605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190200,493751940,4815,4815,4815,4815,1982
|
|
20241205,190100,493751940,4815,4815,4815,4815,0
|
|
20241205,190000,493751940,4815,4815,4815,4815,0
|
|
20241205,185900,493751940,4815,4815,4815,4815,0
|
|
20241205,185800,493751940,4815,4815,4815,4815,0
|
|
20241205,185700,493751940,4815,4815,4815,4815,0
|
|
20241205,185600,493751940,4815,4815,4815,4815,0
|
|
20241205,185500,493751940,4815,4815,4815,4815,0
|
|
20241205,185400,493751940,4815,4815,4815,4815,0
|
|
20241205,185300,493751940,4815,4815,4815,4815,0
|
|
20241205,185200,493751940,4815,4815,4815,4815,0
|
|
20241205,185100,493751940,4815,4815,4815,4815,0
|
|
20241205,185000,493751940,4815,4815,4815,4815,0
|
|
20241205,184900,493751940,4815,4815,4815,4815,0
|
|
20241205,184800,493751940,4815,4815,4815,4815,0
|
|
20241205,184700,493751940,4815,4815,4815,4815,0
|
|
20241205,184600,493751940,4815,4815,4815,4815,0
|
|
20241205,184500,493751940,4815,4815,4815,4815,0
|
|
20241205,184400,493751940,4815,4815,4815,4815,0
|
|
20241205,184300,493751940,4815,4815,4815,4815,0
|
|
20241205,184200,493751940,4815,4815,4815,4815,0
|
|
20241205,184100,493751940,4815,4815,4815,4815,0
|
|
20241205,184000,493751940,4815,4815,4815,4815,0
|
|
20241205,183900,493751940,4815,4815,4815,4815,0
|
|
20241205,183800,493751940,4815,4815,4815,4815,0
|
|
20241205,183700,493751940,4815,4815,4815,4815,0
|
|
20241205,183600,493751940,4815,4815,4815,4815,0
|
|
20241205,183500,493751940,4815,4815,4815,4815,0
|
|
20241205,183400,493751940,4815,4815,4815,4815,0
|
|
20241205,183300,493751940,4815,4815,4815,4815,0
|
|
20241205,183200,493751940,4815,4815,4815,4815,1982
|
|
20241205,183100,493751940,4815,4815,4815,4815,0
|
|
20241205,183000,493751940,4815,4815,4815,4815,0
|
|
20241205,182900,493751940,4815,4815,4815,4815,0
|
|
20241205,182800,493751940,4815,4815,4815,4815,0
|
|
20241205,182700,493751940,4815,4815,4815,4815,0
|
|
20241205,182600,493751940,4815,4815,4815,4815,0
|
|
20241205,182500,493751940,4815,4815,4815,4815,0
|
|
20241205,182400,493751940,4815,4815,4815,4815,0
|
|
20241205,182300,493751940,4815,4815,4815,4815,0
|
|
20241205,182200,493751940,4815,4815,4815,4815,0
|
|
20241205,182100,493751940,4815,4815,4815,4815,0
|
|
20241205,182000,493751940,4815,4815,4815,4815,0
|
|
20241205,181900,493751940,4815,4815,4815,4815,0
|
|
20241205,181800,493751940,4815,4815,4815,4815,0
|
|
20241205,181700,493751940,4815,4815,4815,4815,0
|
|
20241205,181600,493751940,4815,4815,4815,4815,0
|
|
20241205,181500,493751940,4815,4815,4815,4815,0
|
|
20241205,181400,493751940,4815,4815,4815,4815,0
|
|
20241205,181300,493751940,4815,4815,4815,4815,0
|
|
20241205,181200,493751940,4815,4815,4815,4815,0
|
|
20241205,181100,493751940,4815,4815,4815,4815,0
|
|
20241205,181000,493751940,4815,4815,4815,4815,0
|
|
20241205,180900,493751940,4815,4815,4815,4815,0
|
|
20241205,180800,493751940,4815,4815,4815,4815,0
|
|
20241205,180700,493751940,4815,4815,4815,4815,0
|
|
20241205,180600,493751940,4815,4815,4815,4815,0
|
|
20241205,180500,493751940,4815,4815,4815,4815,0
|
|
20241205,180400,493751940,4815,4815,4815,4815,0
|
|
20241205,180300,493751940,4815,4815,4815,4815,0
|
|
20241205,180200,493751940,4815,4815,4815,4815,1982
|
|
20241205,180100,493751940,4815,4815,4815,4815,0
|
|
20241205,180000,493751940,4815,4815,4815,4815,0
|
|
20241205,175900,493751940,4815,4815,4815,4815,0
|
|
20241205,175800,493751940,4815,4815,4815,4815,0
|
|
20241205,175700,493751940,4815,4815,4815,4815,0
|
|
20241205,175600,493751940,4815,4815,4815,4815,0
|
|
20241205,175500,493751940,4815,4815,4815,4815,0
|
|
20241205,175400,493751940,4815,4815,4815,4815,0
|
|
20241205,175300,493751940,4815,4815,4815,4815,0
|
|
20241205,175200,493751940,4815,4815,4815,4815,0
|
|
20241205,175100,493751940,4815,4815,4815,4815,0
|
|
20241205,175000,493751940,4815,4815,4815,4815,0
|
|
20241205,174900,493751940,4815,4815,4815,4815,0
|
|
20241205,174800,493751940,4815,4815,4815,4815,0
|
|
20241205,174700,493751940,4815,4815,4815,4815,0
|
|
20241205,174600,493751940,4815,4815,4815,4815,0
|
|
20241205,174500,493751940,4815,4815,4815,4815,0
|
|
20241205,174400,493751940,4815,4815,4815,4815,0
|
|
20241205,174300,493751940,4815,4815,4815,4815,0
|
|
20241205,174200,493751940,4815,4815,4815,4815,0
|
|
20241205,174100,493751940,4815,4815,4815,4815,0
|
|
20241205,174000,493751940,4815,4815,4815,4815,0
|
|
20241205,173900,493751940,4815,4815,4815,4815,0
|
|
20241205,173800,493751940,4815,4815,4815,4815,0
|
|
20241205,173700,493751940,4815,4815,4815,4815,0
|
|
20241205,173600,493751940,4815,4815,4815,4815,0
|
|
20241205,173500,493751940,4815,4815,4815,4815,0
|
|
20241205,173400,493751940,4815,4815,4815,4815,0
|
|
20241205,173300,493751940,4815,4815,4815,4815,0
|
|
20241205,173200,493751940,4815,4815,4815,4815,1982
|
|
20241205,173100,493751940,4815,4815,4815,4815,0
|
|
20241205,173000,493751940,4815,4815,4815,4815,0
|
|
20241205,172900,493751940,4815,4815,4815,4815,0
|
|
20241205,172800,493751940,4815,4815,4815,4815,0
|
|
20241205,172700,493751940,4815,4815,4815,4815,0
|
|
20241205,172600,493751940,4815,4815,4815,4815,0
|
|
20241205,172500,493751940,4815,4815,4815,4815,0
|
|
20241205,172400,493751940,4815,4815,4815,4815,0
|
|
20241205,172300,493751940,4815,4815,4815,4815,0
|
|
20241205,172200,493751940,4815,4815,4815,4815,0
|
|
20241205,172100,493751940,4815,4815,4815,4815,0
|
|
20241205,172000,493751940,4815,4815,4815,4815,0
|
|
20241205,171900,493751940,4815,4815,4815,4815,0
|
|
20241205,171800,493751940,4815,4815,4815,4815,0
|
|
20241205,171700,493751940,4815,4815,4815,4815,0
|
|
20241205,171600,493751940,4815,4815,4815,4815,0
|
|
20241205,171500,493751940,4815,4815,4815,4815,0
|
|
20241205,171400,493751940,4815,4815,4815,4815,0
|
|
20241205,171300,493751940,4815,4815,4815,4815,0
|
|
20241205,171200,493751940,4815,4815,4815,4815,0
|
|
20241205,171100,493751940,4815,4815,4815,4815,0
|
|
20241205,171000,493751940,4815,4815,4815,4815,0
|
|
20241205,170900,493751940,4815,4815,4815,4815,0
|
|
20241205,170800,493751940,4815,4815,4815,4815,0
|
|
20241205,170700,493751940,4815,4815,4815,4815,0
|
|
20241205,170600,493751940,4815,4815,4815,4815,0
|
|
20241205,170500,493751940,4815,4815,4815,4815,0
|
|
20241205,170400,493751940,4815,4815,4815,4815,0
|
|
20241205,170300,493751940,4815,4815,4815,4815,0
|
|
20241205,170200,493751940,4815,4815,4815,4815,1982
|
|
20241205,170100,493751940,4815,4815,4815,4815,0
|
|
20241205,170000,493751940,4815,4815,4815,4815,0
|
|
20241205,165900,493751940,4815,4815,4815,4815,0
|
|
20241205,165800,493751940,4815,4815,4815,4815,0
|
|
20241205,165700,493751940,4815,4815,4815,4815,0
|
|
20241205,165600,493751940,4815,4815,4815,4815,0
|
|
20241205,165500,493751940,4815,4815,4815,4815,0
|
|
20241205,165400,493751940,4815,4815,4815,4815,0
|
|
20241205,165300,493751940,4815,4815,4815,4815,0
|
|
20241205,165200,493751940,4815,4815,4815,4815,0
|
|
20241205,165100,493751940,4815,4815,4815,4815,0
|
|
20241205,165000,493751940,4815,4815,4815,4815,0
|
|
20241205,164900,493751940,4815,4815,4815,4815,0
|
|
20241205,164800,493751940,4815,4815,4815,4815,0
|
|
20241205,164700,493751940,4815,4815,4815,4815,0
|
|
20241205,164600,493751940,4815,4815,4815,4815,0
|
|
20241205,164500,493751940,4815,4815,4815,4815,0
|
|
20241205,164400,493751940,4815,4815,4815,4815,0
|
|
20241205,164300,493751940,4815,4815,4815,4815,0
|
|
20241205,164200,493751940,4815,4815,4815,4815,0
|
|
20241205,164100,493751940,4815,4815,4815,4815,0
|
|
20241205,164000,493751940,4815,4815,4815,4815,0
|
|
20241205,163900,493751940,4815,4815,4815,4815,0
|
|
20241205,163800,493751940,4815,4815,4815,4815,0
|
|
20241205,163700,493751940,4815,4815,4815,4815,0
|
|
20241205,163600,493751940,4815,4815,4815,4815,0
|
|
20241205,163500,493751940,4815,4815,4815,4815,0
|
|
20241205,163400,493751940,4815,4815,4815,4815,0
|
|
20241205,163300,493751940,4815,4815,4815,4815,0
|
|
20241205,163200,493751940,4815,4815,4815,4815,1982
|
|
20241205,163100,493751940,4815,4815,4815,4815,0
|
|
20241205,163000,493751940,4815,4815,4815,4815,0
|
|
20241205,162900,493751940,4815,4815,4815,4815,0
|
|
20241205,162800,493751940,4815,4815,4815,4815,0
|
|
20241205,162700,493751940,4815,4815,4815,4815,0
|
|
20241205,162600,493751940,4815,4815,4815,4815,0
|
|
20241205,162500,493751940,4815,4815,4815,4815,0
|
|
20241205,162400,493751940,4815,4815,4815,4815,0
|
|
20241205,162300,493751940,4815,4815,4815,4815,0
|
|
20241205,162200,493751940,4815,4815,4815,4815,0
|
|
20241205,162100,493751940,4815,4815,4815,4815,0
|
|
20241205,162000,493751940,4815,4815,4815,4815,0
|
|
20241205,161900,493751940,4815,4815,4815,4815,0
|
|
20241205,161800,493751940,4815,4815,4815,4815,0
|
|
20241205,161700,493751940,4815,4815,4815,4815,0
|
|
20241205,161600,493751940,4815,4815,4815,4815,0
|
|
20241205,161500,493751940,4815,4815,4815,4815,0
|
|
20241205,161400,493751940,4815,4815,4815,4815,0
|
|
20241205,161300,493751940,4815,4815,4815,4815,0
|
|
20241205,161200,493751940,4815,4815,4815,4815,0
|
|
20241205,161100,493751940,4815,4815,4815,4815,0
|
|
20241205,161000,493751940,4815,4815,4815,4815,0
|
|
20241205,160900,493751940,4815,4815,4815,4815,0
|
|
20241205,160800,493751940,4815,4815,4815,4815,0
|
|
20241205,160700,493751940,4815,4815,4815,4815,0
|
|
20241205,160600,493751940,4815,4815,4815,4815,0
|
|
20241205,160500,493751940,4815,4815,4815,4815,0
|
|
20241205,160400,493751940,4815,4815,4815,4815,0
|
|
20241205,160300,493751940,4815,4815,4815,4815,0
|
|
20241205,160200,493751940,4815,4815,4815,4815,1982
|
|
20241205,160100,493751940,4815,4815,4815,4815,0
|
|
20241205,160000,493751940,4815,4815,4815,4815,0
|
|
20241205,155900,493751940,4815,4815,4815,4815,0
|
|
20241205,155800,493751940,4815,4815,4815,4815,0
|
|
20241205,155700,493751940,4815,4815,4815,4815,0
|
|
20241205,155600,493751940,4815,4815,4815,4815,0
|
|
20241205,155500,493751940,4815,4815,4815,4815,0
|
|
20241205,155400,493751940,4815,4815,4815,4815,0
|
|
20241205,155300,493751940,4815,4815,4815,4815,0
|
|
20241205,155200,493751940,4815,4815,4815,4815,0
|
|
20241205,155100,493751940,4815,4815,4815,4815,0
|
|
20241205,155000,493751940,4815,4815,4815,4815,0
|
|
20241205,154900,493751940,4815,4815,4815,4815,0
|
|
20241205,154800,493751940,4815,4815,4815,4815,0
|
|
20241205,154700,493751940,4815,4815,4815,4815,0
|
|
20241205,154600,493751940,4815,4815,4815,4815,0
|
|
20241205,154500,493751940,4815,4815,4815,4815,0
|
|
20241205,154400,493751940,4815,4815,4815,4815,0
|
|
20241205,154300,493751940,4815,4815,4815,4815,0
|
|
20241205,154200,493751940,4815,4815,4815,4815,0
|
|
20241205,154100,493751940,4815,4815,4815,4815,0
|
|
20241205,154000,493751940,4815,4815,4815,4815,0
|
|
20241205,153900,493751940,4815,4815,4815,4815,0
|
|
20241205,153800,493751940,4815,4815,4815,4815,0
|
|
20241205,153700,493751940,4815,4815,4815,4815,0
|
|
20241205,153600,493751940,4815,4815,4815,4815,0
|
|
20241205,153500,493751940,4815,4815,4815,4815,0
|
|
20241205,153400,493751940,4815,4815,4815,4815,0
|
|
20241205,153300,493751940,4815,4815,4815,4815,0
|
|
20241205,153200,493751940,4815,4815,4815,4815,1982
|
|
20241205,153100,493751940,4815,4815,4815,4815,0
|
|
20241205,153000,493751940,4815,4815,4815,4815,1982
|
|
20241205,152900,484208610,4815,4815,4815,4815,0
|
|
20241205,152800,484208610,4815,4815,4815,4815,0
|
|
20241205,152700,484208610,4815,4815,4815,4815,0
|
|
20241205,152600,484208610,4815,4815,4815,4815,0
|
|
20241205,152500,484208610,4815,4815,4815,4815,0
|
|
20241205,152400,484208610,4815,4815,4815,4815,0
|
|
20241205,152300,484208610,4815,4815,4815,4815,0
|
|
20241205,152200,484208610,4815,4815,4815,4815,0
|
|
20241205,152100,484208610,4815,4815,4815,4815,0
|
|
20241205,152000,484208610,4815,4815,4815,4815,0
|
|
20241205,151900,484208610,4815,4800,4815,4800,8
|
|
20241205,151800,484170135,4800,4800,4800,4800,0
|
|
20241205,151700,484170135,4800,4800,4800,4800,153
|
|
20241205,151600,483435735,4800,4800,4800,4800,104
|
|
20241205,151500,482936535,4815,4815,4815,4815,180
|
|
20241205,151400,482069835,4815,4815,4815,4815,0
|
|
20241205,151300,482069835,4815,4815,4815,4815,5
|
|
20241205,151200,482045760,4805,4805,4805,4805,459
|
|
20241205,151100,479840265,4800,4805,4805,4800,360
|
|
20241205,151000,478112260,4825,4800,4825,4800,430
|
|
20241205,150900,476044095,4800,4800,4800,4800,25
|
|
20241205,150800,475924095,4800,4800,4800,4800,100
|
|
20241205,150700,475444095,4805,4805,4805,4805,15
|
|
20241205,150600,475372020,4830,4830,4830,4830,0
|
|
20241205,150500,475372020,4830,4830,4830,4830,20
|
|
20241205,150400,475275420,4830,4810,4830,4810,110
|
|
20241205,150300,474745695,4815,4815,4815,4815,250
|
|
20241205,150200,473541945,4815,4815,4815,4815,0
|
|
20241205,150100,473541945,4815,4815,4815,4815,0
|
|
20241205,150000,473541945,4815,4815,4815,4815,5
|
|
20241205,145900,473517870,4795,4815,4815,4795,71
|
|
20241205,145800,473177325,4795,4795,4795,4795,0
|
|
20241205,145700,473177325,4795,4820,4820,4795,495
|
|
20241205,145600,470803500,4820,4815,4820,4815,45
|
|
20241205,145500,470586820,4795,4815,4815,4795,89
|
|
20241205,145400,470159465,4815,4815,4815,4815,16
|
|
20241205,145300,470082425,4815,4815,4815,4815,0
|
|
20241205,145200,470082425,4815,4815,4815,4815,0
|
|
20241205,145100,470082425,4815,4815,4815,4815,0
|
|
20241205,145000,470082425,4815,4815,4815,4815,0
|
|
20241205,144900,470082425,4815,4795,4815,4795,258
|
|
20241205,144800,468845275,4825,4795,4825,4795,113
|
|
20241205,144700,468303410,4795,4800,4800,4795,711
|
|
20241205,144600,464891610,4800,4805,4825,4800,4981
|
|
20241205,144500,440977195,4805,4805,4805,4805,3
|
|
20241205,144400,440962780,4805,4805,4805,4805,0
|
|
20241205,144300,440962780,4805,4805,4805,4805,0
|
|
20241205,144200,440962780,4805,4810,4825,4805,2929
|
|
20241205,144100,426880100,4815,4820,4820,4815,868
|
|
20241205,144000,422700530,4815,4815,4815,4815,0
|
|
20241205,143900,422700530,4815,4820,4820,4815,812
|
|
20241205,143800,418787225,4820,4820,4820,4820,0
|
|
20241205,143700,418787225,4820,4820,4820,4820,429
|
|
20241205,143600,416719445,4820,4820,4820,4820,2
|
|
20241205,143500,416709805,4815,4820,4820,4815,437
|
|
20241205,143400,414603565,4825,4820,4825,4820,132
|
|
20241205,143300,413967315,4820,4820,4820,4820,0
|
|
20241205,143200,413967315,4820,4830,4830,4820,1048
|
|
20241205,143100,408915705,4830,4830,4830,4830,0
|
|
20241205,143000,408915705,4830,4820,4830,4820,447
|
|
20241205,142900,406761115,4820,4830,4830,4820,3814
|
|
20241205,142800,388364605,4830,4830,4830,4830,4538
|
|
20241205,142700,366446065,4830,4830,4830,4830,3
|
|
20241205,142600,366431575,4835,4860,4860,4835,4906
|
|
20241205,142500,342710635,4840,4840,4860,4840,11
|
|
20241205,142400,342657295,4840,4860,4860,4840,4
|
|
20241205,142300,342637915,4840,4860,4860,4840,2078
|
|
20241205,142200,332579830,4845,4850,4850,4845,88
|
|
20241205,142100,332153160,4865,4870,4870,4855,403
|
|
20241205,142000,330196470,4855,4855,4855,4855,9
|
|
20241205,141900,330152775,4870,4870,4870,4870,0
|
|
20241205,141800,330152775,4870,4855,4870,4855,554
|
|
20241205,141700,327463025,4870,4870,4870,4870,5
|
|
20241205,141600,327438675,4855,4855,4855,4855,14
|
|
20241205,141500,327370705,4855,4855,4855,4855,0
|
|
20241205,141400,327370705,4855,4855,4855,4855,0
|
|
20241205,141300,327370705,4855,4855,4855,4855,13
|
|
20241205,141200,327307590,4855,4855,4855,4855,0
|
|
20241205,141100,327307590,4855,4855,4855,4855,0
|
|
20241205,141000,327307590,4855,4855,4855,4855,0
|
|
20241205,140900,327307590,4855,4855,4855,4855,8
|
|
20241205,140800,327268750,4870,4870,4870,4870,0
|
|
20241205,140700,327268750,4870,4870,4870,4870,10
|
|
20241205,140600,327220050,4855,4855,4855,4855,0
|
|
20241205,140500,327220050,4855,4855,4855,4855,63
|
|
20241205,140400,326914185,4875,4875,4875,4875,0
|
|
20241205,140300,326914185,4875,4875,4875,4875,170
|
|
20241205,140200,326085435,4875,4855,4875,4855,254
|
|
20241205,140100,324851965,4855,4855,4855,4855,275
|
|
20241205,140000,323516840,4875,4875,4875,4875,0
|
|
20241205,135900,323516840,4875,4860,4875,4860,251
|
|
20241205,135800,322296215,4885,4860,4885,4860,300
|
|
20241205,135700,320833890,4860,4860,4860,4860,1
|
|
20241205,135600,320829030,4855,4855,4855,4855,0
|
|
20241205,135500,320829030,4855,4855,4855,4855,0
|
|
20241205,135400,320829030,4855,4855,4855,4855,0
|
|
20241205,135300,320829030,4855,4855,4855,4855,125
|
|
20241205,135200,320222155,4850,4845,4850,4845,1582
|
|
20241205,135100,312557180,4845,4845,4845,4845,150
|
|
20241205,135000,311830430,4845,4845,4845,4845,292
|
|
20241205,134900,310415690,4845,4845,4850,4845,248
|
|
20241205,134800,309213955,4835,4835,4835,4835,0
|
|
20241205,134700,309213955,4835,4835,4835,4835,153
|
|
20241205,134600,308474200,4835,4835,4835,4835,543
|
|
20241205,134500,305848795,4830,4835,4835,4830,8
|
|
20241205,134400,305810150,4835,4835,4835,4835,2
|
|
20241205,134300,305800480,4830,4830,4830,4830,10
|
|
20241205,134200,305752180,4835,4835,4835,4835,500
|
|
20241205,134100,303334680,4835,4840,4840,4830,1748
|
|
20241205,134000,294883320,4840,4840,4840,4840,11
|
|
20241205,133900,294830080,4840,4840,4840,4840,750
|
|
20241205,133800,291200080,4845,4845,4845,4845,318
|
|
20241205,133700,289659370,4845,4845,4845,4845,13
|
|
20241205,133600,289596385,4850,4850,4850,4850,0
|
|
20241205,133500,289596385,4850,4850,4850,4850,100
|
|
20241205,133400,289111385,4845,4845,4845,4845,0
|
|
20241205,133300,289111385,4845,4845,4845,4845,34
|
|
20241205,133200,288946655,4850,4850,4850,4850,0
|
|
20241205,133100,288946655,4850,4850,4850,4850,0
|
|
20241205,133000,288946655,4850,4840,4850,4840,125
|
|
20241205,132900,288340525,4850,4850,4850,4850,70
|
|
20241205,132800,288001025,4850,4850,4850,4850,0
|
|
20241205,132700,288001025,4850,4850,4850,4850,0
|
|
20241205,132600,288001025,4850,4840,4850,4840,77
|
|
20241205,132500,287627855,4850,4850,4850,4850,0
|
|
20241205,132400,287627855,4850,4850,4850,4850,0
|
|
20241205,132300,287627855,4850,4850,4850,4850,1
|
|
20241205,132200,287623005,4835,4845,4845,4835,2121
|
|
20241205,132100,277356465,4845,4845,4845,4845,9
|
|
20241205,132000,277312860,4850,4850,4850,4850,548
|
|
20241205,131900,274655060,4850,4850,4850,4850,9
|
|
20241205,131800,274611410,4850,4850,4850,4850,0
|
|
20241205,131700,274611410,4850,4855,4855,4850,489
|
|
20241205,131600,272239755,4850,4850,4850,4850,1000
|
|
20241205,131500,267389755,4850,4850,4850,4850,0
|
|
20241205,131400,267389755,4850,4855,4855,4850,5
|
|
20241205,131300,267365500,4850,4855,4855,4850,187
|
|
20241205,131200,266457630,4865,4865,4865,4865,0
|
|
20241205,131100,266457630,4865,4860,4865,4860,100
|
|
20241205,131000,265971555,4865,4865,4865,4865,0
|
|
20241205,130900,265971555,4865,4860,4865,4860,220
|
|
20241205,130800,264902350,4865,4860,4865,4860,62
|
|
20241205,130700,264601025,4860,4855,4860,4855,26
|
|
20241205,130600,264474790,4860,4860,4860,4860,0
|
|
20241205,130500,264474790,4860,4855,4860,4855,126
|
|
20241205,130400,263863055,4855,4855,4855,4855,0
|
|
20241205,130300,263863055,4855,4855,4855,4845,40
|
|
20241205,130200,263669235,4845,4845,4845,4845,14
|
|
20241205,130100,263601405,4855,4850,4855,4850,187
|
|
20241205,130000,262694195,4855,4850,4855,4835,1772
|
|
20241205,125900,254108405,4850,4855,4855,4850,1661
|
|
20241205,125800,246050955,4855,4860,4875,4855,1015
|
|
20241205,125700,241118105,4860,4865,4865,4860,2309
|
|
20241205,125600,229893700,4865,4865,4865,4865,0
|
|
20241205,125500,229893700,4865,4865,4875,4865,66
|
|
20241205,125400,229572600,4870,4870,4870,4870,53
|
|
20241205,125300,229314490,4880,4885,4885,4870,450
|
|
20241205,125200,227121510,4870,4880,4880,4870,1964
|
|
20241205,125100,217556820,4870,4870,4870,4870,13
|
|
20241205,125000,217493510,4875,4880,4880,4875,538
|
|
20241205,124900,214870510,4880,4875,4880,4875,10
|
|
20241205,124800,214821735,4890,4890,4890,4890,1
|
|
20241205,124700,214816845,4875,4875,4875,4875,671
|
|
20241205,124600,211545720,4880,4880,4880,4880,53
|
|
20241205,124500,211287080,4880,4880,4880,4880,23
|
|
20241205,124400,211174840,4880,4880,4880,4880,25
|
|
20241205,124300,211052840,4890,4885,4890,4880,828
|
|
20241205,124200,207010410,4890,4890,4890,4890,3
|
|
20241205,124100,206995740,4890,4885,4890,4885,14
|
|
20241205,124000,206927310,4895,4895,4895,4895,1
|
|
20241205,123900,206922415,4895,4900,4900,4885,12
|
|
20241205,123800,206863740,4885,4890,4890,4885,1017
|
|
20241205,123700,201895150,4890,4890,4890,4890,8
|
|
20241205,123600,201856030,4890,4890,4890,4890,0
|
|
20241205,123500,201856030,4890,4890,4895,4890,441
|
|
20241205,123400,199699290,4905,4905,4905,4905,102
|
|
20241205,123300,199198980,4890,4905,4905,4890,2142
|
|
20241205,123200,188714585,4890,4905,4905,4890,503
|
|
20241205,123100,186254870,4910,4900,4910,4900,710
|
|
20241205,123000,182774860,4890,4890,4890,4890,15
|
|
20241205,122900,182701510,4900,4900,4900,4900,1
|
|
20241205,122800,182696610,4890,4890,4890,4890,0
|
|
20241205,122700,182696610,4890,4890,4890,4890,13
|
|
20241205,122600,182633040,4900,4900,4900,4900,0
|
|
20241205,122500,182633040,4900,4900,4900,4900,0
|
|
20241205,122400,182633040,4900,4900,4900,4900,53
|
|
20241205,122300,182373340,4890,4895,4895,4890,313
|
|
20241205,122200,180841270,4900,4900,4900,4900,0
|
|
20241205,122100,180841270,4900,4900,4900,4900,0
|
|
20241205,122000,180841270,4900,4895,4900,4895,227
|
|
20241205,121900,179728985,4900,4905,4905,4900,346
|
|
20241205,121800,178033380,4900,4900,4900,4900,0
|
|
20241205,121700,178033380,4900,4900,4900,4900,8
|
|
20241205,121600,177994180,4900,4900,4900,4900,0
|
|
20241205,121500,177994180,4900,4900,4900,4900,9
|
|
20241205,121400,177950080,4905,4900,4905,4900,350
|
|
20241205,121300,176235070,4905,4905,4905,4905,1
|
|
20241205,121200,176230165,4900,4900,4900,4900,8
|
|
20241205,121100,176190965,4900,4900,4900,4900,0
|
|
20241205,121000,176190965,4900,4910,4910,4900,417
|
|
20241205,120900,174146050,4915,4915,4915,4915,1
|
|
20241205,120800,174141135,4915,4905,4915,4905,2
|
|
20241205,120700,174131315,4905,4905,4905,4905,20
|
|
20241205,120600,174033215,4905,4905,4905,4905,6
|
|
20241205,120500,174003785,4915,4915,4915,4915,0
|
|
20241205,120400,174003785,4915,4910,4915,4905,10
|
|
20241205,120300,173954690,4910,4910,4910,4910,0
|
|
20241205,120200,173954690,4910,4910,4910,4910,7
|
|
20241205,120100,173920320,4920,4920,4920,4920,0
|
|
20241205,120000,173920320,4920,4920,4920,4920,1
|
|
20241205,115900,173915400,4910,4910,4910,4910,8
|
|
20241205,115800,173876120,4910,4910,4910,4910,0
|
|
20241205,115700,173876120,4910,4915,4915,4910,10
|
|
20241205,115600,173827015,4920,4925,4925,4920,687
|
|
20241205,115500,170445810,4930,4920,4930,4920,3
|
|
20241205,115400,170431030,4920,4920,4920,4920,12
|
|
20241205,115300,170371990,4920,4920,4920,4920,0
|
|
20241205,115200,170371990,4920,4920,4920,4920,0
|
|
20241205,115100,170371990,4920,4930,4930,4920,21
|
|
20241205,115000,170268570,4930,4930,4930,4930,1
|
|
20241205,114900,170263640,4920,4920,4920,4920,0
|
|
20241205,114800,170263640,4920,4920,4920,4920,14
|
|
20241205,114700,170194760,4920,4920,4920,4920,0
|
|
20241205,114600,170194760,4920,4920,4920,4920,516
|
|
20241205,114500,167656040,4930,4930,4930,4930,2
|
|
20241205,114400,167646180,4920,4920,4920,4920,5
|
|
20241205,114300,167621580,4930,4945,4945,4930,172
|
|
20241205,114200,166773410,4945,4945,4945,4945,0
|
|
20241205,114100,166773410,4945,4945,4945,4945,0
|
|
20241205,114000,166773410,4945,4945,4945,4945,1
|
|
20241205,113900,166768465,4935,4940,4940,4935,1234
|
|
20241205,113800,160672545,4940,4940,4940,4940,0
|
|
20241205,113700,160672545,4940,4940,4940,4940,0
|
|
20241205,113600,160672545,4940,4940,4940,4940,4
|
|
20241205,113500,160652785,4940,4930,4940,4930,165
|
|
20241205,113400,159838250,4935,4930,4935,4930,130
|
|
20241205,113300,159196815,4930,4930,4930,4930,0
|
|
20241205,113200,159196815,4930,4925,4930,4925,131
|
|
20241205,113100,158551585,4920,4920,4920,4920,1219
|
|
20241205,113000,152554105,4920,4920,4920,4920,1
|
|
20241205,112900,152549185,4915,4915,4915,4915,0
|
|
20241205,112800,152549185,4915,4915,4915,4915,24
|
|
20241205,112700,152431225,4915,4915,4915,4915,144
|
|
20241205,112600,151723465,4915,4905,4915,4905,289
|
|
20241205,112500,150303925,4905,4905,4905,4905,0
|
|
20241205,112400,150303925,4905,4900,4905,4900,50
|
|
20241205,112300,150058760,4900,4900,4900,4900,0
|
|
20241205,112200,150058760,4900,4900,4900,4900,8
|
|
20241205,112100,150019560,4900,4885,4900,4885,320
|
|
20241205,112000,148451770,4900,4900,4900,4900,52
|
|
20241205,111900,148196970,4890,4890,4890,4890,0
|
|
20241205,111800,148196970,4890,4890,4890,4890,12
|
|
20241205,111700,148138290,4890,4890,4890,4890,1
|
|
20241205,111600,148133400,4900,4900,4900,4900,17
|
|
20241205,111500,148050100,4900,4900,4900,4900,10
|
|
20241205,111400,148001100,4890,4890,4890,4890,0
|
|
20241205,111300,148001100,4890,4890,4890,4890,1713
|
|
20241205,111200,139624530,4900,4900,4900,4900,0
|
|
20241205,111100,139624530,4900,4900,4900,4900,1
|
|
20241205,111000,139619630,4900,4895,4900,4895,429
|
|
20241205,110900,137519670,4895,4895,4895,4895,13
|
|
20241205,110800,137456035,4910,4910,4910,4910,0
|
|
20241205,110700,137456035,4910,4910,4910,4910,0
|
|
20241205,110600,137456035,4910,4910,4910,4910,2
|
|
20241205,110500,137446215,4895,4895,4895,4895,38
|
|
20241205,110400,137260205,4890,4890,4890,4890,0
|
|
20241205,110300,137260205,4890,4890,4890,4890,0
|
|
20241205,110200,137260205,4890,4895,4895,4890,612
|
|
20241205,110100,134267480,4895,4910,4910,4895,9
|
|
20241205,110000,134223410,4900,4900,4900,4900,264
|
|
20241205,105900,132929810,4910,4910,4910,4910,12
|
|
20241205,105800,132870890,4910,4910,4910,4910,0
|
|
20241205,105700,132870890,4910,4910,4910,4910,0
|
|
20241205,105600,132870890,4910,4910,4910,4910,2
|
|
20241205,105500,132861070,4905,4905,4905,4905,300
|
|
20241205,105400,131389570,4905,4905,4905,4905,1
|
|
20241205,105300,131384665,4905,4905,4905,4905,0
|
|
20241205,105200,131384665,4905,4905,4905,4905,1
|
|
20241205,105100,131379760,4900,4900,4900,4900,2
|
|
20241205,105000,131369960,4900,4900,4900,4900,21
|
|
20241205,104900,131267060,4905,4900,4905,4900,751
|
|
20241205,104800,127584160,4900,4900,4900,4900,14
|
|
20241205,104700,127515560,4910,4910,4910,4910,2
|
|
20241205,104600,127505740,4905,4905,4905,4905,376
|
|
20241205,104500,125661460,4905,4905,4905,4905,0
|
|
20241205,104400,125661460,4905,4905,4905,4905,13
|
|
20241205,104300,125597695,4910,4910,4910,4910,0
|
|
20241205,104200,125597695,4910,4910,4910,4910,2
|
|
20241205,104100,125587875,4905,4905,4905,4905,0
|
|
20241205,104000,125587875,4905,4905,4905,4905,7
|
|
20241205,103900,125553540,4910,4910,4910,4910,300
|
|
20241205,103800,124080540,4910,4910,4910,4910,0
|
|
20241205,103700,124080540,4910,4910,4910,4910,2
|
|
20241205,103600,124070720,4910,4910,4910,4910,12
|
|
20241205,103500,124011800,4910,4910,4910,4910,30
|
|
20241205,103400,123864500,4910,4910,4910,4910,0
|
|
20241205,103300,123864500,4910,4910,4910,4910,51
|
|
20241205,103200,123614090,4910,4900,4910,4900,64
|
|
20241205,103100,123299980,4900,4900,4900,4900,144
|
|
20241205,103000,122594380,4895,4895,4895,4895,45
|
|
20241205,102900,122374105,4895,4895,4895,4895,103
|
|
20241205,102800,121869920,4890,4890,4890,4890,0
|
|
20241205,102700,121869920,4890,4895,4895,4890,38
|
|
20241205,102600,121683970,4890,4890,4890,4890,0
|
|
20241205,102500,121683970,4890,4890,4890,4890,0
|
|
20241205,102400,121683970,4890,4890,4890,4890,0
|
|
20241205,102300,121683970,4890,4895,4895,4890,543
|
|
20241205,102200,119026050,4895,4890,4895,4890,13
|
|
20241205,102100,118962475,4890,4890,4890,4890,292
|
|
20241205,102000,117534595,4890,4895,4895,4890,252
|
|
20241205,101900,116301760,4910,4910,4910,4910,0
|
|
20241205,101800,116301760,4910,4910,4910,4910,0
|
|
20241205,101700,116301760,4910,4910,4910,4910,2
|
|
20241205,101600,116291940,4895,4895,4895,4895,10
|
|
20241205,101500,116242990,4910,4910,4910,4895,12
|
|
20241205,101400,116184085,4910,4910,4910,4910,0
|
|
20241205,101300,116184085,4910,4910,4910,4910,1
|
|
20241205,101200,116179175,4895,4900,4900,4895,159
|
|
20241205,101100,115400860,4900,4900,4900,4900,350
|
|
20241205,101000,113685860,4920,4920,4920,4920,0
|
|
20241205,100900,113685860,4920,4900,4920,4900,11
|
|
20241205,100800,113631940,4920,4920,4920,4920,1
|
|
20241205,100700,113627020,4900,4900,4900,4900,10
|
|
20241205,100600,113578020,4895,4895,4895,4895,279
|
|
20241205,100500,112212315,4920,4895,4920,4895,2
|
|
20241205,100400,112202500,4895,4900,4900,4895,123
|
|
20241205,100300,111600375,4900,4925,4925,4900,501
|
|
20241205,100200,109144890,4915,4915,4915,4915,0
|
|
20241205,100100,109144890,4915,4915,4915,4915,1117
|
|
20241205,100000,103654835,4920,4920,4920,4920,0
|
|
20241205,095900,103654835,4920,4920,4920,4920,200
|
|
20241205,095800,102670835,4920,4930,4930,4920,33
|
|
20241205,095700,102508465,4925,4925,4925,4925,132
|
|
20241205,095600,101858365,4925,4925,4925,4925,0
|
|
20241205,095500,101858365,4925,4925,4925,4925,0
|
|
20241205,095400,101858365,4925,4925,4925,4925,13
|
|
20241205,095300,101794340,4920,4920,4925,4920,141
|
|
20241205,095200,101100610,4920,4920,4920,4920,0
|
|
20241205,095100,101100610,4920,4920,4920,4920,14
|
|
20241205,095000,101031730,4925,4925,4925,4925,1
|
|
20241205,094900,101026805,4925,4925,4925,4925,410
|
|
20241205,094800,99007555,4930,4930,4930,4930,1
|
|
20241205,094700,99002625,4925,4925,4925,4925,3
|
|
20241205,094600,98987850,4925,4925,4925,4925,0
|
|
20241205,094500,98987850,4925,4925,4925,4925,0
|
|
20241205,094400,98987850,4925,4925,4925,4925,60
|
|
20241205,094300,98692350,4915,4915,4915,4915,1
|
|
20241205,094200,98687435,4915,4915,4915,4915,249
|
|
20241205,094100,97463600,4925,4920,4925,4920,2
|
|
20241205,094000,97453755,4925,4920,4925,4920,6
|
|
20241205,093900,97424225,4915,4920,4920,4915,662
|
|
20241205,093800,94170480,4920,4915,4920,4915,132
|
|
20241205,093700,93521650,4905,4910,4915,4905,34
|
|
20241205,093600,93354685,4910,4910,4910,4910,0
|
|
20241205,093500,93354685,4910,4910,4910,4910,101
|
|
20241205,093400,92858775,4910,4915,4915,4900,354
|
|
20241205,093300,91122840,4915,4905,4915,4900,57
|
|
20241205,093200,90843275,4905,4895,4905,4895,105
|
|
20241205,093100,90328340,4895,4895,4895,4895,326
|
|
20241205,093000,88732570,4895,4895,4895,4895,0
|
|
20241205,092900,88732570,4895,4880,4895,4880,241
|
|
20241205,092800,87556460,4885,4885,4885,4885,6
|
|
20241205,092700,87527150,4895,4895,4895,4895,0
|
|
20241205,092600,87527150,4895,4870,4895,4865,1370
|
|
20241205,092500,80856215,4905,4875,4905,4870,190
|
|
20241205,092400,79930290,4890,4905,4905,4865,1535
|
|
20241205,092300,72443305,4885,4885,4885,4885,1
|
|
20241205,092200,72438420,4885,4895,4895,4885,200
|
|
20241205,092100,71460975,4895,4920,4920,4895,4201
|
|
20241205,092000,50843445,4915,4915,4915,4915,250
|
|
20241205,091900,49614695,4945,4945,4945,4945,1
|
|
20241205,091800,49609750,4920,4935,4935,4920,761
|
|
20241205,091700,45863230,4940,4940,4940,4940,100
|
|
20241205,091600,45369230,4920,4920,4920,4920,0
|
|
20241205,091500,45369230,4920,4920,4920,4920,1000
|
|
20241205,091400,40449230,4940,4940,4940,4940,4
|
|
20241205,091300,40429470,4910,4920,4920,4910,764
|
|
20241205,091200,36676525,4925,4925,4925,4915,963
|
|
20241205,091100,31937915,4930,4940,4940,4930,490
|
|
20241205,091000,29520035,4940,4945,4945,4940,322
|
|
20241205,090900,27929050,4950,4960,4960,4950,601
|
|
20241205,090800,24952470,4965,4975,4975,4965,629
|
|
20241205,090700,21829080,4975,4975,4975,4975,10
|
|
20241205,090600,21779330,5000,5000,5000,5000,5
|
|
20241205,090500,21754330,5020,5020,5020,5020,1
|
|
20241205,090400,21749310,5030,5030,5030,5030,1000
|
|
20241205,090300,16719310,5030,5030,5030,5030,752
|
|
20241205,090200,12936750,5030,5020,5030,5020,1522
|
|
20241205,090100,5286090,5030,5010,5030,5010,1021
|
|
20241205,090000,150900,5030,5030,5030,5030,30
|