632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192900,318547260,4750,4750,4750,4750,1092
|
|
20241217,192800,318547260,4750,4750,4750,4750,0
|
|
20241217,192700,318547260,4750,4750,4750,4750,0
|
|
20241217,192600,318547260,4750,4750,4750,4750,0
|
|
20241217,192500,318547260,4750,4750,4750,4750,0
|
|
20241217,192400,318547260,4750,4750,4750,4750,0
|
|
20241217,192300,318547260,4750,4750,4750,4750,0
|
|
20241217,192200,318547260,4750,4750,4750,4750,0
|
|
20241217,192100,318547260,4750,4750,4750,4750,0
|
|
20241217,192000,318547260,4750,4750,4750,4750,0
|
|
20241217,191900,318547260,4750,4750,4750,4750,0
|
|
20241217,191800,318547260,4750,4750,4750,4750,0
|
|
20241217,191700,318547260,4750,4750,4750,4750,0
|
|
20241217,191600,318547260,4750,4750,4750,4750,0
|
|
20241217,191500,318547260,4750,4750,4750,4750,0
|
|
20241217,191400,318547260,4750,4750,4750,4750,0
|
|
20241217,191300,318547260,4750,4750,4750,4750,0
|
|
20241217,191200,318547260,4750,4750,4750,4750,0
|
|
20241217,191100,318547260,4750,4750,4750,4750,0
|
|
20241217,191000,318547260,4750,4750,4750,4750,0
|
|
20241217,190900,318547260,4750,4750,4750,4750,0
|
|
20241217,190800,318547260,4750,4750,4750,4750,0
|
|
20241217,190700,318547260,4750,4750,4750,4750,0
|
|
20241217,190600,318547260,4750,4750,4750,4750,0
|
|
20241217,190500,318547260,4750,4750,4750,4750,0
|
|
20241217,190400,318547260,4750,4750,4750,4750,0
|
|
20241217,190300,318547260,4750,4750,4750,4750,0
|
|
20241217,190200,318547260,4750,4750,4750,4750,0
|
|
20241217,190100,318547260,4750,4750,4750,4750,0
|
|
20241217,190000,318547260,4750,4750,4750,4750,0
|
|
20241217,185900,318547260,4750,4750,4750,4750,1092
|
|
20241217,185800,318547260,4750,4750,4750,4750,0
|
|
20241217,185700,318547260,4750,4750,4750,4750,0
|
|
20241217,185600,318547260,4750,4750,4750,4750,0
|
|
20241217,185500,318547260,4750,4750,4750,4750,0
|
|
20241217,185400,318547260,4750,4750,4750,4750,0
|
|
20241217,185300,318547260,4750,4750,4750,4750,0
|
|
20241217,185200,318547260,4750,4750,4750,4750,0
|
|
20241217,185100,318547260,4750,4750,4750,4750,0
|
|
20241217,185000,318547260,4750,4750,4750,4750,0
|
|
20241217,184900,318547260,4750,4750,4750,4750,0
|
|
20241217,184800,318547260,4750,4750,4750,4750,0
|
|
20241217,184700,318547260,4750,4750,4750,4750,0
|
|
20241217,184600,318547260,4750,4750,4750,4750,0
|
|
20241217,184500,318547260,4750,4750,4750,4750,0
|
|
20241217,184400,318547260,4750,4750,4750,4750,0
|
|
20241217,184300,318547260,4750,4750,4750,4750,0
|
|
20241217,184200,318547260,4750,4750,4750,4750,0
|
|
20241217,184100,318547260,4750,4750,4750,4750,0
|
|
20241217,184000,318547260,4750,4750,4750,4750,0
|
|
20241217,183900,318547260,4750,4750,4750,4750,0
|
|
20241217,183800,318547260,4750,4750,4750,4750,0
|
|
20241217,183700,318547260,4750,4750,4750,4750,0
|
|
20241217,183600,318547260,4750,4750,4750,4750,0
|
|
20241217,183500,318547260,4750,4750,4750,4750,0
|
|
20241217,183400,318547260,4750,4750,4750,4750,0
|
|
20241217,183300,318547260,4750,4750,4750,4750,0
|
|
20241217,183200,318547260,4750,4750,4750,4750,0
|
|
20241217,183100,318547260,4750,4750,4750,4750,0
|
|
20241217,183000,318547260,4750,4750,4750,4750,0
|
|
20241217,182900,318547260,4750,4750,4750,4750,1092
|
|
20241217,182800,318547260,4750,4750,4750,4750,0
|
|
20241217,182700,318547260,4750,4750,4750,4750,0
|
|
20241217,182600,318547260,4750,4750,4750,4750,0
|
|
20241217,182500,318547260,4750,4750,4750,4750,0
|
|
20241217,182400,318547260,4750,4750,4750,4750,0
|
|
20241217,182300,318547260,4750,4750,4750,4750,0
|
|
20241217,182200,318547260,4750,4750,4750,4750,0
|
|
20241217,182100,318547260,4750,4750,4750,4750,0
|
|
20241217,182000,318547260,4750,4750,4750,4750,0
|
|
20241217,181900,318547260,4750,4750,4750,4750,0
|
|
20241217,181800,318547260,4750,4750,4750,4750,0
|
|
20241217,181700,318547260,4750,4750,4750,4750,0
|
|
20241217,181600,318547260,4750,4750,4750,4750,0
|
|
20241217,181500,318547260,4750,4750,4750,4750,0
|
|
20241217,181400,318547260,4750,4750,4750,4750,0
|
|
20241217,181300,318547260,4750,4750,4750,4750,0
|
|
20241217,181200,318547260,4750,4750,4750,4750,0
|
|
20241217,181100,318547260,4750,4750,4750,4750,0
|
|
20241217,181000,318547260,4750,4750,4750,4750,0
|
|
20241217,180900,318547260,4750,4750,4750,4750,0
|
|
20241217,180800,318547260,4750,4750,4750,4750,0
|
|
20241217,180700,318547260,4750,4750,4750,4750,0
|
|
20241217,180600,318547260,4750,4750,4750,4750,0
|
|
20241217,180500,318547260,4750,4750,4750,4750,0
|
|
20241217,180400,318547260,4750,4750,4750,4750,0
|
|
20241217,180300,318547260,4750,4750,4750,4750,0
|
|
20241217,180200,318547260,4750,4750,4750,4750,0
|
|
20241217,180100,318547260,4750,4750,4750,4750,0
|
|
20241217,180000,318547260,4750,4750,4750,4750,0
|
|
20241217,175900,318547260,4750,4750,4750,4750,1092
|
|
20241217,175800,318547260,4750,4750,4750,4750,0
|
|
20241217,175700,318547260,4750,4750,4750,4750,0
|
|
20241217,175600,318547260,4750,4750,4750,4750,0
|
|
20241217,175500,318547260,4750,4750,4750,4750,0
|
|
20241217,175400,318547260,4750,4750,4750,4750,0
|
|
20241217,175300,318547260,4750,4750,4750,4750,0
|
|
20241217,175200,318547260,4750,4750,4750,4750,0
|
|
20241217,175100,318547260,4750,4750,4750,4750,0
|
|
20241217,175000,318547260,4750,4750,4750,4750,0
|
|
20241217,174900,318547260,4750,4750,4750,4750,0
|
|
20241217,174800,318547260,4750,4750,4750,4750,0
|
|
20241217,174700,318547260,4750,4750,4750,4750,0
|
|
20241217,174600,318547260,4750,4750,4750,4750,0
|
|
20241217,174500,318547260,4750,4750,4750,4750,0
|
|
20241217,174400,318547260,4750,4750,4750,4750,0
|
|
20241217,174300,318547260,4750,4750,4750,4750,0
|
|
20241217,174200,318547260,4750,4750,4750,4750,0
|
|
20241217,174100,318547260,4750,4750,4750,4750,0
|
|
20241217,174000,318547260,4750,4750,4750,4750,0
|
|
20241217,173900,318547260,4750,4750,4750,4750,0
|
|
20241217,173800,318547260,4750,4750,4750,4750,0
|
|
20241217,173700,318547260,4750,4750,4750,4750,0
|
|
20241217,173600,318547260,4750,4750,4750,4750,0
|
|
20241217,173500,318547260,4750,4750,4750,4750,0
|
|
20241217,173400,318547260,4750,4750,4750,4750,0
|
|
20241217,173300,318547260,4750,4750,4750,4750,0
|
|
20241217,173200,318547260,4750,4750,4750,4750,0
|
|
20241217,173100,318547260,4750,4750,4750,4750,0
|
|
20241217,173000,318547260,4750,4750,4750,4750,0
|
|
20241217,172900,318547260,4750,4750,4750,4750,1092
|
|
20241217,172800,318547260,4750,4750,4750,4750,0
|
|
20241217,172700,318547260,4750,4750,4750,4750,0
|
|
20241217,172600,318547260,4750,4750,4750,4750,0
|
|
20241217,172500,318547260,4750,4750,4750,4750,0
|
|
20241217,172400,318547260,4750,4750,4750,4750,0
|
|
20241217,172300,318547260,4750,4750,4750,4750,0
|
|
20241217,172200,318547260,4750,4750,4750,4750,0
|
|
20241217,172100,318547260,4750,4750,4750,4750,0
|
|
20241217,172000,318547260,4750,4750,4750,4750,0
|
|
20241217,171900,318547260,4750,4750,4750,4750,0
|
|
20241217,171800,318547260,4750,4750,4750,4750,0
|
|
20241217,171700,318547260,4750,4750,4750,4750,0
|
|
20241217,171600,318547260,4750,4750,4750,4750,0
|
|
20241217,171500,318547260,4750,4750,4750,4750,0
|
|
20241217,171400,318547260,4750,4750,4750,4750,0
|
|
20241217,171300,318547260,4750,4750,4750,4750,0
|
|
20241217,171200,318547260,4750,4750,4750,4750,0
|
|
20241217,171100,318547260,4750,4750,4750,4750,0
|
|
20241217,171000,318547260,4750,4750,4750,4750,0
|
|
20241217,170900,318547260,4750,4750,4750,4750,0
|
|
20241217,170800,318547260,4750,4750,4750,4750,0
|
|
20241217,170700,318547260,4750,4750,4750,4750,0
|
|
20241217,170600,318547260,4750,4750,4750,4750,0
|
|
20241217,170500,318547260,4750,4750,4750,4750,0
|
|
20241217,170400,318547260,4750,4750,4750,4750,0
|
|
20241217,170300,318547260,4750,4750,4750,4750,0
|
|
20241217,170200,318547260,4750,4750,4750,4750,0
|
|
20241217,170100,318547260,4750,4750,4750,4750,0
|
|
20241217,170000,318547260,4750,4750,4750,4750,0
|
|
20241217,165900,318547260,4750,4750,4750,4750,1092
|
|
20241217,165800,318547260,4750,4750,4750,4750,0
|
|
20241217,165700,318547260,4750,4750,4750,4750,0
|
|
20241217,165600,318547260,4750,4750,4750,4750,0
|
|
20241217,165500,318547260,4750,4750,4750,4750,0
|
|
20241217,165400,318547260,4750,4750,4750,4750,0
|
|
20241217,165300,318547260,4750,4750,4750,4750,0
|
|
20241217,165200,318547260,4750,4750,4750,4750,0
|
|
20241217,165100,318547260,4750,4750,4750,4750,0
|
|
20241217,165000,318547260,4750,4750,4750,4750,0
|
|
20241217,164900,318547260,4750,4750,4750,4750,0
|
|
20241217,164800,318547260,4750,4750,4750,4750,0
|
|
20241217,164700,318547260,4750,4750,4750,4750,0
|
|
20241217,164600,318547260,4750,4750,4750,4750,0
|
|
20241217,164500,318547260,4750,4750,4750,4750,0
|
|
20241217,164400,318547260,4750,4750,4750,4750,0
|
|
20241217,164300,318547260,4750,4750,4750,4750,0
|
|
20241217,164200,318547260,4750,4750,4750,4750,0
|
|
20241217,164100,318547260,4750,4750,4750,4750,0
|
|
20241217,164000,318547260,4750,4750,4750,4750,0
|
|
20241217,163900,318547260,4750,4750,4750,4750,0
|
|
20241217,163800,318547260,4750,4750,4750,4750,0
|
|
20241217,163700,318547260,4750,4750,4750,4750,0
|
|
20241217,163600,318547260,4750,4750,4750,4750,0
|
|
20241217,163500,318547260,4750,4750,4750,4750,0
|
|
20241217,163400,318547260,4750,4750,4750,4750,0
|
|
20241217,163300,318547260,4750,4750,4750,4750,0
|
|
20241217,163200,318547260,4750,4750,4750,4750,0
|
|
20241217,163100,318547260,4750,4750,4750,4750,0
|
|
20241217,163000,318547260,4750,4750,4750,4750,0
|
|
20241217,162900,318547260,4750,4750,4750,4750,1092
|
|
20241217,162800,318547260,4750,4750,4750,4750,0
|
|
20241217,162700,318547260,4750,4750,4750,4750,0
|
|
20241217,162600,318547260,4750,4750,4750,4750,0
|
|
20241217,162500,318547260,4750,4750,4750,4750,0
|
|
20241217,162400,318547260,4750,4750,4750,4750,0
|
|
20241217,162300,318547260,4750,4750,4750,4750,0
|
|
20241217,162200,318547260,4750,4750,4750,4750,0
|
|
20241217,162100,318547260,4750,4750,4750,4750,0
|
|
20241217,162000,318547260,4750,4750,4750,4750,0
|
|
20241217,161900,318547260,4750,4750,4750,4750,0
|
|
20241217,161800,318547260,4750,4750,4750,4750,0
|
|
20241217,161700,318547260,4750,4750,4750,4750,0
|
|
20241217,161600,318547260,4750,4750,4750,4750,0
|
|
20241217,161500,318547260,4750,4750,4750,4750,0
|
|
20241217,161400,318547260,4750,4750,4750,4750,0
|
|
20241217,161300,318547260,4750,4750,4750,4750,0
|
|
20241217,161200,318547260,4750,4750,4750,4750,0
|
|
20241217,161100,318547260,4750,4750,4750,4750,0
|
|
20241217,161000,318547260,4750,4750,4750,4750,0
|
|
20241217,160900,318547260,4750,4750,4750,4750,0
|
|
20241217,160800,318547260,4750,4750,4750,4750,0
|
|
20241217,160700,318547260,4750,4750,4750,4750,0
|
|
20241217,160600,318547260,4750,4750,4750,4750,0
|
|
20241217,160500,318547260,4750,4750,4750,4750,0
|
|
20241217,160400,318547260,4750,4750,4750,4750,0
|
|
20241217,160300,318547260,4750,4750,4750,4750,0
|
|
20241217,160200,318547260,4750,4750,4750,4750,0
|
|
20241217,160100,318547260,4750,4750,4750,4750,0
|
|
20241217,160000,318547260,4750,4750,4750,4750,0
|
|
20241217,155900,318547260,4750,4750,4750,4750,1092
|
|
20241217,155800,318547260,4750,4750,4750,4750,0
|
|
20241217,155700,318547260,4750,4750,4750,4750,0
|
|
20241217,155600,318547260,4750,4750,4750,4750,0
|
|
20241217,155500,318547260,4750,4750,4750,4750,0
|
|
20241217,155400,318547260,4750,4750,4750,4750,0
|
|
20241217,155300,318547260,4750,4750,4750,4750,0
|
|
20241217,155200,318547260,4750,4750,4750,4750,0
|
|
20241217,155100,318547260,4750,4750,4750,4750,0
|
|
20241217,155000,318547260,4750,4750,4750,4750,0
|
|
20241217,154900,318547260,4750,4750,4750,4750,0
|
|
20241217,154800,318547260,4750,4750,4750,4750,0
|
|
20241217,154700,318547260,4750,4750,4750,4750,0
|
|
20241217,154600,318547260,4750,4750,4750,4750,0
|
|
20241217,154500,318547260,4750,4750,4750,4750,0
|
|
20241217,154400,318547260,4750,4750,4750,4750,0
|
|
20241217,154300,318547260,4750,4750,4750,4750,0
|
|
20241217,154200,318547260,4750,4750,4750,4750,0
|
|
20241217,154100,318547260,4750,4750,4750,4750,0
|
|
20241217,154000,318547260,4750,4750,4750,4750,0
|
|
20241217,153900,318547260,4750,4750,4750,4750,0
|
|
20241217,153800,318547260,4750,4750,4750,4750,0
|
|
20241217,153700,318547260,4750,4750,4750,4750,0
|
|
20241217,153600,318547260,4750,4750,4750,4750,0
|
|
20241217,153500,318547260,4750,4750,4750,4750,0
|
|
20241217,153400,318547260,4750,4750,4750,4750,0
|
|
20241217,153300,318547260,4750,4750,4750,4750,0
|
|
20241217,153200,318547260,4750,4750,4750,4750,0
|
|
20241217,153100,318547260,4750,4750,4750,4750,0
|
|
20241217,153000,318547260,4750,4750,4750,4750,1092
|
|
20241217,152900,313360260,4750,4750,4750,4750,0
|
|
20241217,152800,313360260,4750,4750,4750,4750,0
|
|
20241217,152700,313360260,4750,4750,4750,4750,0
|
|
20241217,152600,313360260,4750,4750,4750,4750,0
|
|
20241217,152500,313360260,4750,4750,4750,4750,0
|
|
20241217,152400,313360260,4750,4750,4750,4750,0
|
|
20241217,152300,313360260,4750,4750,4750,4750,0
|
|
20241217,152200,313360260,4750,4750,4750,4750,0
|
|
20241217,152100,313360260,4750,4750,4750,4750,0
|
|
20241217,152000,313360260,4750,4750,4750,4750,0
|
|
20241217,151900,313360260,4750,4740,4750,4740,14
|
|
20241217,151800,313293820,4740,4740,4740,4735,301
|
|
20241217,151700,311867085,4735,4735,4735,4735,0
|
|
20241217,151600,311867085,4735,4735,4735,4735,763
|
|
20241217,151500,308254280,4725,4730,4730,4725,16
|
|
20241217,151400,308178630,4730,4730,4730,4730,0
|
|
20241217,151300,308178630,4730,4730,4730,4730,818
|
|
20241217,151200,304309490,4730,4730,4730,4730,20
|
|
20241217,151100,304214890,4730,4730,4730,4730,0
|
|
20241217,151000,304214890,4730,4730,4730,4730,0
|
|
20241217,150900,304214890,4730,4730,4730,4730,0
|
|
20241217,150800,304214890,4730,4730,4730,4730,112
|
|
20241217,150700,303685130,4730,4730,4730,4730,0
|
|
20241217,150600,303685130,4730,4730,4730,4730,0
|
|
20241217,150500,303685130,4730,4730,4730,4730,0
|
|
20241217,150400,303685130,4730,4730,4730,4725,207
|
|
20241217,150300,302706040,4730,4730,4730,4730,4
|
|
20241217,150200,302687120,4730,4730,4730,4730,120
|
|
20241217,150100,302119520,4730,4730,4730,4730,402
|
|
20241217,150000,300218060,4730,4730,4730,4730,0
|
|
20241217,145900,300218060,4730,4730,4730,4730,0
|
|
20241217,145800,300218060,4730,4730,4730,4730,0
|
|
20241217,145700,300218060,4730,4730,4730,4730,0
|
|
20241217,145600,300218060,4730,4730,4730,4730,0
|
|
20241217,145500,300218060,4730,4730,4730,4730,0
|
|
20241217,145400,300218060,4730,4730,4730,4730,0
|
|
20241217,145300,300218060,4730,4730,4730,4730,0
|
|
20241217,145200,300218060,4730,4730,4730,4730,0
|
|
20241217,145100,300218060,4730,4730,4730,4730,0
|
|
20241217,145000,300218060,4730,4730,4730,4730,440
|
|
20241217,144900,298136860,4730,4730,4730,4730,0
|
|
20241217,144800,298136860,4730,4730,4730,4730,418
|
|
20241217,144700,296159720,4730,4730,4730,4730,0
|
|
20241217,144600,296159720,4730,4730,4730,4730,101
|
|
20241217,144500,295681990,4730,4730,4730,4730,1
|
|
20241217,144400,295677260,4735,4735,4735,4735,0
|
|
20241217,144300,295677260,4735,4735,4735,4735,0
|
|
20241217,144200,295677260,4735,4735,4735,4735,0
|
|
20241217,144100,295677260,4735,4735,4735,4735,0
|
|
20241217,144000,295677260,4735,4735,4735,4735,53
|
|
20241217,143900,295426305,4730,4730,4730,4730,0
|
|
20241217,143800,295426305,4730,4730,4730,4730,50
|
|
20241217,143700,295189805,4735,4740,4740,4735,514
|
|
20241217,143600,292755510,4740,4740,4740,4740,0
|
|
20241217,143500,292755510,4740,4740,4740,4740,0
|
|
20241217,143400,292755510,4740,4740,4740,4740,57
|
|
20241217,143300,292485330,4740,4740,4740,4740,0
|
|
20241217,143200,292485330,4740,4740,4740,4740,100
|
|
20241217,143100,292011330,4740,4740,4740,4740,31
|
|
20241217,143000,291864390,4745,4745,4745,4745,0
|
|
20241217,142900,291864390,4745,4745,4745,4745,3
|
|
20241217,142800,291850155,4745,4745,4745,4745,0
|
|
20241217,142700,291850155,4745,4735,4745,4735,195
|
|
20241217,142600,290924930,4730,4730,4730,4730,0
|
|
20241217,142500,290924930,4730,4730,4730,4730,0
|
|
20241217,142400,290924930,4730,4735,4735,4730,114
|
|
20241217,142300,290385555,4745,4745,4745,4745,0
|
|
20241217,142200,290385555,4745,4745,4745,4745,10
|
|
20241217,142100,290338105,4750,4750,4750,4750,0
|
|
20241217,142000,290338105,4750,4750,4750,4750,0
|
|
20241217,141900,290338105,4750,4750,4750,4750,1
|
|
20241217,141800,290333355,4750,4750,4750,4750,0
|
|
20241217,141700,290333355,4750,4750,4750,4750,0
|
|
20241217,141600,290333355,4750,4750,4750,4750,0
|
|
20241217,141500,290333355,4750,4750,4750,4750,500
|
|
20241217,141400,287958355,4750,4750,4750,4750,10
|
|
20241217,141300,287910855,4740,4740,4740,4740,0
|
|
20241217,141200,287910855,4740,4740,4740,4740,0
|
|
20241217,141100,287910855,4740,4740,4740,4740,0
|
|
20241217,141000,287910855,4740,4740,4740,4740,0
|
|
20241217,140900,287910855,4740,4740,4740,4740,0
|
|
20241217,140800,287910855,4740,4740,4740,4740,0
|
|
20241217,140700,287910855,4740,4740,4740,4740,15
|
|
20241217,140600,287839755,4740,4740,4740,4740,0
|
|
20241217,140500,287839755,4740,4740,4740,4740,0
|
|
20241217,140400,287839755,4740,4740,4740,4740,0
|
|
20241217,140300,287839755,4740,4740,4740,4740,0
|
|
20241217,140200,287839755,4740,4740,4740,4740,80
|
|
20241217,140100,287460555,4730,4730,4730,4730,1
|
|
20241217,140000,287455825,4740,4740,4740,4740,0
|
|
20241217,135900,287455825,4740,4740,4740,4740,0
|
|
20241217,135800,287455825,4740,4740,4740,4740,0
|
|
20241217,135700,287455825,4740,4740,4740,4740,0
|
|
20241217,135600,287455825,4740,4740,4740,4740,50
|
|
20241217,135500,287218825,4740,4740,4740,4740,1
|
|
20241217,135400,287214085,4730,4730,4730,4730,10
|
|
20241217,135300,287166785,4730,4730,4730,4730,0
|
|
20241217,135200,287166785,4730,4730,4730,4730,0
|
|
20241217,135100,287166785,4730,4730,4730,4730,0
|
|
20241217,135000,287166785,4730,4730,4730,4730,0
|
|
20241217,134900,287166785,4730,4730,4730,4730,1
|
|
20241217,134800,287162055,4730,4730,4730,4730,0
|
|
20241217,134700,287162055,4730,4730,4730,4730,12
|
|
20241217,134600,287105295,4730,4730,4730,4730,40
|
|
20241217,134500,286916095,4730,4730,4730,4730,233
|
|
20241217,134400,285814005,4730,4730,4730,4730,92
|
|
20241217,134300,285378845,4730,4730,4730,4730,193
|
|
20241217,134200,284465955,4740,4740,4740,4740,0
|
|
20241217,134100,284465955,4740,4750,4750,4740,222
|
|
20241217,134000,283413665,4745,4745,4745,4745,215
|
|
20241217,133900,282393490,4750,4750,4750,4750,1
|
|
20241217,133800,282388740,4750,4750,4750,4750,0
|
|
20241217,133700,282388740,4750,4750,4750,4750,0
|
|
20241217,133600,282388740,4750,4750,4750,4750,0
|
|
20241217,133500,282388740,4750,4750,4750,4750,1
|
|
20241217,133400,282383990,4745,4745,4745,4745,37
|
|
20241217,133300,282208425,4745,4745,4745,4745,3
|
|
20241217,133200,282194190,4750,4750,4750,4750,0
|
|
20241217,133100,282194190,4750,4750,4750,4750,0
|
|
20241217,133000,282194190,4750,4750,4750,4750,0
|
|
20241217,132900,282194190,4750,4750,4750,4750,0
|
|
20241217,132800,282194190,4750,4750,4750,4750,2
|
|
20241217,132700,282184690,4755,4755,4755,4755,1
|
|
20241217,132600,282179935,4755,4755,4755,4755,1
|
|
20241217,132500,282175180,4745,4755,4755,4745,781
|
|
20241217,132400,278463795,4755,4745,4755,4745,1063
|
|
20241217,132300,273415505,4745,4745,4745,4745,0
|
|
20241217,132200,273415505,4745,4745,4745,4745,0
|
|
20241217,132100,273415505,4745,4745,4750,4745,221
|
|
20241217,132000,272366855,4745,4745,4745,4745,224
|
|
20241217,131900,271303975,4745,4745,4745,4745,200
|
|
20241217,131800,270354975,4745,4735,4745,4730,618
|
|
20241217,131700,267426535,4735,4730,4735,4730,447
|
|
20241217,131600,265311220,4730,4730,4730,4730,1
|
|
20241217,131500,265306490,4715,4725,4725,4715,64
|
|
20241217,131400,265004100,4725,4725,4725,4725,0
|
|
20241217,131300,265004100,4725,4725,4725,4725,1
|
|
20241217,131200,264999375,4725,4720,4725,4720,219
|
|
20241217,131100,263965490,4720,4720,4720,4720,50
|
|
20241217,131000,263729490,4720,4720,4720,4720,1
|
|
20241217,130900,263724770,4715,4715,4715,4715,1
|
|
20241217,130800,263720055,4715,4715,4715,4715,0
|
|
20241217,130700,263720055,4715,4710,4715,4710,320
|
|
20241217,130600,262211300,4710,4710,4710,4710,1739
|
|
20241217,130500,254020610,4710,4710,4710,4710,1512
|
|
20241217,130400,246899090,4710,4710,4710,4710,9
|
|
20241217,130300,246856700,4710,4710,4710,4710,0
|
|
20241217,130200,246856700,4710,4710,4710,4710,4980
|
|
20241217,130100,223400900,4710,4710,4710,4710,0
|
|
20241217,130000,223400900,4710,4710,4710,4710,0
|
|
20241217,125900,223400900,4710,4710,4710,4710,0
|
|
20241217,125800,223400900,4710,4710,4710,4710,0
|
|
20241217,125700,223400900,4710,4710,4710,4710,1101
|
|
20241217,125600,218215190,4705,4700,4705,4700,1194
|
|
20241217,125500,212600620,4705,4705,4705,4705,0
|
|
20241217,125400,212600620,4705,4705,4705,4705,0
|
|
20241217,125300,212600620,4705,4705,4705,4705,0
|
|
20241217,125200,212600620,4705,4705,4705,4705,0
|
|
20241217,125100,212600620,4705,4705,4705,4705,0
|
|
20241217,125000,212600620,4705,4705,4705,4705,0
|
|
20241217,124900,212600620,4705,4705,4705,4705,0
|
|
20241217,124800,212600620,4705,4705,4705,4705,1
|
|
20241217,124700,212595915,4705,4705,4705,4705,20
|
|
20241217,124600,212501815,4705,4705,4705,4705,0
|
|
20241217,124500,212501815,4705,4705,4705,4705,0
|
|
20241217,124400,212501815,4705,4705,4705,4705,0
|
|
20241217,124300,212501815,4705,4705,4705,4705,0
|
|
20241217,124200,212501815,4705,4705,4705,4705,0
|
|
20241217,124100,212501815,4705,4705,4705,4705,10
|
|
20241217,124000,212454765,4700,4700,4700,4700,100
|
|
20241217,123900,211984765,4690,4700,4700,4690,830
|
|
20241217,123800,208084955,4700,4700,4700,4700,0
|
|
20241217,123700,208084955,4700,4700,4700,4700,0
|
|
20241217,123600,208084955,4700,4700,4700,4700,0
|
|
20241217,123500,208084955,4700,4700,4700,4700,5
|
|
20241217,123400,208061455,4705,4700,4705,4700,9
|
|
20241217,123300,208019130,4700,4700,4700,4700,0
|
|
20241217,123200,208019130,4700,4700,4700,4700,0
|
|
20241217,123100,208019130,4700,4700,4700,4700,0
|
|
20241217,123000,208019130,4700,4700,4700,4700,0
|
|
20241217,122900,208019130,4700,4700,4700,4700,36
|
|
20241217,122800,207849930,4705,4705,4705,4705,0
|
|
20241217,122700,207849930,4705,4705,4705,4705,0
|
|
20241217,122600,207849930,4705,4705,4705,4705,0
|
|
20241217,122500,207849930,4705,4705,4705,4705,11
|
|
20241217,122400,207798175,4705,4705,4705,4705,9
|
|
20241217,122300,207755830,4705,4705,4705,4705,0
|
|
20241217,122200,207755830,4705,4705,4705,4705,5
|
|
20241217,122100,207732305,4705,4705,4705,4705,0
|
|
20241217,122000,207732305,4705,4705,4705,4705,0
|
|
20241217,121900,207732305,4705,4705,4705,4705,0
|
|
20241217,121800,207732305,4705,4705,4705,4705,0
|
|
20241217,121700,207732305,4705,4705,4705,4705,5
|
|
20241217,121600,207708780,4705,4705,4705,4705,1
|
|
20241217,121500,207704075,4705,4700,4705,4700,685
|
|
20241217,121400,204484550,4705,4710,4710,4705,120
|
|
20241217,121300,203919450,4700,4700,4700,4700,1000
|
|
20241217,121200,199219450,4705,4705,4705,4705,92
|
|
20241217,121100,198786590,4705,4705,4705,4705,0
|
|
20241217,121000,198786590,4705,4705,4705,4705,0
|
|
20241217,120900,198786590,4705,4705,4705,4705,0
|
|
20241217,120800,198786590,4705,4705,4705,4705,0
|
|
20241217,120700,198786590,4705,4705,4705,4705,0
|
|
20241217,120600,198786590,4705,4705,4705,4705,0
|
|
20241217,120500,198786590,4705,4705,4705,4705,0
|
|
20241217,120400,198786590,4705,4705,4705,4705,0
|
|
20241217,120300,198786590,4705,4705,4705,4705,0
|
|
20241217,120200,198786590,4705,4705,4705,4705,129
|
|
20241217,120100,198179645,4705,4705,4705,4705,0
|
|
20241217,120000,198179645,4705,4705,4705,4705,0
|
|
20241217,115900,198179645,4705,4705,4705,4705,0
|
|
20241217,115800,198179645,4705,4705,4705,4705,0
|
|
20241217,115700,198179645,4705,4705,4705,4705,0
|
|
20241217,115600,198179645,4705,4705,4705,4705,0
|
|
20241217,115500,198179645,4705,4705,4705,4705,1
|
|
20241217,115400,198174940,4710,4710,4710,4710,0
|
|
20241217,115300,198174940,4710,4710,4710,4710,0
|
|
20241217,115200,198174940,4710,4710,4710,4710,0
|
|
20241217,115100,198174940,4710,4710,4710,4710,0
|
|
20241217,115000,198174940,4710,4710,4710,4710,0
|
|
20241217,114900,198174940,4710,4710,4710,4710,0
|
|
20241217,114800,198174940,4710,4710,4710,4710,0
|
|
20241217,114700,198174940,4710,4710,4710,4710,54
|
|
20241217,114600,197920600,4710,4710,4710,4710,0
|
|
20241217,114500,197920600,4710,4710,4710,4710,0
|
|
20241217,114400,197920600,4710,4710,4710,4710,0
|
|
20241217,114300,197920600,4710,4710,4710,4710,0
|
|
20241217,114200,197920600,4710,4710,4710,4710,0
|
|
20241217,114100,197920600,4710,4710,4710,4710,0
|
|
20241217,114000,197920600,4710,4710,4710,4710,15
|
|
20241217,113900,197849950,4710,4710,4710,4710,9
|
|
20241217,113800,197807560,4710,4710,4710,4710,100
|
|
20241217,113700,197336560,4705,4705,4705,4705,0
|
|
20241217,113600,197336560,4705,4705,4705,4705,0
|
|
20241217,113500,197336560,4705,4705,4705,4705,0
|
|
20241217,113400,197336560,4705,4705,4705,4705,107
|
|
20241217,113300,196833125,4705,4705,4705,4705,0
|
|
20241217,113200,196833125,4705,4705,4705,4705,20
|
|
20241217,113100,196739025,4705,4705,4705,4705,12
|
|
20241217,113000,196682565,4705,4705,4705,4705,25
|
|
20241217,112900,196564940,4700,4700,4700,4700,0
|
|
20241217,112800,196564940,4700,4700,4700,4700,0
|
|
20241217,112700,196564940,4700,4700,4700,4700,0
|
|
20241217,112600,196564940,4700,4700,4700,4700,0
|
|
20241217,112500,196564940,4700,4700,4700,4700,0
|
|
20241217,112400,196564940,4700,4700,4700,4700,0
|
|
20241217,112300,196564940,4700,4700,4700,4700,0
|
|
20241217,112200,196564940,4700,4700,4700,4700,100
|
|
20241217,112100,196094940,4710,4710,4710,4710,0
|
|
20241217,112000,196094940,4710,4710,4710,4710,0
|
|
20241217,111900,196094940,4710,4710,4710,4710,0
|
|
20241217,111800,196094940,4710,4710,4710,4710,0
|
|
20241217,111700,196094940,4710,4710,4710,4710,1
|
|
20241217,111600,196090230,4705,4705,4705,4705,0
|
|
20241217,111500,196090230,4705,4705,4705,4705,2000
|
|
20241217,111400,186680230,4710,4710,4710,4710,0
|
|
20241217,111300,186680230,4710,4710,4710,4710,0
|
|
20241217,111200,186680230,4710,4710,4710,4710,26
|
|
20241217,111100,186557770,4705,4705,4705,4705,0
|
|
20241217,111000,186557770,4705,4705,4705,4705,0
|
|
20241217,110900,186557770,4705,4705,4705,4705,31
|
|
20241217,110800,186411915,4710,4710,4710,4710,0
|
|
20241217,110700,186411915,4710,4710,4710,4710,0
|
|
20241217,110600,186411915,4710,4710,4710,4710,0
|
|
20241217,110500,186411915,4710,4710,4710,4710,35
|
|
20241217,110400,186247065,4710,4705,4710,4705,200
|
|
20241217,110300,185305565,4705,4705,4705,4705,100
|
|
20241217,110200,184835065,4705,4705,4705,4705,0
|
|
20241217,110100,184835065,4705,4705,4705,4705,150
|
|
20241217,110000,184129315,4705,4705,4705,4705,96
|
|
20241217,105900,183677635,4700,4700,4700,4700,2000
|
|
20241217,105800,174277635,4700,4700,4700,4700,67
|
|
20241217,105700,173962735,4700,4700,4700,4700,0
|
|
20241217,105600,173962735,4700,4700,4700,4700,0
|
|
20241217,105500,173962735,4700,4700,4700,4700,51
|
|
20241217,105400,173723035,4700,4700,4700,4700,2
|
|
20241217,105300,173713635,4700,4700,4700,4700,0
|
|
20241217,105200,173713635,4700,4700,4700,4700,0
|
|
20241217,105100,173713635,4700,4700,4700,4700,50
|
|
20241217,105000,173478635,4685,4685,4685,4685,0
|
|
20241217,104900,173478635,4685,4685,4685,4685,0
|
|
20241217,104800,173478635,4685,4685,4685,4685,0
|
|
20241217,104700,173478635,4685,4685,4685,4685,100
|
|
20241217,104600,173010135,4685,4705,4705,4685,1004
|
|
20241217,104500,168306315,4700,4700,4700,4700,0
|
|
20241217,104400,168306315,4700,4700,4700,4700,0
|
|
20241217,104300,168306315,4700,4700,4700,4700,50
|
|
20241217,104200,168071315,4700,4700,4700,4700,0
|
|
20241217,104100,168071315,4700,4700,4700,4700,92
|
|
20241217,104000,167638915,4695,4695,4695,4695,50
|
|
20241217,103900,167404165,4690,4680,4690,4680,54
|
|
20241217,103800,167150945,4690,4690,4690,4690,1650
|
|
20241217,103700,159412445,4700,4700,4700,4700,6
|
|
20241217,103600,159384245,4700,4700,4700,4700,0
|
|
20241217,103500,159384245,4700,4700,4700,4700,0
|
|
20241217,103400,159384245,4700,4700,4700,4700,420
|
|
20241217,103300,157410245,4700,4700,4700,4700,0
|
|
20241217,103200,157410245,4700,4700,4700,4700,0
|
|
20241217,103100,157410245,4700,4700,4700,4700,1
|
|
20241217,103000,157405545,4705,4705,4705,4705,0
|
|
20241217,102900,157405545,4705,4705,4705,4705,427
|
|
20241217,102800,155396510,4705,4720,4720,4705,1104
|
|
20241217,102700,150202040,4720,4720,4720,4720,15
|
|
20241217,102600,150131240,4725,4725,4725,4725,0
|
|
20241217,102500,150131240,4725,4725,4725,4725,10
|
|
20241217,102400,150083990,4700,4700,4700,4700,2
|
|
20241217,102300,150074590,4725,4700,4725,4700,57
|
|
20241217,102200,149805440,4725,4715,4725,4715,373
|
|
20241217,102100,148043985,4710,4710,4710,4710,91
|
|
20241217,102000,147615375,4710,4710,4710,4710,224
|
|
20241217,101900,146560335,4710,4705,4710,4705,750
|
|
20241217,101800,143031575,4700,4700,4700,4700,50
|
|
20241217,101700,142796575,4700,4700,4700,4700,0
|
|
20241217,101600,142796575,4700,4690,4700,4685,565
|
|
20241217,101500,140145265,4690,4690,4690,4690,0
|
|
20241217,101400,140145265,4690,4690,4690,4690,0
|
|
20241217,101300,140145265,4690,4690,4690,4690,100
|
|
20241217,101200,139676265,4690,4690,4690,4690,9
|
|
20241217,101100,139634055,4690,4690,4690,4690,10
|
|
20241217,101000,139587155,4690,4690,4690,4690,20
|
|
20241217,100900,139493355,4705,4705,4705,4705,0
|
|
20241217,100800,139493355,4705,4705,4705,4705,2
|
|
20241217,100700,139483945,4705,4705,4705,4705,1
|
|
20241217,100600,139479240,4705,4685,4705,4680,396
|
|
20241217,100500,137624845,4685,4690,4690,4685,341
|
|
20241217,100400,136026465,4705,4705,4705,4705,100
|
|
20241217,100300,135555965,4700,4700,4700,4700,65
|
|
20241217,100200,135250465,4700,4700,4700,4700,0
|
|
20241217,100100,135250465,4700,4700,4700,4700,0
|
|
20241217,100000,135250465,4700,4700,4700,4700,1
|
|
20241217,095900,135245765,4690,4690,4690,4690,0
|
|
20241217,095800,135245765,4690,4690,4690,4690,0
|
|
20241217,095700,135245765,4690,4690,4690,4690,0
|
|
20241217,095600,135245765,4690,4690,4690,4690,0
|
|
20241217,095500,135245765,4690,4690,4690,4690,0
|
|
20241217,095400,135245765,4690,4690,4690,4690,4
|
|
20241217,095300,135227005,4705,4705,4705,4705,135
|
|
20241217,095200,134591830,4710,4710,4710,4710,0
|
|
20241217,095100,134591830,4710,4725,4725,4710,115
|
|
20241217,095000,134049115,4725,4725,4725,4725,6
|
|
20241217,094900,134020765,4725,4725,4725,4725,0
|
|
20241217,094800,134020765,4725,4720,4725,4720,201
|
|
20241217,094700,133072040,4720,4720,4720,4720,220
|
|
20241217,094600,132033640,4715,4705,4715,4705,2172
|
|
20241217,094500,121795915,4700,4700,4700,4700,594
|
|
20241217,094400,119004115,4700,4700,4700,4700,264
|
|
20241217,094300,117763315,4700,4700,4700,4700,18
|
|
20241217,094200,117678715,4700,4695,4700,4695,1650
|
|
20241217,094100,109931960,4690,4680,4690,4680,382
|
|
20241217,094000,108141120,4680,4680,4680,4680,1
|
|
20241217,093900,108136440,4660,4660,4660,4660,500
|
|
20241217,093800,105806440,4660,4660,4660,4660,3082
|
|
20241217,093700,91444320,4660,4660,4660,4660,2000
|
|
20241217,093600,82124320,4660,4665,4665,4660,1520
|
|
20241217,093500,75037655,4690,4690,4690,4690,0
|
|
20241217,093400,75037655,4690,4690,4690,4690,0
|
|
20241217,093300,75037655,4690,4690,4690,4690,115
|
|
20241217,093200,74498305,4665,4665,4665,4665,0
|
|
20241217,093100,74498305,4665,4665,4665,4665,0
|
|
20241217,093000,74498305,4665,4665,4665,4665,0
|
|
20241217,092900,74498305,4665,4665,4665,4665,0
|
|
20241217,092800,74498305,4665,4665,4665,4665,0
|
|
20241217,092700,74498305,4665,4665,4665,4665,0
|
|
20241217,092600,74498305,4665,4665,4665,4665,0
|
|
20241217,092500,74498305,4665,4665,4665,4665,866
|
|
20241217,092400,70458415,4665,4665,4665,4665,3
|
|
20241217,092300,70444420,4665,4670,4670,4665,249
|
|
20241217,092200,69282775,4690,4690,4690,4690,100
|
|
20241217,092100,68813775,4690,4690,4690,4690,0
|
|
20241217,092000,68813775,4690,4690,4690,4690,106
|
|
20241217,091900,68316635,4690,4690,4690,4690,0
|
|
20241217,091800,68316635,4690,4690,4690,4690,0
|
|
20241217,091700,68316635,4690,4665,4690,4665,108
|
|
20241217,091600,67812565,4665,4665,4665,4665,0
|
|
20241217,091500,67812565,4665,4695,4695,4665,409
|
|
20241217,091400,65897510,4695,4695,4695,4695,900
|
|
20241217,091300,61672010,4695,4700,4700,4690,550
|
|
20241217,091200,59090010,4700,4700,4700,4700,4
|
|
20241217,091100,59071210,4680,4680,4680,4680,10
|
|
20241217,091000,59024410,4680,4690,4705,4680,92
|
|
20241217,090900,58593385,4690,4690,4690,4690,300
|
|
20241217,090800,57186385,4690,4690,4690,4690,64
|
|
20241217,090700,56886225,4690,4690,4690,4690,5
|
|
20241217,090600,56862775,4690,4690,4690,4690,1004
|
|
20241217,090500,52154015,4690,4690,4690,4690,100
|
|
20241217,090400,51685015,4690,4690,4690,4690,302
|
|
20241217,090300,50268635,4715,4710,4715,4710,300
|
|
20241217,090200,48855620,4715,4705,4715,4705,3012
|
|
20241217,090100,34684095,4700,4690,4705,4690,2745
|
|
20241217,090000,21782320,4685,4660,4685,4660,4671
|