4625,4625,4625,0
|
|
20241213,175600,243355970,4625,4625,4625,4625,0
|
|
20241213,175500,243355970,4625,4625,4625,4625,0
|
|
20241213,175400,243355970,4625,4625,4625,4625,0
|
|
20241213,175300,243355970,4625,4625,4625,4625,0
|
|
20241213,175200,243355970,4625,4625,4625,4625,0
|
|
20241213,175100,243355970,4625,4625,4625,4625,0
|
|
20241213,175000,243355970,4625,4625,4625,4625,0
|
|
20241213,174900,243355970,4625,4625,4625,4625,0
|
|
20241213,174800,243355970,4625,4625,4625,4625,0
|
|
20241213,174700,243355970,4625,4625,4625,4625,0
|
|
20241213,174600,243355970,4625,4625,4625,4625,0
|
|
20241213,174500,243355970,4625,4625,4625,4625,0
|
|
20241213,174400,243355970,4625,4625,4625,4625,0
|
|
20241213,174300,243355970,4625,4625,4625,4625,0
|
|
20241213,174200,243355970,4625,4625,4625,4625,0
|
|
20241213,174100,243355970,4625,4625,4625,4625,0
|
|
20241213,174000,243355970,4625,4625,4625,4625,0
|
|
20241213,173900,243355970,4625,4625,4625,4625,0
|
|
20241213,173800,243355970,4625,4625,4625,4625,0
|
|
20241213,173700,243355970,4625,4625,4625,4625,0
|
|
20241213,173600,243355970,4625,4625,4625,4625,0
|
|
20241213,173500,243355970,4625,4625,4625,4625,0
|
|
20241213,173400,243355970,4625,4625,4625,4625,0
|
|
20241213,173300,243355970,4625,4625,4625,4625,0
|
|
20241213,173200,243355970,4625,4625,4625,4625,0
|
|
20241213,173100,243355970,4625,4625,4625,4625,0
|
|
20241213,173000,243355970,4625,4625,4625,4625,0
|
|
20241213,172900,243355970,4625,4625,4625,4625,700
|
|
20241213,172800,243355970,4625,4625,4625,4625,0
|
|
20241213,172700,243355970,4625,4625,4625,4625,0
|
|
20241213,172600,243355970,4625,4625,4625,4625,0
|
|
20241213,172500,243355970,4625,4625,4625,4625,0
|
|
20241213,172400,243355970,4625,4625,4625,4625,0
|
|
20241213,172300,243355970,4625,4625,4625,4625,0
|
|
20241213,172200,243355970,4625,4625,4625,4625,0
|
|
20241213,172100,243355970,4625,4625,4625,4625,0
|
|
20241213,172000,243355970,4625,4625,4625,4625,0
|
|
20241213,171900,243355970,4625,4625,4625,4625,0
|
|
20241213,171800,243355970,4625,4625,4625,4625,0
|
|
20241213,171700,243355970,4625,4625,4625,4625,0
|
|
20241213,171600,243355970,4625,4625,4625,4625,0
|
|
20241213,171500,243355970,4625,4625,4625,4625,0
|
|
20241213,171400,243355970,4625,4625,4625,4625,0
|
|
20241213,171300,243355970,4625,4625,4625,4625,0
|
|
20241213,171200,243355970,4625,4625,4625,4625,0
|
|
20241213,171100,243355970,4625,4625,4625,4625,0
|
|
20241213,171000,243355970,4625,4625,4625,4625,0
|
|
20241213,170900,243355970,4625,4625,4625,4625,0
|
|
20241213,170800,243355970,4625,4625,4625,4625,0
|
|
20241213,170700,243355970,4625,4625,4625,4625,0
|
|
20241213,170600,243355970,4625,4625,4625,4625,0
|
|
20241213,170500,243355970,4625,4625,4625,4625,0
|
|
20241213,170400,243355970,4625,4625,4625,4625,0
|
|
20241213,170300,243355970,4625,4625,4625,4625,0
|
|
20241213,170200,243355970,4625,4625,4625,4625,0
|
|
20241213,170100,243355970,4625,4625,4625,4625,0
|
|
20241213,170000,243355970,4625,4625,4625,4625,0
|
|
20241213,165900,243355970,4625,4625,4625,4625,700
|
|
20241213,165800,243355970,4625,4625,4625,4625,0
|
|
20241213,165700,243355970,4625,4625,4625,4625,0
|
|
20241213,165600,243355970,4625,4625,4625,4625,0
|
|
20241213,165500,243355970,4625,4625,4625,4625,0
|
|
20241213,165400,243355970,4625,4625,4625,4625,0
|
|
20241213,165300,243355970,4625,4625,4625,4625,0
|
|
20241213,165200,243355970,4625,4625,4625,4625,0
|
|
20241213,165100,243355970,4625,4625,4625,4625,0
|
|
20241213,165000,243355970,4625,4625,4625,4625,0
|
|
20241213,164900,243355970,4625,4625,4625,4625,0
|
|
20241213,164800,243355970,4625,4625,4625,4625,0
|
|
20241213,164700,243355970,4625,4625,4625,4625,0
|
|
20241213,164600,243355970,4625,4625,4625,4625,0
|
|
20241213,164500,243355970,4625,4625,4625,4625,0
|
|
20241213,164400,243355970,4625,4625,4625,4625,0
|
|
20241213,164300,243355970,4625,4625,4625,4625,0
|
|
20241213,164200,243355970,4625,4625,4625,4625,0
|
|
20241213,164100,243355970,4625,4625,4625,4625,0
|
|
20241213,164000,243355970,4625,4625,4625,4625,0
|
|
20241213,163900,243355970,4625,4625,4625,4625,0
|
|
20241213,163800,243355970,4625,4625,4625,4625,0
|
|
20241213,163700,243355970,4625,4625,4625,4625,0
|
|
20241213,163600,243355970,4625,4625,4625,4625,0
|
|
20241213,163500,243355970,4625,4625,4625,4625,0
|
|
20241213,163400,243355970,4625,4625,4625,4625,0
|
|
20241213,163300,243355970,4625,4625,4625,4625,0
|
|
20241213,163200,243355970,4625,4625,4625,4625,0
|
|
20241213,163100,243355970,4625,4625,4625,4625,0
|
|
20241213,163000,243355970,4625,4625,4625,4625,0
|
|
20241213,162900,243355970,4625,4625,4625,4625,700
|
|
20241213,162800,243355970,4625,4625,4625,4625,0
|
|
20241213,162700,243355970,4625,4625,4625,4625,0
|
|
20241213,162600,243355970,4625,4625,4625,4625,0
|
|
20241213,162500,243355970,4625,4625,4625,4625,0
|
|
20241213,162400,243355970,4625,4625,4625,4625,0
|
|
20241213,162300,243355970,4625,4625,4625,4625,0
|
|
20241213,162200,243355970,4625,4625,4625,4625,0
|
|
20241213,162100,243355970,4625,4625,4625,4625,0
|
|
20241213,162000,243355970,4625,4625,4625,4625,0
|
|
20241213,161900,243355970,4625,4625,4625,4625,0
|
|
20241213,161800,243355970,4625,4625,4625,4625,0
|
|
20241213,161700,243355970,4625,4625,4625,4625,0
|
|
20241213,161600,243355970,4625,4625,4625,4625,0
|
|
20241213,161500,243355970,4625,4625,4625,4625,0
|
|
20241213,161400,243355970,4625,4625,4625,4625,0
|
|
20241213,161300,243355970,4625,4625,4625,4625,0
|
|
20241213,161200,243355970,4625,4625,4625,4625,0
|
|
20241213,161100,243355970,4625,4625,4625,4625,0
|
|
20241213,161000,243355970,4625,4625,4625,4625,0
|
|
20241213,160900,243355970,4625,4625,4625,4625,0
|
|
20241213,160800,243355970,4625,4625,4625,4625,0
|
|
20241213,160700,243355970,4625,4625,4625,4625,0
|
|
20241213,160600,243355970,4625,4625,4625,4625,0
|
|
20241213,160500,243355970,4625,4625,4625,4625,0
|
|
20241213,160400,243355970,4625,4625,4625,4625,0
|
|
20241213,160300,243355970,4625,4625,4625,4625,0
|
|
20241213,160200,243355970,4625,4625,4625,4625,0
|
|
20241213,160100,243355970,4625,4625,4625,4625,0
|
|
20241213,160000,243355970,4625,4625,4625,4625,0
|
|
20241213,155900,243355970,4625,4625,4625,4625,700
|
|
20241213,155800,243355970,4625,4625,4625,4625,0
|
|
20241213,155700,243355970,4625,4625,4625,4625,0
|
|
20241213,155600,243355970,4625,4625,4625,4625,0
|
|
20241213,155500,243355970,4625,4625,4625,4625,0
|
|
20241213,155400,243355970,4625,4625,4625,4625,0
|
|
20241213,155300,243355970,4625,4625,4625,4625,0
|
|
20241213,155200,243355970,4625,4625,4625,4625,0
|
|
20241213,155100,243355970,4625,4625,4625,4625,0
|
|
20241213,155000,243355970,4625,4625,4625,4625,0
|
|
20241213,154900,243355970,4625,4625,4625,4625,0
|
|
20241213,154800,243355970,4625,4625,4625,4625,0
|
|
20241213,154700,243355970,4625,4625,4625,4625,0
|
|
20241213,154600,243355970,4625,4625,4625,4625,0
|
|
20241213,154500,243355970,4625,4625,4625,4625,0
|
|
20241213,154400,243355970,4625,4625,4625,4625,0
|
|
20241213,154300,243355970,4625,4625,4625,4625,0
|
|
20241213,154200,243355970,4625,4625,4625,4625,0
|
|
20241213,154100,243355970,4625,4625,4625,4625,0
|
|
20241213,154000,243355970,4625,4625,4625,4625,0
|
|
20241213,153900,243355970,4625,4625,4625,4625,0
|
|
20241213,153800,243355970,4625,4625,4625,4625,0
|
|
20241213,153700,243355970,4625,4625,4625,4625,0
|
|
20241213,153600,243355970,4625,4625,4625,4625,0
|
|
20241213,153500,243355970,4625,4625,4625,4625,0
|
|
20241213,153400,243355970,4625,4625,4625,4625,0
|
|
20241213,153300,243355970,4625,4625,4625,4625,0
|
|
20241213,153200,243355970,4625,4625,4625,4625,0
|
|
20241213,153100,243355970,4625,4625,4625,4625,0
|
|
20241213,153000,243355970,4625,4625,4625,4625,700
|
|
20241213,152900,240118470,4635,4635,4635,4635,0
|
|
20241213,152800,240118470,4635,4635,4635,4635,0
|
|
20241213,152700,240118470,4635,4635,4635,4635,0
|
|
20241213,152600,240118470,4635,4635,4635,4635,0
|
|
20241213,152500,240118470,4635,4635,4635,4635,0
|
|
20241213,152400,240118470,4635,4635,4635,4635,0
|
|
20241213,152300,240118470,4635,4635,4635,4635,0
|
|
20241213,152200,240118470,4635,4635,4635,4635,0
|
|
20241213,152100,240118470,4635,4635,4635,4635,0
|
|
20241213,152000,240118470,4635,4635,4635,4635,0
|
|
20241213,151900,240118470,4635,4635,4635,4635,0
|
|
20241213,151800,240118470,4635,4630,4635,4630,1238
|
|
20241213,151700,234380530,4630,4630,4630,4630,900
|
|
20241213,151600,230213530,4630,4630,4630,4630,0
|
|
20241213,151500,230213530,4630,4630,4630,4630,0
|
|
20241213,151400,230213530,4630,4630,4630,4630,233
|
|
20241213,151300,229134740,4630,4630,4630,4630,0
|
|
20241213,151200,229134740,4630,4630,4630,4620,213
|
|
20241213,151100,228148560,4630,4630,4630,4630,66
|
|
20241213,151000,227842980,4630,4630,4630,4630,0
|
|
20241213,150900,227842980,4630,4630,4630,4630,0
|
|
20241213,150800,227842980,4630,4630,4630,4630,0
|
|
20241213,150700,227842980,4630,4630,4630,4630,0
|
|
20241213,150600,227842980,4630,4630,4630,4630,0
|
|
20241213,150500,227842980,4630,4630,4630,4630,0
|
|
20241213,150400,227842980,4630,4630,4630,4630,0
|
|
20241213,150300,227842980,4630,4630,4630,4630,0
|
|
20241213,150200,227842980,4630,4630,4630,4630,0
|
|
20241213,150100,227842980,4630,4630,4630,4630,2
|
|
20241213,150000,227833720,4630,4630,4630,4630,0
|
|
20241213,145900,227833720,4630,4630,4630,4630,0
|
|
20241213,145800,227833720,4630,4625,4635,4625,2130
|
|
20241213,145700,217972460,4625,4625,4625,4625,0
|
|
20241213,145600,217972460,4625,4625,4625,4625,0
|
|
20241213,145500,217972460,4625,4625,4625,4625,209
|
|
20241213,145400,217005835,4620,4620,4625,4620,4136
|
|
20241213,145300,197886835,4610,4610,4610,4610,0
|
|
20241213,145200,197886835,4610,4610,4610,4610,0
|
|
20241213,145100,197886835,4610,4610,4610,4610,0
|
|
20241213,145000,197886835,4610,4610,4610,4610,0
|
|
20241213,144900,197886835,4610,4610,4610,4610,0
|
|
20241213,144800,197886835,4610,4610,4610,4610,0
|
|
20241213,144700,197886835,4610,4610,4610,4610,2000
|
|
20241213,144600,188666835,4605,4605,4605,4605,0
|
|
20241213,144500,188666835,4605,4605,4605,4605,441
|
|
20241213,144400,186636030,4610,4610,4610,4610,891
|
|
20241213,144300,182528520,4610,4610,4610,4610,2000
|
|
20241213,144200,173308520,4625,4625,4625,4625,0
|
|
20241213,144100,173308520,4625,4620,4625,4620,1571
|
|
20241213,144000,166045795,4620,4615,4620,4615,1000
|
|
20241213,143900,161429235,4615,4615,4615,4615,0
|
|
20241213,143800,161429235,4615,4615,4615,4615,0
|
|
20241213,143700,161429235,4615,4615,4615,4615,0
|
|
20241213,143600,161429235,4615,4615,4615,4615,0
|
|
20241213,143500,161429235,4615,4615,4615,4615,0
|
|
20241213,143400,161429235,4615,4615,4615,4615,0
|
|
20241213,143300,161429235,4615,4615,4615,4615,0
|
|
20241213,143200,161429235,4615,4615,4615,4615,0
|
|
20241213,143100,161429235,4615,4615,4615,4615,0
|
|
20241213,143000,161429235,4615,4615,4615,4615,10
|
|
20241213,142900,161383085,4615,4615,4615,4615,0
|
|
20241213,142800,161383085,4615,4615,4615,4615,0
|
|
20241213,142700,161383085,4615,4615,4615,4615,0
|
|
20241213,142600,161383085,4615,4615,4615,4615,0
|
|
20241213,142500,161383085,4615,4615,4615,4615,9
|
|
20241213,142400,161341550,4600,4610,4610,4600,1056
|
|
20241213,142300,156480400,4615,4615,4615,4615,0
|
|
20241213,142200,156480400,4615,4615,4615,4615,0
|
|
20241213,142100,156480400,4615,4615,4615,4615,9
|
|
20241213,142000,156438865,4610,4610,4610,4610,306
|
|
20241213,141900,155028205,4610,4610,4610,4610,0
|
|
20241213,141800,155028205,4610,4610,4610,4610,0
|
|
20241213,141700,155028205,4610,4610,4610,4610,0
|
|
20241213,141600,155028205,4610,4610,4610,4610,25
|
|
20241213,141500,154912955,4605,4605,4605,4605,0
|
|
20241213,141400,154912955,4605,4605,4605,4605,0
|
|
20241213,141300,154912955,4605,4605,4605,4605,0
|
|
20241213,141200,154912955,4605,4605,4605,4605,0
|
|
20241213,141100,154912955,4605,4605,4605,4605,0
|
|
20241213,141000,154912955,4605,4605,4605,4605,0
|
|
20241213,140900,154912955,4605,4605,4605,4605,0
|
|
20241213,140800,154912955,4605,4605,4605,4605,0
|
|
20241213,140700,154912955,4605,4605,4605,4605,0
|
|
20241213,140600,154912955,4605,4605,4605,4605,0
|
|
20241213,140500,154912955,4605,4605,4605,4605,100
|
|
20241213,140400,154452455,4600,4600,4600,4600,0
|
|
20241213,140300,154452455,4600,4600,4600,4600,0
|
|
20241213,140200,154452455,4600,4600,4600,4600,0
|
|
20241213,140100,154452455,4600,4600,4600,4600,501
|
|
20241213,140000,152147855,4600,4600,4600,4600,0
|
|
20241213,135900,152147855,4600,4600,4600,4600,100
|
|
20241213,135800,151687855,4600,4600,4600,4600,0
|
|
20241213,135700,151687855,4600,4600,4600,4600,0
|
|
20241213,135600,151687855,4600,4600,4600,4600,0
|
|
20241213,135500,151687855,4600,4600,4600,4600,0
|
|
20241213,135400,151687855,4600,4605,4605,4600,538
|
|
20241213,135300,149212555,4605,4605,4605,4605,0
|
|
20241213,135200,149212555,4605,4605,4605,4605,0
|
|
20241213,135100,149212555,4605,4605,4605,4605,0
|
|
20241213,135000,149212555,4605,4605,4605,4605,0
|
|
20241213,134900,149212555,4605,4605,4605,4605,0
|
|
20241213,134800,149212555,4605,4605,4605,4605,0
|
|
20241213,134700,149212555,4605,4605,4605,4605,980
|
|
20241213,134600,144699655,4610,4615,4615,4610,250
|
|
20241213,134500,143546405,4615,4615,4615,4615,1
|
|
20241213,134400,143541790,4610,4610,4610,4610,0
|
|
20241213,134300,143541790,4610,4610,4610,4610,0
|
|
20241213,134200,143541790,4610,4610,4610,4610,0
|
|
20241213,134100,143541790,4610,4610,4610,4610,0
|
|
20241213,134000,143541790,4610,4610,4610,4610,9
|
|
20241213,133900,143500300,4610,4610,4610,4610,0
|
|
20241213,133800,143500300,4610,4610,4610,4610,300
|
|
20241213,133700,142117300,4605,4605,4605,4605,0
|
|
20241213,133600,142117300,4605,4605,4605,4605,0
|
|
20241213,133500,142117300,4605,4605,4605,4605,0
|
|
20241213,133400,142117300,4605,4610,4610,4605,273
|
|
20241213,133300,140859195,4615,4615,4615,4615,0
|
|
20241213,133200,140859195,4615,4615,4615,4615,613
|
|
20241213,133100,138030200,4610,4610,4610,4610,0
|
|
20241213,133000,138030200,4610,4610,4610,4610,63
|
|
20241213,132900,137739770,4615,4610,4615,4610,2129
|
|
20241213,132800,127917415,4600,4600,4600,4600,0
|
|
20241213,132700,127917415,4600,4600,4600,4600,0
|
|
20241213,132600,127917415,4600,4600,4600,4600,0
|
|
20241213,132500,127917415,4600,4600,4600,4600,31
|
|
20241213,132400,127774815,4605,4605,4605,4605,0
|
|
20241213,132300,127774815,4605,4605,4605,4605,0
|
|
20241213,132200,127774815,4605,4605,4605,4605,0
|
|
20241213,132100,127774815,4605,4605,4605,4605,341
|
|
20241213,132000,126204510,4600,4600,4600,4600,0
|
|
20241213,131900,126204510,4600,4600,4600,4600,14
|
|
20241213,131800,126140110,4605,4605,4605,4605,6
|
|
20241213,131700,126112480,4605,4605,4605,4605,0
|
|
20241213,131600,126112480,4605,4605,4605,4605,0
|
|
20241213,131500,126112480,4605,4605,4605,4605,0
|
|
20241213,131400,126112480,4605,4605,4605,4605,0
|
|
20241213,131300,126112480,4605,4605,4605,4605,0
|
|
20241213,131200,126112480,4605,4605,4605,4605,1
|
|
20241213,131100,126107875,4610,4610,4610,4610,0
|
|
20241213,131000,126107875,4610,4610,4610,4610,0
|
|
20241213,130900,126107875,4610,4610,4610,4610,3
|
|
20241213,130800,126094045,4610,4610,4610,4610,0
|
|
20241213,130700,126094045,4610,4610,4610,4610,0
|
|
20241213,130600,126094045,4610,4610,4610,4610,0
|
|
20241213,130500,126094045,4610,4610,4610,4610,0
|
|
20241213,130400,126094045,4610,4600,4610,4600,36
|
|
20241213,130300,125928425,4605,4605,4605,4605,0
|
|
20241213,130200,125928425,4605,4605,4605,4605,1
|
|
20241213,130100,125923820,4610,4610,4610,4610,0
|
|
20241213,130000,125923820,4610,4610,4610,4610,0
|
|
20241213,125900,125923820,4610,4610,4610,4610,0
|
|
20241213,125800,125923820,4610,4610,4610,4610,0
|
|
20241213,125700,125923820,4610,4610,4610,4610,0
|
|
20241213,125600,125923820,4610,4610,4610,4610,0
|
|
20241213,125500,125923820,4610,4610,4610,4610,0
|
|
20241213,125400,125923820,4610,4610,4610,4610,0
|
|
20241213,125300,125923820,4610,4610,4610,4610,0
|
|
20241213,125200,125923820,4610,4610,4610,4610,0
|
|
20241213,125100,125923820,4610,4610,4610,4610,0
|
|
20241213,125000,125923820,4610,4610,4610,4610,0
|
|
20241213,124900,125923820,4610,4610,4610,4610,0
|
|
20241213,124800,125923820,4610,4610,4610,4610,0
|
|
20241213,124700,125923820,4610,4610,4610,4610,0
|
|
20241213,124600,125923820,4610,4610,4610,4610,0
|
|
20241213,124500,125923820,4610,4610,4610,4610,0
|
|
20241213,124400,125923820,4610,4610,4610,4610,15
|
|
20241213,124300,125854670,4610,4610,4610,4610,1
|
|
20241213,124200,125850060,4595,4595,4595,4595,0
|
|
20241213,124100,125850060,4595,4595,4595,4595,70
|
|
20241213,124000,125528410,4590,4590,4590,4590,0
|
|
20241213,123900,125528410,4590,4590,4590,4590,0
|
|
20241213,123800,125528410,4590,4590,4590,4590,0
|
|
20241213,123700,125528410,4590,4590,4590,4590,0
|
|
20241213,123600,125528410,4590,4590,4590,4590,0
|
|
20241213,123500,125528410,4590,4590,4590,4590,0
|
|
20241213,123400,125528410,4590,4590,4590,4590,0
|
|
20241213,123300,125528410,4590,4590,4590,4590,0
|
|
20241213,123200,125528410,4590,4590,4590,4590,0
|
|
20241213,123100,125528410,4590,4600,4600,4590,300
|
|
20241213,123000,124149500,4600,4610,4610,4600,1925
|
|
20241213,122900,115289410,4610,4610,4610,4610,0
|
|
20241213,122800,115289410,4610,4610,4610,4610,0
|
|
20241213,122700,115289410,4610,4610,4610,4610,0
|
|
20241213,122600,115289410,4610,4610,4610,4610,0
|
|
20241213,122500,115289410,4610,4610,4610,4610,2165
|
|
20241213,122400,105308760,4615,4610,4615,4610,2
|
|
20241213,122300,105299535,4615,4615,4615,4615,0
|
|
20241213,122200,105299535,4615,4615,4615,4615,18
|
|
20241213,122100,105216465,4610,4610,4610,4610,30
|
|
20241213,122000,105078165,4610,4610,4610,4610,300
|
|
20241213,121900,103695165,4615,4615,4615,4615,0
|
|
20241213,121800,103695165,4615,4615,4615,4615,0
|
|
20241213,121700,103695165,4615,4615,4615,4615,0
|
|
20241213,121600,103695165,4615,4615,4615,4615,0
|
|
20241213,121500,103695165,4615,4615,4615,4615,0
|
|
20241213,121400,103695165,4615,4615,4615,4615,0
|
|
20241213,121300,103695165,4615,4615,4615,4615,0
|
|
20241213,121200,103695165,4615,4615,4615,4615,0
|
|
20241213,121100,103695165,4615,4615,4615,4615,0
|
|
20241213,121000,103695165,4615,4615,4615,4615,0
|
|
20241213,120900,103695165,4615,4615,4615,4615,0
|
|
20241213,120800,103695165,4615,4615,4615,4615,0
|
|
20241213,120700,103695165,4615,4615,4615,4615,0
|
|
20241213,120600,103695165,4615,4615,4615,4615,10
|
|
20241213,120500,103649015,4615,4615,4615,4615,0
|
|
20241213,120400,103649015,4615,4615,4615,4615,1
|
|
20241213,120300,103644400,4605,4605,4605,4605,0
|
|
20241213,120200,103644400,4605,4605,4605,4605,0
|
|
20241213,120100,103644400,4605,4605,4605,4605,0
|
|
20241213,120000,103644400,4605,4605,4605,4605,0
|
|
20241213,115900,103644400,4605,4615,4615,4605,32
|
|
20241213,115800,103497030,4610,4610,4610,4610,0
|
|
20241213,115700,103497030,4610,4610,4610,4610,1105
|
|
20241213,115600,98402980,4605,4605,4605,4605,0
|
|
20241213,115500,98402980,4605,4605,4605,4605,0
|
|
20241213,115400,98402980,4605,4605,4605,4605,0
|
|
20241213,115300,98402980,4605,4605,4605,4605,200
|
|
20241213,115200,97481980,4595,4595,4595,4595,0
|
|
20241213,115100,97481980,4595,4595,4595,4595,500
|
|
20241213,115000,95184480,4605,4605,4605,4605,0
|
|
20241213,114900,95184480,4605,4605,4605,4605,0
|
|
20241213,114800,95184480,4605,4605,4605,4605,0
|
|
20241213,114700,95184480,4605,4605,4605,4605,0
|
|
20241213,114600,95184480,4605,4605,4605,4605,0
|
|
20241213,114500,95184480,4605,4605,4605,4605,0
|
|
20241213,114400,95184480,4605,4605,4605,4605,0
|
|
20241213,114300,95184480,4605,4605,4605,4605,8
|
|
20241213,114200,95147640,4600,4600,4600,4600,0
|
|
20241213,114100,95147640,4600,4600,4600,4600,1000
|
|
20241213,114000,90547640,4605,4605,4605,4605,0
|
|
20241213,113900,90547640,4605,4600,4605,4600,1764
|
|
20241213,113800,82429420,4605,4605,4605,4605,176
|
|
20241213,113700,81618940,4605,4605,4605,4605,0
|
|
20241213,113600,81618940,4605,4605,4605,4605,88
|
|
20241213,113500,81213700,4605,4605,4605,4605,0
|
|
20241213,113400,81213700,4605,4605,4605,4605,0
|
|
20241213,113300,81213700,4605,4605,4605,4605,2
|
|
20241213,113200,81204490,4605,4605,4605,4605,0
|
|
20241213,113100,81204490,4605,4605,4605,4605,31
|
|
20241213,113000,81061735,4605,4605,4605,4605,111
|
|
20241213,112900,80550580,4605,4605,4605,4605,154
|
|
20241213,112800,79841410,4615,4615,4615,4615,0
|
|
20241213,112700,79841410,4615,4605,4615,4605,1387
|
|
20241213,112600,73454265,4615,4615,4615,4615,0
|
|
20241213,112500,73454265,4615,4615,4615,4615,0
|
|
20241213,112400,73454265,4615,4610,4615,4610,159
|
|
20241213,112300,72720530,4615,4615,4615,4615,1
|
|
20241213,112200,72715915,4610,4610,4610,4610,0
|
|
20241213,112100,72715915,4610,4610,4610,4610,140
|
|
20241213,112000,72070515,4610,4610,4610,4610,0
|
|
20241213,111900,72070515,4610,4610,4610,4610,0
|
|
20241213,111800,72070515,4610,4610,4610,4610,19
|
|
20241213,111700,71982925,4610,4610,4610,4610,0
|
|
20241213,111600,71982925,4610,4610,4610,4610,299
|
|
20241213,111500,70604535,4610,4615,4615,4610,506
|
|
20241213,111400,68271845,4615,4620,4620,4615,104
|
|
20241213,111300,67791615,4610,4615,4615,4610,2
|
|
20241213,111200,67782390,4615,4615,4615,4615,200
|
|
20241213,111100,66859390,4620,4615,4620,4615,42
|
|
20241213,111000,66665400,4620,4620,4620,4620,0
|
|
20241213,110900,66665400,4620,4620,4625,4605,987
|
|
20241213,110800,62105615,4615,4600,4615,4600,1299
|
|
20241213,110700,56114790,4610,4610,4610,4610,0
|
|
20241213,110600,56114790,4610,4610,4610,4610,0
|
|
20241213,110500,56114790,4610,4610,4610,4610,0
|
|
20241213,110400,56114790,4610,4610,4610,4610,0
|
|
20241213,110300,56114790,4610,4605,4610,4605,505
|
|
20241213,110200,53789240,4600,4600,4600,4600,500
|
|
20241213,110100,51489240,4605,4605,4605,4605,0
|
|
20241213,110000,51489240,4605,4605,4605,4605,112
|
|
20241213,105900,50973480,4600,4600,4600,4600,453
|
|
20241213,105800,48889680,4600,4600,4600,4600,153
|
|
20241213,105700,48185880,4600,4600,4600,4600,0
|
|
20241213,105600,48185880,4600,4600,4600,4600,0
|
|
20241213,105500,48185880,4600,4600,4600,4600,1
|
|
20241213,105400,48181280,4600,4600,4600,4600,0
|
|
20241213,105300,48181280,4600,4600,4600,4600,0
|
|
20241213,105200,48181280,4600,4600,4600,4600,0
|
|
20241213,105100,48181280,4600,4600,4600,4600,0
|
|
20241213,105000,48181280,4600,4600,4600,4600,2
|
|
20241213,104900,48172080,4600,4600,4600,4600,5
|
|
20241213,104800,48149080,4600,4600,4600,4600,0
|
|
20241213,104700,48149080,4600,4600,4600,4600,0
|
|
20241213,104600,48149080,4600,4600,4600,4600,0
|
|
20241213,104500,48149080,4600,4600,4600,4600,0
|
|
20241213,104400,48149080,4600,4600,4600,4600,0
|
|
20241213,104300,48149080,4600,4600,4600,4600,0
|
|
20241213,104200,48149080,4600,4600,4600,4600,0
|
|
20241213,104100,48149080,4600,4600,4600,4600,0
|
|
20241213,104000,48149080,4600,4600,4600,4600,1
|
|
20241213,103900,48144480,4600,4600,4600,4600,0
|
|
20241213,103800,48144480,4600,4600,4600,4600,0
|
|
20241213,103700,48144480,4600,4600,4600,4600,98
|
|
20241213,103600,47693680,4605,4605,4605,4605,0
|
|
20241213,103500,47693680,4605,4605,4605,4605,0
|
|
20241213,103400,47693680,4605,4605,4605,4605,160
|
|
20241213,103300,46956880,4605,4605,4605,4605,0
|
|
20241213,103200,46956880,4605,4605,4605,4605,0
|
|
20241213,103100,46956880,4605,4605,4605,4605,0
|
|
20241213,103000,46956880,4605,4605,4605,4605,0
|
|
20241213,102900,46956880,4605,4605,4605,4605,0
|
|
20241213,102800,46956880,4605,4605,4605,4605,30
|
|
20241213,102700,46818730,4600,4600,4600,4600,179
|
|
20241213,102600,45995330,4600,4600,4600,4600,0
|
|
20241213,102500,45995330,4600,4600,4600,4600,134
|
|
20241213,102400,45378930,4600,4600,4600,4600,10
|
|
20241213,102300,45332930,4600,4600,4600,4600,0
|
|
20241213,102200,45332930,4600,4600,4600,4600,0
|
|
20241213,102100,45332930,4600,4600,4600,4600,0
|
|
20241213,102000,45332930,4600,4600,4600,4600,0
|
|
20241213,101900,45332930,4600,4600,4600,4600,0
|
|
20241213,101800,45332930,4600,4600,4600,4600,0
|
|
20241213,101700,45332930,4600,4600,4600,4600,0
|
|
20241213,101600,45332930,4600,4600,4600,4600,0
|
|
20241213,101500,45332930,4600,4600,4600,4600,0
|
|
20241213,101400,45332930,4600,4600,4600,4600,0
|
|
20241213,101300,45332930,4600,4600,4600,4600,100
|
|
20241213,101200,44872930,4600,4600,4600,4600,0
|
|
20241213,101100,44872930,4600,4600,4600,4600,0
|
|
20241213,101000,44872930,4600,4600,4600,4600,20
|
|
20241213,100900,44780930,4590,4590,4590,4590,1
|
|
20241213,100800,44776340,4600,4600,4600,4600,3
|
|
20241213,100700,44762540,4605,4605,4605,4605,0
|
|
20241213,100600,44762540,4605,4605,4605,4605,0
|
|
20241213,100500,44762540,4605,4605,4605,4605,0
|
|
20241213,100400,44762540,4605,4605,4605,4605,100
|
|
20241213,100300,44302040,4605,4600,4605,4600,22
|
|
20241213,100200,44200830,4590,4590,4590,4590,0
|
|
20241213,100100,44200830,4590,4590,4590,4590,0
|
|
20241213,100000,44200830,4590,4590,4590,4590,1
|
|
20241213,095900,44196240,4600,4600,4600,4600,0
|
|
20241213,095800,44196240,4600,4600,4600,4600,0
|
|
20241213,095700,44196240,4600,4600,4600,4600,0
|
|
20241213,095600,44196240,4600,4600,4600,4600,0
|
|
20241213,095500,44196240,4600,4600,4600,4600,1
|
|
20241213,095400,44191640,4600,4600,4600,4600,0
|
|
20241213,095300,44191640,4600,4600,4600,4600,100
|
|
20241213,095200,43731640,4585,4585,4585,4585,200
|
|
20241213,095100,42814640,4590,4595,4595,4590,200
|
|
20241213,095000,41896555,4605,4605,4605,4605,0
|
|
20241213,094900,41896555,4605,4605,4605,4605,0
|
|
20241213,094800,41896555,4605,4605,4605,4605,0
|
|
20241213,094700,41896555,4605,4605,4605,4605,0
|
|
20241213,094600,41896555,4605,4605,4605,4605,0
|
|
20241213,094500,41896555,4605,4605,4605,4605,100
|
|
20241213,094400,41436055,4605,4605,4605,4605,100
|
|
20241213,094300,40975555,4610,4590,4610,4590,327
|
|
20241213,094200,39473605,4600,4600,4600,4600,0
|
|
20241213,094100,39473605,4600,4600,4600,4600,1
|
|
20241213,094000,39469005,4600,4600,4600,4600,0
|
|
20241213,093900,39469005,4600,4600,4600,4600,1
|
|
20241213,093800,39464405,4590,4590,4590,4590,33
|
|
20241213,093700,39312935,4590,4590,4590,4590,0
|
|
20241213,093600,39312935,4590,4590,4590,4590,61
|
|
20241213,093500,39032945,4590,4590,4590,4585,205
|
|
20241213,093400,38092490,4590,4590,4590,4590,0
|
|
20241213,093300,38092490,4590,4590,4590,4590,1
|
|
20241213,093200,38087900,4600,4600,4600,4600,0
|
|
20241213,093100,38087900,4600,4600,4600,4600,0
|
|
20241213,093000,38087900,4600,4600,4600,4600,0
|
|
20241213,092900,38087900,4600,4600,4600,4600,0
|
|
20241213,092800,38087900,4600,4600,4600,4600,0
|
|
20241213,092700,38087900,4600,4605,4605,4600,3
|
|
20241213,092600,38074095,4590,4595,4595,4590,100
|
|
20241213,092500,37615090,4605,4605,4605,4605,0
|
|
20241213,092400,37615090,4605,4605,4605,4605,0
|
|
20241213,092300,37615090,4605,4605,4605,4605,0
|
|
20241213,092200,37615090,4605,4605,4605,4605,0
|
|
20241213,092100,37615090,4605,4605,4605,4605,0
|
|
20241213,092000,37615090,4605,4605,4605,4605,0
|
|
20241213,091900,37615090,4605,4605,4605,4605,21
|
|
20241213,091800,37518385,4605,4605,4605,4605,0
|
|
20241213,091700,37518385,4605,4605,4605,4605,882
|
|
20241213,091600,33456775,4615,4610,4615,4610,311
|
|
20241213,091500,32022950,4605,4585,4605,4585,2228
|
|
20241213,091400,21770895,4585,4585,4585,4585,1
|
|
20241213,091300,21766310,4570,4570,4570,4570,0
|
|
20241213,091200,21766310,4570,4570,4570,4570,0
|
|
20241213,091100,21766310,4570,4570,4570,4570,1000
|
|
20241213,091000,17196310,4570,4570,4570,4570,100
|
|
20241213,090900,16739310,4570,4575,4575,4570,1000
|
|
20241213,090800,12167830,4580,4580,4580,4580,244
|
|
20241213,090700,11050310,4585,4595,4595,4585,101
|
|
20241213,090600,10587215,4600,4580,4600,4580,2
|
|
20241213,090500,10578035,4585,4585,4585,4585,1
|
|
20241213,090400,10573450,4595,4595,4595,4595,0
|
|
20241213,090300,10573450,4595,4595,4595,4595,0
|
|
20241213,090200,10573450,4595,4595,4595,4595,0
|
|
20241213,090100,10573450,4595,4590,4595,4590,1050
|
|
20241213,090000,5750700,4590,4575,4590,4575,1256
|