677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201400,136334090,4755,4755,4755,4755,608
|
|
20241209,201300,136334090,4755,4755,4755,4755,0
|
|
20241209,201200,136334090,4755,4755,4755,4755,0
|
|
20241209,201100,136334090,4755,4755,4755,4755,0
|
|
20241209,201000,136334090,4755,4755,4755,4755,0
|
|
20241209,200900,136334090,4755,4755,4755,4755,0
|
|
20241209,200800,136334090,4755,4755,4755,4755,0
|
|
20241209,200700,136334090,4755,4755,4755,4755,0
|
|
20241209,200600,136334090,4755,4755,4755,4755,0
|
|
20241209,200500,136334090,4755,4755,4755,4755,0
|
|
20241209,200400,136334090,4755,4755,4755,4755,0
|
|
20241209,200300,136334090,4755,4755,4755,4755,0
|
|
20241209,200200,136334090,4755,4755,4755,4755,0
|
|
20241209,200100,136334090,4755,4755,4755,4755,0
|
|
20241209,200000,136334090,4755,4755,4755,4755,0
|
|
20241209,195900,136334090,4755,4755,4755,4755,0
|
|
20241209,195800,136334090,4755,4755,4755,4755,0
|
|
20241209,195700,136334090,4755,4755,4755,4755,0
|
|
20241209,195600,136334090,4755,4755,4755,4755,0
|
|
20241209,195500,136334090,4755,4755,4755,4755,0
|
|
20241209,195400,136334090,4755,4755,4755,4755,0
|
|
20241209,195300,136334090,4755,4755,4755,4755,0
|
|
20241209,195200,136334090,4755,4755,4755,4755,0
|
|
20241209,195100,136334090,4755,4755,4755,4755,0
|
|
20241209,195000,136334090,4755,4755,4755,4755,0
|
|
20241209,194900,136334090,4755,4755,4755,4755,0
|
|
20241209,194800,136334090,4755,4755,4755,4755,0
|
|
20241209,194700,136334090,4755,4755,4755,4755,0
|
|
20241209,194600,136334090,4755,4755,4755,4755,0
|
|
20241209,194500,136334090,4755,4755,4755,4755,0
|
|
20241209,194400,136334090,4755,4755,4755,4755,608
|
|
20241209,194300,136334090,4755,4755,4755,4755,0
|
|
20241209,194200,136334090,4755,4755,4755,4755,0
|
|
20241209,194100,136334090,4755,4755,4755,4755,0
|
|
20241209,194000,136334090,4755,4755,4755,4755,0
|
|
20241209,193900,136334090,4755,4755,4755,4755,0
|
|
20241209,193800,136334090,4755,4755,4755,4755,0
|
|
20241209,193700,136334090,4755,4755,4755,4755,0
|
|
20241209,193600,136334090,4755,4755,4755,4755,0
|
|
20241209,193500,136334090,4755,4755,4755,4755,0
|
|
20241209,193400,136334090,4755,4755,4755,4755,0
|
|
20241209,193300,136334090,4755,4755,4755,4755,0
|
|
20241209,193200,136334090,4755,4755,4755,4755,0
|
|
20241209,193100,136334090,4755,4755,4755,4755,0
|
|
20241209,193000,136334090,4755,4755,4755,4755,0
|
|
20241209,192900,136334090,4755,4755,4755,4755,0
|
|
20241209,192800,136334090,4755,4755,4755,4755,0
|
|
20241209,192700,136334090,4755,4755,4755,4755,0
|
|
20241209,192600,136334090,4755,4755,4755,4755,0
|
|
20241209,192500,136334090,4755,4755,4755,4755,0
|
|
20241209,192400,136334090,4755,4755,4755,4755,0
|
|
20241209,192300,136334090,4755,4755,4755,4755,0
|
|
20241209,192200,136334090,4755,4755,4755,4755,0
|
|
20241209,192100,136334090,4755,4755,4755,4755,0
|
|
20241209,192000,136334090,4755,4755,4755,4755,0
|
|
20241209,191900,136334090,4755,4755,4755,4755,0
|
|
20241209,191800,136334090,4755,4755,4755,4755,0
|
|
20241209,191700,136334090,4755,4755,4755,4755,0
|
|
20241209,191600,136334090,4755,4755,4755,4755,0
|
|
20241209,191500,136334090,4755,4755,4755,4755,0
|
|
20241209,191400,136334090,4755,4755,4755,4755,608
|
|
20241209,191300,136334090,4755,4755,4755,4755,0
|
|
20241209,191200,136334090,4755,4755,4755,4755,0
|
|
20241209,191100,136334090,4755,4755,4755,4755,0
|
|
20241209,191000,136334090,4755,4755,4755,4755,0
|
|
20241209,190900,136334090,4755,4755,4755,4755,0
|
|
20241209,190800,136334090,4755,4755,4755,4755,0
|
|
20241209,190700,136334090,4755,4755,4755,4755,0
|
|
20241209,190600,136334090,4755,4755,4755,4755,0
|
|
20241209,190500,136334090,4755,4755,4755,4755,0
|
|
20241209,190400,136334090,4755,4755,4755,4755,0
|
|
20241209,190300,136334090,4755,4755,4755,4755,0
|
|
20241209,190200,136334090,4755,4755,4755,4755,0
|
|
20241209,190100,136334090,4755,4755,4755,4755,0
|
|
20241209,190000,136334090,4755,4755,4755,4755,0
|
|
20241209,185900,136334090,4755,4755,4755,4755,0
|
|
20241209,185800,136334090,4755,4755,4755,4755,0
|
|
20241209,185700,136334090,4755,4755,4755,4755,0
|
|
20241209,185600,136334090,4755,4755,4755,4755,0
|
|
20241209,185500,136334090,4755,4755,4755,4755,0
|
|
20241209,185400,136334090,4755,4755,4755,4755,0
|
|
20241209,185300,136334090,4755,4755,4755,4755,0
|
|
20241209,185200,136334090,4755,4755,4755,4755,0
|
|
20241209,185100,136334090,4755,4755,4755,4755,0
|
|
20241209,185000,136334090,4755,4755,4755,4755,0
|
|
20241209,184900,136334090,4755,4755,4755,4755,0
|
|
20241209,184800,136334090,4755,4755,4755,4755,0
|
|
20241209,184700,136334090,4755,4755,4755,4755,0
|
|
20241209,184600,136334090,4755,4755,4755,4755,0
|
|
20241209,184500,136334090,4755,4755,4755,4755,0
|
|
20241209,184400,136334090,4755,4755,4755,4755,608
|
|
20241209,184300,136334090,4755,4755,4755,4755,0
|
|
20241209,184200,136334090,4755,4755,4755,4755,0
|
|
20241209,184100,136334090,4755,4755,4755,4755,0
|
|
20241209,184000,136334090,4755,4755,4755,4755,0
|
|
20241209,183900,136334090,4755,4755,4755,4755,0
|
|
20241209,183800,136334090,4755,4755,4755,4755,0
|
|
20241209,183700,136334090,4755,4755,4755,4755,0
|
|
20241209,183600,136334090,4755,4755,4755,4755,0
|
|
20241209,183500,136334090,4755,4755,4755,4755,0
|
|
20241209,183400,136334090,4755,4755,4755,4755,0
|
|
20241209,183300,136334090,4755,4755,4755,4755,0
|
|
20241209,183200,136334090,4755,4755,4755,4755,0
|
|
20241209,183100,136334090,4755,4755,4755,4755,0
|
|
20241209,183000,136334090,4755,4755,4755,4755,0
|
|
20241209,182900,136334090,4755,4755,4755,4755,0
|
|
20241209,182800,136334090,4755,4755,4755,4755,0
|
|
20241209,182700,136334090,4755,4755,4755,4755,0
|
|
20241209,182600,136334090,4755,4755,4755,4755,0
|
|
20241209,182500,136334090,4755,4755,4755,4755,0
|
|
20241209,182400,136334090,4755,4755,4755,4755,0
|
|
20241209,182300,136334090,4755,4755,4755,4755,0
|
|
20241209,182200,136334090,4755,4755,4755,4755,0
|
|
20241209,182100,136334090,4755,4755,4755,4755,0
|
|
20241209,182000,136334090,4755,4755,4755,4755,0
|
|
20241209,181900,136334090,4755,4755,4755,4755,0
|
|
20241209,181800,136334090,4755,4755,4755,4755,0
|
|
20241209,181700,136334090,4755,4755,4755,4755,0
|
|
20241209,181600,136334090,4755,4755,4755,4755,0
|
|
20241209,181500,136334090,4755,4755,4755,4755,0
|
|
20241209,181400,136334090,4755,4755,4755,4755,608
|
|
20241209,181300,136334090,4755,4755,4755,4755,0
|
|
20241209,181200,136334090,4755,4755,4755,4755,0
|
|
20241209,181100,136334090,4755,4755,4755,4755,0
|
|
20241209,181000,136334090,4755,4755,4755,4755,0
|
|
20241209,180900,136334090,4755,4755,4755,4755,0
|
|
20241209,180800,136334090,4755,4755,4755,4755,0
|
|
20241209,180700,136334090,4755,4755,4755,4755,0
|
|
20241209,180600,136334090,4755,4755,4755,4755,0
|
|
20241209,180500,136334090,4755,4755,4755,4755,0
|
|
20241209,180400,136334090,4755,4755,4755,4755,0
|
|
20241209,180300,136334090,4755,4755,4755,4755,0
|
|
20241209,180200,136334090,4755,4755,4755,4755,0
|
|
20241209,180100,136334090,4755,4755,4755,4755,0
|
|
20241209,180000,136334090,4755,4755,4755,4755,0
|
|
20241209,175900,136334090,4755,4755,4755,4755,0
|
|
20241209,175800,136334090,4755,4755,4755,4755,0
|
|
20241209,175700,136334090,4755,4755,4755,4755,0
|
|
20241209,175600,136334090,4755,4755,4755,4755,0
|
|
20241209,175500,136334090,4755,4755,4755,4755,0
|
|
20241209,175400,136334090,4755,4755,4755,4755,0
|
|
20241209,175300,136334090,4755,4755,4755,4755,0
|
|
20241209,175200,136334090,4755,4755,4755,4755,0
|
|
20241209,175100,136334090,4755,4755,4755,4755,0
|
|
20241209,175000,136334090,4755,4755,4755,4755,0
|
|
20241209,174900,136334090,4755,4755,4755,4755,0
|
|
20241209,174800,136334090,4755,4755,4755,4755,0
|
|
20241209,174700,136334090,4755,4755,4755,4755,0
|
|
20241209,174600,136334090,4755,4755,4755,4755,0
|
|
20241209,174500,136334090,4755,4755,4755,4755,0
|
|
20241209,174400,136334090,4755,4755,4755,4755,608
|
|
20241209,174300,136334090,4755,4755,4755,4755,0
|
|
20241209,174200,136334090,4755,4755,4755,4755,0
|
|
20241209,174100,136334090,4755,4755,4755,4755,0
|
|
20241209,174000,136334090,4755,4755,4755,4755,0
|
|
20241209,173900,136334090,4755,4755,4755,4755,0
|
|
20241209,173800,136334090,4755,4755,4755,4755,0
|
|
20241209,173700,136334090,4755,4755,4755,4755,0
|
|
20241209,173600,136334090,4755,4755,4755,4755,0
|
|
20241209,173500,136334090,4755,4755,4755,4755,0
|
|
20241209,173400,136334090,4755,4755,4755,4755,0
|
|
20241209,173300,136334090,4755,4755,4755,4755,0
|
|
20241209,173200,136334090,4755,4755,4755,4755,0
|
|
20241209,173100,136334090,4755,4755,4755,4755,0
|
|
20241209,173000,136334090,4755,4755,4755,4755,0
|
|
20241209,172900,136334090,4755,4755,4755,4755,0
|
|
20241209,172800,136334090,4755,4755,4755,4755,0
|
|
20241209,172700,136334090,4755,4755,4755,4755,0
|
|
20241209,172600,136334090,4755,4755,4755,4755,0
|
|
20241209,172500,136334090,4755,4755,4755,4755,0
|
|
20241209,172400,136334090,4755,4755,4755,4755,0
|
|
20241209,172300,136334090,4755,4755,4755,4755,0
|
|
20241209,172200,136334090,4755,4755,4755,4755,0
|
|
20241209,172100,136334090,4755,4755,4755,4755,0
|
|
20241209,172000,136334090,4755,4755,4755,4755,0
|
|
20241209,171900,136334090,4755,4755,4755,4755,0
|
|
20241209,171800,136334090,4755,4755,4755,4755,0
|
|
20241209,171700,136334090,4755,4755,4755,4755,0
|
|
20241209,171600,136334090,4755,4755,4755,4755,0
|
|
20241209,171500,136334090,4755,4755,4755,4755,0
|
|
20241209,171400,136334090,4755,4755,4755,4755,608
|
|
20241209,171300,136334090,4755,4755,4755,4755,0
|
|
20241209,171200,136334090,4755,4755,4755,4755,0
|
|
20241209,171100,136334090,4755,4755,4755,4755,0
|
|
20241209,171000,136334090,4755,4755,4755,4755,0
|
|
20241209,170900,136334090,4755,4755,4755,4755,0
|
|
20241209,170800,136334090,4755,4755,4755,4755,0
|
|
20241209,170700,136334090,4755,4755,4755,4755,0
|
|
20241209,170600,136334090,4755,4755,4755,4755,0
|
|
20241209,170500,136334090,4755,4755,4755,4755,0
|
|
20241209,170400,136334090,4755,4755,4755,4755,0
|
|
20241209,170300,136334090,4755,4755,4755,4755,0
|
|
20241209,170200,136334090,4755,4755,4755,4755,0
|
|
20241209,170100,136334090,4755,4755,4755,4755,0
|
|
20241209,170000,136334090,4755,4755,4755,4755,0
|
|
20241209,165900,136334090,4755,4755,4755,4755,0
|
|
20241209,165800,136334090,4755,4755,4755,4755,0
|
|
20241209,165700,136334090,4755,4755,4755,4755,0
|
|
20241209,165600,136334090,4755,4755,4755,4755,0
|
|
20241209,165500,136334090,4755,4755,4755,4755,0
|
|
20241209,165400,136334090,4755,4755,4755,4755,0
|
|
20241209,165300,136334090,4755,4755,4755,4755,0
|
|
20241209,165200,136334090,4755,4755,4755,4755,0
|
|
20241209,165100,136334090,4755,4755,4755,4755,0
|
|
20241209,165000,136334090,4755,4755,4755,4755,0
|
|
20241209,164900,136334090,4755,4755,4755,4755,0
|
|
20241209,164800,136334090,4755,4755,4755,4755,0
|
|
20241209,164700,136334090,4755,4755,4755,4755,0
|
|
20241209,164600,136334090,4755,4755,4755,4755,0
|
|
20241209,164500,136334090,4755,4755,4755,4755,0
|
|
20241209,164400,136334090,4755,4755,4755,4755,608
|
|
20241209,164300,136334090,4755,4755,4755,4755,0
|
|
20241209,164200,136334090,4755,4755,4755,4755,0
|
|
20241209,164100,136334090,4755,4755,4755,4755,0
|
|
20241209,164000,136334090,4755,4755,4755,4755,0
|
|
20241209,163900,136334090,4755,4755,4755,4755,0
|
|
20241209,163800,136334090,4755,4755,4755,4755,0
|
|
20241209,163700,136334090,4755,4755,4755,4755,0
|
|
20241209,163600,136334090,4755,4755,4755,4755,0
|
|
20241209,163500,136334090,4755,4755,4755,4755,0
|
|
20241209,163400,136334090,4755,4755,4755,4755,0
|
|
20241209,163300,136334090,4755,4755,4755,4755,0
|
|
20241209,163200,136334090,4755,4755,4755,4755,0
|
|
20241209,163100,136334090,4755,4755,4755,4755,0
|
|
20241209,163000,136334090,4755,4755,4755,4755,0
|
|
20241209,162900,136334090,4755,4755,4755,4755,0
|
|
20241209,162800,136334090,4755,4755,4755,4755,0
|
|
20241209,162700,136334090,4755,4755,4755,4755,0
|
|
20241209,162600,136334090,4755,4755,4755,4755,0
|
|
20241209,162500,136334090,4755,4755,4755,4755,0
|
|
20241209,162400,136334090,4755,4755,4755,4755,0
|
|
20241209,162300,136334090,4755,4755,4755,4755,0
|
|
20241209,162200,136334090,4755,4755,4755,4755,0
|
|
20241209,162100,136334090,4755,4755,4755,4755,0
|
|
20241209,162000,136334090,4755,4755,4755,4755,0
|
|
20241209,161900,136334090,4755,4755,4755,4755,0
|
|
20241209,161800,136334090,4755,4755,4755,4755,0
|
|
20241209,161700,136334090,4755,4755,4755,4755,0
|
|
20241209,161600,136334090,4755,4755,4755,4755,0
|
|
20241209,161500,136334090,4755,4755,4755,4755,0
|
|
20241209,161400,136334090,4755,4755,4755,4755,608
|
|
20241209,161300,136334090,4755,4755,4755,4755,0
|
|
20241209,161200,136334090,4755,4755,4755,4755,0
|
|
20241209,161100,136334090,4755,4755,4755,4755,0
|
|
20241209,161000,136334090,4755,4755,4755,4755,0
|
|
20241209,160900,136334090,4755,4755,4755,4755,0
|
|
20241209,160800,136334090,4755,4755,4755,4755,0
|
|
20241209,160700,136334090,4755,4755,4755,4755,0
|
|
20241209,160600,136334090,4755,4755,4755,4755,0
|
|
20241209,160500,136334090,4755,4755,4755,4755,0
|
|
20241209,160400,136334090,4755,4755,4755,4755,0
|
|
20241209,160300,136334090,4755,4755,4755,4755,0
|
|
20241209,160200,136334090,4755,4755,4755,4755,0
|
|
20241209,160100,136334090,4755,4755,4755,4755,0
|
|
20241209,160000,136334090,4755,4755,4755,4755,0
|
|
20241209,155900,136334090,4755,4755,4755,4755,0
|
|
20241209,155800,136334090,4755,4755,4755,4755,0
|
|
20241209,155700,136334090,4755,4755,4755,4755,0
|
|
20241209,155600,136334090,4755,4755,4755,4755,0
|
|
20241209,155500,136334090,4755,4755,4755,4755,0
|
|
20241209,155400,136334090,4755,4755,4755,4755,0
|
|
20241209,155300,136334090,4755,4755,4755,4755,0
|
|
20241209,155200,136334090,4755,4755,4755,4755,0
|
|
20241209,155100,136334090,4755,4755,4755,4755,0
|
|
20241209,155000,136334090,4755,4755,4755,4755,0
|
|
20241209,154900,136334090,4755,4755,4755,4755,0
|
|
20241209,154800,136334090,4755,4755,4755,4755,0
|
|
20241209,154700,136334090,4755,4755,4755,4755,0
|
|
20241209,154600,136334090,4755,4755,4755,4755,0
|
|
20241209,154500,136334090,4755,4755,4755,4755,0
|
|
20241209,154400,136334090,4755,4755,4755,4755,608
|
|
20241209,154300,136334090,4755,4755,4755,4755,0
|
|
20241209,154200,136334090,4755,4755,4755,4755,0
|
|
20241209,154100,136334090,4755,4755,4755,4755,0
|
|
20241209,154000,136334090,4755,4755,4755,4755,0
|
|
20241209,153900,136334090,4755,4755,4755,4755,0
|
|
20241209,153800,136334090,4755,4755,4755,4755,0
|
|
20241209,153700,136334090,4755,4755,4755,4755,0
|
|
20241209,153600,136334090,4755,4755,4755,4755,0
|
|
20241209,153500,136334090,4755,4755,4755,4755,0
|
|
20241209,153400,136334090,4755,4755,4755,4755,0
|
|
20241209,153300,136334090,4755,4755,4755,4755,0
|
|
20241209,153200,136334090,4755,4755,4755,4755,0
|
|
20241209,153100,136334090,4755,4755,4755,4755,0
|
|
20241209,153000,136334090,4755,4755,4755,4755,608
|
|
20241209,152900,133443050,4730,4730,4730,4730,0
|
|
20241209,152800,133443050,4730,4730,4730,4730,0
|
|
20241209,152700,133443050,4730,4730,4730,4730,0
|
|
20241209,152600,133443050,4730,4730,4730,4730,0
|
|
20241209,152500,133443050,4730,4730,4730,4730,0
|
|
20241209,152400,133443050,4730,4730,4730,4730,0
|
|
20241209,152300,133443050,4730,4730,4730,4730,0
|
|
20241209,152200,133443050,4730,4730,4730,4730,0
|
|
20241209,152100,133443050,4730,4730,4730,4730,0
|
|
20241209,152000,133443050,4730,4730,4730,4730,0
|
|
20241209,151900,133443050,4730,4730,4730,4730,300
|
|
20241209,151800,132024050,4755,4755,4755,4755,0
|
|
20241209,151700,132024050,4755,4755,4755,4755,15
|
|
20241209,151600,131952725,4725,4725,4725,4725,5
|
|
20241209,151500,131929100,4725,4725,4725,4725,0
|
|
20241209,151400,131929100,4725,4725,4725,4725,0
|
|
20241209,151300,131929100,4725,4725,4725,4725,21
|
|
20241209,151200,131829875,4760,4760,4760,4760,0
|
|
20241209,151100,131829875,4760,4760,4760,4760,0
|
|
20241209,151000,131829875,4760,4760,4760,4760,0
|
|
20241209,150900,131829875,4760,4730,4760,4730,500
|
|
20241209,150800,129459640,4730,4730,4730,4730,8
|
|
20241209,150700,129421800,4725,4720,4725,4720,314
|
|
20241209,150600,127938330,4720,4720,4720,4720,0
|
|
20241209,150500,127938330,4720,4720,4720,4720,0
|
|
20241209,150400,127938330,4720,4720,4720,4720,200
|
|
20241209,150300,126994330,4720,4720,4720,4720,0
|
|
20241209,150200,126994330,4720,4720,4720,4720,0
|
|
20241209,150100,126994330,4720,4700,4720,4700,422
|
|
20241209,150000,125010910,4700,4700,4700,4700,267
|
|
20241209,145900,123756010,4700,4700,4700,4700,0
|
|
20241209,145800,123756010,4700,4700,4700,4700,0
|
|
20241209,145700,123756010,4700,4700,4700,4700,0
|
|
20241209,145600,123756010,4700,4705,4705,4700,38
|
|
20241209,145500,123577260,4715,4715,4715,4715,0
|
|
20241209,145400,123577260,4715,4725,4725,4715,3
|
|
20241209,145300,123563100,4700,4700,4700,4700,0
|
|
20241209,145200,123563100,4700,4700,4700,4700,0
|
|
20241209,145100,123563100,4700,4700,4700,4700,0
|
|
20241209,145000,123563100,4700,4700,4700,4700,600
|
|
20241209,144900,120743100,4700,4705,4705,4700,700
|
|
20241209,144800,117452040,4700,4700,4700,4700,0
|
|
20241209,144700,117452040,4700,4700,4700,4700,50
|
|
20241209,144600,117217040,4700,4700,4700,4700,400
|
|
20241209,144500,115337040,4700,4700,4700,4700,630
|
|
20241209,144400,112376040,4685,4685,4685,4685,0
|
|
20241209,144300,112376040,4685,4685,4685,4685,0
|
|
20241209,144200,112376040,4685,4685,4685,4685,0
|
|
20241209,144100,112376040,4685,4700,4700,4685,718
|
|
20241209,144000,109006680,4700,4700,4700,4700,0
|
|
20241209,143900,109006680,4700,4700,4700,4700,0
|
|
20241209,143800,109006680,4700,4700,4700,4700,0
|
|
20241209,143700,109006680,4700,4700,4700,4700,0
|
|
20241209,143600,109006680,4700,4700,4700,4700,0
|
|
20241209,143500,109006680,4700,4700,4700,4700,0
|
|
20241209,143400,109006680,4700,4700,4700,4700,0
|
|
20241209,143300,109006680,4700,4700,4725,4695,908
|
|
20241209,143200,104740135,4700,4700,4700,4700,0
|
|
20241209,143100,104740135,4700,4700,4700,4700,0
|
|
20241209,143000,104740135,4700,4700,4700,4700,0
|
|
20241209,142900,104740135,4700,4700,4700,4700,0
|
|
20241209,142800,104740135,4700,4700,4700,4700,337
|
|
20241209,142700,103156235,4735,4735,4735,4735,0
|
|
20241209,142600,103156235,4735,4735,4735,4735,0
|
|
20241209,142500,103156235,4735,4735,4735,4735,0
|
|
20241209,142400,103156235,4735,4735,4735,4735,0
|
|
20241209,142300,103156235,4735,4735,4735,4735,0
|
|
20241209,142200,103156235,4735,4735,4735,4735,0
|
|
20241209,142100,103156235,4735,4735,4735,4735,0
|
|
20241209,142000,103156235,4735,4735,4735,4735,0
|
|
20241209,141900,103156235,4735,4735,4735,4735,0
|
|
20241209,141800,103156235,4735,4735,4735,4735,0
|
|
20241209,141700,103156235,4735,4735,4735,4735,0
|
|
20241209,141600,103156235,4735,4735,4735,4735,0
|
|
20241209,141500,103156235,4735,4735,4735,4735,0
|
|
20241209,141400,103156235,4735,4735,4735,4735,0
|
|
20241209,141300,103156235,4735,4735,4735,4735,0
|
|
20241209,141200,103156235,4735,4700,4735,4695,466
|
|
20241209,141100,100967465,4700,4700,4700,4700,685
|
|
20241209,141000,97747965,4735,4700,4735,4700,602
|
|
20241209,140900,94918495,4735,4725,4735,4700,402
|
|
20241209,140800,93028980,4735,4700,4735,4700,1302
|
|
20241209,140700,86874295,4700,4700,4700,4700,200
|
|
20241209,140600,85934295,4685,4685,4685,4685,0
|
|
20241209,140500,85934295,4685,4720,4720,4685,2
|
|
20241209,140400,85924890,4715,4715,4715,4715,0
|
|
20241209,140300,85924890,4715,4715,4715,4715,211
|
|
20241209,140200,84930025,4715,4715,4715,4715,1
|
|
20241209,140100,84925310,4720,4720,4720,4720,0
|
|
20241209,140000,84925310,4720,4720,4720,4720,0
|
|
20241209,135900,84925310,4720,4720,4720,4720,0
|
|
20241209,135800,84925310,4720,4720,4720,4720,100
|
|
20241209,135700,84453310,4720,4700,4720,4685,601
|
|
20241209,135600,81633600,4730,4730,4730,4730,0
|
|
20241209,135500,81633600,4730,4730,4730,4730,0
|
|
20241209,135400,81633600,4730,4730,4730,4730,0
|
|
20241209,135300,81633600,4730,4730,4730,4730,0
|
|
20241209,135200,81633600,4730,4705,4735,4695,209
|
|
20241209,135100,80651720,4705,4705,4705,4705,0
|
|
20241209,135000,80651720,4705,4705,4705,4705,1
|
|
20241209,134900,80647015,4730,4730,4730,4730,0
|
|
20241209,134800,80647015,4730,4730,4730,4730,0
|
|
20241209,134700,80647015,4730,4730,4730,4730,1
|
|
20241209,134600,80642285,4730,4730,4730,4730,10
|
|
20241209,134500,80594985,4730,4730,4730,4730,2
|
|
20241209,134400,80585525,4735,4735,4735,4735,0
|
|
20241209,134300,80585525,4735,4735,4735,4735,0
|
|
20241209,134200,80585525,4735,4735,4735,4735,0
|
|
20241209,134100,80585525,4735,4735,4735,4735,0
|
|
20241209,134000,80585525,4735,4735,4735,4735,0
|
|
20241209,133900,80585525,4735,4735,4735,4735,0
|
|
20241209,133800,80585525,4735,4735,4735,4735,0
|
|
20241209,133700,80585525,4735,4735,4735,4735,0
|
|
20241209,133600,80585525,4735,4730,4735,4705,501
|
|
20241209,133500,78227360,4735,4750,4750,4735,80
|
|
20241209,133400,77847985,4755,4755,4755,4755,10
|
|
20241209,133300,77800435,4765,4760,4765,4760,11
|
|
20241209,133200,77748070,4760,4760,4760,4760,44
|
|
20241209,133100,77538630,4765,4755,4765,4755,33
|
|
20241209,133000,77381605,4755,4755,4755,4755,0
|
|
20241209,132900,77381605,4755,4755,4755,4755,0
|
|
20241209,132800,77381605,4755,4755,4755,4755,0
|
|
20241209,132700,77381605,4755,4755,4755,4755,0
|
|
20241209,132600,77381605,4755,4715,4755,4705,344
|
|
20241209,132500,75761035,4720,4755,4755,4720,257
|
|
20241209,132400,74546230,4770,4770,4770,4770,0
|
|
20241209,132300,74546230,4770,4770,4770,4770,0
|
|
20241209,132200,74546230,4770,4770,4770,4770,0
|
|
20241209,132100,74546230,4770,4770,4770,4770,0
|
|
20241209,132000,74546230,4770,4770,4770,4770,0
|
|
20241209,131900,74546230,4770,4770,4770,4770,0
|
|
20241209,131800,74546230,4770,4770,4770,4770,0
|
|
20241209,131700,74546230,4770,4770,4770,4770,0
|
|
20241209,131600,74546230,4770,4770,4770,4770,0
|
|
20241209,131500,74546230,4770,4770,4770,4770,0
|
|
20241209,131400,74546230,4770,4770,4770,4770,1
|
|
20241209,131300,74541460,4760,4760,4760,4760,50
|
|
20241209,131200,74303460,4770,4770,4770,4770,0
|
|
20241209,131100,74303460,4770,4770,4770,4770,0
|
|
20241209,131000,74303460,4770,4770,4770,4770,0
|
|
20241209,130900,74303460,4770,4770,4770,4770,0
|
|
20241209,130800,74303460,4770,4770,4770,4770,0
|
|
20241209,130700,74303460,4770,4770,4770,4770,0
|
|
20241209,130600,74303460,4770,4770,4770,4770,0
|
|
20241209,130500,74303460,4770,4750,4770,4750,9
|
|
20241209,130400,74260675,4730,4730,4730,4730,200
|
|
20241209,130300,73314675,4730,4730,4730,4730,40
|
|
20241209,130200,73125475,4750,4750,4750,4750,0
|
|
20241209,130100,73125475,4750,4720,4750,4720,3
|
|
20241209,130000,73111275,4750,4750,4750,4750,0
|
|
20241209,125900,73111275,4750,4750,4750,4750,1
|
|
20241209,125800,73106525,4770,4770,4770,4770,0
|
|
20241209,125700,73106525,4770,4770,4770,4770,0
|
|
20241209,125600,73106525,4770,4770,4770,4770,0
|
|
20241209,125500,73106525,4770,4770,4770,4770,0
|
|
20241209,125400,73106525,4770,4770,4770,4770,0
|
|
20241209,125300,73106525,4770,4770,4770,4770,0
|
|
20241209,125200,73106525,4770,4770,4770,4770,300
|
|
20241209,125100,71675525,4770,4770,4770,4770,0
|
|
20241209,125000,71675525,4770,4770,4770,4750,112
|
|
20241209,124900,71143485,4750,4755,4755,4750,122
|
|
20241209,124800,70563430,4770,4770,4770,4770,0
|
|
20241209,124700,70563430,4770,4770,4770,4770,0
|
|
20241209,124600,70563430,4770,4770,4770,4770,0
|
|
20241209,124500,70563430,4770,4770,4770,4770,0
|
|
20241209,124400,70563430,4770,4770,4770,4770,0
|
|
20241209,124300,70563430,4770,4770,4770,4770,0
|
|
20241209,124200,70563430,4770,4770,4770,4770,0
|
|
20241209,124100,70563430,4770,4770,4770,4770,100
|
|
20241209,124000,70086430,4770,4770,4770,4770,0
|
|
20241209,123900,70086430,4770,4770,4770,4770,0
|
|
20241209,123800,70086430,4770,4770,4770,4770,0
|
|
20241209,123700,70086430,4770,4770,4770,4770,1
|
|
20241209,123600,70081660,4760,4760,4760,4760,0
|
|
20241209,123500,70081660,4760,4760,4760,4760,0
|
|
20241209,123400,70081660,4760,4760,4760,4760,17
|
|
20241209,123300,70000740,4770,4770,4770,4770,0
|
|
20241209,123200,70000740,4770,4770,4770,4770,0
|
|
20241209,123100,70000740,4770,4770,4770,4770,100
|
|
20241209,123000,69523740,4770,4770,4770,4770,0
|
|
20241209,122900,69523740,4770,4770,4770,4770,0
|
|
20241209,122800,69523740,4770,4770,4770,4770,0
|
|
20241209,122700,69523740,4770,4770,4770,4770,1
|
|
20241209,122600,69518970,4760,4760,4760,4760,100
|
|
20241209,122500,69042970,4770,4770,4770,4770,0
|
|
20241209,122400,69042970,4770,4770,4770,4770,12
|
|
20241209,122300,68985730,4790,4790,4790,4790,0
|
|
20241209,122200,68985730,4790,4790,4790,4790,0
|
|
20241209,122100,68985730,4790,4790,4790,4790,0
|
|
20241209,122000,68985730,4790,4790,4790,4790,0
|
|
20241209,121900,68985730,4790,4790,4790,4790,0
|
|
20241209,121800,68985730,4790,4790,4790,4790,0
|
|
20241209,121700,68985730,4790,4790,4790,4790,0
|
|
20241209,121600,68985730,4790,4790,4790,4790,0
|
|
20241209,121500,68985730,4790,4790,4790,4790,0
|
|
20241209,121400,68985730,4790,4790,4790,4790,0
|
|
20241209,121300,68985730,4790,4790,4790,4790,0
|
|
20241209,121200,68985730,4790,4790,4790,4790,0
|
|
20241209,121100,68985730,4790,4790,4790,4790,0
|
|
20241209,121000,68985730,4790,4790,4790,4790,0
|
|
20241209,120900,68985730,4790,4790,4790,4790,0
|
|
20241209,120800,68985730,4790,4790,4790,4790,0
|
|
20241209,120700,68985730,4790,4790,4790,4790,0
|
|
20241209,120600,68985730,4790,4790,4790,4790,0
|
|
20241209,120500,68985730,4790,4790,4790,4790,0
|
|
20241209,120400,68985730,4790,4790,4790,4790,0
|
|
20241209,120300,68985730,4790,4790,4790,4790,0
|
|
20241209,120200,68985730,4790,4790,4790,4790,0
|
|
20241209,120100,68985730,4790,4790,4790,4790,0
|
|
20241209,120000,68985730,4790,4790,4790,4790,0
|
|
20241209,115900,68985730,4790,4790,4790,4790,0
|
|
20241209,115800,68985730,4790,4790,4790,4790,0
|
|
20241209,115700,68985730,4790,4790,4790,4790,0
|
|
20241209,115600,68985730,4790,4790,4790,4790,0
|
|
20241209,115500,68985730,4790,4790,4790,4790,0
|
|
20241209,115400,68985730,4790,4790,4790,4790,0
|
|
20241209,115300,68985730,4790,4790,4790,4790,0
|
|
20241209,115200,68985730,4790,4770,4790,4770,2
|
|
20241209,115100,68976170,4790,4790,4790,4790,0
|
|
20241209,115000,68976170,4790,4790,4790,4790,0
|
|
20241209,114900,68976170,4790,4790,4790,4790,0
|
|
20241209,114800,68976170,4790,4790,4790,4790,0
|
|
20241209,114700,68976170,4790,4790,4790,4790,0
|
|
20241209,114600,68976170,4790,4790,4790,4790,0
|
|
20241209,114500,68976170,4790,4790,4790,4790,0
|
|
20241209,114400,68976170,4790,4790,4790,4790,0
|
|
20241209,114300,68976170,4790,4790,4790,4790,0
|
|
20241209,114200,68976170,4790,4790,4790,4790,1
|
|
20241209,114100,68971380,4770,4790,4790,4770,3
|
|
20241209,114000,68957050,4795,4795,4795,4795,0
|
|
20241209,113900,68957050,4795,4790,4795,4790,25
|
|
20241209,113800,68837195,4790,4790,4790,4790,35
|
|
20241209,113700,68669545,4795,4795,4795,4795,0
|
|
20241209,113600,68669545,4795,4795,4795,4795,0
|
|
20241209,113500,68669545,4795,4795,4795,4795,0
|
|
20241209,113400,68669545,4795,4795,4795,4795,0
|
|
20241209,113300,68669545,4795,4795,4795,4795,0
|
|
20241209,113200,68669545,4795,4795,4795,4795,0
|
|
20241209,113100,68669545,4795,4795,4795,4795,0
|
|
20241209,113000,68669545,4795,4795,4795,4795,1
|
|
20241209,112900,68664750,4760,4760,4760,4760,0
|
|
20241209,112800,68664750,4760,4790,4790,4760,53
|
|
20241209,112700,68412185,4790,4790,4790,4790,0
|
|
20241209,112600,68412185,4790,4790,4790,4790,0
|
|
20241209,112500,68412185,4790,4790,4790,4790,1
|
|
20241209,112400,68407395,4795,4795,4795,4795,0
|
|
20241209,112300,68407395,4795,4795,4795,4795,0
|
|
20241209,112200,68407395,4795,4795,4795,4795,458
|
|
20241209,112100,66211285,4795,4795,4795,4795,0
|
|
20241209,112000,66211285,4795,4795,4795,4795,0
|
|
20241209,111900,66211285,4795,4795,4795,4795,271
|
|
20241209,111800,64911840,4795,4795,4795,4795,0
|
|
20241209,111700,64911840,4795,4790,4795,4790,50
|
|
20241209,111600,64672195,4790,4790,4790,4790,0
|
|
20241209,111500,64672195,4790,4790,4790,4790,50
|
|
20241209,111400,64432695,4790,4765,4790,4765,200
|
|
20241209,111300,63478445,4765,4765,4765,4765,0
|
|
20241209,111200,63478445,4765,4765,4765,4765,76
|
|
20241209,111100,63116305,4800,4800,4800,4800,0
|
|
20241209,111000,63116305,4800,4800,4800,4800,0
|
|
20241209,110900,63116305,4800,4800,4800,4800,0
|
|
20241209,110800,63116305,4800,4800,4800,4800,0
|
|
20241209,110700,63116305,4800,4800,4800,4800,0
|
|
20241209,110600,63116305,4800,4800,4800,4800,0
|
|
20241209,110500,63116305,4800,4800,4800,4800,0
|
|
20241209,110400,63116305,4800,4800,4800,4800,0
|
|
20241209,110300,63116305,4800,4800,4800,4800,0
|
|
20241209,110200,63116305,4800,4800,4800,4800,0
|
|
20241209,110100,63116305,4800,4800,4800,4800,0
|
|
20241209,110000,63116305,4800,4800,4800,4800,0
|
|
20241209,105900,63116305,4800,4800,4800,4800,0
|
|
20241209,105800,63116305,4800,4800,4800,4800,0
|
|
20241209,105700,63116305,4800,4800,4800,4800,0
|
|
20241209,105600,63116305,4800,4800,4800,4800,0
|
|
20241209,105500,63116305,4800,4800,4800,4800,0
|
|
20241209,105400,63116305,4800,4800,4800,4800,0
|
|
20241209,105300,63116305,4800,4800,4800,4800,0
|
|
20241209,105200,63116305,4800,4795,4800,4795,20
|
|
20241209,105100,63020370,4760,4765,4765,4760,197
|
|
20241209,105000,62082170,4800,4800,4800,4800,1
|
|
20241209,104900,62077370,4795,4795,4795,4795,13
|
|
20241209,104800,62015035,4795,4795,4795,4795,0
|
|
20241209,104700,62015035,4795,4795,4795,4795,1
|
|
20241209,104600,62010240,4795,4800,4800,4765,32
|
|
20241209,104500,61857555,4800,4800,4800,4800,0
|
|
20241209,104400,61857555,4800,4800,4800,4800,0
|
|
20241209,104300,61857555,4800,4800,4800,4800,0
|
|
20241209,104200,61857555,4800,4800,4800,4800,0
|
|
20241209,104100,61857555,4800,4800,4800,4800,1
|
|
20241209,104000,61852755,4795,4795,4795,4795,0
|
|
20241209,103900,61852755,4795,4795,4795,4795,0
|
|
20241209,103800,61852755,4795,4795,4795,4795,0
|
|
20241209,103700,61852755,4795,4795,4795,4795,0
|
|
20241209,103600,61852755,4795,4795,4795,4795,100
|
|
20241209,103500,61373255,4770,4770,4770,4770,0
|
|
20241209,103400,61373255,4770,4770,4770,4770,179
|
|
20241209,103300,60519425,4810,4810,4810,4810,0
|
|
20241209,103200,60519425,4810,4810,4810,4810,0
|
|
20241209,103100,60519425,4810,4810,4810,4810,0
|
|
20241209,103000,60519425,4810,4810,4810,4810,0
|
|
20241209,102900,60519425,4810,4810,4810,4810,2
|
|
20241209,102800,60509805,4810,4805,4810,4805,3
|
|
20241209,102700,60495385,4800,4800,4800,4800,0
|
|
20241209,102600,60495385,4800,4800,4800,4800,51
|
|
20241209,102500,60250585,4800,4795,4800,4795,149
|
|
20241209,102400,59535450,4795,4795,4795,4795,0
|
|
20241209,102300,59535450,4795,4795,4795,4795,2
|
|
20241209,102200,59525860,4800,4800,4800,4800,0
|
|
20241209,102100,59525860,4800,4795,4800,4795,200
|
|
20241209,102000,58566185,4795,4795,4795,4795,0
|
|
20241209,101900,58566185,4795,4795,4795,4795,0
|
|
20241209,101800,58566185,4795,4795,4795,4795,0
|
|
20241209,101700,58566185,4795,4795,4795,4795,0
|
|
20241209,101600,58566185,4795,4795,4795,4795,0
|
|
20241209,101500,58566185,4795,4785,4795,4785,268
|
|
20241209,101400,57282475,4795,4795,4795,4795,0
|
|
20241209,101300,57282475,4795,4795,4795,4795,0
|
|
20241209,101200,57282475,4795,4795,4795,4795,0
|
|
20241209,101100,57282475,4795,4755,4795,4755,89
|
|
20241209,101000,56858900,4745,4745,4745,4745,0
|
|
20241209,100900,56858900,4745,4745,4745,4745,62
|
|
20241209,100800,56564710,4745,4745,4745,4745,0
|
|
20241209,100700,56564710,4745,4740,4745,4740,5
|
|
20241209,100600,56540990,4740,4740,4740,4740,0
|
|
20241209,100500,56540990,4740,4740,4740,4740,0
|
|
20241209,100400,56540990,4740,4695,4740,4695,80
|
|
20241209,100300,56163590,4740,4740,4740,4740,0
|
|
20241209,100200,56163590,4740,4740,4740,4740,0
|
|
20241209,100100,56163590,4740,4740,4740,4740,0
|
|
20241209,100000,56163590,4740,4730,4740,4730,51
|
|
20241209,095900,55922350,4740,4740,4740,4740,0
|
|
20241209,095800,55922350,4740,4740,4740,4740,0
|
|
20241209,095700,55922350,4740,4740,4740,4740,1
|
|
20241209,095600,55917610,4690,4690,4690,4690,20
|
|
20241209,095500,55823810,4690,4690,4690,4690,0
|
|
20241209,095400,55823810,4690,4695,4695,4690,82
|
|
20241209,095300,55439030,4685,4685,4685,4685,0
|
|
20241209,095200,55439030,4685,4685,4685,4685,0
|
|
20241209,095100,55439030,4685,4720,4720,4685,750
|
|
20241209,095000,51916180,4720,4720,4720,4720,0
|
|
20241209,094900,51916180,4720,4730,4730,4720,1000
|
|
20241209,094800,47195620,4730,4745,4745,4730,251
|
|
20241209,094700,46008145,4740,4740,4740,4740,11
|
|
20241209,094600,45956005,4720,4720,4720,4715,46
|
|
20241209,094500,45738965,4720,4720,4720,4720,40
|
|
20241209,094400,45550165,4715,4715,4715,4715,0
|
|
20241209,094300,45550165,4715,4715,4715,4715,500
|
|
20241209,094200,43192665,4715,4750,4750,4715,2
|
|
20241209,094100,43183200,4750,4750,4760,4750,816
|
|
20241209,094000,39307140,4755,4755,4755,4755,0
|
|
20241209,093900,39307140,4755,4755,4755,4755,0
|
|
20241209,093800,39307140,4755,4755,4755,4755,100
|
|
20241209,093700,38831640,4755,4755,4755,4755,0
|
|
20241209,093600,38831640,4755,4755,4755,4755,50
|
|
20241209,093500,38593890,4740,4740,4740,4740,0
|
|
20241209,093400,38593890,4740,4740,4740,4740,0
|
|
20241209,093300,38593890,4740,4740,4740,4740,81
|
|
20241209,093200,38209950,4735,4745,4745,4735,107
|
|
20241209,093100,37703160,4755,4745,4755,4745,120
|
|
20241209,093000,37133635,4685,4685,4700,4685,1028
|
|
20241209,092900,32309940,4700,4715,4715,4700,1729
|
|
20241209,092800,24166965,4715,4725,4725,4715,1650
|
|
20241209,092700,16386415,4720,4720,4720,4720,0
|
|
20241209,092600,16386415,4720,4720,4720,4720,0
|
|
20241209,092500,16386415,4720,4730,4730,4720,571
|
|
20241209,092400,13688890,4765,4765,4765,4765,47
|
|
20241209,092300,13464935,4730,4730,4730,4730,10
|
|
20241209,092200,13417635,4730,4730,4730,4730,0
|
|
20241209,092100,13417635,4730,4785,4785,4730,114
|
|
20241209,092000,12875555,4780,4780,4780,4780,53
|
|
20241209,091900,12622215,4785,4790,4790,4785,64
|
|
20241209,091800,12315725,4795,4760,4795,4760,165
|
|
20241209,091700,11529490,4760,4745,4760,4745,27
|
|
20241209,091600,11401360,4725,4725,4725,4725,350
|
|
20241209,091500,9747610,4725,4750,4750,4725,55
|
|
20241209,091400,9487640,4755,4755,4755,4755,50
|
|
20241209,091300,9249890,4760,4760,4760,4760,0
|
|
20241209,091200,9249890,4760,4760,4760,4760,0
|
|
20241209,091100,9249890,4760,4805,4805,4700,732
|
|
20241209,091000,5804080,4760,4810,4820,4760,530
|
|
20241209,090900,3260870,4810,4810,4810,4810,53
|
|
20241209,090800,3005940,4820,4820,4820,4820,100
|
|
20241209,090700,2523940,4820,4820,4820,4820,4
|
|
20241209,090600,2504660,4840,4840,4840,4840,1
|
|
20241209,090500,2499820,4840,4840,4840,4840,0
|
|
20241209,090400,2499820,4840,4840,4840,4840,20
|
|
20241209,090300,2403020,4860,4860,4860,4860,128
|
|
20241209,090200,1780940,4880,4880,4880,4880,1
|
|
20241209,090100,1776060,4900,4910,4910,4900,3
|
|
20241209,090000,1761350,4910,4920,4920,4910,358
|