677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201400,52041660,5010,5010,5010,5010,103
|
|
20241206,201300,52041660,5010,5010,5010,5010,0
|
|
20241206,201200,52041660,5010,5010,5010,5010,0
|
|
20241206,201100,52041660,5010,5010,5010,5010,0
|
|
20241206,201000,52041660,5010,5010,5010,5010,0
|
|
20241206,200900,52041660,5010,5010,5010,5010,0
|
|
20241206,200800,52041660,5010,5010,5010,5010,0
|
|
20241206,200700,52041660,5010,5010,5010,5010,0
|
|
20241206,200600,52041660,5010,5010,5010,5010,0
|
|
20241206,200500,52041660,5010,5010,5010,5010,0
|
|
20241206,200400,52041660,5010,5010,5010,5010,0
|
|
20241206,200300,52041660,5010,5010,5010,5010,0
|
|
20241206,200200,52041660,5010,5010,5010,5010,0
|
|
20241206,200100,52041660,5010,5010,5010,5010,0
|
|
20241206,200000,52041660,5010,5010,5010,5010,0
|
|
20241206,195900,52041660,5010,5010,5010,5010,0
|
|
20241206,195800,52041660,5010,5010,5010,5010,0
|
|
20241206,195700,52041660,5010,5010,5010,5010,0
|
|
20241206,195600,52041660,5010,5010,5010,5010,0
|
|
20241206,195500,52041660,5010,5010,5010,5010,0
|
|
20241206,195400,52041660,5010,5010,5010,5010,0
|
|
20241206,195300,52041660,5010,5010,5010,5010,0
|
|
20241206,195200,52041660,5010,5010,5010,5010,0
|
|
20241206,195100,52041660,5010,5010,5010,5010,0
|
|
20241206,195000,52041660,5010,5010,5010,5010,0
|
|
20241206,194900,52041660,5010,5010,5010,5010,0
|
|
20241206,194800,52041660,5010,5010,5010,5010,0
|
|
20241206,194700,52041660,5010,5010,5010,5010,0
|
|
20241206,194600,52041660,5010,5010,5010,5010,0
|
|
20241206,194500,52041660,5010,5010,5010,5010,0
|
|
20241206,194400,52041660,5010,5010,5010,5010,103
|
|
20241206,194300,52041660,5010,5010,5010,5010,0
|
|
20241206,194200,52041660,5010,5010,5010,5010,0
|
|
20241206,194100,52041660,5010,5010,5010,5010,0
|
|
20241206,194000,52041660,5010,5010,5010,5010,0
|
|
20241206,193900,52041660,5010,5010,5010,5010,0
|
|
20241206,193800,52041660,5010,5010,5010,5010,0
|
|
20241206,193700,52041660,5010,5010,5010,5010,0
|
|
20241206,193600,52041660,5010,5010,5010,5010,0
|
|
20241206,193500,52041660,5010,5010,5010,5010,0
|
|
20241206,193400,52041660,5010,5010,5010,5010,0
|
|
20241206,193300,52041660,5010,5010,5010,5010,0
|
|
20241206,193200,52041660,5010,5010,5010,5010,0
|
|
20241206,193100,52041660,5010,5010,5010,5010,0
|
|
20241206,193000,52041660,5010,5010,5010,5010,0
|
|
20241206,192900,52041660,5010,5010,5010,5010,0
|
|
20241206,192800,52041660,5010,5010,5010,5010,0
|
|
20241206,192700,52041660,5010,5010,5010,5010,0
|
|
20241206,192600,52041660,5010,5010,5010,5010,0
|
|
20241206,192500,52041660,5010,5010,5010,5010,0
|
|
20241206,192400,52041660,5010,5010,5010,5010,0
|
|
20241206,192300,52041660,5010,5010,5010,5010,0
|
|
20241206,192200,52041660,5010,5010,5010,5010,0
|
|
20241206,192100,52041660,5010,5010,5010,5010,0
|
|
20241206,192000,52041660,5010,5010,5010,5010,0
|
|
20241206,191900,52041660,5010,5010,5010,5010,0
|
|
20241206,191800,52041660,5010,5010,5010,5010,0
|
|
20241206,191700,52041660,5010,5010,5010,5010,0
|
|
20241206,191600,52041660,5010,5010,5010,5010,0
|
|
20241206,191500,52041660,5010,5010,5010,5010,0
|
|
20241206,191400,52041660,5010,5010,5010,5010,103
|
|
20241206,191300,52041660,5010,5010,5010,5010,0
|
|
20241206,191200,52041660,5010,5010,5010,5010,0
|
|
20241206,191100,52041660,5010,5010,5010,5010,0
|
|
20241206,191000,52041660,5010,5010,5010,5010,0
|
|
20241206,190900,52041660,5010,5010,5010,5010,0
|
|
20241206,190800,52041660,5010,5010,5010,5010,0
|
|
20241206,190700,52041660,5010,5010,5010,5010,0
|
|
20241206,190600,52041660,5010,5010,5010,5010,0
|
|
20241206,190500,52041660,5010,5010,5010,5010,0
|
|
20241206,190400,52041660,5010,5010,5010,5010,0
|
|
20241206,190300,52041660,5010,5010,5010,5010,0
|
|
20241206,190200,52041660,5010,5010,5010,5010,0
|
|
20241206,190100,52041660,5010,5010,5010,5010,0
|
|
20241206,190000,52041660,5010,5010,5010,5010,0
|
|
20241206,185900,52041660,5010,5010,5010,5010,0
|
|
20241206,185800,52041660,5010,5010,5010,5010,0
|
|
20241206,185700,52041660,5010,5010,5010,5010,0
|
|
20241206,185600,52041660,5010,5010,5010,5010,0
|
|
20241206,185500,52041660,5010,5010,5010,5010,0
|
|
20241206,185400,52041660,5010,5010,5010,5010,0
|
|
20241206,185300,52041660,5010,5010,5010,5010,0
|
|
20241206,185200,52041660,5010,5010,5010,5010,0
|
|
20241206,185100,52041660,5010,5010,5010,5010,0
|
|
20241206,185000,52041660,5010,5010,5010,5010,0
|
|
20241206,184900,52041660,5010,5010,5010,5010,0
|
|
20241206,184800,52041660,5010,5010,5010,5010,0
|
|
20241206,184700,52041660,5010,5010,5010,5010,0
|
|
20241206,184600,52041660,5010,5010,5010,5010,0
|
|
20241206,184500,52041660,5010,5010,5010,5010,0
|
|
20241206,184400,52041660,5010,5010,5010,5010,103
|
|
20241206,184300,52041660,5010,5010,5010,5010,0
|
|
20241206,184200,52041660,5010,5010,5010,5010,0
|
|
20241206,184100,52041660,5010,5010,5010,5010,0
|
|
20241206,184000,52041660,5010,5010,5010,5010,0
|
|
20241206,183900,52041660,5010,5010,5010,5010,0
|
|
20241206,183800,52041660,5010,5010,5010,5010,0
|
|
20241206,183700,52041660,5010,5010,5010,5010,0
|
|
20241206,183600,52041660,5010,5010,5010,5010,0
|
|
20241206,183500,52041660,5010,5010,5010,5010,0
|
|
20241206,183400,52041660,5010,5010,5010,5010,0
|
|
20241206,183300,52041660,5010,5010,5010,5010,0
|
|
20241206,183200,52041660,5010,5010,5010,5010,0
|
|
20241206,183100,52041660,5010,5010,5010,5010,0
|
|
20241206,183000,52041660,5010,5010,5010,5010,0
|
|
20241206,182900,52041660,5010,5010,5010,5010,0
|
|
20241206,182800,52041660,5010,5010,5010,5010,0
|
|
20241206,182700,52041660,5010,5010,5010,5010,0
|
|
20241206,182600,52041660,5010,5010,5010,5010,0
|
|
20241206,182500,52041660,5010,5010,5010,5010,0
|
|
20241206,182400,52041660,5010,5010,5010,5010,0
|
|
20241206,182300,52041660,5010,5010,5010,5010,0
|
|
20241206,182200,52041660,5010,5010,5010,5010,0
|
|
20241206,182100,52041660,5010,5010,5010,5010,0
|
|
20241206,182000,52041660,5010,5010,5010,5010,0
|
|
20241206,181900,52041660,5010,5010,5010,5010,0
|
|
20241206,181800,52041660,5010,5010,5010,5010,0
|
|
20241206,181700,52041660,5010,5010,5010,5010,0
|
|
20241206,181600,52041660,5010,5010,5010,5010,0
|
|
20241206,181500,52041660,5010,5010,5010,5010,0
|
|
20241206,181400,52041660,5010,5010,5010,5010,103
|
|
20241206,181300,52041660,5010,5010,5010,5010,0
|
|
20241206,181200,52041660,5010,5010,5010,5010,0
|
|
20241206,181100,52041660,5010,5010,5010,5010,0
|
|
20241206,181000,52041660,5010,5010,5010,5010,0
|
|
20241206,180900,52041660,5010,5010,5010,5010,0
|
|
20241206,180800,52041660,5010,5010,5010,5010,0
|
|
20241206,180700,52041660,5010,5010,5010,5010,0
|
|
20241206,180600,52041660,5010,5010,5010,5010,0
|
|
20241206,180500,52041660,5010,5010,5010,5010,0
|
|
20241206,180400,52041660,5010,5010,5010,5010,0
|
|
20241206,180300,52041660,5010,5010,5010,5010,0
|
|
20241206,180200,52041660,5010,5010,5010,5010,0
|
|
20241206,180100,52041660,5010,5010,5010,5010,0
|
|
20241206,180000,52041660,5010,5010,5010,5010,0
|
|
20241206,175900,52041660,5010,5010,5010,5010,0
|
|
20241206,175800,52041660,5010,5010,5010,5010,0
|
|
20241206,175700,52041660,5010,5010,5010,5010,0
|
|
20241206,175600,52041660,5010,5010,5010,5010,0
|
|
20241206,175500,52041660,5010,5010,5010,5010,0
|
|
20241206,175400,52041660,5010,5010,5010,5010,0
|
|
20241206,175300,52041660,5010,5010,5010,5010,0
|
|
20241206,175200,52041660,5010,5010,5010,5010,0
|
|
20241206,175100,52041660,5010,5010,5010,5010,0
|
|
20241206,175000,52041660,5010,5010,5010,5010,0
|
|
20241206,174900,52041660,5010,5010,5010,5010,0
|
|
20241206,174800,52041660,5010,5010,5010,5010,0
|
|
20241206,174700,52041660,5010,5010,5010,5010,0
|
|
20241206,174600,52041660,5010,5010,5010,5010,0
|
|
20241206,174500,52041660,5010,5010,5010,5010,0
|
|
20241206,174400,52041660,5010,5010,5010,5010,103
|
|
20241206,174300,52041660,5010,5010,5010,5010,0
|
|
20241206,174200,52041660,5010,5010,5010,5010,0
|
|
20241206,174100,52041660,5010,5010,5010,5010,0
|
|
20241206,174000,52041660,5010,5010,5010,5010,0
|
|
20241206,173900,52041660,5010,5010,5010,5010,0
|
|
20241206,173800,52041660,5010,5010,5010,5010,0
|
|
20241206,173700,52041660,5010,5010,5010,5010,0
|
|
20241206,173600,52041660,5010,5010,5010,5010,0
|
|
20241206,173500,52041660,5010,5010,5010,5010,0
|
|
20241206,173400,52041660,5010,5010,5010,5010,0
|
|
20241206,173300,52041660,5010,5010,5010,5010,0
|
|
20241206,173200,52041660,5010,5010,5010,5010,0
|
|
20241206,173100,52041660,5010,5010,5010,5010,0
|
|
20241206,173000,52041660,5010,5010,5010,5010,0
|
|
20241206,172900,52041660,5010,5010,5010,5010,0
|
|
20241206,172800,52041660,5010,5010,5010,5010,0
|
|
20241206,172700,52041660,5010,5010,5010,5010,0
|
|
20241206,172600,52041660,5010,5010,5010,5010,0
|
|
20241206,172500,52041660,5010,5010,5010,5010,0
|
|
20241206,172400,52041660,5010,5010,5010,5010,0
|
|
20241206,172300,52041660,5010,5010,5010,5010,0
|
|
20241206,172200,52041660,5010,5010,5010,5010,0
|
|
20241206,172100,52041660,5010,5010,5010,5010,0
|
|
20241206,172000,52041660,5010,5010,5010,5010,0
|
|
20241206,171900,52041660,5010,5010,5010,5010,0
|
|
20241206,171800,52041660,5010,5010,5010,5010,0
|
|
20241206,171700,52041660,5010,5010,5010,5010,0
|
|
20241206,171600,52041660,5010,5010,5010,5010,0
|
|
20241206,171500,52041660,5010,5010,5010,5010,0
|
|
20241206,171400,52041660,5010,5010,5010,5010,103
|
|
20241206,171300,52041660,5010,5010,5010,5010,0
|
|
20241206,171200,52041660,5010,5010,5010,5010,0
|
|
20241206,171100,52041660,5010,5010,5010,5010,0
|
|
20241206,171000,52041660,5010,5010,5010,5010,0
|
|
20241206,170900,52041660,5010,5010,5010,5010,0
|
|
20241206,170800,52041660,5010,5010,5010,5010,0
|
|
20241206,170700,52041660,5010,5010,5010,5010,0
|
|
20241206,170600,52041660,5010,5010,5010,5010,0
|
|
20241206,170500,52041660,5010,5010,5010,5010,0
|
|
20241206,170400,52041660,5010,5010,5010,5010,0
|
|
20241206,170300,52041660,5010,5010,5010,5010,0
|
|
20241206,170200,52041660,5010,5010,5010,5010,0
|
|
20241206,170100,52041660,5010,5010,5010,5010,0
|
|
20241206,170000,52041660,5010,5010,5010,5010,0
|
|
20241206,165900,52041660,5010,5010,5010,5010,0
|
|
20241206,165800,52041660,5010,5010,5010,5010,0
|
|
20241206,165700,52041660,5010,5010,5010,5010,0
|
|
20241206,165600,52041660,5010,5010,5010,5010,0
|
|
20241206,165500,52041660,5010,5010,5010,5010,0
|
|
20241206,165400,52041660,5010,5010,5010,5010,0
|
|
20241206,165300,52041660,5010,5010,5010,5010,0
|
|
20241206,165200,52041660,5010,5010,5010,5010,0
|
|
20241206,165100,52041660,5010,5010,5010,5010,0
|
|
20241206,165000,52041660,5010,5010,5010,5010,0
|
|
20241206,164900,52041660,5010,5010,5010,5010,0
|
|
20241206,164800,52041660,5010,5010,5010,5010,0
|
|
20241206,164700,52041660,5010,5010,5010,5010,0
|
|
20241206,164600,52041660,5010,5010,5010,5010,0
|
|
20241206,164500,52041660,5010,5010,5010,5010,0
|
|
20241206,164400,52041660,5010,5010,5010,5010,103
|
|
20241206,164300,52041660,5010,5010,5010,5010,0
|
|
20241206,164200,52041660,5010,5010,5010,5010,0
|
|
20241206,164100,52041660,5010,5010,5010,5010,0
|
|
20241206,164000,52041660,5010,5010,5010,5010,0
|
|
20241206,163900,52041660,5010,5010,5010,5010,0
|
|
20241206,163800,52041660,5010,5010,5010,5010,0
|
|
20241206,163700,52041660,5010,5010,5010,5010,0
|
|
20241206,163600,52041660,5010,5010,5010,5010,0
|
|
20241206,163500,52041660,5010,5010,5010,5010,0
|
|
20241206,163400,52041660,5010,5010,5010,5010,0
|
|
20241206,163300,52041660,5010,5010,5010,5010,0
|
|
20241206,163200,52041660,5010,5010,5010,5010,0
|
|
20241206,163100,52041660,5010,5010,5010,5010,0
|
|
20241206,163000,52041660,5010,5010,5010,5010,0
|
|
20241206,162900,52041660,5010,5010,5010,5010,0
|
|
20241206,162800,52041660,5010,5010,5010,5010,0
|
|
20241206,162700,52041660,5010,5010,5010,5010,0
|
|
20241206,162600,52041660,5010,5010,5010,5010,0
|
|
20241206,162500,52041660,5010,5010,5010,5010,0
|
|
20241206,162400,52041660,5010,5010,5010,5010,0
|
|
20241206,162300,52041660,5010,5010,5010,5010,0
|
|
20241206,162200,52041660,5010,5010,5010,5010,0
|
|
20241206,162100,52041660,5010,5010,5010,5010,0
|
|
20241206,162000,52041660,5010,5010,5010,5010,0
|
|
20241206,161900,52041660,5010,5010,5010,5010,0
|
|
20241206,161800,52041660,5010,5010,5010,5010,0
|
|
20241206,161700,52041660,5010,5010,5010,5010,0
|
|
20241206,161600,52041660,5010,5010,5010,5010,0
|
|
20241206,161500,52041660,5010,5010,5010,5010,0
|
|
20241206,161400,52041660,5010,5010,5010,5010,103
|
|
20241206,161300,52041660,5010,5010,5010,5010,0
|
|
20241206,161200,52041660,5010,5010,5010,5010,0
|
|
20241206,161100,52041660,5010,5010,5010,5010,0
|
|
20241206,161000,52041660,5010,5010,5010,5010,0
|
|
20241206,160900,52041660,5010,5010,5010,5010,0
|
|
20241206,160800,52041660,5010,5010,5010,5010,0
|
|
20241206,160700,52041660,5010,5010,5010,5010,0
|
|
20241206,160600,52041660,5010,5010,5010,5010,0
|
|
20241206,160500,52041660,5010,5010,5010,5010,0
|
|
20241206,160400,52041660,5010,5010,5010,5010,0
|
|
20241206,160300,52041660,5010,5010,5010,5010,0
|
|
20241206,160200,52041660,5010,5010,5010,5010,0
|
|
20241206,160100,52041660,5010,5010,5010,5010,0
|
|
20241206,160000,52041660,5010,5010,5010,5010,0
|
|
20241206,155900,52041660,5010,5010,5010,5010,0
|
|
20241206,155800,52041660,5010,5010,5010,5010,0
|
|
20241206,155700,52041660,5010,5010,5010,5010,0
|
|
20241206,155600,52041660,5010,5010,5010,5010,0
|
|
20241206,155500,52041660,5010,5010,5010,5010,0
|
|
20241206,155400,52041660,5010,5010,5010,5010,0
|
|
20241206,155300,52041660,5010,5010,5010,5010,0
|
|
20241206,155200,52041660,5010,5010,5010,5010,0
|
|
20241206,155100,52041660,5010,5010,5010,5010,0
|
|
20241206,155000,52041660,5010,5010,5010,5010,0
|
|
20241206,154900,52041660,5010,5010,5010,5010,0
|
|
20241206,154800,52041660,5010,5010,5010,5010,0
|
|
20241206,154700,52041660,5010,5010,5010,5010,0
|
|
20241206,154600,52041660,5010,5010,5010,5010,0
|
|
20241206,154500,52041660,5010,5010,5010,5010,0
|
|
20241206,154400,52041660,5010,5010,5010,5010,103
|
|
20241206,154300,52041660,5010,5010,5010,5010,0
|
|
20241206,154200,52041660,5010,5010,5010,5010,0
|
|
20241206,154100,52041660,5010,5010,5010,5010,0
|
|
20241206,154000,52041660,5010,5010,5010,5010,0
|
|
20241206,153900,52041660,5010,5010,5010,5010,0
|
|
20241206,153800,52041660,5010,5010,5010,5010,0
|
|
20241206,153700,52041660,5010,5010,5010,5010,0
|
|
20241206,153600,52041660,5010,5010,5010,5010,0
|
|
20241206,153500,52041660,5010,5010,5010,5010,0
|
|
20241206,153400,52041660,5010,5010,5010,5010,0
|
|
20241206,153300,52041660,5010,5010,5010,5010,0
|
|
20241206,153200,52041660,5010,5010,5010,5010,0
|
|
20241206,153100,52041660,5010,5010,5010,5010,0
|
|
20241206,153000,52041660,5010,5010,5010,5010,103
|
|
20241206,152900,51525630,4985,4985,4985,4985,0
|
|
20241206,152800,51525630,4985,4985,4985,4985,0
|
|
20241206,152700,51525630,4985,4985,4985,4985,0
|
|
20241206,152600,51525630,4985,4985,4985,4985,0
|
|
20241206,152500,51525630,4985,4985,4985,4985,0
|
|
20241206,152400,51525630,4985,4985,4985,4985,0
|
|
20241206,152300,51525630,4985,4985,4985,4985,0
|
|
20241206,152200,51525630,4985,4985,4985,4985,0
|
|
20241206,152100,51525630,4985,4985,4985,4985,0
|
|
20241206,152000,51525630,4985,4985,4985,4985,0
|
|
20241206,151900,51525630,4985,4985,4985,4985,0
|
|
20241206,151800,51525630,4985,4985,4985,4985,0
|
|
20241206,151700,51525630,4985,4985,4985,4985,85
|
|
20241206,151600,51101905,4985,4985,4985,4985,0
|
|
20241206,151500,51101905,4985,4985,4985,4985,0
|
|
20241206,151400,51101905,4985,4985,4985,4985,0
|
|
20241206,151300,51101905,4985,4985,4985,4985,0
|
|
20241206,151200,51101905,4985,4985,4985,4985,328
|
|
20241206,151100,49466825,5020,5020,5020,5020,0
|
|
20241206,151000,49466825,5020,5020,5020,5020,0
|
|
20241206,150900,49466825,5020,5020,5020,5020,20
|
|
20241206,150800,49366425,5020,5020,5020,5020,50
|
|
20241206,150700,49115425,5030,5020,5030,5020,14
|
|
20241206,150600,49045135,5000,4985,5000,4970,366
|
|
20241206,150500,47217610,4980,4980,4980,4980,10
|
|
20241206,150400,47167810,4990,4990,4990,4990,0
|
|
20241206,150300,47167810,4990,4990,4990,4990,0
|
|
20241206,150200,47167810,4990,4990,4990,4990,0
|
|
20241206,150100,47167810,4990,4990,4990,4990,0
|
|
20241206,150000,47167810,4990,4990,4990,4990,200
|
|
20241206,145900,46169810,4990,4985,4990,4985,100
|
|
20241206,145800,45670960,4980,4980,4980,4980,0
|
|
20241206,145700,45670960,4980,4970,4980,4970,200
|
|
20241206,145600,44675740,4950,4950,4950,4950,0
|
|
20241206,145500,44675740,4950,4950,4950,4950,0
|
|
20241206,145400,44675740,4950,4950,4950,4950,0
|
|
20241206,145300,44675740,4950,4950,4950,4950,500
|
|
20241206,145200,42200740,4940,4940,4940,4940,0
|
|
20241206,145100,42200740,4940,4940,4940,4940,0
|
|
20241206,145000,42200740,4940,4970,4970,4940,201
|
|
20241206,144900,41207770,4965,4965,4965,4965,0
|
|
20241206,144800,41207770,4965,4965,4965,4965,200
|
|
20241206,144700,40214770,4965,4965,4965,4965,0
|
|
20241206,144600,40214770,4965,4965,4965,4965,0
|
|
20241206,144500,40214770,4965,4965,4965,4965,0
|
|
20241206,144400,40214770,4965,4965,4965,4965,0
|
|
20241206,144300,40214770,4965,4965,4965,4965,0
|
|
20241206,144200,40214770,4965,4965,4965,4965,0
|
|
20241206,144100,40214770,4965,4965,4965,4965,0
|
|
20241206,144000,40214770,4965,4965,4965,4965,0
|
|
20241206,143900,40214770,4965,4965,4965,4965,0
|
|
20241206,143800,40214770,4965,4965,4965,4965,0
|
|
20241206,143700,40214770,4965,4965,4965,4965,0
|
|
20241206,143600,40214770,4965,4965,4965,4965,0
|
|
20241206,143500,40214770,4965,4965,4965,4965,0
|
|
20241206,143400,40214770,4965,4965,4965,4965,0
|
|
20241206,143300,40214770,4965,4965,4965,4965,0
|
|
20241206,143200,40214770,4965,4965,4965,4965,1
|
|
20241206,143100,40209805,4955,4975,4975,4955,51
|
|
20241206,143000,39956100,4975,4975,4975,4975,0
|
|
20241206,142900,39956100,4975,4975,4975,4975,0
|
|
20241206,142800,39956100,4975,4955,4975,4955,46
|
|
20241206,142700,39728150,4975,4960,4975,4955,55
|
|
20241206,142600,39455355,4980,4980,4980,4980,0
|
|
20241206,142500,39455355,4980,4980,4980,4980,0
|
|
20241206,142400,39455355,4980,4935,4995,4935,81
|
|
20241206,142300,39054405,4935,4935,4935,4935,0
|
|
20241206,142200,39054405,4935,4935,4935,4935,0
|
|
20241206,142100,39054405,4935,4935,4935,4935,0
|
|
20241206,142000,39054405,4935,4935,4935,4935,0
|
|
20241206,141900,39054405,4935,4935,4935,4935,0
|
|
20241206,141800,39054405,4935,4930,4935,4930,7
|
|
20241206,141700,39019890,4870,4870,4870,4870,0
|
|
20241206,141600,39019890,4870,4925,5020,4870,1482
|
|
20241206,141500,31642775,4935,4935,4935,4935,0
|
|
20241206,141400,31642775,4935,4935,4935,4935,0
|
|
20241206,141300,31642775,4935,4935,4935,4935,0
|
|
20241206,141200,31642775,4935,4910,4935,4910,250
|
|
20241206,141100,30410845,4920,4920,4920,4920,0
|
|
20241206,141000,30410845,4920,4920,4920,4920,0
|
|
20241206,140900,30410845,4920,4920,4920,4920,0
|
|
20241206,140800,30410845,4920,4920,4920,4920,0
|
|
20241206,140700,30410845,4920,4870,4920,4870,11
|
|
20241206,140600,30357045,4920,4920,4920,4920,0
|
|
20241206,140500,30357045,4920,4930,4930,4920,7
|
|
20241206,140400,30322595,4870,4925,4935,4870,1315
|
|
20241206,140300,23912235,4885,4895,4895,4885,60
|
|
20241206,140200,23618785,4885,4885,4885,4885,0
|
|
20241206,140100,23618785,4885,4885,4885,4885,0
|
|
20241206,140000,23618785,4885,4895,4895,4885,50
|
|
20241206,135900,23374245,4945,4945,4945,4945,0
|
|
20241206,135800,23374245,4945,4945,4945,4945,0
|
|
20241206,135700,23374245,4945,4945,4945,4945,0
|
|
20241206,135600,23374245,4945,4910,4945,4870,360
|
|
20241206,135500,21616110,4950,4950,4950,4950,0
|
|
20241206,135400,21616110,4950,4950,4950,4950,0
|
|
20241206,135300,21616110,4950,4950,4950,4950,0
|
|
20241206,135200,21616110,4950,4950,4950,4950,0
|
|
20241206,135100,21616110,4950,4950,4950,4950,0
|
|
20241206,135000,21616110,4950,4950,4950,4950,0
|
|
20241206,134900,21616110,4950,4950,4950,4950,0
|
|
20241206,134800,21616110,4950,4950,4950,4950,0
|
|
20241206,134700,21616110,4950,4950,4950,4950,0
|
|
20241206,134600,21616110,4950,4950,4950,4950,0
|
|
20241206,134500,21616110,4950,4950,4950,4950,0
|
|
20241206,134400,21616110,4950,4950,4950,4950,0
|
|
20241206,134300,21616110,4950,4950,4950,4950,0
|
|
20241206,134200,21616110,4950,4950,4950,4950,0
|
|
20241206,134100,21616110,4950,4950,4950,4950,0
|
|
20241206,134000,21616110,4950,4950,4950,4950,0
|
|
20241206,133900,21616110,4950,4950,4950,4950,0
|
|
20241206,133800,21616110,4950,4950,4950,4950,0
|
|
20241206,133700,21616110,4950,4950,4950,4950,0
|
|
20241206,133600,21616110,4950,4950,4950,4950,0
|
|
20241206,133500,21616110,4950,4945,4950,4945,17
|
|
20241206,133400,21532035,4945,4900,4945,4900,64
|
|
20241206,133300,21218390,4900,4900,4900,4900,0
|
|
20241206,133200,21218390,4900,4900,4900,4900,0
|
|
20241206,133100,21218390,4900,4930,4930,4900,937
|
|
20241206,133000,16623920,4995,4995,4995,4995,0
|
|
20241206,132900,16623920,4995,4995,4995,4995,0
|
|
20241206,132800,16623920,4995,4995,4995,4995,0
|
|
20241206,132700,16623920,4995,4995,4995,4995,0
|
|
20241206,132600,16623920,4995,4995,4995,4995,0
|
|
20241206,132500,16623920,4995,4995,4995,4995,0
|
|
20241206,132400,16623920,4995,4995,4995,4995,0
|
|
20241206,132300,16623920,4995,4995,4995,4995,0
|
|
20241206,132200,16623920,4995,4995,4995,4995,0
|
|
20241206,132100,16623920,4995,4995,4995,4995,0
|
|
20241206,132000,16623920,4995,4995,4995,4995,0
|
|
20241206,131900,16623920,4995,4985,4995,4985,6
|
|
20241206,131800,16594000,4990,4920,4990,4920,2
|
|
20241206,131700,16584090,4905,4905,4905,4905,0
|
|
20241206,131600,16584090,4905,4905,4905,4905,0
|
|
20241206,131500,16584090,4905,4905,4905,4905,0
|
|
20241206,131400,16584090,4905,4985,4985,4905,300
|
|
20241206,131300,15109860,4995,4995,4995,4995,0
|
|
20241206,131200,15109860,4995,4995,4995,4995,0
|
|
20241206,131100,15109860,4995,4995,4995,4995,0
|
|
20241206,131000,15109860,4995,4995,4995,4995,0
|
|
20241206,130900,15109860,4995,4995,4995,4995,0
|
|
20241206,130800,15109860,4995,4995,4995,4995,0
|
|
20241206,130700,15109860,4995,4995,4995,4995,0
|
|
20241206,130600,15109860,4995,4995,4995,4995,0
|
|
20241206,130500,15109860,4995,4995,4995,4995,0
|
|
20241206,130400,15109860,4995,4995,4995,4995,1
|
|
20241206,130300,15104865,4995,4995,4995,4995,0
|
|
20241206,130200,15104865,4995,4995,4995,4995,0
|
|
20241206,130100,15104865,4995,4995,4995,4995,0
|
|
20241206,130000,15104865,4995,4995,4995,4995,0
|
|
20241206,125900,15104865,4995,4995,4995,4995,0
|
|
20241206,125800,15104865,4995,4995,4995,4995,0
|
|
20241206,125700,15104865,4995,4995,4995,4995,0
|
|
20241206,125600,15104865,4995,4995,4995,4995,0
|
|
20241206,125500,15104865,4995,4995,4995,4995,0
|
|
20241206,125400,15104865,4995,4995,4995,4995,0
|
|
20241206,125300,15104865,4995,4995,4995,4995,0
|
|
20241206,125200,15104865,4995,4995,4995,4995,0
|
|
20241206,125100,15104865,4995,4995,4995,4995,0
|
|
20241206,125000,15104865,4995,4995,4995,4995,0
|
|
20241206,124900,15104865,4995,4995,4995,4995,0
|
|
20241206,124800,15104865,4995,4995,4995,4995,0
|
|
20241206,124700,15104865,4995,4995,4995,4995,0
|
|
20241206,124600,15104865,4995,4995,4995,4995,0
|
|
20241206,124500,15104865,4995,4995,4995,4995,0
|
|
20241206,124400,15104865,4995,4995,4995,4995,0
|
|
20241206,124300,15104865,4995,4995,4995,4995,3
|
|
20241206,124200,15089880,4995,4995,4995,4995,0
|
|
20241206,124100,15089880,4995,4995,4995,4995,0
|
|
20241206,124000,15089880,4995,4995,4995,4995,0
|
|
20241206,123900,15089880,4995,4995,4995,4995,0
|
|
20241206,123800,15089880,4995,4995,4995,4995,0
|
|
20241206,123700,15089880,4995,4995,4995,4995,0
|
|
20241206,123600,15089880,4995,4995,4995,4995,0
|
|
20241206,123500,15089880,4995,4995,4995,4995,0
|
|
20241206,123400,15089880,4995,4995,4995,4995,0
|
|
20241206,123300,15089880,4995,4995,4995,4995,0
|
|
20241206,123200,15089880,4995,4995,4995,4995,0
|
|
20241206,123100,15089880,4995,4995,4995,4995,0
|
|
20241206,123000,15089880,4995,4995,4995,4995,0
|
|
20241206,122900,15089880,4995,4995,4995,4995,0
|
|
20241206,122800,15089880,4995,4995,4995,4995,0
|
|
20241206,122700,15089880,4995,4995,4995,4995,0
|
|
20241206,122600,15089880,4995,4995,4995,4995,0
|
|
20241206,122500,15089880,4995,4995,4995,4995,0
|
|
20241206,122400,15089880,4995,4995,4995,4995,0
|
|
20241206,122300,15089880,4995,4995,4995,4995,0
|
|
20241206,122200,15089880,4995,4995,4995,4995,0
|
|
20241206,122100,15089880,4995,4995,4995,4995,0
|
|
20241206,122000,15089880,4995,4995,4995,4995,0
|
|
20241206,121900,15089880,4995,4995,4995,4995,0
|
|
20241206,121800,15089880,4995,4995,4995,4995,0
|
|
20241206,121700,15089880,4995,4995,4995,4995,0
|
|
20241206,121600,15089880,4995,4995,4995,4995,0
|
|
20241206,121500,15089880,4995,4995,4995,4995,0
|
|
20241206,121400,15089880,4995,4995,4995,4995,0
|
|
20241206,121300,15089880,4995,4995,4995,4995,0
|
|
20241206,121200,15089880,4995,4995,4995,4995,1
|
|
20241206,121100,15084885,4985,4985,4985,4985,0
|
|
20241206,121000,15084885,4985,4985,4985,4985,0
|
|
20241206,120900,15084885,4985,4990,4995,4985,8
|
|
20241206,120800,15044970,4980,4980,4980,4980,0
|
|
20241206,120700,15044970,4980,4980,4980,4980,0
|
|
20241206,120600,15044970,4980,4980,4980,4980,0
|
|
20241206,120500,15044970,4980,4980,4980,4980,146
|
|
20241206,120400,14317890,4980,4980,4980,4980,0
|
|
20241206,120300,14317890,4980,4980,4980,4980,0
|
|
20241206,120200,14317890,4980,4980,4980,4980,0
|
|
20241206,120100,14317890,4980,4980,4980,4980,1
|
|
20241206,120000,14312910,4960,4960,4960,4960,0
|
|
20241206,115900,14312910,4960,4960,4960,4960,0
|
|
20241206,115800,14312910,4960,4965,4965,4960,24
|
|
20241206,115700,14193810,4980,4980,4980,4980,1
|
|
20241206,115600,14188830,4965,4965,4965,4965,0
|
|
20241206,115500,14188830,4965,4965,4965,4965,1
|
|
20241206,115400,14183865,4980,4980,4980,4980,0
|
|
20241206,115300,14183865,4980,4980,4980,4980,2
|
|
20241206,115200,14173905,4980,4955,4980,4955,13
|
|
20241206,115100,14109465,4960,4960,4960,4960,11
|
|
20241206,115000,14054905,4990,4990,4990,4990,0
|
|
20241206,114900,14054905,4990,4960,4990,4960,11
|
|
20241206,114800,14000315,4960,4960,4960,4960,0
|
|
20241206,114700,14000315,4960,4990,4990,4960,7
|
|
20241206,114600,13965565,4955,4955,4955,4955,0
|
|
20241206,114500,13965565,4955,4955,4955,4955,0
|
|
20241206,114400,13965565,4955,4955,4955,4955,0
|
|
20241206,114300,13965565,4955,4955,4955,4955,0
|
|
20241206,114200,13965565,4955,4955,4955,4955,5
|
|
20241206,114100,13940790,4995,4995,4995,4995,0
|
|
20241206,114000,13940790,4995,4995,4995,4995,0
|
|
20241206,113900,13940790,4995,4995,4995,4995,0
|
|
20241206,113800,13940790,4995,4995,4995,4995,0
|
|
20241206,113700,13940790,4995,4995,4995,4995,0
|
|
20241206,113600,13940790,4995,4995,4995,4995,0
|
|
20241206,113500,13940790,4995,4995,4995,4995,0
|
|
20241206,113400,13940790,4995,4995,4995,4995,0
|
|
20241206,113300,13940790,4995,4995,4995,4995,0
|
|
20241206,113200,13940790,4995,4995,4995,4995,0
|
|
20241206,113100,13940790,4995,4985,4995,4985,7
|
|
20241206,113000,13905860,4990,4990,4990,4990,0
|
|
20241206,112900,13905860,4990,4990,4990,4990,0
|
|
20241206,112800,13905860,4990,4990,4990,4990,0
|
|
20241206,112700,13905860,4990,4990,4990,4990,0
|
|
20241206,112600,13905860,4990,4990,4990,4990,0
|
|
20241206,112500,13905860,4990,4990,4990,4990,0
|
|
20241206,112400,13905860,4990,4990,4990,4990,1
|
|
20241206,112300,13900870,4970,4970,4970,4970,0
|
|
20241206,112200,13900870,4970,4970,4970,4970,88
|
|
20241206,112100,13463510,4970,4970,4970,4970,0
|
|
20241206,112000,13463510,4970,4970,4970,4970,0
|
|
20241206,111900,13463510,4970,4970,4970,4970,4
|
|
20241206,111800,13443630,4995,4990,4995,4990,2
|
|
20241206,111700,13433645,4980,4980,4980,4980,0
|
|
20241206,111600,13433645,4980,4980,4980,4980,0
|
|
20241206,111500,13433645,4980,4980,4980,4980,0
|
|
20241206,111400,13433645,4980,4980,4980,4980,0
|
|
20241206,111300,13433645,4980,4980,4980,4980,0
|
|
20241206,111200,13433645,4980,4980,4980,4980,0
|
|
20241206,111100,13433645,4980,4980,4980,4980,0
|
|
20241206,111000,13433645,4980,4980,4980,4980,0
|
|
20241206,110900,13433645,4980,4980,4980,4980,4
|
|
20241206,110800,13413725,4995,4985,4995,4980,55
|
|
20241206,110700,13139725,4980,4980,4980,4980,34
|
|
20241206,110600,12970405,4980,4970,4980,4970,122
|
|
20241206,110500,12363215,4980,4980,4980,4980,0
|
|
20241206,110400,12363215,4980,4980,4980,4980,0
|
|
20241206,110300,12363215,4980,4945,4980,4945,20
|
|
20241206,110200,12264035,4915,4915,4915,4915,0
|
|
20241206,110100,12264035,4915,4915,4915,4915,0
|
|
20241206,110000,12264035,4915,4910,4915,4910,129
|
|
20241206,105900,11630600,4910,4915,4915,4910,17
|
|
20241206,105800,11547125,4915,4915,4915,4915,0
|
|
20241206,105700,11547125,4915,4915,4915,4915,9
|
|
20241206,105600,11502890,4910,4910,4910,4910,0
|
|
20241206,105500,11502890,4910,4910,4910,4910,0
|
|
20241206,105400,11502890,4910,4910,4910,4910,48
|
|
20241206,105300,11267210,4910,4950,4955,4910,222
|
|
20241206,105200,10177105,4915,4915,4915,4915,7
|
|
20241206,105100,10142700,4960,4960,4960,4960,0
|
|
20241206,105000,10142700,4960,4960,4960,4960,0
|
|
20241206,104900,10142700,4960,4960,4960,4960,0
|
|
20241206,104800,10142700,4960,4975,4975,4910,448
|
|
20241206,104700,7936980,4950,4955,4955,4950,10
|
|
20241206,104600,7887465,4980,4980,4980,4980,0
|
|
20241206,104500,7887465,4980,4980,4980,4980,1
|
|
20241206,104400,7882485,4955,4955,4955,4955,27
|
|
20241206,104300,7748700,4985,4985,4985,4985,0
|
|
20241206,104200,7748700,4985,4985,4985,4985,0
|
|
20241206,104100,7748700,4985,4985,4985,4985,0
|
|
20241206,104000,7748700,4985,4985,4985,4985,0
|
|
20241206,103900,7748700,4985,4985,4985,4985,0
|
|
20241206,103800,7748700,4985,4985,4985,4985,0
|
|
20241206,103700,7748700,4985,4985,4985,4985,0
|
|
20241206,103600,7748700,4985,4985,4985,4985,0
|
|
20241206,103500,7748700,4985,4985,4985,4985,0
|
|
20241206,103400,7748700,4985,4985,4985,4985,0
|
|
20241206,103300,7748700,4985,4985,4985,4985,0
|
|
20241206,103200,7748700,4985,4985,4985,4985,0
|
|
20241206,103100,7748700,4985,4985,4985,4985,0
|
|
20241206,103000,7748700,4985,4985,4985,4985,0
|
|
20241206,102900,7748700,4985,4985,4985,4985,0
|
|
20241206,102800,7748700,4985,4985,4985,4985,0
|
|
20241206,102700,7748700,4985,4985,4985,4985,4
|
|
20241206,102600,7728760,4985,4985,4985,4985,0
|
|
20241206,102500,7728760,4985,4985,4985,4985,0
|
|
20241206,102400,7728760,4985,4985,4985,4950,3
|
|
20241206,102300,7713840,4985,4985,4985,4985,2
|
|
20241206,102200,7703870,4985,4985,4985,4985,2
|
|
20241206,102100,7693900,4985,4960,4985,4960,4
|
|
20241206,102000,7674035,4965,4965,4965,4965,12
|
|
20241206,101900,7614455,4970,4985,4985,4970,5
|
|
20241206,101800,7589575,4970,4970,4970,4970,1
|
|
20241206,101700,7584605,4995,4965,4995,4950,262
|
|
20241206,101600,6285590,4990,4990,4990,4990,0
|
|
20241206,101500,6285590,4990,4990,4990,4990,0
|
|
20241206,101400,6285590,4990,4990,4990,4990,0
|
|
20241206,101300,6285590,4990,4990,4990,4990,2
|
|
20241206,101200,6275610,4990,4990,4990,4990,0
|
|
20241206,101100,6275610,4990,4990,4990,4990,0
|
|
20241206,101000,6275610,4990,4990,4990,4990,0
|
|
20241206,100900,6275610,4990,4990,4990,4990,0
|
|
20241206,100800,6275610,4990,4990,4990,4990,0
|
|
20241206,100700,6275610,4990,4990,4990,4990,0
|
|
20241206,100600,6275610,4990,4965,4990,4965,19
|
|
20241206,100500,6181150,4965,4965,4965,4965,0
|
|
20241206,100400,6181150,4965,4965,4965,4965,0
|
|
20241206,100300,6181150,4965,4965,4965,4965,0
|
|
20241206,100200,6181150,4965,4975,4985,4965,69
|
|
20241206,100100,5838210,4970,4970,4970,4970,20
|
|
20241206,100000,5738810,4980,4980,4980,4980,0
|
|
20241206,095900,5738810,4980,4980,4980,4980,0
|
|
20241206,095800,5738810,4980,4980,4980,4980,0
|
|
20241206,095700,5738810,4980,4980,4980,4980,0
|
|
20241206,095600,5738810,4980,4980,4980,4980,0
|
|
20241206,095500,5738810,4980,4980,4980,4980,0
|
|
20241206,095400,5738810,4980,4980,4980,4980,0
|
|
20241206,095300,5738810,4980,4980,4980,4980,0
|
|
20241206,095200,5738810,4980,4980,4980,4980,0
|
|
20241206,095100,5738810,4980,4980,4980,4980,0
|
|
20241206,095000,5738810,4980,4980,4980,4980,5
|
|
20241206,094900,5713910,4985,4985,4985,4985,0
|
|
20241206,094800,5713910,4985,4985,4985,4985,0
|
|
20241206,094700,5713910,4985,4985,4985,4985,0
|
|
20241206,094600,5713910,4985,4985,4985,4985,0
|
|
20241206,094500,5713910,4985,4985,4985,4985,1
|
|
20241206,094400,5708925,4985,4985,4985,4985,0
|
|
20241206,094300,5708925,4985,4985,4985,4985,9
|
|
20241206,094200,5664060,4985,4965,4985,4965,3
|
|
20241206,094100,5649125,4960,4960,4960,4960,11
|
|
20241206,094000,5594565,4985,4985,4985,4985,2
|
|
20241206,093900,5584595,4985,4985,4985,4985,1
|
|
20241206,093800,5579610,4955,4955,4955,4955,0
|
|
20241206,093700,5579610,4955,4955,4955,4955,26
|
|
20241206,093600,5450780,4955,4985,4985,4955,50
|
|
20241206,093500,5202470,5040,5040,5040,5040,0
|
|
20241206,093400,5202470,5040,5040,5040,5040,0
|
|
20241206,093300,5202470,5040,5040,5040,5040,0
|
|
20241206,093200,5202470,5040,5040,5040,5040,0
|
|
20241206,093100,5202470,5040,5040,5040,5040,0
|
|
20241206,093000,5202470,5040,5040,5040,5040,0
|
|
20241206,092900,5202470,5040,5040,5040,5040,0
|
|
20241206,092800,5202470,5040,5040,5040,5040,0
|
|
20241206,092700,5202470,5040,5040,5040,5040,0
|
|
20241206,092600,5202470,5040,5040,5040,5040,0
|
|
20241206,092500,5202470,5040,5040,5040,5040,0
|
|
20241206,092400,5202470,5040,5020,5040,5020,19
|
|
20241206,092300,5106780,5040,5040,5040,5040,0
|
|
20241206,092200,5106780,5040,5040,5040,5040,0
|
|
20241206,092100,5106780,5040,5040,5040,5040,0
|
|
20241206,092000,5106780,5040,5040,5040,5040,0
|
|
20241206,091900,5106780,5040,5040,5040,5040,0
|
|
20241206,091800,5106780,5040,5040,5040,5040,0
|
|
20241206,091700,5106780,5040,5040,5040,5040,0
|
|
20241206,091600,5106780,5040,5040,5040,5040,0
|
|
20241206,091500,5106780,5040,5040,5040,5040,0
|
|
20241206,091400,5106780,5040,5040,5040,5040,0
|
|
20241206,091300,5106780,5040,5040,5040,5040,200
|
|
20241206,091200,4098780,5050,5050,5050,5050,0
|
|
20241206,091100,4098780,5050,5050,5050,5050,0
|
|
20241206,091000,4098780,5050,5040,5050,5040,3
|
|
20241206,090900,4083650,5020,5020,5020,5020,0
|
|
20241206,090800,4083650,5020,5020,5020,5020,0
|
|
20241206,090700,4083650,5020,5020,5020,5020,4
|
|
20241206,090600,4063570,5050,5050,5050,5050,0
|
|
20241206,090500,4063570,5050,5050,5050,5050,0
|
|
20241206,090400,4063570,5050,5050,5050,5050,0
|
|
20241206,090300,4063570,5050,5050,5050,5050,1
|
|
20241206,090200,4058520,5000,5000,5000,5000,0
|
|
20241206,090100,4058520,5000,5000,5090,5000,6
|
|
20241206,090000,4028380,4960,4905,4960,4905,821
|