632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,192800,1274632080,4855,4855,4855,4855,0
|
|
20241219,192700,1274632080,4855,4855,4855,4855,0
|
|
20241219,192600,1274632080,4855,4855,4855,4855,0
|
|
20241219,192500,1274632080,4855,4855,4855,4855,0
|
|
20241219,192400,1274632080,4855,4855,4855,4855,0
|
|
20241219,192300,1274632080,4855,4855,4855,4855,0
|
|
20241219,192200,1274632080,4855,4855,4855,4855,0
|
|
20241219,192100,1274632080,4855,4855,4855,4855,0
|
|
20241219,192000,1274632080,4855,4855,4855,4855,0
|
|
20241219,191900,1274632080,4855,4855,4855,4855,0
|
|
20241219,191800,1274632080,4855,4855,4855,4855,0
|
|
20241219,191700,1274632080,4855,4855,4855,4855,0
|
|
20241219,191600,1274632080,4855,4855,4855,4855,0
|
|
20241219,191500,1274632080,4855,4855,4855,4855,0
|
|
20241219,191400,1274632080,4855,4855,4855,4855,0
|
|
20241219,191300,1274632080,4855,4855,4855,4855,0
|
|
20241219,191200,1274632080,4855,4855,4855,4855,0
|
|
20241219,191100,1274632080,4855,4855,4855,4855,0
|
|
20241219,191000,1274632080,4855,4855,4855,4855,0
|
|
20241219,190900,1274632080,4855,4855,4855,4855,0
|
|
20241219,190800,1274632080,4855,4855,4855,4855,0
|
|
20241219,190700,1274632080,4855,4855,4855,4855,0
|
|
20241219,190600,1274632080,4855,4855,4855,4855,0
|
|
20241219,190500,1274632080,4855,4855,4855,4855,0
|
|
20241219,190400,1274632080,4855,4855,4855,4855,0
|
|
20241219,190300,1274632080,4855,4855,4855,4855,0
|
|
20241219,190200,1274632080,4855,4855,4855,4855,0
|
|
20241219,190100,1274632080,4855,4855,4855,4855,0
|
|
20241219,190000,1274632080,4855,4855,4855,4855,0
|
|
20241219,185900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,185800,1274632080,4855,4855,4855,4855,0
|
|
20241219,185700,1274632080,4855,4855,4855,4855,0
|
|
20241219,185600,1274632080,4855,4855,4855,4855,0
|
|
20241219,185500,1274632080,4855,4855,4855,4855,0
|
|
20241219,185400,1274632080,4855,4855,4855,4855,0
|
|
20241219,185300,1274632080,4855,4855,4855,4855,0
|
|
20241219,185200,1274632080,4855,4855,4855,4855,0
|
|
20241219,185100,1274632080,4855,4855,4855,4855,0
|
|
20241219,185000,1274632080,4855,4855,4855,4855,0
|
|
20241219,184900,1274632080,4855,4855,4855,4855,0
|
|
20241219,184800,1274632080,4855,4855,4855,4855,0
|
|
20241219,184700,1274632080,4855,4855,4855,4855,0
|
|
20241219,184600,1274632080,4855,4855,4855,4855,0
|
|
20241219,184500,1274632080,4855,4855,4855,4855,0
|
|
20241219,184400,1274632080,4855,4855,4855,4855,0
|
|
20241219,184300,1274632080,4855,4855,4855,4855,0
|
|
20241219,184200,1274632080,4855,4855,4855,4855,0
|
|
20241219,184100,1274632080,4855,4855,4855,4855,0
|
|
20241219,184000,1274632080,4855,4855,4855,4855,0
|
|
20241219,183900,1274632080,4855,4855,4855,4855,0
|
|
20241219,183800,1274632080,4855,4855,4855,4855,0
|
|
20241219,183700,1274632080,4855,4855,4855,4855,0
|
|
20241219,183600,1274632080,4855,4855,4855,4855,0
|
|
20241219,183500,1274632080,4855,4855,4855,4855,0
|
|
20241219,183400,1274632080,4855,4855,4855,4855,0
|
|
20241219,183300,1274632080,4855,4855,4855,4855,0
|
|
20241219,183200,1274632080,4855,4855,4855,4855,0
|
|
20241219,183100,1274632080,4855,4855,4855,4855,0
|
|
20241219,183000,1274632080,4855,4855,4855,4855,0
|
|
20241219,182900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,182800,1274632080,4855,4855,4855,4855,0
|
|
20241219,182700,1274632080,4855,4855,4855,4855,0
|
|
20241219,182600,1274632080,4855,4855,4855,4855,0
|
|
20241219,182500,1274632080,4855,4855,4855,4855,0
|
|
20241219,182400,1274632080,4855,4855,4855,4855,0
|
|
20241219,182300,1274632080,4855,4855,4855,4855,0
|
|
20241219,182200,1274632080,4855,4855,4855,4855,0
|
|
20241219,182100,1274632080,4855,4855,4855,4855,0
|
|
20241219,182000,1274632080,4855,4855,4855,4855,0
|
|
20241219,181900,1274632080,4855,4855,4855,4855,0
|
|
20241219,181800,1274632080,4855,4855,4855,4855,0
|
|
20241219,181700,1274632080,4855,4855,4855,4855,0
|
|
20241219,181600,1274632080,4855,4855,4855,4855,0
|
|
20241219,181500,1274632080,4855,4855,4855,4855,0
|
|
20241219,181400,1274632080,4855,4855,4855,4855,0
|
|
20241219,181300,1274632080,4855,4855,4855,4855,0
|
|
20241219,181200,1274632080,4855,4855,4855,4855,0
|
|
20241219,181100,1274632080,4855,4855,4855,4855,0
|
|
20241219,181000,1274632080,4855,4855,4855,4855,0
|
|
20241219,180900,1274632080,4855,4855,4855,4855,0
|
|
20241219,180800,1274632080,4855,4855,4855,4855,0
|
|
20241219,180700,1274632080,4855,4855,4855,4855,0
|
|
20241219,180600,1274632080,4855,4855,4855,4855,0
|
|
20241219,180500,1274632080,4855,4855,4855,4855,0
|
|
20241219,180400,1274632080,4855,4855,4855,4855,0
|
|
20241219,180300,1274632080,4855,4855,4855,4855,0
|
|
20241219,180200,1274632080,4855,4855,4855,4855,0
|
|
20241219,180100,1274632080,4855,4855,4855,4855,0
|
|
20241219,180000,1274632080,4855,4855,4855,4855,0
|
|
20241219,175900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,175800,1274632080,4855,4855,4855,4855,0
|
|
20241219,175700,1274632080,4855,4855,4855,4855,0
|
|
20241219,175600,1274632080,4855,4855,4855,4855,0
|
|
20241219,175500,1274632080,4855,4855,4855,4855,0
|
|
20241219,175400,1274632080,4855,4855,4855,4855,0
|
|
20241219,175300,1274632080,4855,4855,4855,4855,0
|
|
20241219,175200,1274632080,4855,4855,4855,4855,0
|
|
20241219,175100,1274632080,4855,4855,4855,4855,0
|
|
20241219,175000,1274632080,4855,4855,4855,4855,0
|
|
20241219,174900,1274632080,4855,4855,4855,4855,0
|
|
20241219,174800,1274632080,4855,4855,4855,4855,0
|
|
20241219,174700,1274632080,4855,4855,4855,4855,0
|
|
20241219,174600,1274632080,4855,4855,4855,4855,0
|
|
20241219,174500,1274632080,4855,4855,4855,4855,0
|
|
20241219,174400,1274632080,4855,4855,4855,4855,0
|
|
20241219,174300,1274632080,4855,4855,4855,4855,0
|
|
20241219,174200,1274632080,4855,4855,4855,4855,0
|
|
20241219,174100,1274632080,4855,4855,4855,4855,0
|
|
20241219,174000,1274632080,4855,4855,4855,4855,0
|
|
20241219,173900,1274632080,4855,4855,4855,4855,0
|
|
20241219,173800,1274632080,4855,4855,4855,4855,0
|
|
20241219,173700,1274632080,4855,4855,4855,4855,0
|
|
20241219,173600,1274632080,4855,4855,4855,4855,0
|
|
20241219,173500,1274632080,4855,4855,4855,4855,0
|
|
20241219,173400,1274632080,4855,4855,4855,4855,0
|
|
20241219,173300,1274632080,4855,4855,4855,4855,0
|
|
20241219,173200,1274632080,4855,4855,4855,4855,0
|
|
20241219,173100,1274632080,4855,4855,4855,4855,0
|
|
20241219,173000,1274632080,4855,4855,4855,4855,0
|
|
20241219,172900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,172800,1274632080,4855,4855,4855,4855,0
|
|
20241219,172700,1274632080,4855,4855,4855,4855,0
|
|
20241219,172600,1274632080,4855,4855,4855,4855,0
|
|
20241219,172500,1274632080,4855,4855,4855,4855,0
|
|
20241219,172400,1274632080,4855,4855,4855,4855,0
|
|
20241219,172300,1274632080,4855,4855,4855,4855,0
|
|
20241219,172200,1274632080,4855,4855,4855,4855,0
|
|
20241219,172100,1274632080,4855,4855,4855,4855,0
|
|
20241219,172000,1274632080,4855,4855,4855,4855,0
|
|
20241219,171900,1274632080,4855,4855,4855,4855,0
|
|
20241219,171800,1274632080,4855,4855,4855,4855,0
|
|
20241219,171700,1274632080,4855,4855,4855,4855,0
|
|
20241219,171600,1274632080,4855,4855,4855,4855,0
|
|
20241219,171500,1274632080,4855,4855,4855,4855,0
|
|
20241219,171400,1274632080,4855,4855,4855,4855,0
|
|
20241219,171300,1274632080,4855,4855,4855,4855,0
|
|
20241219,171200,1274632080,4855,4855,4855,4855,0
|
|
20241219,171100,1274632080,4855,4855,4855,4855,0
|
|
20241219,171000,1274632080,4855,4855,4855,4855,0
|
|
20241219,170900,1274632080,4855,4855,4855,4855,0
|
|
20241219,170800,1274632080,4855,4855,4855,4855,0
|
|
20241219,170700,1274632080,4855,4855,4855,4855,0
|
|
20241219,170600,1274632080,4855,4855,4855,4855,0
|
|
20241219,170500,1274632080,4855,4855,4855,4855,0
|
|
20241219,170400,1274632080,4855,4855,4855,4855,0
|
|
20241219,170300,1274632080,4855,4855,4855,4855,0
|
|
20241219,170200,1274632080,4855,4855,4855,4855,0
|
|
20241219,170100,1274632080,4855,4855,4855,4855,0
|
|
20241219,170000,1274632080,4855,4855,4855,4855,0
|
|
20241219,165900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,165800,1274632080,4855,4855,4855,4855,0
|
|
20241219,165700,1274632080,4855,4855,4855,4855,0
|
|
20241219,165600,1274632080,4855,4855,4855,4855,0
|
|
20241219,165500,1274632080,4855,4855,4855,4855,0
|
|
20241219,165400,1274632080,4855,4855,4855,4855,0
|
|
20241219,165300,1274632080,4855,4855,4855,4855,0
|
|
20241219,165200,1274632080,4855,4855,4855,4855,0
|
|
20241219,165100,1274632080,4855,4855,4855,4855,0
|
|
20241219,165000,1274632080,4855,4855,4855,4855,0
|
|
20241219,164900,1274632080,4855,4855,4855,4855,0
|
|
20241219,164800,1274632080,4855,4855,4855,4855,0
|
|
20241219,164700,1274632080,4855,4855,4855,4855,0
|
|
20241219,164600,1274632080,4855,4855,4855,4855,0
|
|
20241219,164500,1274632080,4855,4855,4855,4855,0
|
|
20241219,164400,1274632080,4855,4855,4855,4855,0
|
|
20241219,164300,1274632080,4855,4855,4855,4855,0
|
|
20241219,164200,1274632080,4855,4855,4855,4855,0
|
|
20241219,164100,1274632080,4855,4855,4855,4855,0
|
|
20241219,164000,1274632080,4855,4855,4855,4855,0
|
|
20241219,163900,1274632080,4855,4855,4855,4855,0
|
|
20241219,163800,1274632080,4855,4855,4855,4855,0
|
|
20241219,163700,1274632080,4855,4855,4855,4855,0
|
|
20241219,163600,1274632080,4855,4855,4855,4855,0
|
|
20241219,163500,1274632080,4855,4855,4855,4855,0
|
|
20241219,163400,1274632080,4855,4855,4855,4855,0
|
|
20241219,163300,1274632080,4855,4855,4855,4855,0
|
|
20241219,163200,1274632080,4855,4855,4855,4855,0
|
|
20241219,163100,1274632080,4855,4855,4855,4855,0
|
|
20241219,163000,1274632080,4855,4855,4855,4855,0
|
|
20241219,162900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,162800,1274632080,4855,4855,4855,4855,0
|
|
20241219,162700,1274632080,4855,4855,4855,4855,0
|
|
20241219,162600,1274632080,4855,4855,4855,4855,0
|
|
20241219,162500,1274632080,4855,4855,4855,4855,0
|
|
20241219,162400,1274632080,4855,4855,4855,4855,0
|
|
20241219,162300,1274632080,4855,4855,4855,4855,0
|
|
20241219,162200,1274632080,4855,4855,4855,4855,0
|
|
20241219,162100,1274632080,4855,4855,4855,4855,0
|
|
20241219,162000,1274632080,4855,4855,4855,4855,0
|
|
20241219,161900,1274632080,4855,4855,4855,4855,0
|
|
20241219,161800,1274632080,4855,4855,4855,4855,0
|
|
20241219,161700,1274632080,4855,4855,4855,4855,0
|
|
20241219,161600,1274632080,4855,4855,4855,4855,0
|
|
20241219,161500,1274632080,4855,4855,4855,4855,0
|
|
20241219,161400,1274632080,4855,4855,4855,4855,0
|
|
20241219,161300,1274632080,4855,4855,4855,4855,0
|
|
20241219,161200,1274632080,4855,4855,4855,4855,0
|
|
20241219,161100,1274632080,4855,4855,4855,4855,0
|
|
20241219,161000,1274632080,4855,4855,4855,4855,0
|
|
20241219,160900,1274632080,4855,4855,4855,4855,0
|
|
20241219,160800,1274632080,4855,4855,4855,4855,0
|
|
20241219,160700,1274632080,4855,4855,4855,4855,0
|
|
20241219,160600,1274632080,4855,4855,4855,4855,0
|
|
20241219,160500,1274632080,4855,4855,4855,4855,0
|
|
20241219,160400,1274632080,4855,4855,4855,4855,0
|
|
20241219,160300,1274632080,4855,4855,4855,4855,0
|
|
20241219,160200,1274632080,4855,4855,4855,4855,0
|
|
20241219,160100,1274632080,4855,4855,4855,4855,0
|
|
20241219,160000,1274632080,4855,4855,4855,4855,0
|
|
20241219,155900,1274632080,4855,4855,4855,4855,1672
|
|
20241219,155800,1274632080,4855,4855,4855,4855,0
|
|
20241219,155700,1274632080,4855,4855,4855,4855,0
|
|
20241219,155600,1274632080,4855,4855,4855,4855,0
|
|
20241219,155500,1274632080,4855,4855,4855,4855,0
|
|
20241219,155400,1274632080,4855,4855,4855,4855,0
|
|
20241219,155300,1274632080,4855,4855,4855,4855,0
|
|
20241219,155200,1274632080,4855,4855,4855,4855,0
|
|
20241219,155100,1274632080,4855,4855,4855,4855,0
|
|
20241219,155000,1274632080,4855,4855,4855,4855,0
|
|
20241219,154900,1274632080,4855,4855,4855,4855,0
|
|
20241219,154800,1274632080,4855,4855,4855,4855,0
|
|
20241219,154700,1274632080,4855,4855,4855,4855,0
|
|
20241219,154600,1274632080,4855,4855,4855,4855,0
|
|
20241219,154500,1274632080,4855,4855,4855,4855,0
|
|
20241219,154400,1274632080,4855,4855,4855,4855,0
|
|
20241219,154300,1274632080,4855,4855,4855,4855,0
|
|
20241219,154200,1274632080,4855,4855,4855,4855,0
|
|
20241219,154100,1274632080,4855,4855,4855,4855,0
|
|
20241219,154000,1274632080,4855,4855,4855,4855,0
|
|
20241219,153900,1274632080,4855,4855,4855,4855,0
|
|
20241219,153800,1274632080,4855,4855,4855,4855,0
|
|
20241219,153700,1274632080,4855,4855,4855,4855,0
|
|
20241219,153600,1274632080,4855,4855,4855,4855,0
|
|
20241219,153500,1274632080,4855,4855,4855,4855,0
|
|
20241219,153400,1274632080,4855,4855,4855,4855,0
|
|
20241219,153300,1274632080,4855,4855,4855,4855,0
|
|
20241219,153200,1274632080,4855,4855,4855,4855,0
|
|
20241219,153100,1274632080,4855,4855,4855,4855,0
|
|
20241219,153000,1274632080,4855,4855,4855,4855,1672
|
|
20241219,152900,1266514520,4850,4850,4850,4850,0
|
|
20241219,152800,1266514520,4850,4850,4850,4850,0
|
|
20241219,152700,1266514520,4850,4850,4850,4850,0
|
|
20241219,152600,1266514520,4850,4850,4850,4850,0
|
|
20241219,152500,1266514520,4850,4850,4850,4850,0
|
|
20241219,152400,1266514520,4850,4850,4850,4850,0
|
|
20241219,152300,1266514520,4850,4850,4850,4850,0
|
|
20241219,152200,1266514520,4850,4850,4850,4850,0
|
|
20241219,152100,1266514520,4850,4850,4850,4850,0
|
|
20241219,152000,1266514520,4850,4850,4850,4850,0
|
|
20241219,151900,1266514520,4850,4825,4850,4820,1373
|
|
20241219,151800,1259882425,4825,4820,4825,4820,696
|
|
20241219,151700,1256527610,4820,4820,4820,4820,259
|
|
20241219,151600,1255279230,4820,4820,4820,4820,100
|
|
20241219,151500,1254797230,4845,4820,4845,4815,1118
|
|
20241219,151400,1249411925,4820,4850,4850,4820,545
|
|
20241219,151300,1246769975,4850,4850,4850,4850,0
|
|
20241219,151200,1246769975,4850,4850,4850,4830,3599
|
|
20241219,151100,1229316825,4850,4835,4850,4835,353
|
|
20241219,151000,1227605810,4835,4830,4835,4830,542
|
|
20241219,150900,1224986600,4830,4830,4830,4830,0
|
|
20241219,150800,1224986600,4830,4830,4830,4830,15
|
|
20241219,150700,1224914150,4830,4825,4830,4810,592
|
|
20241219,150600,1222055365,4830,4830,4830,4830,80
|
|
20241219,150500,1221668965,4840,4840,4840,4840,4
|
|
20241219,150400,1221649605,4830,4830,4830,4830,0
|
|
20241219,150300,1221649605,4830,4830,4830,4830,200
|
|
20241219,150200,1220683605,4800,4805,4810,4800,1040
|
|
20241219,150100,1215685875,4805,4805,4805,4805,2
|
|
20241219,150000,1215676265,4805,4805,4805,4805,1
|
|
20241219,145900,1215671460,4800,4800,4800,4800,552
|
|
20241219,145800,1213021860,4805,4810,4810,4805,349
|
|
20241219,145700,1211344910,4805,4805,4805,4805,7
|
|
20241219,145600,1211311275,4805,4805,4805,4805,21
|
|
20241219,145500,1211210370,4800,4820,4820,4800,1989
|
|
20241219,145400,1201645760,4820,4820,4820,4820,50
|
|
20241219,145300,1201404760,4815,4815,4815,4815,11
|
|
20241219,145200,1201351795,4815,4815,4815,4815,190
|
|
20241219,145100,1200436945,4810,4810,4810,4810,4
|
|
20241219,145000,1200417705,4810,4810,4810,4810,478
|
|
20241219,144900,1198118525,4815,4815,4815,4815,0
|
|
20241219,144800,1198118525,4815,4815,4815,4815,435
|
|
20241219,144700,1196024000,4815,4820,4820,4815,96
|
|
20241219,144600,1195561755,4815,4815,4820,4815,150
|
|
20241219,144500,1194839355,4815,4820,4820,4815,1921
|
|
20241219,144400,1185586545,4830,4830,4830,4830,50
|
|
20241219,144300,1185345045,4830,4830,4830,4830,0
|
|
20241219,144200,1185345045,4830,4820,4830,4820,181
|
|
20241219,144100,1184472615,4830,4830,4830,4830,130
|
|
20241219,144000,1183844715,4830,4830,4830,4830,0
|
|
20241219,143900,1183844715,4830,4815,4830,4815,256
|
|
20241219,143800,1182612045,4810,4830,4830,4810,3572
|
|
20241219,143700,1165423290,4830,4830,4830,4830,73
|
|
20241219,143600,1165070700,4840,4840,4840,4840,0
|
|
20241219,143500,1165070700,4840,4835,4840,4830,228
|
|
20241219,143400,1163967880,4830,4830,4830,4825,73
|
|
20241219,143300,1163615430,4830,4840,4840,4815,14559
|
|
20241219,143200,1093337130,4840,4840,4845,4840,3193
|
|
20241219,143100,1077882330,4840,4885,4885,4840,1824
|
|
20241219,143000,1069009630,4880,4880,4880,4880,55
|
|
20241219,142900,1068741230,4915,4915,4915,4915,0
|
|
20241219,142800,1068741230,4915,4880,4915,4875,595
|
|
20241219,142700,1065821070,4915,4875,4915,4875,324
|
|
20241219,142600,1064233940,4875,4880,4880,4875,85
|
|
20241219,142500,1063819435,4880,4880,4880,4880,43
|
|
20241219,142400,1063609595,4895,4895,4895,4890,189
|
|
20241219,142300,1062684485,4895,4900,4920,4895,1102
|
|
20241219,142200,1057274640,4905,4900,4905,4860,914
|
|
20241219,142100,1052795895,4900,4890,4900,4890,478
|
|
20241219,142000,1050455245,4890,4880,4890,4880,896
|
|
20241219,141900,1046081275,4905,4850,4905,4850,1763
|
|
20241219,141800,1037501090,4855,4835,4865,4830,1321
|
|
20241219,141700,1031111680,4830,4845,4860,4830,2755
|
|
20241219,141600,1017784990,4845,4855,4855,4845,1756
|
|
20241219,141500,1009267960,4850,4875,4875,4850,1532
|
|
20241219,141400,1001831790,4875,4880,4880,4850,2052
|
|
20241219,141300,991839195,4880,4890,4890,4880,109
|
|
20241219,141200,991307230,4895,4905,4905,4880,349
|
|
20241219,141100,989601820,4915,4880,4920,4870,1422
|
|
20241219,141000,982637885,4920,4860,4920,4850,899
|
|
20241219,140900,978242630,4855,4870,4870,4855,2259
|
|
20241219,140800,967262895,4880,4940,4940,4870,4835
|
|
20241219,140700,943603525,4940,4915,4950,4895,4522
|
|
20241219,140600,921378680,4920,4900,4920,4870,6070
|
|
20241219,140500,891649855,4900,4990,4995,4865,16027
|
|
20241219,140400,812585860,4995,4870,5000,4855,48779
|
|
20241219,140300,571401720,4915,4820,4920,4820,13902
|
|
20241219,140200,503813320,4820,4815,4820,4810,195
|
|
20241219,140100,502873920,4815,4815,4815,4815,0
|
|
20241219,140000,502873920,4815,4815,4815,4815,0
|
|
20241219,135900,502873920,4815,4810,4815,4810,200
|
|
20241219,135800,501911300,4810,4810,4810,4810,0
|
|
20241219,135700,501911300,4810,4810,4810,4810,0
|
|
20241219,135600,501911300,4810,4810,4810,4810,0
|
|
20241219,135500,501911300,4810,4810,4810,4810,0
|
|
20241219,135400,501911300,4810,4810,4810,4810,1
|
|
20241219,135300,501906490,4790,4800,4800,4790,250
|
|
20241219,135200,500707510,4800,4805,4805,4800,400
|
|
20241219,135100,498787250,4815,4815,4815,4815,100
|
|
20241219,135000,498305750,4815,4815,4815,4815,1
|
|
20241219,134900,498300935,4800,4800,4800,4800,20
|
|
20241219,134800,498204935,4815,4815,4815,4815,0
|
|
20241219,134700,498204935,4815,4815,4815,4815,30
|
|
20241219,134600,498060485,4815,4815,4815,4815,1
|
|
20241219,134500,498055670,4815,4805,4815,4805,1502
|
|
20241219,134400,490824470,4800,4800,4800,4800,20
|
|
20241219,134300,490728470,4800,4800,4800,4800,0
|
|
20241219,134200,490728470,4800,4800,4800,4800,29
|
|
20241219,134100,490589270,4790,4790,4790,4790,200
|
|
20241219,134000,489631270,4785,4785,4785,4785,0
|
|
20241219,133900,489631270,4785,4785,4785,4785,30
|
|
20241219,133800,489487720,4810,4810,4810,4810,0
|
|
20241219,133700,489487720,4810,4810,4810,4810,0
|
|
20241219,133600,489487720,4810,4810,4810,4810,0
|
|
20241219,133500,489487720,4810,4810,4810,4810,0
|
|
20241219,133400,489487720,4810,4810,4810,4810,0
|
|
20241219,133300,489487720,4810,4810,4810,4810,41
|
|
20241219,133200,489290510,4805,4805,4805,4805,341
|
|
20241219,133100,487652005,4805,4805,4805,4805,3
|
|
20241219,133000,487637590,4785,4790,4790,4785,600
|
|
20241219,132900,484765590,4790,4790,4790,4790,700
|
|
20241219,132800,481412590,4810,4810,4810,4810,0
|
|
20241219,132700,481412590,4810,4810,4810,4810,65
|
|
20241219,132600,481099940,4810,4790,4810,4790,201
|
|
20241219,132500,480137130,4790,4790,4790,4790,500
|
|
20241219,132400,477742130,4790,4790,4790,4790,265
|
|
20241219,132300,476472780,4790,4790,4790,4790,300
|
|
20241219,132200,475035780,4785,4785,4785,4785,0
|
|
20241219,132100,475035780,4785,4790,4790,4785,1000
|
|
20241219,132000,470250580,4815,4815,4815,4815,0
|
|
20241219,131900,470250580,4815,4815,4815,4815,0
|
|
20241219,131800,470250580,4815,4815,4815,4815,1
|
|
20241219,131700,470245765,4785,4800,4800,4780,1100
|
|
20241219,131600,464982580,4825,4825,4825,4825,0
|
|
20241219,131500,464982580,4825,4825,4825,4825,100
|
|
20241219,131400,464500080,4825,4825,4825,4825,62
|
|
20241219,131300,464200930,4825,4825,4825,4825,0
|
|
20241219,131200,464200930,4825,4825,4825,4825,11
|
|
20241219,131100,464147855,4825,4810,4825,4810,17
|
|
20241219,131000,464066070,4810,4810,4810,4810,0
|
|
20241219,130900,464066070,4810,4810,4810,4810,0
|
|
20241219,130800,464066070,4810,4810,4810,4810,0
|
|
20241219,130700,464066070,4810,4810,4810,4810,0
|
|
20241219,130600,464066070,4810,4810,4810,4810,672
|
|
20241219,130500,460833750,4810,4810,4810,4810,20
|
|
20241219,130400,460737550,4810,4810,4810,4810,1
|
|
20241219,130300,460732740,4800,4800,4800,4800,800
|
|
20241219,130200,456892740,4800,4800,4800,4800,0
|
|
20241219,130100,456892740,4800,4800,4800,4800,2
|
|
20241219,130000,456883140,4805,4805,4805,4805,0
|
|
20241219,125900,456883140,4805,4805,4805,4805,0
|
|
20241219,125800,456883140,4805,4800,4805,4800,501
|
|
20241219,125700,454478335,4780,4780,4780,4780,0
|
|
20241219,125600,454478335,4780,4780,4780,4780,0
|
|
20241219,125500,454478335,4780,4800,4800,4780,489
|
|
20241219,125400,452140315,4805,4805,4805,4805,23
|
|
20241219,125300,452029800,4810,4810,4810,4810,84
|
|
20241219,125200,451625760,4830,4830,4830,4830,0
|
|
20241219,125100,451625760,4830,4830,4830,4815,61
|
|
20241219,125000,451331670,4830,4830,4830,4830,26
|
|
20241219,124900,451206090,4815,4815,4815,4815,50
|
|
20241219,124800,450965340,4815,4815,4815,4815,20
|
|
20241219,124700,450869040,4815,4815,4815,4815,1083
|
|
20241219,124600,445654395,4815,4815,4815,4815,0
|
|
20241219,124500,445654395,4815,4815,4815,4815,1
|
|
20241219,124400,445649580,4830,4830,4830,4830,1048
|
|
20241219,124300,440587740,4830,4815,4830,4805,422
|
|
20241219,124200,438556795,4820,4825,4830,4820,615
|
|
20241219,124100,435590630,4825,4815,4825,4815,933
|
|
20241219,124000,431097120,4815,4805,4815,4805,556
|
|
20241219,123900,428421765,4810,4800,4810,4800,774
|
|
20241219,123800,424699425,4800,4775,4810,4775,7733
|
|
20241219,123700,387609900,4775,4775,4775,4775,0
|
|
20241219,123600,387609900,4775,4775,4775,4775,0
|
|
20241219,123500,387609900,4775,4775,4775,4775,20
|
|
20241219,123400,387514400,4775,4775,4775,4775,0
|
|
20241219,123300,387514400,4775,4765,4775,4765,172
|
|
20241219,123200,386693855,4760,4760,4760,4760,121
|
|
20241219,123100,386117895,4765,4765,4765,4765,200
|
|
20241219,123000,385164895,4770,4765,4770,4765,12
|
|
20241219,122900,385107705,4770,4770,4770,4770,1
|
|
20241219,122800,385102935,4775,4775,4775,4775,0
|
|
20241219,122700,385102935,4775,4775,4775,4775,0
|
|
20241219,122600,385102935,4775,4775,4775,4775,0
|
|
20241219,122500,385102935,4775,4775,4775,4775,0
|
|
20241219,122400,385102935,4775,4775,4775,4775,20
|
|
20241219,122300,385007435,4775,4775,4775,4775,1
|
|
20241219,122200,385002660,4780,4780,4780,4780,0
|
|
20241219,122100,385002660,4780,4780,4780,4780,0
|
|
20241219,122000,385002660,4780,4780,4780,4780,139
|
|
20241219,121900,384338240,4780,4780,4780,4780,0
|
|
20241219,121800,384338240,4780,4780,4780,4780,0
|
|
20241219,121700,384338240,4780,4780,4780,4780,0
|
|
20241219,121600,384338240,4780,4780,4780,4780,0
|
|
20241219,121500,384338240,4780,4780,4780,4780,252
|
|
20241219,121400,383133680,4780,4775,4780,4775,201
|
|
20241219,121300,382173900,4775,4775,4775,4775,1
|
|
20241219,121200,382169125,4760,4760,4760,4760,0
|
|
20241219,121100,382169125,4760,4760,4760,4760,25
|
|
20241219,121000,382050125,4760,4760,4760,4760,0
|
|
20241219,120900,382050125,4760,4760,4760,4760,0
|
|
20241219,120800,382050125,4760,4760,4760,4760,10
|
|
20241219,120700,382002525,4760,4760,4760,4760,0
|
|
20241219,120600,382002525,4760,4760,4760,4760,0
|
|
20241219,120500,382002525,4760,4760,4760,4760,0
|
|
20241219,120400,382002525,4760,4760,4760,4760,80
|
|
20241219,120300,381621725,4760,4760,4760,4760,0
|
|
20241219,120200,381621725,4760,4760,4760,4760,0
|
|
20241219,120100,381621725,4760,4760,4760,4760,120
|
|
20241219,120000,381050525,4760,4760,4760,4760,0
|
|
20241219,115900,381050525,4760,4760,4760,4760,0
|
|
20241219,115800,381050525,4760,4760,4760,4760,0
|
|
20241219,115700,381050525,4760,4760,4760,4760,0
|
|
20241219,115600,381050525,4760,4760,4760,4760,1
|
|
20241219,115500,381045765,4760,4745,4760,4745,2
|
|
20241219,115400,381036260,4745,4745,4745,4745,0
|
|
20241219,115300,381036260,4745,4745,4745,4745,0
|
|
20241219,115200,381036260,4745,4745,4745,4745,14
|
|
20241219,115100,380969830,4755,4755,4755,4755,0
|
|
20241219,115000,380969830,4755,4755,4755,4755,0
|
|
20241219,114900,380969830,4755,4755,4755,4755,0
|
|
20241219,114800,380969830,4755,4755,4755,4755,0
|
|
20241219,114700,380969830,4755,4755,4755,4755,0
|
|
20241219,114600,380969830,4755,4755,4755,4755,0
|
|
20241219,114500,380969830,4755,4755,4755,4755,23
|
|
20241219,114400,380860465,4760,4760,4760,4760,1
|
|
20241219,114300,380855705,4755,4755,4755,4755,19
|
|
20241219,114200,380765360,4760,4760,4760,4760,1
|
|
20241219,114100,380760600,4755,4755,4755,4755,10
|
|
20241219,114000,380713050,4755,4755,4755,4755,448
|
|
20241219,113900,378582810,4755,4755,4755,4755,0
|
|
20241219,113800,378582810,4755,4755,4755,4755,0
|
|
20241219,113700,378582810,4755,4755,4755,4755,1
|
|
20241219,113600,378578055,4745,4745,4745,4745,0
|
|
20241219,113500,378578055,4745,4745,4745,4745,0
|
|
20241219,113400,378578055,4745,4745,4745,4745,0
|
|
20241219,113300,378578055,4745,4745,4745,4745,0
|
|
20241219,113200,378578055,4745,4745,4745,4745,0
|
|
20241219,113100,378578055,4745,4745,4745,4745,0
|
|
20241219,113000,378578055,4745,4745,4745,4745,785
|
|
20241219,112900,374853230,4745,4745,4745,4745,750
|
|
20241219,112800,371294480,4745,4745,4745,4745,0
|
|
20241219,112700,371294480,4745,4745,4745,4745,0
|
|
20241219,112600,371294480,4745,4745,4745,4745,18
|
|
20241219,112500,371209070,4745,4745,4745,4745,0
|
|
20241219,112400,371209070,4745,4735,4745,4735,258
|
|
20241219,112300,369987430,4735,4735,4735,4735,0
|
|
20241219,112200,369987430,4735,4735,4735,4735,2
|
|
20241219,112100,369977960,4745,4745,4745,4745,0
|
|
20241219,112000,369977960,4745,4745,4745,4745,73
|
|
20241219,111900,369631575,4745,4740,4745,4740,200
|
|
20241219,111800,368682935,4735,4740,4740,4735,568
|
|
20241219,111700,365992895,4745,4745,4745,4745,0
|
|
20241219,111600,365992895,4745,4745,4745,4745,1
|
|
20241219,111500,365988150,4745,4745,4745,4745,0
|
|
20241219,111400,365988150,4745,4745,4745,4745,0
|
|
20241219,111300,365988150,4745,4745,4745,4745,25
|
|
20241219,111200,365869525,4745,4745,4745,4745,0
|
|
20241219,111100,365869525,4745,4745,4745,4745,1
|
|
20241219,111000,365864780,4745,4745,4745,4745,1
|
|
20241219,110900,365860035,4740,4740,4740,4740,0
|
|
20241219,110800,365860035,4740,4740,4740,4740,0
|
|
20241219,110700,365860035,4740,4740,4740,4740,0
|
|
20241219,110600,365860035,4740,4740,4740,4740,0
|
|
20241219,110500,365860035,4740,4740,4740,4740,0
|
|
20241219,110400,365860035,4740,4740,4740,4740,0
|
|
20241219,110300,365860035,4740,4740,4740,4740,0
|
|
20241219,110200,365860035,4740,4745,4745,4740,292
|
|
20241219,110100,364475645,4760,4760,4760,4760,0
|
|
20241219,110000,364475645,4760,4760,4760,4760,0
|
|
20241219,105900,364475645,4760,4760,4760,4760,0
|
|
20241219,105800,364475645,4760,4760,4760,4760,0
|
|
20241219,105700,364475645,4760,4760,4760,4760,14
|
|
20241219,105600,364409005,4755,4755,4755,4755,25
|
|
20241219,105500,364290130,4755,4755,4755,4755,1
|
|
20241219,105400,364285375,4760,4760,4760,4760,0
|
|
20241219,105300,364285375,4760,4760,4760,4760,0
|
|
20241219,105200,364285375,4760,4760,4760,4760,0
|
|
20241219,105100,364285375,4760,4760,4760,4760,0
|
|
20241219,105000,364285375,4760,4760,4760,4760,0
|
|
20241219,104900,364285375,4760,4760,4760,4760,1
|
|
20241219,104800,364280615,4735,4775,4775,4735,1382
|
|
20241219,104700,357733240,4775,4770,4775,4770,200
|
|
20241219,104600,356779235,4760,4760,4760,4760,1
|
|
20241219,104500,356774475,4760,4760,4760,4760,0
|
|
20241219,104400,356774475,4760,4760,4760,4760,0
|
|
20241219,104300,356774475,4760,4760,4760,4760,5
|
|
20241219,104200,356750675,4760,4760,4760,4760,0
|
|
20241219,104100,356750675,4760,4760,4760,4760,0
|
|
20241219,104000,356750675,4760,4760,4760,4760,0
|
|
20241219,103900,356750675,4760,4760,4760,4760,0
|
|
20241219,103800,356750675,4760,4760,4760,4760,0
|
|
20241219,103700,356750675,4760,4760,4760,4760,0
|
|
20241219,103600,356750675,4760,4775,4775,4760,7
|
|
20241219,103500,356717340,4770,4770,4770,4770,0
|
|
20241219,103400,356717340,4770,4770,4770,4770,0
|
|
20241219,103300,356717340,4770,4770,4770,4770,1
|
|
20241219,103200,356712570,4775,4775,4775,4775,0
|
|
20241219,103100,356712570,4775,4775,4775,4775,1
|
|
20241219,103000,356707795,4760,4775,4775,4760,51
|
|
20241219,102900,356465020,4760,4765,4765,4760,51
|
|
20241219,102800,356222010,4760,4765,4765,4760,94
|
|
20241219,102700,355774200,4765,4770,4770,4765,1568
|
|
20241219,102600,348295420,4770,4770,4770,4770,150
|
|
20241219,102500,347579920,4775,4775,4775,4775,2
|
|
20241219,102400,347570370,4785,4785,4785,4785,0
|
|
20241219,102300,347570370,4785,4785,4785,4785,1
|
|
20241219,102200,347565585,4785,4785,4785,4785,0
|
|
20241219,102100,347565585,4785,4775,4785,4775,1092
|
|
20241219,102000,342345310,4780,4780,4780,4780,17
|
|
20241219,101900,342264050,4780,4780,4780,4775,10
|
|
20241219,101800,342216260,4780,4780,4780,4780,1
|
|
20241219,101700,342211480,4780,4780,4780,4780,0
|
|
20241219,101600,342211480,4780,4780,4780,4780,1
|
|
20241219,101500,342206700,4760,4760,4760,4760,0
|
|
20241219,101400,342206700,4760,4760,4760,4760,1
|
|
20241219,101300,342201940,4780,4765,4780,4765,1301
|
|
20241219,101200,335997660,4760,4760,4760,4760,300
|
|
20241219,101100,334569660,4760,4760,4760,4760,300
|
|
20241219,101000,333141660,4760,4760,4760,4760,0
|
|
20241219,100900,333141660,4760,4760,4760,4760,0
|
|
20241219,100800,333141660,4760,4760,4760,4760,0
|
|
20241219,100700,333141660,4760,4760,4760,4750,109
|
|
20241219,100600,332623780,4760,4750,4760,4750,167
|
|
20241219,100500,331830480,4750,4750,4750,4750,0
|
|
20241219,100400,331830480,4750,4750,4750,4750,2
|
|
20241219,100300,331820980,4750,4750,4750,4750,0
|
|
20241219,100200,331820980,4750,4750,4750,4750,50
|
|
20241219,100100,331583480,4750,4750,4750,4750,312
|
|
20241219,100000,330101480,4725,4725,4725,4725,0
|
|
20241219,095900,330101480,4725,4725,4725,4725,0
|
|
20241219,095800,330101480,4725,4725,4725,4725,0
|
|
20241219,095700,330101480,4725,4725,4725,4725,0
|
|
20241219,095600,330101480,4725,4730,4730,4725,547
|
|
20241219,095500,327516405,4765,4765,4765,4765,0
|
|
20241219,095400,327516405,4765,4765,4765,4765,0
|
|
20241219,095300,327516405,4765,4765,4765,4765,2
|
|
20241219,095200,327506875,4765,4765,4765,4765,0
|
|
20241219,095100,327506875,4765,4745,4765,4745,500
|
|
20241219,095000,325130075,4730,4730,4730,4730,10
|
|
20241219,094900,325082775,4745,4725,4745,4725,610
|
|
20241219,094800,322198325,4720,4720,4720,4720,0
|
|
20241219,094700,322198325,4720,4720,4720,4720,0
|
|
20241219,094600,322198325,4720,4720,4720,4720,300
|
|
20241219,094500,320782325,4745,4745,4745,4745,0
|
|
20241219,094400,320782325,4745,4720,4745,4720,266
|
|
20241219,094300,319521805,4720,4745,4745,4720,1491
|
|
20241219,094200,312477645,4745,4750,4750,4745,51
|
|
20241219,094100,312235645,4750,4730,4750,4730,281
|
|
20241219,094000,310906495,4735,4740,4740,4735,4497
|
|
20241219,093900,289611795,4740,4745,4745,4740,64
|
|
20241219,093800,289308365,4745,4750,4750,4745,341
|
|
20241219,093700,287689615,4765,4765,4765,4765,0
|
|
20241219,093600,287689615,4765,4765,4765,4765,0
|
|
20241219,093500,287689615,4765,4765,4765,4765,0
|
|
20241219,093400,287689615,4765,4765,4765,4765,1
|
|
20241219,093300,287684850,4765,4755,4765,4750,1783
|
|
20241219,093200,279210985,4755,4770,4770,4755,2203
|
|
20241219,093100,268704375,4775,4780,4780,4775,2183
|
|
20241219,093000,258274510,4780,4785,4785,4780,16
|
|
20241219,092900,258198000,4785,4790,4790,4785,52
|
|
20241219,092800,257949070,4795,4795,4795,4795,250
|
|
20241219,092700,256750320,4795,4780,4795,4780,251
|
|
20241219,092600,255549775,4790,4790,4795,4790,190
|
|
20241219,092500,254639670,4780,4780,4780,4780,578
|
|
20241219,092400,251876830,4790,4790,4790,4790,2
|
|
20241219,092300,251867250,4790,4790,4790,4790,2
|
|
20241219,092200,251857670,4790,4780,4790,4780,68
|
|
20241219,092100,251532010,4790,4775,4790,4775,454
|
|
20241219,092000,249364070,4780,4800,4800,4780,205
|
|
20241219,091900,248384105,4770,4790,4790,4770,1940
|
|
20241219,091800,239105060,4800,4780,4800,4780,2272
|
|
20241219,091700,228217675,4795,4780,4795,4780,704
|
|
20241219,091600,224852035,4775,4780,4780,4775,285
|
|
20241219,091500,223490235,4770,4765,4775,4765,626
|
|
20241219,091400,220504265,4755,4755,4755,4745,502
|
|
20241219,091300,218117875,4755,4740,4755,4740,187
|
|
20241219,091200,217229090,4740,4740,4740,4740,196
|
|
20241219,091100,216300050,4740,4740,4740,4740,139
|
|
20241219,091000,215641190,4730,4725,4735,4725,88
|
|
20241219,090900,215224980,4725,4725,4725,4725,32
|
|
20241219,090800,215073780,4715,4715,4715,4715,0
|
|
20241219,090700,215073780,4715,4725,4740,4710,724
|
|
20241219,090600,211661435,4725,4760,4760,4725,1824
|
|
20241219,090500,203006845,4755,4790,4790,4755,2805
|
|
20241219,090400,189622510,4790,4800,4800,4790,2095
|
|
20241219,090300,179587340,4800,4790,4820,4790,842
|
|
20241219,090200,175537655,4790,4815,4815,4780,4729
|
|
20241219,090100,152838145,4820,4820,4865,4810,10204
|
|
20241219,090000,103579420,4825,4810,4875,4810,21233
|