630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192700,195396765,4980,4980,4980,4980,3275
|
|
20241204,192600,195396765,4980,4980,4980,4980,0
|
|
20241204,192500,195396765,4980,4980,4980,4980,0
|
|
20241204,192400,195396765,4980,4980,4980,4980,0
|
|
20241204,192300,195396765,4980,4980,4980,4980,0
|
|
20241204,192200,195396765,4980,4980,4980,4980,0
|
|
20241204,192100,195396765,4980,4980,4980,4980,0
|
|
20241204,192000,195396765,4980,4980,4980,4980,0
|
|
20241204,191900,195396765,4980,4980,4980,4980,0
|
|
20241204,191800,195396765,4980,4980,4980,4980,0
|
|
20241204,191700,195396765,4980,4980,4980,4980,0
|
|
20241204,191600,195396765,4980,4980,4980,4980,0
|
|
20241204,191500,195396765,4980,4980,4980,4980,0
|
|
20241204,191400,195396765,4980,4980,4980,4980,0
|
|
20241204,191300,195396765,4980,4980,4980,4980,0
|
|
20241204,191200,195396765,4980,4980,4980,4980,0
|
|
20241204,191100,195396765,4980,4980,4980,4980,0
|
|
20241204,191000,195396765,4980,4980,4980,4980,0
|
|
20241204,190900,195396765,4980,4980,4980,4980,0
|
|
20241204,190800,195396765,4980,4980,4980,4980,0
|
|
20241204,190700,195396765,4980,4980,4980,4980,0
|
|
20241204,190600,195396765,4980,4980,4980,4980,0
|
|
20241204,190500,195396765,4980,4980,4980,4980,0
|
|
20241204,190400,195396765,4980,4980,4980,4980,0
|
|
20241204,190300,195396765,4980,4980,4980,4980,0
|
|
20241204,190200,195396765,4980,4980,4980,4980,0
|
|
20241204,190100,195396765,4980,4980,4980,4980,0
|
|
20241204,190000,195396765,4980,4980,4980,4980,0
|
|
20241204,185900,195396765,4980,4980,4980,4980,0
|
|
20241204,185800,195396765,4980,4980,4980,4980,0
|
|
20241204,185700,195396765,4980,4980,4980,4980,3275
|
|
20241204,185600,195396765,4980,4980,4980,4980,0
|
|
20241204,185500,195396765,4980,4980,4980,4980,0
|
|
20241204,185400,195396765,4980,4980,4980,4980,0
|
|
20241204,185300,195396765,4980,4980,4980,4980,0
|
|
20241204,185200,195396765,4980,4980,4980,4980,0
|
|
20241204,185100,195396765,4980,4980,4980,4980,0
|
|
20241204,185000,195396765,4980,4980,4980,4980,0
|
|
20241204,184900,195396765,4980,4980,4980,4980,0
|
|
20241204,184800,195396765,4980,4980,4980,4980,0
|
|
20241204,184700,195396765,4980,4980,4980,4980,0
|
|
20241204,184600,195396765,4980,4980,4980,4980,0
|
|
20241204,184500,195396765,4980,4980,4980,4980,0
|
|
20241204,184400,195396765,4980,4980,4980,4980,0
|
|
20241204,184300,195396765,4980,4980,4980,4980,0
|
|
20241204,184200,195396765,4980,4980,4980,4980,0
|
|
20241204,184100,195396765,4980,4980,4980,4980,0
|
|
20241204,184000,195396765,4980,4980,4980,4980,0
|
|
20241204,183900,195396765,4980,4980,4980,4980,0
|
|
20241204,183800,195396765,4980,4980,4980,4980,0
|
|
20241204,183700,195396765,4980,4980,4980,4980,0
|
|
20241204,183600,195396765,4980,4980,4980,4980,0
|
|
20241204,183500,195396765,4980,4980,4980,4980,0
|
|
20241204,183400,195396765,4980,4980,4980,4980,0
|
|
20241204,183300,195396765,4980,4980,4980,4980,0
|
|
20241204,183200,195396765,4980,4980,4980,4980,0
|
|
20241204,183100,195396765,4980,4980,4980,4980,0
|
|
20241204,183000,195396765,4980,4980,4980,4980,0
|
|
20241204,182900,195396765,4980,4980,4980,4980,0
|
|
20241204,182800,195396765,4980,4980,4980,4980,0
|
|
20241204,182700,195396765,4980,4980,4980,4980,3275
|
|
20241204,182600,195396765,4980,4980,4980,4980,0
|
|
20241204,182500,195396765,4980,4980,4980,4980,0
|
|
20241204,182400,195396765,4980,4980,4980,4980,0
|
|
20241204,182300,195396765,4980,4980,4980,4980,0
|
|
20241204,182200,195396765,4980,4980,4980,4980,0
|
|
20241204,182100,195396765,4980,4980,4980,4980,0
|
|
20241204,182000,195396765,4980,4980,4980,4980,0
|
|
20241204,181900,195396765,4980,4980,4980,4980,0
|
|
20241204,181800,195396765,4980,4980,4980,4980,0
|
|
20241204,181700,195396765,4980,4980,4980,4980,0
|
|
20241204,181600,195396765,4980,4980,4980,4980,0
|
|
20241204,181500,195396765,4980,4980,4980,4980,0
|
|
20241204,181400,195396765,4980,4980,4980,4980,0
|
|
20241204,181300,195396765,4980,4980,4980,4980,0
|
|
20241204,181200,195396765,4980,4980,4980,4980,0
|
|
20241204,181100,195396765,4980,4980,4980,4980,0
|
|
20241204,181000,195396765,4980,4980,4980,4980,0
|
|
20241204,180900,195396765,4980,4980,4980,4980,0
|
|
20241204,180800,195396765,4980,4980,4980,4980,0
|
|
20241204,180700,195396765,4980,4980,4980,4980,0
|
|
20241204,180600,195396765,4980,4980,4980,4980,0
|
|
20241204,180500,195396765,4980,4980,4980,4980,0
|
|
20241204,180400,195396765,4980,4980,4980,4980,0
|
|
20241204,180300,195396765,4980,4980,4980,4980,0
|
|
20241204,180200,195396765,4980,4980,4980,4980,0
|
|
20241204,180100,195396765,4980,4980,4980,4980,0
|
|
20241204,180000,195396765,4980,4980,4980,4980,0
|
|
20241204,175900,195396765,4980,4980,4980,4980,0
|
|
20241204,175800,195396765,4980,4980,4980,4980,0
|
|
20241204,175700,195396765,4980,4980,4980,4980,3275
|
|
20241204,175600,195396765,4980,4980,4980,4980,0
|
|
20241204,175500,195396765,4980,4980,4980,4980,0
|
|
20241204,175400,195396765,4980,4980,4980,4980,0
|
|
20241204,175300,195396765,4980,4980,4980,4980,0
|
|
20241204,175200,195396765,4980,4980,4980,4980,0
|
|
20241204,175100,195396765,4980,4980,4980,4980,0
|
|
20241204,175000,195396765,4980,4980,4980,4980,0
|
|
20241204,174900,195396765,4980,4980,4980,4980,0
|
|
20241204,174800,195396765,4980,4980,4980,4980,0
|
|
20241204,174700,195396765,4980,4980,4980,4980,0
|
|
20241204,174600,195396765,4980,4980,4980,4980,0
|
|
20241204,174500,195396765,4980,4980,4980,4980,0
|
|
20241204,174400,195396765,4980,4980,4980,4980,0
|
|
20241204,174300,195396765,4980,4980,4980,4980,0
|
|
20241204,174200,195396765,4980,4980,4980,4980,0
|
|
20241204,174100,195396765,4980,4980,4980,4980,0
|
|
20241204,174000,195396765,4980,4980,4980,4980,0
|
|
20241204,173900,195396765,4980,4980,4980,4980,0
|
|
20241204,173800,195396765,4980,4980,4980,4980,0
|
|
20241204,173700,195396765,4980,4980,4980,4980,0
|
|
20241204,173600,195396765,4980,4980,4980,4980,0
|
|
20241204,173500,195396765,4980,4980,4980,4980,0
|
|
20241204,173400,195396765,4980,4980,4980,4980,0
|
|
20241204,173300,195396765,4980,4980,4980,4980,0
|
|
20241204,173200,195396765,4980,4980,4980,4980,0
|
|
20241204,173100,195396765,4980,4980,4980,4980,0
|
|
20241204,173000,195396765,4980,4980,4980,4980,0
|
|
20241204,172900,195396765,4980,4980,4980,4980,0
|
|
20241204,172800,195396765,4980,4980,4980,4980,0
|
|
20241204,172700,195396765,4980,4980,4980,4980,3275
|
|
20241204,172600,195396765,4980,4980,4980,4980,0
|
|
20241204,172500,195396765,4980,4980,4980,4980,0
|
|
20241204,172400,195396765,4980,4980,4980,4980,0
|
|
20241204,172300,195396765,4980,4980,4980,4980,0
|
|
20241204,172200,195396765,4980,4980,4980,4980,0
|
|
20241204,172100,195396765,4980,4980,4980,4980,0
|
|
20241204,172000,195396765,4980,4980,4980,4980,0
|
|
20241204,171900,195396765,4980,4980,4980,4980,0
|
|
20241204,171800,195396765,4980,4980,4980,4980,0
|
|
20241204,171700,195396765,4980,4980,4980,4980,0
|
|
20241204,171600,195396765,4980,4980,4980,4980,0
|
|
20241204,171500,195396765,4980,4980,4980,4980,0
|
|
20241204,171400,195396765,4980,4980,4980,4980,0
|
|
20241204,171300,195396765,4980,4980,4980,4980,0
|
|
20241204,171200,195396765,4980,4980,4980,4980,0
|
|
20241204,171100,195396765,4980,4980,4980,4980,0
|
|
20241204,171000,195396765,4980,4980,4980,4980,0
|
|
20241204,170900,195396765,4980,4980,4980,4980,0
|
|
20241204,170800,195396765,4980,4980,4980,4980,0
|
|
20241204,170700,195396765,4980,4980,4980,4980,0
|
|
20241204,170600,195396765,4980,4980,4980,4980,0
|
|
20241204,170500,195396765,4980,4980,4980,4980,0
|
|
20241204,170400,195396765,4980,4980,4980,4980,0
|
|
20241204,170300,195396765,4980,4980,4980,4980,0
|
|
20241204,170200,195396765,4980,4980,4980,4980,0
|
|
20241204,170100,195396765,4980,4980,4980,4980,0
|
|
20241204,170000,195396765,4980,4980,4980,4980,0
|
|
20241204,165900,195396765,4980,4980,4980,4980,0
|
|
20241204,165800,195396765,4980,4980,4980,4980,0
|
|
20241204,165700,195396765,4980,4980,4980,4980,3275
|
|
20241204,165600,195396765,4980,4980,4980,4980,0
|
|
20241204,165500,195396765,4980,4980,4980,4980,0
|
|
20241204,165400,195396765,4980,4980,4980,4980,0
|
|
20241204,165300,195396765,4980,4980,4980,4980,0
|
|
20241204,165200,195396765,4980,4980,4980,4980,0
|
|
20241204,165100,195396765,4980,4980,4980,4980,0
|
|
20241204,165000,195396765,4980,4980,4980,4980,0
|
|
20241204,164900,195396765,4980,4980,4980,4980,0
|
|
20241204,164800,195396765,4980,4980,4980,4980,0
|
|
20241204,164700,195396765,4980,4980,4980,4980,0
|
|
20241204,164600,195396765,4980,4980,4980,4980,0
|
|
20241204,164500,195396765,4980,4980,4980,4980,0
|
|
20241204,164400,195396765,4980,4980,4980,4980,0
|
|
20241204,164300,195396765,4980,4980,4980,4980,0
|
|
20241204,164200,195396765,4980,4980,4980,4980,0
|
|
20241204,164100,195396765,4980,4980,4980,4980,0
|
|
20241204,164000,195396765,4980,4980,4980,4980,0
|
|
20241204,163900,195396765,4980,4980,4980,4980,0
|
|
20241204,163800,195396765,4980,4980,4980,4980,0
|
|
20241204,163700,195396765,4980,4980,4980,4980,0
|
|
20241204,163600,195396765,4980,4980,4980,4980,0
|
|
20241204,163500,195396765,4980,4980,4980,4980,0
|
|
20241204,163400,195396765,4980,4980,4980,4980,0
|
|
20241204,163300,195396765,4980,4980,4980,4980,0
|
|
20241204,163200,195396765,4980,4980,4980,4980,0
|
|
20241204,163100,195396765,4980,4980,4980,4980,0
|
|
20241204,163000,195396765,4980,4980,4980,4980,0
|
|
20241204,162900,195396765,4980,4980,4980,4980,0
|
|
20241204,162800,195396765,4980,4980,4980,4980,0
|
|
20241204,162700,195396765,4980,4980,4980,4980,3275
|
|
20241204,162600,195396765,4980,4980,4980,4980,0
|
|
20241204,162500,195396765,4980,4980,4980,4980,0
|
|
20241204,162400,195396765,4980,4980,4980,4980,0
|
|
20241204,162300,195396765,4980,4980,4980,4980,0
|
|
20241204,162200,195396765,4980,4980,4980,4980,0
|
|
20241204,162100,195396765,4980,4980,4980,4980,0
|
|
20241204,162000,195396765,4980,4980,4980,4980,0
|
|
20241204,161900,195396765,4980,4980,4980,4980,0
|
|
20241204,161800,195396765,4980,4980,4980,4980,0
|
|
20241204,161700,195396765,4980,4980,4980,4980,0
|
|
20241204,161600,195396765,4980,4980,4980,4980,0
|
|
20241204,161500,195396765,4980,4980,4980,4980,0
|
|
20241204,161400,195396765,4980,4980,4980,4980,0
|
|
20241204,161300,195396765,4980,4980,4980,4980,0
|
|
20241204,161200,195396765,4980,4980,4980,4980,0
|
|
20241204,161100,195396765,4980,4980,4980,4980,0
|
|
20241204,161000,195396765,4980,4980,4980,4980,0
|
|
20241204,160900,195396765,4980,4980,4980,4980,0
|
|
20241204,160800,195396765,4980,4980,4980,4980,0
|
|
20241204,160700,195396765,4980,4980,4980,4980,0
|
|
20241204,160600,195396765,4980,4980,4980,4980,0
|
|
20241204,160500,195396765,4980,4980,4980,4980,0
|
|
20241204,160400,195396765,4980,4980,4980,4980,0
|
|
20241204,160300,195396765,4980,4980,4980,4980,0
|
|
20241204,160200,195396765,4980,4980,4980,4980,0
|
|
20241204,160100,195396765,4980,4980,4980,4980,0
|
|
20241204,160000,195396765,4980,4980,4980,4980,0
|
|
20241204,155900,195396765,4980,4980,4980,4980,0
|
|
20241204,155800,195396765,4980,4980,4980,4980,0
|
|
20241204,155700,195396765,4980,4980,4980,4980,3275
|
|
20241204,155600,195396765,4980,4980,4980,4980,0
|
|
20241204,155500,195396765,4980,4980,4980,4980,0
|
|
20241204,155400,195396765,4980,4980,4980,4980,0
|
|
20241204,155300,195396765,4980,4980,4980,4980,0
|
|
20241204,155200,195396765,4980,4980,4980,4980,0
|
|
20241204,155100,195396765,4980,4980,4980,4980,0
|
|
20241204,155000,195396765,4980,4980,4980,4980,0
|
|
20241204,154900,195396765,4980,4980,4980,4980,0
|
|
20241204,154800,195396765,4980,4980,4980,4980,0
|
|
20241204,154700,195396765,4980,4980,4980,4980,0
|
|
20241204,154600,195396765,4980,4980,4980,4980,0
|
|
20241204,154500,195396765,4980,4980,4980,4980,0
|
|
20241204,154400,195396765,4980,4980,4980,4980,0
|
|
20241204,154300,195396765,4980,4980,4980,4980,0
|
|
20241204,154200,195396765,4980,4980,4980,4980,0
|
|
20241204,154100,195396765,4980,4980,4980,4980,0
|
|
20241204,154000,195396765,4980,4980,4980,4980,0
|
|
20241204,153900,195396765,4980,4980,4980,4980,0
|
|
20241204,153800,195396765,4980,4980,4980,4980,0
|
|
20241204,153700,195396765,4980,4980,4980,4980,0
|
|
20241204,153600,195396765,4980,4980,4980,4980,0
|
|
20241204,153500,195396765,4980,4980,4980,4980,0
|
|
20241204,153400,195396765,4980,4980,4980,4980,0
|
|
20241204,153300,195396765,4980,4980,4980,4980,0
|
|
20241204,153200,195396765,4980,4980,4980,4980,0
|
|
20241204,153100,195396765,4980,4980,4980,4980,0
|
|
20241204,153000,195396765,4980,4980,4980,4980,3275
|
|
20241204,152900,179087265,5000,5000,5000,5000,0
|
|
20241204,152800,179087265,5000,5000,5000,5000,0
|
|
20241204,152700,179087265,5000,5000,5000,5000,0
|
|
20241204,152600,179087265,5000,5000,5000,5000,0
|
|
20241204,152500,179087265,5000,5000,5000,5000,0
|
|
20241204,152400,179087265,5000,5000,5000,5000,0
|
|
20241204,152300,179087265,5000,5000,5000,5000,0
|
|
20241204,152200,179087265,5000,5000,5000,5000,0
|
|
20241204,152100,179087265,5000,5000,5000,5000,0
|
|
20241204,152000,179087265,5000,5000,5000,5000,0
|
|
20241204,151900,179087265,5000,4930,5000,4930,3000
|
|
20241204,151800,164248355,4930,4930,4930,4930,0
|
|
20241204,151700,164248355,4930,4930,4930,4930,0
|
|
20241204,151600,164248355,4930,4930,4930,4930,0
|
|
20241204,151500,164248355,4930,4930,4930,4930,0
|
|
20241204,151400,164248355,4930,4930,4930,4930,0
|
|
20241204,151300,164248355,4930,4930,4930,4930,2
|
|
20241204,151200,164238495,4900,4905,4905,4900,600
|
|
20241204,151100,161297225,4905,4910,4910,4905,471
|
|
20241204,151000,158986420,4910,4910,4910,4910,0
|
|
20241204,150900,158986420,4910,4910,4910,4910,2
|
|
20241204,150800,158976600,4930,4930,4930,4930,0
|
|
20241204,150700,158976600,4930,4930,4930,4930,0
|
|
20241204,150600,158976600,4930,4930,4930,4930,0
|
|
20241204,150500,158976600,4930,4930,4930,4930,0
|
|
20241204,150400,158976600,4930,4930,4930,4930,0
|
|
20241204,150300,158976600,4930,4930,4930,4930,20
|
|
20241204,150200,158878000,4910,4910,4910,4910,0
|
|
20241204,150100,158878000,4910,4910,4910,4910,0
|
|
20241204,150000,158878000,4910,4910,4910,4910,1
|
|
20241204,145900,158873090,4905,4925,4925,4905,594
|
|
20241204,145800,155954010,4920,4920,4920,4920,0
|
|
20241204,145700,155954010,4920,4920,4920,4920,0
|
|
20241204,145600,155954010,4920,4925,4925,4920,600
|
|
20241204,145500,152999550,4930,4930,4930,4930,0
|
|
20241204,145400,152999550,4930,4930,4930,4930,0
|
|
20241204,145300,152999550,4930,4930,4930,4930,0
|
|
20241204,145200,152999550,4930,4930,4930,4930,103
|
|
20241204,145100,152491760,4940,4940,4940,4940,0
|
|
20241204,145000,152491760,4940,4930,4940,4930,103
|
|
20241204,144900,151983920,4930,4930,4930,4930,0
|
|
20241204,144800,151983920,4930,4930,4930,4930,402
|
|
20241204,144700,150002060,4940,4930,4940,4930,498
|
|
20241204,144600,147546855,4930,4930,4930,4930,0
|
|
20241204,144500,147546855,4930,4930,4930,4930,0
|
|
20241204,144400,147546855,4930,4930,4930,4930,512
|
|
20241204,144300,145022695,4930,4930,4930,4930,500
|
|
20241204,144200,142557695,4930,4930,4930,4930,529
|
|
20241204,144100,139949725,4930,4930,4930,4930,0
|
|
20241204,144000,139949725,4930,4930,4930,4930,1
|
|
20241204,143900,139944795,4930,4930,4930,4930,22
|
|
20241204,143800,139836335,4945,4945,4945,4945,0
|
|
20241204,143700,139836335,4945,4945,4945,4945,0
|
|
20241204,143600,139836335,4945,4945,4945,4945,0
|
|
20241204,143500,139836335,4945,4945,4945,4945,0
|
|
20241204,143400,139836335,4945,4945,4945,4945,0
|
|
20241204,143300,139836335,4945,4945,4945,4945,0
|
|
20241204,143200,139836335,4945,4945,4945,4945,0
|
|
20241204,143100,139836335,4945,4945,4945,4945,0
|
|
20241204,143000,139836335,4945,4945,4945,4945,0
|
|
20241204,142900,139836335,4945,4945,4945,4945,0
|
|
20241204,142800,139836335,4945,4945,4945,4945,0
|
|
20241204,142700,139836335,4945,4945,4945,4945,0
|
|
20241204,142600,139836335,4945,4945,4945,4945,0
|
|
20241204,142500,139836335,4945,4945,4945,4945,0
|
|
20241204,142400,139836335,4945,4945,4945,4945,0
|
|
20241204,142300,139836335,4945,4945,4945,4945,0
|
|
20241204,142200,139836335,4945,4945,4945,4945,0
|
|
20241204,142100,139836335,4945,4945,4945,4945,0
|
|
20241204,142000,139836335,4945,4945,4945,4945,0
|
|
20241204,141900,139836335,4945,4945,4945,4945,0
|
|
20241204,141800,139836335,4945,4945,4945,4945,0
|
|
20241204,141700,139836335,4945,4945,4945,4945,0
|
|
20241204,141600,139836335,4945,4945,4945,4945,0
|
|
20241204,141500,139836335,4945,4945,4945,4945,0
|
|
20241204,141400,139836335,4945,4945,4945,4945,0
|
|
20241204,141300,139836335,4945,4945,4945,4945,0
|
|
20241204,141200,139836335,4945,4945,4945,4945,0
|
|
20241204,141100,139836335,4945,4925,4945,4925,32
|
|
20241204,141000,139678640,4945,4945,4945,4945,2
|
|
20241204,140900,139668750,4925,4925,4925,4925,0
|
|
20241204,140800,139668750,4925,4925,4925,4925,0
|
|
20241204,140700,139668750,4925,4925,4925,4925,0
|
|
20241204,140600,139668750,4925,4925,4925,4925,50
|
|
20241204,140500,139422500,4945,4945,4945,4945,0
|
|
20241204,140400,139422500,4945,4935,4945,4920,1308
|
|
20241204,140300,132980695,4940,4935,4940,4935,202
|
|
20241204,140200,131982825,4930,4930,4930,4930,0
|
|
20241204,140100,131982825,4930,4930,4930,4930,0
|
|
20241204,140000,131982825,4930,4930,4930,4930,50
|
|
20241204,135900,131736325,4930,4930,4930,4930,0
|
|
20241204,135800,131736325,4930,4930,4930,4930,0
|
|
20241204,135700,131736325,4930,4930,4930,4930,50
|
|
20241204,135600,131489825,4930,4930,4930,4930,70
|
|
20241204,135500,131144725,4930,4935,4935,4930,92
|
|
20241204,135400,130690935,4940,4940,4940,4940,0
|
|
20241204,135300,130690935,4940,4940,4940,4940,2
|
|
20241204,135200,130681055,4945,4945,4945,4945,0
|
|
20241204,135100,130681055,4945,4945,4945,4945,0
|
|
20241204,135000,130681055,4945,4945,4945,4945,0
|
|
20241204,134900,130681055,4945,4945,4945,4945,0
|
|
20241204,134800,130681055,4945,4940,4945,4940,15
|
|
20241204,134700,130606885,4930,4930,4930,4930,0
|
|
20241204,134600,130606885,4930,4925,4930,4925,363
|
|
20241204,134500,128817705,4915,4915,4915,4915,3
|
|
20241204,134400,128802960,4910,4910,4910,4910,0
|
|
20241204,134300,128802960,4910,4910,4910,4910,0
|
|
20241204,134200,128802960,4910,4910,4910,4910,0
|
|
20241204,134100,128802960,4910,4910,4910,4910,0
|
|
20241204,134000,128802960,4910,4910,4910,4910,0
|
|
20241204,133900,128802960,4910,4910,4910,4910,0
|
|
20241204,133800,128802960,4910,4910,4910,4910,0
|
|
20241204,133700,128802960,4910,4910,4910,4910,0
|
|
20241204,133600,128802960,4910,4910,4910,4910,0
|
|
20241204,133500,128802960,4910,4910,4910,4910,0
|
|
20241204,133400,128802960,4910,4910,4910,4910,0
|
|
20241204,133300,128802960,4910,4910,4910,4910,0
|
|
20241204,133200,128802960,4910,4910,4910,4910,2
|
|
20241204,133100,128793140,4910,4910,4910,4910,96
|
|
20241204,133000,128321780,4910,4910,4910,4910,80
|
|
20241204,132900,127928980,4910,4910,4910,4910,20
|
|
20241204,132800,127830780,4905,4905,4905,4905,0
|
|
20241204,132700,127830780,4905,4905,4905,4905,0
|
|
20241204,132600,127830780,4905,4905,4905,4905,0
|
|
20241204,132500,127830780,4905,4905,4905,4905,0
|
|
20241204,132400,127830780,4905,4905,4905,4905,0
|
|
20241204,132300,127830780,4905,4915,4915,4905,181
|
|
20241204,132200,126942965,4910,4910,4910,4910,3
|
|
20241204,132100,126928235,4920,4920,4920,4920,0
|
|
20241204,132000,126928235,4920,4920,4920,4920,24
|
|
20241204,131900,126810155,4920,4920,4920,4920,0
|
|
20241204,131800,126810155,4920,4920,4920,4920,0
|
|
20241204,131700,126810155,4920,4920,4920,4920,1
|
|
20241204,131600,126805235,4925,4925,4925,4925,20
|
|
20241204,131500,126706735,4920,4920,4920,4920,0
|
|
20241204,131400,126706735,4920,4920,4920,4920,0
|
|
20241204,131300,126706735,4920,4920,4920,4920,0
|
|
20241204,131200,126706735,4920,4920,4920,4920,2
|
|
20241204,131100,126696895,4920,4920,4920,4920,0
|
|
20241204,131000,126696895,4920,4920,4920,4920,1
|
|
20241204,130900,126691975,4920,4920,4920,4920,0
|
|
20241204,130800,126691975,4920,4920,4920,4920,10
|
|
20241204,130700,126642775,4920,4920,4920,4920,0
|
|
20241204,130600,126642775,4920,4920,4920,4920,0
|
|
20241204,130500,126642775,4920,4920,4920,4920,0
|
|
20241204,130400,126642775,4920,4920,4920,4920,0
|
|
20241204,130300,126642775,4920,4920,4920,4920,0
|
|
20241204,130200,126642775,4920,4920,4920,4920,5
|
|
20241204,130100,126618175,4925,4925,4925,4925,2
|
|
20241204,130000,126608325,4920,4925,4925,4920,102
|
|
20241204,125900,126106480,4920,4920,4920,4920,0
|
|
20241204,125800,126106480,4920,4920,4920,4920,0
|
|
20241204,125700,126106480,4920,4920,4920,4920,1006
|
|
20241204,125600,121156960,4910,4910,4910,4910,0
|
|
20241204,125500,121156960,4910,4910,4910,4910,0
|
|
20241204,125400,121156960,4910,4910,4910,4910,0
|
|
20241204,125300,121156960,4910,4910,4910,4910,1
|
|
20241204,125200,121152050,4905,4905,4905,4905,0
|
|
20241204,125100,121152050,4905,4905,4905,4905,0
|
|
20241204,125000,121152050,4905,4905,4905,4905,0
|
|
20241204,124900,121152050,4905,4920,4920,4905,22
|
|
20241204,124800,121044110,4910,4910,4910,4910,0
|
|
20241204,124700,121044110,4910,4910,4910,4910,0
|
|
20241204,124600,121044110,4910,4910,4910,4910,0
|
|
20241204,124500,121044110,4910,4910,4910,4910,216
|
|
20241204,124400,119983550,4910,4910,4910,4910,0
|
|
20241204,124300,119983550,4910,4910,4910,4910,200
|
|
20241204,124200,119001550,4915,4915,4915,4915,0
|
|
20241204,124100,119001550,4915,4915,4915,4915,0
|
|
20241204,124000,119001550,4915,4915,4915,4915,0
|
|
20241204,123900,119001550,4915,4915,4915,4915,101
|
|
20241204,123800,118505135,4920,4920,4920,4920,3
|
|
20241204,123700,118490375,4920,4920,4920,4920,0
|
|
20241204,123600,118490375,4920,4920,4920,4920,300
|
|
20241204,123500,117014375,4925,4925,4925,4925,0
|
|
20241204,123400,117014375,4925,4925,4925,4925,0
|
|
20241204,123300,117014375,4925,4925,4925,4925,0
|
|
20241204,123200,117014375,4925,4910,4925,4910,10
|
|
20241204,123100,116965215,4905,4905,4905,4905,0
|
|
20241204,123000,116965215,4905,4905,4905,4905,0
|
|
20241204,122900,116965215,4905,4905,4905,4905,0
|
|
20241204,122800,116965215,4905,4905,4905,4905,0
|
|
20241204,122700,116965215,4905,4905,4905,4905,27
|
|
20241204,122600,116832780,4925,4925,4925,4925,0
|
|
20241204,122500,116832780,4925,4920,4925,4920,5
|
|
20241204,122400,116808165,4900,4900,4900,4900,3
|
|
20241204,122300,116793465,4920,4920,4920,4920,0
|
|
20241204,122200,116793465,4920,4920,4920,4920,0
|
|
20241204,122100,116793465,4920,4920,4920,4920,0
|
|
20241204,122000,116793465,4920,4900,4920,4900,929
|
|
20241204,121900,112241305,4900,4900,4900,4900,20
|
|
20241204,121800,112143305,4900,4900,4900,4900,0
|
|
20241204,121700,112143305,4900,4900,4900,4900,0
|
|
20241204,121600,112143305,4900,4900,4900,4900,0
|
|
20241204,121500,112143305,4900,4900,4900,4900,0
|
|
20241204,121400,112143305,4900,4900,4900,4900,1001
|
|
20241204,121300,107238405,4900,4900,4900,4900,0
|
|
20241204,121200,107238405,4900,4900,4900,4900,0
|
|
20241204,121100,107238405,4900,4900,4900,4900,0
|
|
20241204,121000,107238405,4900,4900,4900,4900,40
|
|
20241204,120900,107042405,4895,4895,4895,4895,0
|
|
20241204,120800,107042405,4895,4895,4895,4895,0
|
|
20241204,120700,107042405,4895,4900,4900,4895,43
|
|
20241204,120600,106831755,4900,4900,4900,4900,2
|
|
20241204,120500,106821955,4900,4900,4900,4900,0
|
|
20241204,120400,106821955,4900,4900,4900,4900,20
|
|
20241204,120300,106723955,4905,4905,4905,4905,0
|
|
20241204,120200,106723955,4905,4905,4905,4905,1
|
|
20241204,120100,106719050,4905,4905,4905,4905,0
|
|
20241204,120000,106719050,4905,4905,4905,4905,0
|
|
20241204,115900,106719050,4905,4905,4905,4905,0
|
|
20241204,115800,106719050,4905,4905,4905,4905,1
|
|
20241204,115700,106714145,4905,4905,4905,4905,0
|
|
20241204,115600,106714145,4905,4905,4905,4905,0
|
|
20241204,115500,106714145,4905,4905,4905,4905,0
|
|
20241204,115400,106714145,4905,4905,4905,4905,0
|
|
20241204,115300,106714145,4905,4905,4905,4905,0
|
|
20241204,115200,106714145,4905,4905,4905,4905,5
|
|
20241204,115100,106689620,4900,4900,4900,4900,0
|
|
20241204,115000,106689620,4900,4900,4900,4900,0
|
|
20241204,114900,106689620,4900,4900,4900,4900,0
|
|
20241204,114800,106689620,4900,4900,4900,4900,0
|
|
20241204,114700,106689620,4900,4900,4900,4900,0
|
|
20241204,114600,106689620,4900,4900,4900,4900,0
|
|
20241204,114500,106689620,4900,4900,4900,4900,0
|
|
20241204,114400,106689620,4900,4900,4900,4900,1
|
|
20241204,114300,106684720,4920,4920,4920,4920,0
|
|
20241204,114200,106684720,4920,4895,4920,4895,100
|
|
20241204,114100,106193655,4865,4875,4875,4865,276
|
|
20241204,114000,104850865,4885,4885,4885,4885,1
|
|
20241204,113900,104845980,4930,4930,4930,4930,0
|
|
20241204,113800,104845980,4930,4930,4930,4930,0
|
|
20241204,113700,104845980,4930,4930,4930,4930,0
|
|
20241204,113600,104845980,4930,4930,4930,4930,0
|
|
20241204,113500,104845980,4930,4930,4930,4930,25
|
|
20241204,113400,104722730,4930,4930,4930,4930,0
|
|
20241204,113300,104722730,4930,4915,4930,4915,10
|
|
20241204,113200,104673485,4935,4935,4935,4935,0
|
|
20241204,113100,104673485,4935,4935,4935,4935,0
|
|
20241204,113000,104673485,4935,4935,4935,4935,0
|
|
20241204,112900,104673485,4935,4935,4935,4935,0
|
|
20241204,112800,104673485,4935,4935,4935,4935,0
|
|
20241204,112700,104673485,4935,4935,4935,4935,0
|
|
20241204,112600,104673485,4935,4935,4935,4935,0
|
|
20241204,112500,104673485,4935,4935,4935,4935,0
|
|
20241204,112400,104673485,4935,4935,4935,4935,0
|
|
20241204,112300,104673485,4935,4915,4935,4915,50
|
|
20241204,112200,104427215,4920,4920,4920,4920,0
|
|
20241204,112100,104427215,4920,4920,4920,4920,0
|
|
20241204,112000,104427215,4920,4920,4920,4920,0
|
|
20241204,111900,104427215,4920,4895,4920,4855,380
|
|
20241204,111800,102572965,4895,4895,4895,4895,0
|
|
20241204,111700,102572965,4895,4895,4895,4895,0
|
|
20241204,111600,102572965,4895,4895,4895,4895,2
|
|
20241204,111500,102563175,4890,4890,4890,4890,0
|
|
20241204,111400,102563175,4890,4890,4890,4890,16
|
|
20241204,111300,102484935,4895,4900,4900,4895,2580
|
|
20241204,111200,89842940,4910,4905,4910,4900,1690
|
|
20241204,111100,81556670,4910,4910,4910,4910,10
|
|
20241204,111000,81507570,4910,4915,4915,4910,499
|
|
20241204,110900,79056210,4920,4920,4920,4920,0
|
|
20241204,110800,79056210,4920,4920,4920,4920,0
|
|
20241204,110700,79056210,4920,4920,4920,4920,0
|
|
20241204,110600,79056210,4920,4920,4920,4920,0
|
|
20241204,110500,79056210,4920,4920,4920,4920,0
|
|
20241204,110400,79056210,4920,4920,4920,4920,0
|
|
20241204,110300,79056210,4920,4920,4920,4920,648
|
|
20241204,110200,75868050,4940,4940,4940,4940,0
|
|
20241204,110100,75868050,4940,4940,4940,4940,0
|
|
20241204,110000,75868050,4940,4940,4940,4940,2
|
|
20241204,105900,75858170,4920,4920,4920,4920,0
|
|
20241204,105800,75858170,4920,4935,4935,4920,1642
|
|
20241204,105700,67774270,4940,4940,4940,4940,98
|
|
20241204,105600,67290150,4940,4940,4940,4940,0
|
|
20241204,105500,67290150,4940,4940,4940,4940,0
|
|
20241204,105400,67290150,4940,4940,4940,4940,0
|
|
20241204,105300,67290150,4940,4940,4940,4940,100
|
|
20241204,105200,66796150,4940,4940,4940,4940,5
|
|
20241204,105100,66771450,4940,4940,4940,4940,1
|
|
20241204,105000,66766510,4940,4940,4940,4940,0
|
|
20241204,104900,66766510,4940,4940,4940,4940,0
|
|
20241204,104800,66766510,4940,4940,4940,4940,142
|
|
20241204,104700,66065030,4945,4945,4945,4945,4
|
|
20241204,104600,66045250,4950,4950,4950,4950,0
|
|
20241204,104500,66045250,4950,4950,4950,4950,0
|
|
20241204,104400,66045250,4950,4950,4950,4950,0
|
|
20241204,104300,66045250,4950,4950,4950,4950,0
|
|
20241204,104200,66045250,4950,4950,4950,4950,0
|
|
20241204,104100,66045250,4950,4950,4950,4950,0
|
|
20241204,104000,66045250,4950,4950,4950,4950,1
|
|
20241204,103900,66040300,4940,4940,4940,4940,0
|
|
20241204,103800,66040300,4940,4940,4940,4940,0
|
|
20241204,103700,66040300,4940,4940,4940,4940,100
|
|
20241204,103600,65546300,4945,4945,4945,4945,0
|
|
20241204,103500,65546300,4945,4945,4945,4945,0
|
|
20241204,103400,65546300,4945,4945,4945,4945,0
|
|
20241204,103300,65546300,4945,4945,4945,4945,1
|
|
20241204,103200,65541355,4945,4945,4945,4945,3
|
|
20241204,103100,65526520,4945,4945,4945,4945,1
|
|
20241204,103000,65521575,4945,4945,4945,4945,42
|
|
20241204,102900,65313885,4945,4945,4945,4945,0
|
|
20241204,102800,65313885,4945,4945,4945,4945,0
|
|
20241204,102700,65313885,4945,4945,4945,4945,83
|
|
20241204,102600,64903450,4945,4945,4945,4945,0
|
|
20241204,102500,64903450,4945,4950,4950,4945,71
|
|
20241204,102400,64552350,4960,4960,4960,4960,0
|
|
20241204,102300,64552350,4960,4960,4960,4960,53
|
|
20241204,102200,64289470,4965,4965,4965,4965,1
|
|
20241204,102100,64284505,4980,4980,4980,4980,0
|
|
20241204,102000,64284505,4980,4980,4980,4980,0
|
|
20241204,101900,64284505,4980,4980,4980,4980,0
|
|
20241204,101800,64284505,4980,4980,4980,4980,1
|
|
20241204,101700,64279525,4975,4975,4975,4975,0
|
|
20241204,101600,64279525,4975,4975,4975,4975,0
|
|
20241204,101500,64279525,4975,4975,4975,4975,2
|
|
20241204,101400,64269575,4975,4975,4975,4975,0
|
|
20241204,101300,64269575,4975,4975,4975,4975,0
|
|
20241204,101200,64269575,4975,4975,4975,4975,0
|
|
20241204,101100,64269575,4975,4975,4975,4975,1
|
|
20241204,101000,64264600,4980,4980,4980,4980,2
|
|
20241204,100900,64254640,4960,4960,4960,4960,0
|
|
20241204,100800,64254640,4960,4960,4960,4960,0
|
|
20241204,100700,64254640,4960,4960,4960,4960,2
|
|
20241204,100600,64244720,4955,4955,4955,4955,0
|
|
20241204,100500,64244720,4955,4955,4955,4955,18
|
|
20241204,100400,64155530,4955,4955,4955,4955,0
|
|
20241204,100300,64155530,4955,4955,4955,4955,0
|
|
20241204,100200,64155530,4955,4955,4955,4955,0
|
|
20241204,100100,64155530,4955,4960,4960,4955,500
|
|
20241204,100000,61678025,4955,4955,4955,4955,0
|
|
20241204,095900,61678025,4955,4955,4955,4955,0
|
|
20241204,095800,61678025,4955,4955,4955,4955,20
|
|
20241204,095700,61578925,4955,4955,4955,4955,0
|
|
20241204,095600,61578925,4955,4955,4955,4955,0
|
|
20241204,095500,61578925,4955,4955,4955,4955,0
|
|
20241204,095400,61578925,4955,4955,4955,4955,0
|
|
20241204,095300,61578925,4955,4955,4955,4955,1
|
|
20241204,095200,61573970,4950,4950,4950,4950,5
|
|
20241204,095100,61549220,4950,4950,4950,4950,185
|
|
20241204,095000,60633470,4950,4950,4950,4950,0
|
|
20241204,094900,60633470,4950,4950,4950,4950,5
|
|
20241204,094800,60608720,4950,4950,4950,4950,50
|
|
20241204,094700,60361220,4950,4950,4950,4950,0
|
|
20241204,094600,60361220,4950,4950,4950,4950,0
|
|
20241204,094500,60361220,4950,4950,4950,4950,30
|
|
20241204,094400,60212720,4960,4960,4960,4960,0
|
|
20241204,094300,60212720,4960,4960,4960,4960,52
|
|
20241204,094200,59954800,4970,4970,4970,4970,102
|
|
20241204,094100,59447860,4995,4995,4995,4995,0
|
|
20241204,094000,59447860,4995,4995,4995,4995,0
|
|
20241204,093900,59447860,4995,4995,4995,4995,0
|
|
20241204,093800,59447860,4995,4995,4995,4995,0
|
|
20241204,093700,59447860,4995,4980,4995,4980,850
|
|
20241204,093600,55212910,4980,4970,4995,4970,378
|
|
20241204,093500,53327695,4960,4960,4960,4960,2
|
|
20241204,093400,53317775,4955,4955,4955,4955,0
|
|
20241204,093300,53317775,4955,4955,4955,4955,0
|
|
20241204,093200,53317775,4955,4955,4955,4955,2
|
|
20241204,093100,53307865,4950,4950,4950,4950,0
|
|
20241204,093000,53307865,4950,4950,4950,4950,0
|
|
20241204,092900,53307865,4950,4950,4950,4950,0
|
|
20241204,092800,53307865,4950,4950,4950,4950,0
|
|
20241204,092700,53307865,4950,4950,4950,4950,0
|
|
20241204,092600,53307865,4950,4950,4950,4950,1
|
|
20241204,092500,53302915,4950,4950,4950,4950,0
|
|
20241204,092400,53302915,4950,4950,4950,4950,55
|
|
20241204,092300,53030665,4950,4950,4950,4950,27
|
|
20241204,092200,52897015,4955,4955,4955,4955,0
|
|
20241204,092100,52897015,4955,4950,4955,4950,100
|
|
20241204,092000,52402010,4950,4950,4950,4950,1
|
|
20241204,091900,52397060,4950,4950,4950,4950,0
|
|
20241204,091800,52397060,4950,4950,4950,4950,4
|
|
20241204,091700,52377260,4950,4950,4950,4950,0
|
|
20241204,091600,52377260,4950,4950,4950,4950,0
|
|
20241204,091500,52377260,4950,4970,4970,4950,612
|
|
20241204,091400,49345340,4970,4970,4970,4970,300
|
|
20241204,091300,47854340,4970,4990,4990,4970,220
|
|
20241204,091200,46760585,4995,4995,4995,4995,6
|
|
20241204,091100,46730615,4980,4995,4995,4980,25
|
|
20241204,091000,46606100,4980,4980,4980,4980,0
|
|
20241204,090900,46606100,4980,4990,4990,4980,6
|
|
20241204,090800,46576210,4940,4940,4940,4940,0
|
|
20241204,090700,46576210,4940,4940,4940,4940,0
|
|
20241204,090600,46576210,4940,4975,4975,4940,500
|
|
20241204,090500,44105940,4995,4995,4995,4995,73
|
|
20241204,090400,43741305,4915,4970,4970,4915,6425
|
|
20241204,090300,11956080,4965,4980,4980,4965,505
|
|
20241204,090200,9445770,4980,4985,4985,4980,1293
|
|
20241204,090100,3001665,4985,5030,5030,4980,546
|
|
20241204,090000,282240,5040,5040,5040,5040,56
|