632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192900,205420620,4770,4770,4770,4770,898
|
|
20241218,192800,205420620,4770,4770,4770,4770,0
|
|
20241218,192700,205420620,4770,4770,4770,4770,0
|
|
20241218,192600,205420620,4770,4770,4770,4770,0
|
|
20241218,192500,205420620,4770,4770,4770,4770,0
|
|
20241218,192400,205420620,4770,4770,4770,4770,0
|
|
20241218,192300,205420620,4770,4770,4770,4770,0
|
|
20241218,192200,205420620,4770,4770,4770,4770,0
|
|
20241218,192100,205420620,4770,4770,4770,4770,0
|
|
20241218,192000,205420620,4770,4770,4770,4770,0
|
|
20241218,191900,205420620,4770,4770,4770,4770,0
|
|
20241218,191800,205420620,4770,4770,4770,4770,0
|
|
20241218,191700,205420620,4770,4770,4770,4770,0
|
|
20241218,191600,205420620,4770,4770,4770,4770,0
|
|
20241218,191500,205420620,4770,4770,4770,4770,0
|
|
20241218,191400,205420620,4770,4770,4770,4770,0
|
|
20241218,191300,205420620,4770,4770,4770,4770,0
|
|
20241218,191200,205420620,4770,4770,4770,4770,0
|
|
20241218,191100,205420620,4770,4770,4770,4770,0
|
|
20241218,191000,205420620,4770,4770,4770,4770,0
|
|
20241218,190900,205420620,4770,4770,4770,4770,0
|
|
20241218,190800,205420620,4770,4770,4770,4770,0
|
|
20241218,190700,205420620,4770,4770,4770,4770,0
|
|
20241218,190600,205420620,4770,4770,4770,4770,0
|
|
20241218,190500,205420620,4770,4770,4770,4770,0
|
|
20241218,190400,205420620,4770,4770,4770,4770,0
|
|
20241218,190300,205420620,4770,4770,4770,4770,0
|
|
20241218,190200,205420620,4770,4770,4770,4770,0
|
|
20241218,190100,205420620,4770,4770,4770,4770,0
|
|
20241218,190000,205420620,4770,4770,4770,4770,0
|
|
20241218,185900,205420620,4770,4770,4770,4770,898
|
|
20241218,185800,205420620,4770,4770,4770,4770,0
|
|
20241218,185700,205420620,4770,4770,4770,4770,0
|
|
20241218,185600,205420620,4770,4770,4770,4770,0
|
|
20241218,185500,205420620,4770,4770,4770,4770,0
|
|
20241218,185400,205420620,4770,4770,4770,4770,0
|
|
20241218,185300,205420620,4770,4770,4770,4770,0
|
|
20241218,185200,205420620,4770,4770,4770,4770,0
|
|
20241218,185100,205420620,4770,4770,4770,4770,0
|
|
20241218,185000,205420620,4770,4770,4770,4770,0
|
|
20241218,184900,205420620,4770,4770,4770,4770,0
|
|
20241218,184800,205420620,4770,4770,4770,4770,0
|
|
20241218,184700,205420620,4770,4770,4770,4770,0
|
|
20241218,184600,205420620,4770,4770,4770,4770,0
|
|
20241218,184500,205420620,4770,4770,4770,4770,0
|
|
20241218,184400,205420620,4770,4770,4770,4770,0
|
|
20241218,184300,205420620,4770,4770,4770,4770,0
|
|
20241218,184200,205420620,4770,4770,4770,4770,0
|
|
20241218,184100,205420620,4770,4770,4770,4770,0
|
|
20241218,184000,205420620,4770,4770,4770,4770,0
|
|
20241218,183900,205420620,4770,4770,4770,4770,0
|
|
20241218,183800,205420620,4770,4770,4770,4770,0
|
|
20241218,183700,205420620,4770,4770,4770,4770,0
|
|
20241218,183600,205420620,4770,4770,4770,4770,0
|
|
20241218,183500,205420620,4770,4770,4770,4770,0
|
|
20241218,183400,205420620,4770,4770,4770,4770,0
|
|
20241218,183300,205420620,4770,4770,4770,4770,0
|
|
20241218,183200,205420620,4770,4770,4770,4770,0
|
|
20241218,183100,205420620,4770,4770,4770,4770,0
|
|
20241218,183000,205420620,4770,4770,4770,4770,0
|
|
20241218,182900,205420620,4770,4770,4770,4770,898
|
|
20241218,182800,205420620,4770,4770,4770,4770,0
|
|
20241218,182700,205420620,4770,4770,4770,4770,0
|
|
20241218,182600,205420620,4770,4770,4770,4770,0
|
|
20241218,182500,205420620,4770,4770,4770,4770,0
|
|
20241218,182400,205420620,4770,4770,4770,4770,0
|
|
20241218,182300,205420620,4770,4770,4770,4770,0
|
|
20241218,182200,205420620,4770,4770,4770,4770,0
|
|
20241218,182100,205420620,4770,4770,4770,4770,0
|
|
20241218,182000,205420620,4770,4770,4770,4770,0
|
|
20241218,181900,205420620,4770,4770,4770,4770,0
|
|
20241218,181800,205420620,4770,4770,4770,4770,0
|
|
20241218,181700,205420620,4770,4770,4770,4770,0
|
|
20241218,181600,205420620,4770,4770,4770,4770,0
|
|
20241218,181500,205420620,4770,4770,4770,4770,0
|
|
20241218,181400,205420620,4770,4770,4770,4770,0
|
|
20241218,181300,205420620,4770,4770,4770,4770,0
|
|
20241218,181200,205420620,4770,4770,4770,4770,0
|
|
20241218,181100,205420620,4770,4770,4770,4770,0
|
|
20241218,181000,205420620,4770,4770,4770,4770,0
|
|
20241218,180900,205420620,4770,4770,4770,4770,0
|
|
20241218,180800,205420620,4770,4770,4770,4770,0
|
|
20241218,180700,205420620,4770,4770,4770,4770,0
|
|
20241218,180600,205420620,4770,4770,4770,4770,0
|
|
20241218,180500,205420620,4770,4770,4770,4770,0
|
|
20241218,180400,205420620,4770,4770,4770,4770,0
|
|
20241218,180300,205420620,4770,4770,4770,4770,0
|
|
20241218,180200,205420620,4770,4770,4770,4770,0
|
|
20241218,180100,205420620,4770,4770,4770,4770,0
|
|
20241218,180000,205420620,4770,4770,4770,4770,0
|
|
20241218,175900,205420620,4770,4770,4770,4770,898
|
|
20241218,175800,205420620,4770,4770,4770,4770,0
|
|
20241218,175700,205420620,4770,4770,4770,4770,0
|
|
20241218,175600,205420620,4770,4770,4770,4770,0
|
|
20241218,175500,205420620,4770,4770,4770,4770,0
|
|
20241218,175400,205420620,4770,4770,4770,4770,0
|
|
20241218,175300,205420620,4770,4770,4770,4770,0
|
|
20241218,175200,205420620,4770,4770,4770,4770,0
|
|
20241218,175100,205420620,4770,4770,4770,4770,0
|
|
20241218,175000,205420620,4770,4770,4770,4770,0
|
|
20241218,174900,205420620,4770,4770,4770,4770,0
|
|
20241218,174800,205420620,4770,4770,4770,4770,0
|
|
20241218,174700,205420620,4770,4770,4770,4770,0
|
|
20241218,174600,205420620,4770,4770,4770,4770,0
|
|
20241218,174500,205420620,4770,4770,4770,4770,0
|
|
20241218,174400,205420620,4770,4770,4770,4770,0
|
|
20241218,174300,205420620,4770,4770,4770,4770,0
|
|
20241218,174200,205420620,4770,4770,4770,4770,0
|
|
20241218,174100,205420620,4770,4770,4770,4770,0
|
|
20241218,174000,205420620,4770,4770,4770,4770,0
|
|
20241218,173900,205420620,4770,4770,4770,4770,0
|
|
20241218,173800,205420620,4770,4770,4770,4770,0
|
|
20241218,173700,205420620,4770,4770,4770,4770,0
|
|
20241218,173600,205420620,4770,4770,4770,4770,0
|
|
20241218,173500,205420620,4770,4770,4770,4770,0
|
|
20241218,173400,205420620,4770,4770,4770,4770,0
|
|
20241218,173300,205420620,4770,4770,4770,4770,0
|
|
20241218,173200,205420620,4770,4770,4770,4770,0
|
|
20241218,173100,205420620,4770,4770,4770,4770,0
|
|
20241218,173000,205420620,4770,4770,4770,4770,0
|
|
20241218,172900,205420620,4770,4770,4770,4770,898
|
|
20241218,172800,205420620,4770,4770,4770,4770,0
|
|
20241218,172700,205420620,4770,4770,4770,4770,0
|
|
20241218,172600,205420620,4770,4770,4770,4770,0
|
|
20241218,172500,205420620,4770,4770,4770,4770,0
|
|
20241218,172400,205420620,4770,4770,4770,4770,0
|
|
20241218,172300,205420620,4770,4770,4770,4770,0
|
|
20241218,172200,205420620,4770,4770,4770,4770,0
|
|
20241218,172100,205420620,4770,4770,4770,4770,0
|
|
20241218,172000,205420620,4770,4770,4770,4770,0
|
|
20241218,171900,205420620,4770,4770,4770,4770,0
|
|
20241218,171800,205420620,4770,4770,4770,4770,0
|
|
20241218,171700,205420620,4770,4770,4770,4770,0
|
|
20241218,171600,205420620,4770,4770,4770,4770,0
|
|
20241218,171500,205420620,4770,4770,4770,4770,0
|
|
20241218,171400,205420620,4770,4770,4770,4770,0
|
|
20241218,171300,205420620,4770,4770,4770,4770,0
|
|
20241218,171200,205420620,4770,4770,4770,4770,0
|
|
20241218,171100,205420620,4770,4770,4770,4770,0
|
|
20241218,171000,205420620,4770,4770,4770,4770,0
|
|
20241218,170900,205420620,4770,4770,4770,4770,0
|
|
20241218,170800,205420620,4770,4770,4770,4770,0
|
|
20241218,170700,205420620,4770,4770,4770,4770,0
|
|
20241218,170600,205420620,4770,4770,4770,4770,0
|
|
20241218,170500,205420620,4770,4770,4770,4770,0
|
|
20241218,170400,205420620,4770,4770,4770,4770,0
|
|
20241218,170300,205420620,4770,4770,4770,4770,0
|
|
20241218,170200,205420620,4770,4770,4770,4770,0
|
|
20241218,170100,205420620,4770,4770,4770,4770,0
|
|
20241218,170000,205420620,4770,4770,4770,4770,0
|
|
20241218,165900,205420620,4770,4770,4770,4770,898
|
|
20241218,165800,205420620,4770,4770,4770,4770,0
|
|
20241218,165700,205420620,4770,4770,4770,4770,0
|
|
20241218,165600,205420620,4770,4770,4770,4770,0
|
|
20241218,165500,205420620,4770,4770,4770,4770,0
|
|
20241218,165400,205420620,4770,4770,4770,4770,0
|
|
20241218,165300,205420620,4770,4770,4770,4770,0
|
|
20241218,165200,205420620,4770,4770,4770,4770,0
|
|
20241218,165100,205420620,4770,4770,4770,4770,0
|
|
20241218,165000,205420620,4770,4770,4770,4770,0
|
|
20241218,164900,205420620,4770,4770,4770,4770,0
|
|
20241218,164800,205420620,4770,4770,4770,4770,0
|
|
20241218,164700,205420620,4770,4770,4770,4770,0
|
|
20241218,164600,205420620,4770,4770,4770,4770,0
|
|
20241218,164500,205420620,4770,4770,4770,4770,0
|
|
20241218,164400,205420620,4770,4770,4770,4770,0
|
|
20241218,164300,205420620,4770,4770,4770,4770,0
|
|
20241218,164200,205420620,4770,4770,4770,4770,0
|
|
20241218,164100,205420620,4770,4770,4770,4770,0
|
|
20241218,164000,205420620,4770,4770,4770,4770,0
|
|
20241218,163900,205420620,4770,4770,4770,4770,0
|
|
20241218,163800,205420620,4770,4770,4770,4770,0
|
|
20241218,163700,205420620,4770,4770,4770,4770,0
|
|
20241218,163600,205420620,4770,4770,4770,4770,0
|
|
20241218,163500,205420620,4770,4770,4770,4770,0
|
|
20241218,163400,205420620,4770,4770,4770,4770,0
|
|
20241218,163300,205420620,4770,4770,4770,4770,0
|
|
20241218,163200,205420620,4770,4770,4770,4770,0
|
|
20241218,163100,205420620,4770,4770,4770,4770,0
|
|
20241218,163000,205420620,4770,4770,4770,4770,0
|
|
20241218,162900,205420620,4770,4770,4770,4770,898
|
|
20241218,162800,205420620,4770,4770,4770,4770,0
|
|
20241218,162700,205420620,4770,4770,4770,4770,0
|
|
20241218,162600,205420620,4770,4770,4770,4770,0
|
|
20241218,162500,205420620,4770,4770,4770,4770,0
|
|
20241218,162400,205420620,4770,4770,4770,4770,0
|
|
20241218,162300,205420620,4770,4770,4770,4770,0
|
|
20241218,162200,205420620,4770,4770,4770,4770,0
|
|
20241218,162100,205420620,4770,4770,4770,4770,0
|
|
20241218,162000,205420620,4770,4770,4770,4770,0
|
|
20241218,161900,205420620,4770,4770,4770,4770,0
|
|
20241218,161800,205420620,4770,4770,4770,4770,0
|
|
20241218,161700,205420620,4770,4770,4770,4770,0
|
|
20241218,161600,205420620,4770,4770,4770,4770,0
|
|
20241218,161500,205420620,4770,4770,4770,4770,0
|
|
20241218,161400,205420620,4770,4770,4770,4770,0
|
|
20241218,161300,205420620,4770,4770,4770,4770,0
|
|
20241218,161200,205420620,4770,4770,4770,4770,0
|
|
20241218,161100,205420620,4770,4770,4770,4770,0
|
|
20241218,161000,205420620,4770,4770,4770,4770,0
|
|
20241218,160900,205420620,4770,4770,4770,4770,0
|
|
20241218,160800,205420620,4770,4770,4770,4770,0
|
|
20241218,160700,205420620,4770,4770,4770,4770,0
|
|
20241218,160600,205420620,4770,4770,4770,4770,0
|
|
20241218,160500,205420620,4770,4770,4770,4770,0
|
|
20241218,160400,205420620,4770,4770,4770,4770,0
|
|
20241218,160300,205420620,4770,4770,4770,4770,0
|
|
20241218,160200,205420620,4770,4770,4770,4770,0
|
|
20241218,160100,205420620,4770,4770,4770,4770,0
|
|
20241218,160000,205420620,4770,4770,4770,4770,0
|
|
20241218,155900,205420620,4770,4770,4770,4770,898
|
|
20241218,155800,205420620,4770,4770,4770,4770,0
|
|
20241218,155700,205420620,4770,4770,4770,4770,0
|
|
20241218,155600,205420620,4770,4770,4770,4770,0
|
|
20241218,155500,205420620,4770,4770,4770,4770,0
|
|
20241218,155400,205420620,4770,4770,4770,4770,0
|
|
20241218,155300,205420620,4770,4770,4770,4770,0
|
|
20241218,155200,205420620,4770,4770,4770,4770,0
|
|
20241218,155100,205420620,4770,4770,4770,4770,0
|
|
20241218,155000,205420620,4770,4770,4770,4770,0
|
|
20241218,154900,205420620,4770,4770,4770,4770,0
|
|
20241218,154800,205420620,4770,4770,4770,4770,0
|
|
20241218,154700,205420620,4770,4770,4770,4770,0
|
|
20241218,154600,205420620,4770,4770,4770,4770,0
|
|
20241218,154500,205420620,4770,4770,4770,4770,0
|
|
20241218,154400,205420620,4770,4770,4770,4770,0
|
|
20241218,154300,205420620,4770,4770,4770,4770,0
|
|
20241218,154200,205420620,4770,4770,4770,4770,0
|
|
20241218,154100,205420620,4770,4770,4770,4770,0
|
|
20241218,154000,205420620,4770,4770,4770,4770,0
|
|
20241218,153900,205420620,4770,4770,4770,4770,0
|
|
20241218,153800,205420620,4770,4770,4770,4770,0
|
|
20241218,153700,205420620,4770,4770,4770,4770,0
|
|
20241218,153600,205420620,4770,4770,4770,4770,0
|
|
20241218,153500,205420620,4770,4770,4770,4770,0
|
|
20241218,153400,205420620,4770,4770,4770,4770,0
|
|
20241218,153300,205420620,4770,4770,4770,4770,0
|
|
20241218,153200,205420620,4770,4770,4770,4770,0
|
|
20241218,153100,205420620,4770,4770,4770,4770,0
|
|
20241218,153000,205420620,4770,4770,4770,4770,898
|
|
20241218,152900,201137160,4780,4780,4780,4780,0
|
|
20241218,152800,201137160,4780,4780,4780,4780,0
|
|
20241218,152700,201137160,4780,4780,4780,4780,0
|
|
20241218,152600,201137160,4780,4780,4780,4780,0
|
|
20241218,152500,201137160,4780,4780,4780,4780,0
|
|
20241218,152400,201137160,4780,4780,4780,4780,0
|
|
20241218,152300,201137160,4780,4780,4780,4780,0
|
|
20241218,152200,201137160,4780,4780,4780,4780,0
|
|
20241218,152100,201137160,4780,4780,4780,4780,0
|
|
20241218,152000,201137160,4780,4780,4780,4780,0
|
|
20241218,151900,201137160,4780,4780,4780,4780,51
|
|
20241218,151800,200893380,4765,4765,4765,4765,1
|
|
20241218,151700,200888615,4780,4780,4780,4780,0
|
|
20241218,151600,200888615,4780,4780,4780,4780,1
|
|
20241218,151500,200883835,4765,4765,4765,4765,0
|
|
20241218,151400,200883835,4765,4765,4765,4765,0
|
|
20241218,151300,200883835,4765,4765,4765,4765,0
|
|
20241218,151200,200883835,4765,4765,4765,4765,2
|
|
20241218,151100,200874305,4775,4775,4775,4775,0
|
|
20241218,151000,200874305,4775,4775,4775,4775,200
|
|
20241218,150900,199919305,4775,4775,4775,4775,20
|
|
20241218,150800,199823805,4780,4780,4780,4780,0
|
|
20241218,150700,199823805,4780,4780,4780,4780,0
|
|
20241218,150600,199823805,4780,4780,4780,4780,0
|
|
20241218,150500,199823805,4780,4780,4780,4780,0
|
|
20241218,150400,199823805,4780,4780,4780,4780,0
|
|
20241218,150300,199823805,4780,4780,4780,4780,0
|
|
20241218,150200,199823805,4780,4780,4780,4780,0
|
|
20241218,150100,199823805,4780,4780,4780,4780,0
|
|
20241218,150000,199823805,4780,4780,4780,4780,0
|
|
20241218,145900,199823805,4780,4780,4780,4780,0
|
|
20241218,145800,199823805,4780,4780,4780,4780,0
|
|
20241218,145700,199823805,4780,4780,4780,4780,1
|
|
20241218,145600,199819025,4780,4780,4780,4775,3
|
|
20241218,145500,199804690,4775,4775,4775,4775,601
|
|
20241218,145400,196934915,4755,4755,4755,4755,216
|
|
20241218,145300,195907835,4775,4775,4775,4775,0
|
|
20241218,145200,195907835,4775,4765,4775,4765,630
|
|
20241218,145100,192904485,4760,4760,4760,4760,160
|
|
20241218,145000,192142885,4750,4750,4750,4750,8
|
|
20241218,144900,192104885,4750,4750,4750,4750,139
|
|
20241218,144800,191444635,4750,4750,4750,4750,10
|
|
20241218,144700,191397135,4755,4755,4755,4755,0
|
|
20241218,144600,191397135,4755,4750,4755,4750,2732
|
|
20241218,144500,178409210,4740,4740,4740,4740,0
|
|
20241218,144400,178409210,4740,4745,4745,4740,200
|
|
20241218,144300,177461195,4750,4750,4750,4750,10
|
|
20241218,144200,177413695,4745,4745,4745,4745,245
|
|
20241218,144100,176251170,4745,4745,4745,4745,0
|
|
20241218,144000,176251170,4745,4745,4745,4745,0
|
|
20241218,143900,176251170,4745,4745,4745,4745,0
|
|
20241218,143800,176251170,4745,4745,4745,4745,0
|
|
20241218,143700,176251170,4745,4745,4745,4745,0
|
|
20241218,143600,176251170,4745,4745,4745,4745,0
|
|
20241218,143500,176251170,4745,4745,4745,4745,0
|
|
20241218,143400,176251170,4745,4745,4745,4745,0
|
|
20241218,143300,176251170,4745,4745,4745,4745,0
|
|
20241218,143200,176251170,4745,4745,4745,4745,0
|
|
20241218,143100,176251170,4745,4745,4745,4745,0
|
|
20241218,143000,176251170,4745,4745,4745,4745,0
|
|
20241218,142900,176251170,4745,4745,4745,4745,0
|
|
20241218,142800,176251170,4745,4745,4745,4745,0
|
|
20241218,142700,176251170,4745,4745,4745,4745,0
|
|
20241218,142600,176251170,4745,4745,4745,4745,0
|
|
20241218,142500,176251170,4745,4745,4745,4745,0
|
|
20241218,142400,176251170,4745,4745,4745,4745,1
|
|
20241218,142300,176246425,4745,4745,4745,4745,0
|
|
20241218,142200,176246425,4745,4745,4745,4745,1
|
|
20241218,142100,176241680,4740,4740,4740,4740,0
|
|
20241218,142000,176241680,4740,4740,4740,4740,369
|
|
20241218,141900,174492620,4740,4740,4740,4740,0
|
|
20241218,141800,174492620,4740,4740,4740,4740,1
|
|
20241218,141700,174487880,4740,4740,4740,4740,0
|
|
20241218,141600,174487880,4740,4740,4740,4740,0
|
|
20241218,141500,174487880,4740,4740,4740,4740,0
|
|
20241218,141400,174487880,4740,4740,4740,4740,0
|
|
20241218,141300,174487880,4740,4740,4740,4740,61
|
|
20241218,141200,174198740,4745,4745,4745,4745,0
|
|
20241218,141100,174198740,4745,4745,4745,4745,0
|
|
20241218,141000,174198740,4745,4745,4745,4745,0
|
|
20241218,140900,174198740,4745,4745,4745,4745,3
|
|
20241218,140800,174184505,4745,4745,4745,4745,0
|
|
20241218,140700,174184505,4745,4745,4745,4745,0
|
|
20241218,140600,174184505,4745,4745,4745,4745,0
|
|
20241218,140500,174184505,4745,4745,4745,4745,0
|
|
20241218,140400,174184505,4745,4745,4745,4745,0
|
|
20241218,140300,174184505,4745,4745,4745,4745,0
|
|
20241218,140200,174184505,4745,4745,4745,4745,0
|
|
20241218,140100,174184505,4745,4745,4745,4745,0
|
|
20241218,140000,174184505,4745,4745,4745,4745,0
|
|
20241218,135900,174184505,4745,4745,4745,4745,1
|
|
20241218,135800,174179760,4745,4745,4745,4745,0
|
|
20241218,135700,174179760,4745,4745,4745,4745,0
|
|
20241218,135600,174179760,4745,4745,4745,4745,6
|
|
20241218,135500,174151290,4750,4750,4750,4750,1
|
|
20241218,135400,174146540,4735,4735,4735,4735,0
|
|
20241218,135300,174146540,4735,4735,4735,4735,0
|
|
20241218,135200,174146540,4735,4735,4735,4735,0
|
|
20241218,135100,174146540,4735,4735,4735,4735,1
|
|
20241218,135000,174141805,4735,4735,4735,4735,387
|
|
20241218,134900,172309360,4740,4740,4740,4740,0
|
|
20241218,134800,172309360,4740,4740,4740,4740,0
|
|
20241218,134700,172309360,4740,4740,4740,4740,10
|
|
20241218,134600,172261960,4735,4735,4735,4735,0
|
|
20241218,134500,172261960,4735,4735,4735,4735,0
|
|
20241218,134400,172261960,4735,4735,4735,4735,0
|
|
20241218,134300,172261960,4735,4735,4735,4735,0
|
|
20241218,134200,172261960,4735,4735,4735,4735,0
|
|
20241218,134100,172261960,4735,4735,4735,4735,0
|
|
20241218,134000,172261960,4735,4735,4735,4735,0
|
|
20241218,133900,172261960,4735,4735,4735,4735,0
|
|
20241218,133800,172261960,4735,4735,4735,4735,0
|
|
20241218,133700,172261960,4735,4735,4735,4735,0
|
|
20241218,133600,172261960,4735,4735,4735,4735,406
|
|
20241218,133500,170339550,4740,4740,4740,4740,0
|
|
20241218,133400,170339550,4740,4740,4740,4740,0
|
|
20241218,133300,170339550,4740,4740,4740,4740,0
|
|
20241218,133200,170339550,4740,4740,4740,4740,0
|
|
20241218,133100,170339550,4740,4740,4740,4740,0
|
|
20241218,133000,170339550,4740,4740,4740,4740,1200
|
|
20241218,132900,164651550,4745,4745,4745,4745,0
|
|
20241218,132800,164651550,4745,4745,4745,4745,180
|
|
20241218,132700,163797450,4745,4745,4745,4745,0
|
|
20241218,132600,163797450,4745,4750,4750,4745,101
|
|
20241218,132500,163317705,4745,4745,4745,4745,8
|
|
20241218,132400,163279745,4745,4745,4745,4745,0
|
|
20241218,132300,163279745,4745,4745,4745,4745,4
|
|
20241218,132200,163260765,4750,4750,4750,4750,100
|
|
20241218,132100,162785765,4750,4750,4750,4750,0
|
|
20241218,132000,162785765,4750,4750,4750,4750,317
|
|
20241218,131900,161280015,4750,4750,4750,4750,0
|
|
20241218,131800,161280015,4750,4750,4750,4750,100
|
|
20241218,131700,160805015,4750,4750,4750,4750,0
|
|
20241218,131600,160805015,4750,4750,4750,4750,200
|
|
20241218,131500,159855015,4750,4750,4750,4750,0
|
|
20241218,131400,159855015,4750,4750,4750,4750,2
|
|
20241218,131300,159845515,4750,4750,4750,4750,0
|
|
20241218,131200,159845515,4750,4750,4750,4750,0
|
|
20241218,131100,159845515,4750,4750,4750,4750,0
|
|
20241218,131000,159845515,4750,4750,4750,4750,0
|
|
20241218,130900,159845515,4750,4750,4750,4750,203
|
|
20241218,130800,158881265,4750,4750,4750,4750,0
|
|
20241218,130700,158881265,4750,4750,4750,4750,100
|
|
20241218,130600,158406265,4750,4750,4750,4750,50
|
|
20241218,130500,158168765,4750,4750,4750,4750,251
|
|
20241218,130400,156976515,4750,4750,4750,4750,0
|
|
20241218,130300,156976515,4750,4750,4750,4750,0
|
|
20241218,130200,156976515,4750,4750,4750,4750,0
|
|
20241218,130100,156976515,4750,4750,4750,4750,0
|
|
20241218,130000,156976515,4750,4750,4750,4750,0
|
|
20241218,125900,156976515,4750,4750,4750,4750,168
|
|
20241218,125800,156178515,4735,4735,4735,4735,0
|
|
20241218,125700,156178515,4735,4735,4735,4735,0
|
|
20241218,125600,156178515,4735,4735,4735,4735,109
|
|
20241218,125500,155662400,4735,4735,4735,4735,0
|
|
20241218,125400,155662400,4735,4735,4735,4735,100
|
|
20241218,125300,155188900,4735,4735,4735,4735,73
|
|
20241218,125200,154843245,4735,4735,4735,4735,0
|
|
20241218,125100,154843245,4735,4735,4735,4735,0
|
|
20241218,125000,154843245,4735,4735,4735,4735,2
|
|
20241218,124900,154833775,4735,4735,4735,4735,0
|
|
20241218,124800,154833775,4735,4735,4735,4735,0
|
|
20241218,124700,154833775,4735,4735,4735,4735,0
|
|
20241218,124600,154833775,4735,4735,4735,4735,0
|
|
20241218,124500,154833775,4735,4735,4735,4735,0
|
|
20241218,124400,154833775,4735,4735,4735,4735,5
|
|
20241218,124300,154810100,4735,4735,4735,4735,0
|
|
20241218,124200,154810100,4735,4735,4735,4735,0
|
|
20241218,124100,154810100,4735,4735,4735,4735,1
|
|
20241218,124000,154805365,4735,4735,4735,4735,0
|
|
20241218,123900,154805365,4735,4735,4735,4735,0
|
|
20241218,123800,154805365,4735,4735,4735,4735,1
|
|
20241218,123700,154800630,4735,4735,4735,4735,103
|
|
20241218,123600,154312925,4735,4735,4735,4735,325
|
|
20241218,123500,152774050,4750,4750,4750,4750,0
|
|
20241218,123400,152774050,4750,4750,4750,4750,0
|
|
20241218,123300,152774050,4750,4750,4750,4750,0
|
|
20241218,123200,152774050,4750,4750,4750,4750,0
|
|
20241218,123100,152774050,4750,4750,4750,4750,0
|
|
20241218,123000,152774050,4750,4750,4750,4750,0
|
|
20241218,122900,152774050,4750,4750,4750,4750,210
|
|
20241218,122800,151776550,4750,4750,4750,4750,0
|
|
20241218,122700,151776550,4750,4750,4750,4750,1
|
|
20241218,122600,151771800,4740,4740,4740,4740,1000
|
|
20241218,122500,147031800,4730,4730,4730,4730,0
|
|
20241218,122400,147031800,4730,4730,4730,4730,0
|
|
20241218,122300,147031800,4730,4730,4730,4730,0
|
|
20241218,122200,147031800,4730,4730,4730,4730,200
|
|
20241218,122100,146085800,4730,4730,4730,4730,119
|
|
20241218,122000,145522930,4730,4730,4730,4730,0
|
|
20241218,121900,145522930,4730,4730,4730,4730,1
|
|
20241218,121800,145518200,4730,4730,4730,4730,5
|
|
20241218,121700,145494550,4730,4730,4730,4730,1
|
|
20241218,121600,145489820,4720,4720,4720,4720,0
|
|
20241218,121500,145489820,4720,4720,4720,4720,0
|
|
20241218,121400,145489820,4720,4720,4720,4720,0
|
|
20241218,121300,145489820,4720,4720,4720,4720,0
|
|
20241218,121200,145489820,4720,4720,4720,4720,0
|
|
20241218,121100,145489820,4720,4720,4720,4720,900
|
|
20241218,121000,141241820,4720,4720,4720,4720,0
|
|
20241218,120900,141241820,4720,4720,4720,4720,0
|
|
20241218,120800,141241820,4720,4720,4720,4720,1
|
|
20241218,120700,141237100,4725,4725,4725,4725,100
|
|
20241218,120600,140764600,4720,4720,4720,4720,0
|
|
20241218,120500,140764600,4720,4720,4720,4720,0
|
|
20241218,120400,140764600,4720,4720,4720,4720,0
|
|
20241218,120300,140764600,4720,4720,4720,4720,0
|
|
20241218,120200,140764600,4720,4720,4720,4720,40
|
|
20241218,120100,140575800,4720,4720,4720,4720,0
|
|
20241218,120000,140575800,4720,4720,4720,4720,1
|
|
20241218,115900,140571080,4720,4720,4720,4720,0
|
|
20241218,115800,140571080,4720,4725,4725,4720,5498
|
|
20241218,115700,114612030,4725,4725,4725,4725,0
|
|
20241218,115600,114612030,4725,4725,4725,4725,20
|
|
20241218,115500,114517530,4725,4725,4725,4725,1
|
|
20241218,115400,114512805,4730,4730,4730,4730,0
|
|
20241218,115300,114512805,4730,4730,4730,4730,0
|
|
20241218,115200,114512805,4730,4730,4730,4730,1
|
|
20241218,115100,114508075,4730,4730,4730,4730,26
|
|
20241218,115000,114385095,4730,4730,4730,4730,0
|
|
20241218,114900,114385095,4730,4730,4730,4730,0
|
|
20241218,114800,114385095,4730,4730,4730,4730,0
|
|
20241218,114700,114385095,4730,4730,4730,4730,0
|
|
20241218,114600,114385095,4730,4730,4730,4730,5
|
|
20241218,114500,114361445,4730,4730,4730,4730,0
|
|
20241218,114400,114361445,4730,4730,4730,4730,0
|
|
20241218,114300,114361445,4730,4730,4730,4730,0
|
|
20241218,114200,114361445,4730,4730,4730,4730,718
|
|
20241218,114100,110965305,4730,4730,4730,4730,0
|
|
20241218,114000,110965305,4730,4730,4730,4730,0
|
|
20241218,113900,110965305,4730,4730,4730,4730,0
|
|
20241218,113800,110965305,4730,4730,4730,4730,1
|
|
20241218,113700,110960575,4730,4730,4730,4730,0
|
|
20241218,113600,110960575,4730,4730,4730,4730,0
|
|
20241218,113500,110960575,4730,4730,4730,4730,0
|
|
20241218,113400,110960575,4730,4730,4730,4730,0
|
|
20241218,113300,110960575,4730,4740,4740,4730,210
|
|
20241218,113200,109967095,4740,4740,4740,4740,0
|
|
20241218,113100,109967095,4740,4740,4740,4740,10
|
|
20241218,113000,109919695,4740,4740,4740,4740,1
|
|
20241218,112900,109914955,4735,4735,4735,4735,0
|
|
20241218,112800,109914955,4735,4735,4735,4735,0
|
|
20241218,112700,109914955,4735,4735,4735,4735,0
|
|
20241218,112600,109914955,4735,4735,4735,4735,0
|
|
20241218,112500,109914955,4735,4735,4735,4735,0
|
|
20241218,112400,109914955,4735,4735,4735,4735,0
|
|
20241218,112300,109914955,4735,4735,4735,4735,0
|
|
20241218,112200,109914955,4735,4735,4735,4735,998
|
|
20241218,112100,105189425,4735,4735,4735,4735,5
|
|
20241218,112000,105165750,4735,4735,4735,4735,1325
|
|
20241218,111900,98891875,4735,4735,4735,4735,0
|
|
20241218,111800,98891875,4735,4735,4735,4735,0
|
|
20241218,111700,98891875,4735,4735,4735,4735,0
|
|
20241218,111600,98891875,4735,4735,4735,4735,0
|
|
20241218,111500,98891875,4735,4735,4735,4735,1
|
|
20241218,111400,98887140,4735,4735,4735,4735,25
|
|
20241218,111300,98768765,4735,4735,4735,4735,0
|
|
20241218,111200,98768765,4735,4735,4735,4735,2
|
|
20241218,111100,98759295,4735,4735,4735,4735,0
|
|
20241218,111000,98759295,4735,4735,4735,4735,0
|
|
20241218,110900,98759295,4735,4735,4735,4735,70
|
|
20241218,110800,98427845,4735,4735,4735,4735,850
|
|
20241218,110700,94403095,4740,4740,4740,4740,0
|
|
20241218,110600,94403095,4740,4740,4740,4740,0
|
|
20241218,110500,94403095,4740,4735,4740,4735,1370
|
|
20241218,110400,87916120,4730,4730,4730,4730,0
|
|
20241218,110300,87916120,4730,4730,4730,4730,0
|
|
20241218,110200,87916120,4730,4730,4730,4730,0
|
|
20241218,110100,87916120,4730,4730,4730,4730,100
|
|
20241218,110000,87443120,4735,4735,4735,4735,0
|
|
20241218,105900,87443120,4735,4735,4735,4735,1
|
|
20241218,105800,87438385,4720,4720,4720,4720,0
|
|
20241218,105700,87438385,4720,4720,4720,4720,0
|
|
20241218,105600,87438385,4720,4720,4720,4720,0
|
|
20241218,105500,87438385,4720,4720,4720,4720,0
|
|
20241218,105400,87438385,4720,4725,4725,4720,763
|
|
20241218,105300,83836020,4735,4735,4735,4735,0
|
|
20241218,105200,83836020,4735,4735,4735,4735,0
|
|
20241218,105100,83836020,4735,4735,4735,4735,1
|
|
20241218,105000,83831285,4720,4720,4720,4720,0
|
|
20241218,104900,83831285,4720,4725,4725,4720,200
|
|
20241218,104800,82887210,4735,4735,4735,4735,0
|
|
20241218,104700,82887210,4735,4735,4735,4735,0
|
|
20241218,104600,82887210,4735,4735,4735,4735,20
|
|
20241218,104500,82792510,4735,4735,4735,4735,0
|
|
20241218,104400,82792510,4735,4735,4735,4735,0
|
|
20241218,104300,82792510,4735,4735,4735,4735,0
|
|
20241218,104200,82792510,4735,4735,4735,4735,19
|
|
20241218,104100,82702545,4735,4735,4735,4735,0
|
|
20241218,104000,82702545,4735,4735,4735,4735,0
|
|
20241218,103900,82702545,4735,4735,4735,4735,0
|
|
20241218,103800,82702545,4735,4735,4735,4735,0
|
|
20241218,103700,82702545,4735,4735,4735,4735,0
|
|
20241218,103600,82702545,4735,4735,4735,4735,0
|
|
20241218,103500,82702545,4735,4735,4735,4735,0
|
|
20241218,103400,82702545,4735,4735,4735,4735,0
|
|
20241218,103300,82702545,4735,4735,4735,4735,0
|
|
20241218,103200,82702545,4735,4735,4735,4735,0
|
|
20241218,103100,82702545,4735,4735,4735,4735,0
|
|
20241218,103000,82702545,4735,4735,4735,4735,0
|
|
20241218,102900,82702545,4735,4735,4735,4735,0
|
|
20241218,102800,82702545,4735,4735,4735,4735,0
|
|
20241218,102700,82702545,4735,4735,4735,4735,0
|
|
20241218,102600,82702545,4735,4735,4735,4735,0
|
|
20241218,102500,82702545,4735,4735,4735,4735,0
|
|
20241218,102400,82702545,4735,4735,4735,4735,0
|
|
20241218,102300,82702545,4735,4735,4735,4735,11
|
|
20241218,102200,82650460,4735,4735,4735,4735,0
|
|
20241218,102100,82650460,4735,4735,4735,4735,0
|
|
20241218,102000,82650460,4735,4735,4735,4735,2
|
|
20241218,101900,82640990,4720,4720,4720,4720,0
|
|
20241218,101800,82640990,4720,4720,4720,4720,0
|
|
20241218,101700,82640990,4720,4720,4720,4720,0
|
|
20241218,101600,82640990,4720,4720,4720,4720,0
|
|
20241218,101500,82640990,4720,4720,4720,4720,0
|
|
20241218,101400,82640990,4720,4720,4720,4720,51
|
|
20241218,101300,82400270,4715,4715,4715,4715,0
|
|
20241218,101200,82400270,4715,4715,4715,4715,0
|
|
20241218,101100,82400270,4715,4715,4715,4715,0
|
|
20241218,101000,82400270,4715,4715,4715,4715,200
|
|
20241218,100900,81457270,4720,4720,4720,4720,1000
|
|
20241218,100800,76737270,4720,4720,4725,4720,2522
|
|
20241218,100700,64833420,4725,4725,4725,4725,746
|
|
20241218,100600,61308570,4735,4735,4735,4735,15
|
|
20241218,100500,61237545,4725,4725,4725,4725,0
|
|
20241218,100400,61237545,4725,4725,4725,4725,50
|
|
20241218,100300,61001295,4730,4730,4730,4730,172
|
|
20241218,100200,60187735,4730,4730,4730,4730,0
|
|
20241218,100100,60187735,4730,4730,4730,4730,0
|
|
20241218,100000,60187735,4730,4730,4730,4730,0
|
|
20241218,095900,60187735,4730,4730,4730,4730,0
|
|
20241218,095800,60187735,4730,4730,4730,4730,0
|
|
20241218,095700,60187735,4730,4730,4730,4730,0
|
|
20241218,095600,60187735,4730,4730,4730,4730,0
|
|
20241218,095500,60187735,4730,4730,4730,4730,0
|
|
20241218,095400,60187735,4730,4730,4730,4730,3
|
|
20241218,095300,60173545,4735,4735,4735,4735,26
|
|
20241218,095200,60050435,4735,4735,4735,4735,0
|
|
20241218,095100,60050435,4735,4735,4735,4735,0
|
|
20241218,095000,60050435,4735,4735,4735,4735,54
|
|
20241218,094900,59794745,4730,4730,4730,4730,0
|
|
20241218,094800,59794745,4730,4730,4730,4730,0
|
|
20241218,094700,59794745,4730,4725,4730,4725,200
|
|
20241218,094600,58849245,4725,4730,4730,4725,887
|
|
20241218,094500,54657070,4730,4730,4730,4730,151
|
|
20241218,094400,53942840,4730,4730,4740,4730,230
|
|
20241218,094300,52854930,4730,4730,4730,4730,291
|
|
20241218,094200,51478500,4730,4730,4730,4730,0
|
|
20241218,094100,51478500,4730,4725,4740,4725,226
|
|
20241218,094000,50410630,4730,4730,4730,4730,1060
|
|
20241218,093900,45396830,4725,4730,4730,4725,503
|
|
20241218,093800,43019110,4730,4730,4730,4730,28
|
|
20241218,093700,42886670,4730,4730,4730,4730,177
|
|
20241218,093600,42049460,4740,4740,4740,4740,510
|
|
20241218,093500,39632060,4745,4745,4745,4745,0
|
|
20241218,093400,39632060,4745,4745,4745,4745,0
|
|
20241218,093300,39632060,4745,4745,4745,4745,1000
|
|
20241218,093200,34887060,4750,4750,4750,4750,0
|
|
20241218,093100,34887060,4750,4750,4750,4750,0
|
|
20241218,093000,34887060,4750,4750,4750,4750,3
|
|
20241218,092900,34872810,4750,4750,4750,4750,50
|
|
20241218,092800,34635310,4730,4730,4730,4730,0
|
|
20241218,092700,34635310,4730,4750,4755,4730,531
|
|
20241218,092600,32117940,4750,4750,4750,4750,1
|
|
20241218,092500,32113190,4745,4745,4745,4745,100
|
|
20241218,092400,31638690,4750,4750,4750,4750,0
|
|
20241218,092300,31638690,4750,4750,4750,4750,0
|
|
20241218,092200,31638690,4750,4750,4750,4750,0
|
|
20241218,092100,31638690,4750,4725,4750,4725,63
|
|
20241218,092000,31339765,4730,4730,4730,4730,0
|
|
20241218,091900,31339765,4730,4730,4730,4730,2
|
|
20241218,091800,31330305,4735,4735,4735,4735,1
|
|
20241218,091700,31325570,4740,4740,4740,4740,0
|
|
20241218,091600,31325570,4740,4740,4740,4740,0
|
|
20241218,091500,31325570,4740,4750,4750,4740,63
|
|
20241218,091400,31026335,4750,4750,4750,4750,1000
|
|
20241218,091300,26276335,4750,4745,4750,4745,1063
|
|
20241218,091200,21227785,4725,4725,4725,4725,500
|
|
20241218,091100,18865285,4725,4725,4725,4725,0
|
|
20241218,091000,18865285,4725,4745,4750,4725,403
|
|
20241218,090900,16953400,4715,4715,4715,4715,0
|
|
20241218,090800,16953400,4715,4745,4750,4715,600
|
|
20241218,090700,14118585,4760,4760,4760,4760,0
|
|
20241218,090600,14118585,4760,4760,4760,4760,0
|
|
20241218,090500,14118585,4760,4725,4760,4725,501
|
|
20241218,090400,11751325,4725,4725,4725,4725,0
|
|
20241218,090300,11751325,4725,4755,4755,4725,964
|
|
20241218,090200,7178575,4755,4735,4755,4735,20
|
|
20241218,090100,7083805,4735,4740,4740,4735,860
|
|
20241218,090000,3011200,4740,4750,4750,4740,634
|