605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,190200,368311150,4800,4800,4800,4800,143
|
|
20241210,190100,368311150,4800,4800,4800,4800,0
|
|
20241210,190000,368311150,4800,4800,4800,4800,0
|
|
20241210,185900,368311150,4800,4800,4800,4800,0
|
|
20241210,185800,368311150,4800,4800,4800,4800,0
|
|
20241210,185700,368311150,4800,4800,4800,4800,0
|
|
20241210,185600,368311150,4800,4800,4800,4800,0
|
|
20241210,185500,368311150,4800,4800,4800,4800,0
|
|
20241210,185400,368311150,4800,4800,4800,4800,0
|
|
20241210,185300,368311150,4800,4800,4800,4800,0
|
|
20241210,185200,368311150,4800,4800,4800,4800,0
|
|
20241210,185100,368311150,4800,4800,4800,4800,0
|
|
20241210,185000,368311150,4800,4800,4800,4800,0
|
|
20241210,184900,368311150,4800,4800,4800,4800,0
|
|
20241210,184800,368311150,4800,4800,4800,4800,0
|
|
20241210,184700,368311150,4800,4800,4800,4800,0
|
|
20241210,184600,368311150,4800,4800,4800,4800,0
|
|
20241210,184500,368311150,4800,4800,4800,4800,0
|
|
20241210,184400,368311150,4800,4800,4800,4800,0
|
|
20241210,184300,368311150,4800,4800,4800,4800,0
|
|
20241210,184200,368311150,4800,4800,4800,4800,0
|
|
20241210,184100,368311150,4800,4800,4800,4800,0
|
|
20241210,184000,368311150,4800,4800,4800,4800,0
|
|
20241210,183900,368311150,4800,4800,4800,4800,0
|
|
20241210,183800,368311150,4800,4800,4800,4800,0
|
|
20241210,183700,368311150,4800,4800,4800,4800,0
|
|
20241210,183600,368311150,4800,4800,4800,4800,0
|
|
20241210,183500,368311150,4800,4800,4800,4800,0
|
|
20241210,183400,368311150,4800,4800,4800,4800,0
|
|
20241210,183300,368311150,4800,4800,4800,4800,0
|
|
20241210,183200,368311150,4800,4800,4800,4800,143
|
|
20241210,183100,368311150,4800,4800,4800,4800,0
|
|
20241210,183000,368311150,4800,4800,4800,4800,0
|
|
20241210,182900,368311150,4800,4800,4800,4800,0
|
|
20241210,182800,368311150,4800,4800,4800,4800,0
|
|
20241210,182700,368311150,4800,4800,4800,4800,0
|
|
20241210,182600,368311150,4800,4800,4800,4800,0
|
|
20241210,182500,368311150,4800,4800,4800,4800,0
|
|
20241210,182400,368311150,4800,4800,4800,4800,0
|
|
20241210,182300,368311150,4800,4800,4800,4800,0
|
|
20241210,182200,368311150,4800,4800,4800,4800,0
|
|
20241210,182100,368311150,4800,4800,4800,4800,0
|
|
20241210,182000,368311150,4800,4800,4800,4800,0
|
|
20241210,181900,368311150,4800,4800,4800,4800,0
|
|
20241210,181800,368311150,4800,4800,4800,4800,0
|
|
20241210,181700,368311150,4800,4800,4800,4800,0
|
|
20241210,181600,368311150,4800,4800,4800,4800,0
|
|
20241210,181500,368311150,4800,4800,4800,4800,0
|
|
20241210,181400,368311150,4800,4800,4800,4800,0
|
|
20241210,181300,368311150,4800,4800,4800,4800,0
|
|
20241210,181200,368311150,4800,4800,4800,4800,0
|
|
20241210,181100,368311150,4800,4800,4800,4800,0
|
|
20241210,181000,368311150,4800,4800,4800,4800,0
|
|
20241210,180900,368311150,4800,4800,4800,4800,0
|
|
20241210,180800,368311150,4800,4800,4800,4800,0
|
|
20241210,180700,368311150,4800,4800,4800,4800,0
|
|
20241210,180600,368311150,4800,4800,4800,4800,0
|
|
20241210,180500,368311150,4800,4800,4800,4800,0
|
|
20241210,180400,368311150,4800,4800,4800,4800,0
|
|
20241210,180300,368311150,4800,4800,4800,4800,0
|
|
20241210,180200,368311150,4800,4800,4800,4800,143
|
|
20241210,180100,368311150,4800,4800,4800,4800,0
|
|
20241210,180000,368311150,4800,4800,4800,4800,0
|
|
20241210,175900,368311150,4800,4800,4800,4800,0
|
|
20241210,175800,368311150,4800,4800,4800,4800,0
|
|
20241210,175700,368311150,4800,4800,4800,4800,0
|
|
20241210,175600,368311150,4800,4800,4800,4800,0
|
|
20241210,175500,368311150,4800,4800,4800,4800,0
|
|
20241210,175400,368311150,4800,4800,4800,4800,0
|
|
20241210,175300,368311150,4800,4800,4800,4800,0
|
|
20241210,175200,368311150,4800,4800,4800,4800,0
|
|
20241210,175100,368311150,4800,4800,4800,4800,0
|
|
20241210,175000,368311150,4800,4800,4800,4800,0
|
|
20241210,174900,368311150,4800,4800,4800,4800,0
|
|
20241210,174800,368311150,4800,4800,4800,4800,0
|
|
20241210,174700,368311150,4800,4800,4800,4800,0
|
|
20241210,174600,368311150,4800,4800,4800,4800,0
|
|
20241210,174500,368311150,4800,4800,4800,4800,0
|
|
20241210,174400,368311150,4800,4800,4800,4800,0
|
|
20241210,174300,368311150,4800,4800,4800,4800,0
|
|
20241210,174200,368311150,4800,4800,4800,4800,0
|
|
20241210,174100,368311150,4800,4800,4800,4800,0
|
|
20241210,174000,368311150,4800,4800,4800,4800,0
|
|
20241210,173900,368311150,4800,4800,4800,4800,0
|
|
20241210,173800,368311150,4800,4800,4800,4800,0
|
|
20241210,173700,368311150,4800,4800,4800,4800,0
|
|
20241210,173600,368311150,4800,4800,4800,4800,0
|
|
20241210,173500,368311150,4800,4800,4800,4800,0
|
|
20241210,173400,368311150,4800,4800,4800,4800,0
|
|
20241210,173300,368311150,4800,4800,4800,4800,0
|
|
20241210,173200,368311150,4800,4800,4800,4800,143
|
|
20241210,173100,368311150,4800,4800,4800,4800,0
|
|
20241210,173000,368311150,4800,4800,4800,4800,0
|
|
20241210,172900,368311150,4800,4800,4800,4800,0
|
|
20241210,172800,368311150,4800,4800,4800,4800,0
|
|
20241210,172700,368311150,4800,4800,4800,4800,0
|
|
20241210,172600,368311150,4800,4800,4800,4800,0
|
|
20241210,172500,368311150,4800,4800,4800,4800,0
|
|
20241210,172400,368311150,4800,4800,4800,4800,0
|
|
20241210,172300,368311150,4800,4800,4800,4800,0
|
|
20241210,172200,368311150,4800,4800,4800,4800,0
|
|
20241210,172100,368311150,4800,4800,4800,4800,0
|
|
20241210,172000,368311150,4800,4800,4800,4800,0
|
|
20241210,171900,368311150,4800,4800,4800,4800,0
|
|
20241210,171800,368311150,4800,4800,4800,4800,0
|
|
20241210,171700,368311150,4800,4800,4800,4800,0
|
|
20241210,171600,368311150,4800,4800,4800,4800,0
|
|
20241210,171500,368311150,4800,4800,4800,4800,0
|
|
20241210,171400,368311150,4800,4800,4800,4800,0
|
|
20241210,171300,368311150,4800,4800,4800,4800,0
|
|
20241210,171200,368311150,4800,4800,4800,4800,0
|
|
20241210,171100,368311150,4800,4800,4800,4800,0
|
|
20241210,171000,368311150,4800,4800,4800,4800,0
|
|
20241210,170900,368311150,4800,4800,4800,4800,0
|
|
20241210,170800,368311150,4800,4800,4800,4800,0
|
|
20241210,170700,368311150,4800,4800,4800,4800,0
|
|
20241210,170600,368311150,4800,4800,4800,4800,0
|
|
20241210,170500,368311150,4800,4800,4800,4800,0
|
|
20241210,170400,368311150,4800,4800,4800,4800,0
|
|
20241210,170300,368311150,4800,4800,4800,4800,0
|
|
20241210,170200,368311150,4800,4800,4800,4800,143
|
|
20241210,170100,368311150,4800,4800,4800,4800,0
|
|
20241210,170000,368311150,4800,4800,4800,4800,0
|
|
20241210,165900,368311150,4800,4800,4800,4800,0
|
|
20241210,165800,368311150,4800,4800,4800,4800,0
|
|
20241210,165700,368311150,4800,4800,4800,4800,0
|
|
20241210,165600,368311150,4800,4800,4800,4800,0
|
|
20241210,165500,368311150,4800,4800,4800,4800,0
|
|
20241210,165400,368311150,4800,4800,4800,4800,0
|
|
20241210,165300,368311150,4800,4800,4800,4800,0
|
|
20241210,165200,368311150,4800,4800,4800,4800,0
|
|
20241210,165100,368311150,4800,4800,4800,4800,0
|
|
20241210,165000,368311150,4800,4800,4800,4800,0
|
|
20241210,164900,368311150,4800,4800,4800,4800,0
|
|
20241210,164800,368311150,4800,4800,4800,4800,0
|
|
20241210,164700,368311150,4800,4800,4800,4800,0
|
|
20241210,164600,368311150,4800,4800,4800,4800,0
|
|
20241210,164500,368311150,4800,4800,4800,4800,0
|
|
20241210,164400,368311150,4800,4800,4800,4800,0
|
|
20241210,164300,368311150,4800,4800,4800,4800,0
|
|
20241210,164200,368311150,4800,4800,4800,4800,0
|
|
20241210,164100,368311150,4800,4800,4800,4800,0
|
|
20241210,164000,368311150,4800,4800,4800,4800,0
|
|
20241210,163900,368311150,4800,4800,4800,4800,0
|
|
20241210,163800,368311150,4800,4800,4800,4800,0
|
|
20241210,163700,368311150,4800,4800,4800,4800,0
|
|
20241210,163600,368311150,4800,4800,4800,4800,0
|
|
20241210,163500,368311150,4800,4800,4800,4800,0
|
|
20241210,163400,368311150,4800,4800,4800,4800,0
|
|
20241210,163300,368311150,4800,4800,4800,4800,0
|
|
20241210,163200,368311150,4800,4800,4800,4800,143
|
|
20241210,163100,368311150,4800,4800,4800,4800,0
|
|
20241210,163000,368311150,4800,4800,4800,4800,0
|
|
20241210,162900,368311150,4800,4800,4800,4800,0
|
|
20241210,162800,368311150,4800,4800,4800,4800,0
|
|
20241210,162700,368311150,4800,4800,4800,4800,0
|
|
20241210,162600,368311150,4800,4800,4800,4800,0
|
|
20241210,162500,368311150,4800,4800,4800,4800,0
|
|
20241210,162400,368311150,4800,4800,4800,4800,0
|
|
20241210,162300,368311150,4800,4800,4800,4800,0
|
|
20241210,162200,368311150,4800,4800,4800,4800,0
|
|
20241210,162100,368311150,4800,4800,4800,4800,0
|
|
20241210,162000,368311150,4800,4800,4800,4800,0
|
|
20241210,161900,368311150,4800,4800,4800,4800,0
|
|
20241210,161800,368311150,4800,4800,4800,4800,0
|
|
20241210,161700,368311150,4800,4800,4800,4800,0
|
|
20241210,161600,368311150,4800,4800,4800,4800,0
|
|
20241210,161500,368311150,4800,4800,4800,4800,0
|
|
20241210,161400,368311150,4800,4800,4800,4800,0
|
|
20241210,161300,368311150,4800,4800,4800,4800,0
|
|
20241210,161200,368311150,4800,4800,4800,4800,0
|
|
20241210,161100,368311150,4800,4800,4800,4800,0
|
|
20241210,161000,368311150,4800,4800,4800,4800,0
|
|
20241210,160900,368311150,4800,4800,4800,4800,0
|
|
20241210,160800,368311150,4800,4800,4800,4800,0
|
|
20241210,160700,368311150,4800,4800,4800,4800,0
|
|
20241210,160600,368311150,4800,4800,4800,4800,0
|
|
20241210,160500,368311150,4800,4800,4800,4800,0
|
|
20241210,160400,368311150,4800,4800,4800,4800,0
|
|
20241210,160300,368311150,4800,4800,4800,4800,0
|
|
20241210,160200,368311150,4800,4800,4800,4800,143
|
|
20241210,160100,368311150,4800,4800,4800,4800,0
|
|
20241210,160000,368311150,4800,4800,4800,4800,0
|
|
20241210,155900,368311150,4800,4800,4800,4800,0
|
|
20241210,155800,368311150,4800,4800,4800,4800,0
|
|
20241210,155700,368311150,4800,4800,4800,4800,0
|
|
20241210,155600,368311150,4800,4800,4800,4800,0
|
|
20241210,155500,368311150,4800,4800,4800,4800,0
|
|
20241210,155400,368311150,4800,4800,4800,4800,0
|
|
20241210,155300,368311150,4800,4800,4800,4800,0
|
|
20241210,155200,368311150,4800,4800,4800,4800,0
|
|
20241210,155100,368311150,4800,4800,4800,4800,0
|
|
20241210,155000,368311150,4800,4800,4800,4800,0
|
|
20241210,154900,368311150,4800,4800,4800,4800,0
|
|
20241210,154800,368311150,4800,4800,4800,4800,0
|
|
20241210,154700,368311150,4800,4800,4800,4800,0
|
|
20241210,154600,368311150,4800,4800,4800,4800,0
|
|
20241210,154500,368311150,4800,4800,4800,4800,0
|
|
20241210,154400,368311150,4800,4800,4800,4800,0
|
|
20241210,154300,368311150,4800,4800,4800,4800,0
|
|
20241210,154200,368311150,4800,4800,4800,4800,0
|
|
20241210,154100,368311150,4800,4800,4800,4800,0
|
|
20241210,154000,368311150,4800,4800,4800,4800,0
|
|
20241210,153900,368311150,4800,4800,4800,4800,0
|
|
20241210,153800,368311150,4800,4800,4800,4800,0
|
|
20241210,153700,368311150,4800,4800,4800,4800,0
|
|
20241210,153600,368311150,4800,4800,4800,4800,0
|
|
20241210,153500,368311150,4800,4800,4800,4800,0
|
|
20241210,153400,368311150,4800,4800,4800,4800,0
|
|
20241210,153300,368311150,4800,4800,4800,4800,0
|
|
20241210,153200,368311150,4800,4800,4800,4800,143
|
|
20241210,153100,368311150,4800,4800,4800,4800,0
|
|
20241210,153000,368311150,4800,4800,4800,4800,143
|
|
20241210,152900,367624750,4805,4805,4805,4805,0
|
|
20241210,152800,367624750,4805,4805,4805,4805,0
|
|
20241210,152700,367624750,4805,4805,4805,4805,0
|
|
20241210,152600,367624750,4805,4805,4805,4805,0
|
|
20241210,152500,367624750,4805,4805,4805,4805,0
|
|
20241210,152400,367624750,4805,4805,4805,4805,0
|
|
20241210,152300,367624750,4805,4805,4805,4805,0
|
|
20241210,152200,367624750,4805,4805,4805,4805,0
|
|
20241210,152100,367624750,4805,4805,4805,4805,0
|
|
20241210,152000,367624750,4805,4805,4805,4805,0
|
|
20241210,151900,367624750,4805,4805,4805,4770,51
|
|
20241210,151800,367381235,4770,4770,4770,4770,15
|
|
20241210,151700,367309685,4805,4775,4805,4770,56
|
|
20241210,151600,367041285,4800,4775,4800,4775,54
|
|
20241210,151500,366783385,4800,4800,4800,4800,0
|
|
20241210,151400,366783385,4800,4800,4800,4800,0
|
|
20241210,151300,366783385,4800,4800,4800,4800,2
|
|
20241210,151200,366773785,4775,4800,4800,4775,2734
|
|
20241210,151100,353706515,4805,4805,4805,4805,0
|
|
20241210,151000,353706515,4805,4805,4805,4805,0
|
|
20241210,150900,353706515,4805,4805,4805,4805,0
|
|
20241210,150800,353706515,4805,4795,4805,4795,2766
|
|
20241210,150700,340435515,4795,4795,4795,4795,0
|
|
20241210,150600,340435515,4795,4795,4795,4795,0
|
|
20241210,150500,340435515,4795,4795,4795,4795,0
|
|
20241210,150400,340435515,4795,4795,4795,4795,0
|
|
20241210,150300,340435515,4795,4795,4795,4795,0
|
|
20241210,150200,340435515,4795,4775,4795,4775,37
|
|
20241210,150100,340258820,4800,4800,4800,4800,0
|
|
20241210,150000,340258820,4800,4795,4800,4795,675
|
|
20241210,145900,337022190,4795,4790,4795,4790,754
|
|
20241210,145800,333408470,4790,4790,4790,4790,0
|
|
20241210,145700,333408470,4790,4790,4790,4790,0
|
|
20241210,145600,333408470,4790,4790,4790,4790,0
|
|
20241210,145500,333408470,4790,4790,4790,4790,1
|
|
20241210,145400,333403680,4775,4775,4775,4775,43
|
|
20241210,145300,333198355,4790,4790,4790,4790,0
|
|
20241210,145200,333198355,4790,4790,4790,4790,10
|
|
20241210,145100,333150455,4790,4790,4790,4790,0
|
|
20241210,145000,333150455,4790,4790,4790,4790,0
|
|
20241210,144900,333150455,4790,4790,4790,4790,0
|
|
20241210,144800,333150455,4790,4790,4790,4790,0
|
|
20241210,144700,333150455,4790,4790,4790,4790,0
|
|
20241210,144600,333150455,4790,4790,4790,4790,2
|
|
20241210,144500,333140875,4790,4790,4790,4790,30
|
|
20241210,144400,332997175,4795,4795,4795,4795,33
|
|
20241210,144300,332838940,4800,4800,4800,4800,1
|
|
20241210,144200,332834140,4800,4800,4800,4800,104
|
|
20241210,144100,332334940,4800,4800,4800,4800,500
|
|
20241210,144000,329934940,4800,4800,4800,4800,0
|
|
20241210,143900,329934940,4800,4800,4800,4800,83
|
|
20241210,143800,329536540,4810,4810,4810,4810,101
|
|
20241210,143700,329050730,4810,4810,4810,4810,1
|
|
20241210,143600,329045920,4805,4805,4805,4805,0
|
|
20241210,143500,329045920,4805,4805,4805,4805,0
|
|
20241210,143400,329045920,4805,4805,4805,4805,391
|
|
20241210,143300,327167165,4810,4810,4810,4810,401
|
|
20241210,143200,325238355,4810,4810,4810,4810,0
|
|
20241210,143100,325238355,4810,4810,4810,4810,0
|
|
20241210,143000,325238355,4810,4810,4810,4810,0
|
|
20241210,142900,325238355,4810,4810,4810,4810,178
|
|
20241210,142800,324382175,4810,4810,4810,4810,422
|
|
20241210,142700,322352355,4805,4805,4805,4805,10
|
|
20241210,142600,322304305,4805,4805,4805,4805,100
|
|
20241210,142500,321823805,4810,4810,4810,4810,40
|
|
20241210,142400,321631405,4810,4810,4810,4810,0
|
|
20241210,142300,321631405,4810,4810,4810,4810,328
|
|
20241210,142200,320053725,4810,4810,4810,4810,257
|
|
20241210,142100,318817555,4810,4810,4810,4810,10
|
|
20241210,142000,318769455,4805,4805,4805,4805,871
|
|
20241210,141900,314584300,4805,4795,4805,4795,2392
|
|
20241210,141800,303102275,4795,4790,4795,4790,979
|
|
20241210,141700,298408085,4790,4780,4790,4780,473
|
|
20241210,141600,296146865,4780,4780,4780,4780,243
|
|
20241210,141500,294985325,4785,4785,4785,4785,0
|
|
20241210,141400,294985325,4785,4785,4785,4785,0
|
|
20241210,141300,294985325,4785,4785,4785,4785,0
|
|
20241210,141200,294985325,4785,4785,4785,4785,0
|
|
20241210,141100,294985325,4785,4785,4785,4785,109
|
|
20241210,141000,294463760,4795,4795,4795,4795,51
|
|
20241210,140900,294219215,4795,4795,4795,4795,0
|
|
20241210,140800,294219215,4795,4795,4795,4795,1
|
|
20241210,140700,294214420,4785,4785,4785,4785,0
|
|
20241210,140600,294214420,4785,4785,4785,4785,1
|
|
20241210,140500,294209635,4800,4800,4800,4800,0
|
|
20241210,140400,294209635,4800,4800,4800,4800,0
|
|
20241210,140300,294209635,4800,4800,4800,4800,0
|
|
20241210,140200,294209635,4800,4800,4800,4800,565
|
|
20241210,140100,291497635,4800,4800,4800,4800,1
|
|
20241210,140000,291492835,4800,4800,4800,4800,0
|
|
20241210,135900,291492835,4800,4800,4800,4800,0
|
|
20241210,135800,291492835,4800,4800,4800,4800,0
|
|
20241210,135700,291492835,4800,4800,4800,4800,0
|
|
20241210,135600,291492835,4800,4800,4800,4800,0
|
|
20241210,135500,291492835,4800,4800,4800,4800,0
|
|
20241210,135400,291492835,4800,4800,4800,4800,0
|
|
20241210,135300,291492835,4800,4800,4800,4800,0
|
|
20241210,135200,291492835,4800,4800,4800,4800,199
|
|
20241210,135100,290537635,4780,4780,4780,4780,0
|
|
20241210,135000,290537635,4780,4780,4780,4780,10
|
|
20241210,134900,290489835,4780,4780,4780,4780,0
|
|
20241210,134800,290489835,4780,4780,4780,4780,0
|
|
20241210,134700,290489835,4780,4780,4780,4780,0
|
|
20241210,134600,290489835,4780,4780,4780,4780,0
|
|
20241210,134500,290489835,4780,4780,4780,4780,0
|
|
20241210,134400,290489835,4780,4780,4780,4780,0
|
|
20241210,134300,290489835,4780,4790,4790,4780,120
|
|
20241210,134200,289916035,4810,4780,4810,4780,1094
|
|
20241210,134100,284686685,4780,4780,4780,4780,94
|
|
20241210,134000,284237365,4805,4805,4805,4805,0
|
|
20241210,133900,284237365,4805,4805,4805,4805,0
|
|
20241210,133800,284237365,4805,4805,4805,4805,0
|
|
20241210,133700,284237365,4805,4805,4805,4805,0
|
|
20241210,133600,284237365,4805,4805,4805,4805,0
|
|
20241210,133500,284237365,4805,4805,4805,4805,0
|
|
20241210,133400,284237365,4805,4805,4805,4805,99
|
|
20241210,133300,283761670,4805,4805,4805,4805,0
|
|
20241210,133200,283761670,4805,4805,4805,4805,100
|
|
20241210,133100,283281170,4800,4800,4800,4800,80
|
|
20241210,133000,282897170,4815,4815,4815,4815,0
|
|
20241210,132900,282897170,4815,4815,4815,4815,0
|
|
20241210,132800,282897170,4815,4785,4815,4785,2631
|
|
20241210,132700,270301300,4780,4780,4780,4780,0
|
|
20241210,132600,270301300,4780,4780,4780,4780,0
|
|
20241210,132500,270301300,4780,4765,4780,4765,1363
|
|
20241210,132400,263786465,4780,4780,4780,4780,0
|
|
20241210,132300,263786465,4780,4780,4780,4780,0
|
|
20241210,132200,263786465,4780,4780,4780,4780,0
|
|
20241210,132100,263786465,4780,4780,4780,4780,0
|
|
20241210,132000,263786465,4780,4760,4780,4760,1229
|
|
20241210,131900,257928155,4755,4755,4755,4755,20
|
|
20241210,131800,257833055,4755,4755,4755,4755,0
|
|
20241210,131700,257833055,4755,4755,4755,4755,0
|
|
20241210,131600,257833055,4755,4755,4755,4755,1
|
|
20241210,131500,257828300,4750,4750,4750,4750,0
|
|
20241210,131400,257828300,4750,4755,4755,4750,92
|
|
20241210,131300,257390945,4755,4755,4755,4755,33
|
|
20241210,131200,257234030,4755,4755,4755,4755,0
|
|
20241210,131100,257234030,4755,4755,4755,4755,11
|
|
20241210,131000,257181725,4755,4755,4755,4755,1
|
|
20241210,130900,257176970,4760,4760,4760,4760,1
|
|
20241210,130800,257172210,4760,4760,4760,4760,0
|
|
20241210,130700,257172210,4760,4745,4760,4745,71
|
|
20241210,130600,256835210,4765,4755,4765,4755,5
|
|
20241210,130500,256811415,4755,4760,4765,4755,27
|
|
20241210,130400,256682980,4765,4765,4765,4765,1
|
|
20241210,130300,256678215,4765,4765,4765,4765,0
|
|
20241210,130200,256678215,4765,4765,4765,4765,0
|
|
20241210,130100,256678215,4765,4765,4765,4765,4
|
|
20241210,130000,256659155,4765,4765,4765,4765,10
|
|
20241210,125900,256611505,4765,4765,4765,4765,0
|
|
20241210,125800,256611505,4765,4765,4765,4765,1
|
|
20241210,125700,256606740,4775,4775,4775,4775,0
|
|
20241210,125600,256606740,4775,4775,4775,4775,0
|
|
20241210,125500,256606740,4775,4775,4775,4775,0
|
|
20241210,125400,256606740,4775,4775,4775,4775,1
|
|
20241210,125300,256601965,4755,4755,4755,4755,6
|
|
20241210,125200,256573435,4780,4780,4780,4780,0
|
|
20241210,125100,256573435,4780,4780,4780,4780,0
|
|
20241210,125000,256573435,4780,4780,4780,4780,0
|
|
20241210,124900,256573435,4780,4780,4780,4780,0
|
|
20241210,124800,256573435,4780,4780,4780,4780,0
|
|
20241210,124700,256573435,4780,4780,4780,4780,0
|
|
20241210,124600,256573435,4780,4780,4780,4780,0
|
|
20241210,124500,256573435,4780,4780,4780,4780,0
|
|
20241210,124400,256573435,4780,4780,4780,4780,0
|
|
20241210,124300,256573435,4780,4760,4780,4760,5
|
|
20241210,124200,256549615,4760,4765,4765,4760,120
|
|
20241210,124100,255978310,4780,4780,4780,4770,5
|
|
20241210,124000,255954440,4780,4780,4780,4780,0
|
|
20241210,123900,255954440,4780,4780,4780,4780,0
|
|
20241210,123800,255954440,4780,4780,4780,4780,1
|
|
20241210,123700,255949660,4780,4780,4780,4780,0
|
|
20241210,123600,255949660,4780,4780,4780,4780,1
|
|
20241210,123500,255944880,4780,4780,4780,4780,0
|
|
20241210,123400,255944880,4780,4780,4780,4780,0
|
|
20241210,123300,255944880,4780,4780,4780,4780,1
|
|
20241210,123200,255940100,4760,4760,4760,4760,0
|
|
20241210,123100,255940100,4760,4760,4760,4760,0
|
|
20241210,123000,255940100,4760,4760,4760,4760,258
|
|
20241210,122900,254712020,4760,4760,4760,4760,0
|
|
20241210,122800,254712020,4760,4760,4760,4760,0
|
|
20241210,122700,254712020,4760,4760,4760,4760,0
|
|
20241210,122600,254712020,4760,4760,4760,4760,0
|
|
20241210,122500,254712020,4760,4760,4760,4760,0
|
|
20241210,122400,254712020,4760,4780,4780,4760,5
|
|
20241210,122300,254688200,4780,4780,4780,4780,0
|
|
20241210,122200,254688200,4780,4780,4780,4780,1
|
|
20241210,122100,254683420,4780,4780,4780,4780,0
|
|
20241210,122000,254683420,4780,4780,4780,4780,0
|
|
20241210,121900,254683420,4780,4780,4780,4780,1
|
|
20241210,121800,254678640,4780,4780,4780,4780,30
|
|
20241210,121700,254535240,4780,4780,4780,4780,22
|
|
20241210,121600,254430080,4760,4760,4760,4760,13
|
|
20241210,121500,254368200,4760,4750,4760,4750,317
|
|
20241210,121400,252860735,4755,4750,4755,4750,13
|
|
20241210,121300,252798955,4755,4755,4755,4755,0
|
|
20241210,121200,252798955,4755,4755,4755,4755,1
|
|
20241210,121100,252794200,4765,4765,4765,4765,0
|
|
20241210,121000,252794200,4765,4765,4765,4765,0
|
|
20241210,120900,252794200,4765,4765,4765,4765,1
|
|
20241210,120800,252789435,4715,4715,4715,4715,0
|
|
20241210,120700,252789435,4715,4715,4715,4715,0
|
|
20241210,120600,252789435,4715,4785,4785,4715,622
|
|
20241210,120500,249836195,4790,4790,4790,4790,1
|
|
20241210,120400,249831405,4800,4800,4800,4800,0
|
|
20241210,120300,249831405,4800,4800,4800,4800,1
|
|
20241210,120200,249826605,4790,4790,4790,4790,0
|
|
20241210,120100,249826605,4790,4790,4790,4790,181
|
|
20241210,120000,248959615,4805,4805,4805,4805,1
|
|
20241210,115900,248954810,4805,4805,4805,4805,0
|
|
20241210,115800,248954810,4805,4805,4805,4805,1
|
|
20241210,115700,248950005,4805,4805,4805,4805,0
|
|
20241210,115600,248950005,4805,4805,4805,4805,0
|
|
20241210,115500,248950005,4805,4805,4805,4805,1
|
|
20241210,115400,248945200,4810,4810,4810,4810,0
|
|
20241210,115300,248945200,4810,4810,4810,4790,21
|
|
20241210,115200,248844390,4810,4810,4810,4810,220
|
|
20241210,115100,247786190,4810,4810,4810,4810,0
|
|
20241210,115000,247786190,4810,4810,4810,4810,1
|
|
20241210,114900,247781380,4790,4790,4790,4790,63
|
|
20241210,114800,247479610,4810,4810,4810,4810,1
|
|
20241210,114700,247474800,4810,4810,4810,4810,0
|
|
20241210,114600,247474800,4810,4810,4810,4810,1
|
|
20241210,114500,247469990,4810,4810,4810,4810,0
|
|
20241210,114400,247469990,4810,4810,4810,4810,0
|
|
20241210,114300,247469990,4810,4810,4810,4810,0
|
|
20241210,114200,247469990,4810,4810,4810,4810,1
|
|
20241210,114100,247465180,4805,4805,4805,4805,0
|
|
20241210,114000,247465180,4805,4805,4805,4805,10
|
|
20241210,113900,247417130,4810,4810,4810,4810,0
|
|
20241210,113800,247417130,4810,4810,4810,4810,10
|
|
20241210,113700,247369030,4810,4810,4810,4810,23
|
|
20241210,113600,247258400,4820,4790,4820,4785,65
|
|
20241210,113500,246947290,4795,4800,4800,4795,4
|
|
20241210,113400,246928100,4835,4835,4835,4835,1
|
|
20241210,113300,246923265,4835,4835,4835,4835,0
|
|
20241210,113200,246923265,4835,4835,4835,4835,0
|
|
20241210,113100,246923265,4835,4835,4835,4835,0
|
|
20241210,113000,246923265,4835,4835,4835,4835,0
|
|
20241210,112900,246923265,4835,4835,4835,4835,0
|
|
20241210,112800,246923265,4835,4835,4835,4835,0
|
|
20241210,112700,246923265,4835,4830,4835,4830,3
|
|
20241210,112600,246908770,4835,4835,4835,4835,0
|
|
20241210,112500,246908770,4835,4835,4835,4835,1
|
|
20241210,112400,246903935,4795,4795,4795,4795,1
|
|
20241210,112300,246899140,4765,4815,4815,4765,2053
|
|
20241210,112200,237040025,4815,4840,4840,4815,1076
|
|
20241210,112100,231834060,4840,4840,4840,4840,0
|
|
20241210,112000,231834060,4840,4840,4840,4840,0
|
|
20241210,111900,231834060,4840,4830,4840,4830,327
|
|
20241210,111800,230254630,4840,4830,4840,4830,380
|
|
20241210,111700,228419080,4830,4830,4830,4830,70
|
|
20241210,111600,228080980,4830,4830,4830,4830,0
|
|
20241210,111500,228080980,4830,4830,4830,4830,0
|
|
20241210,111400,228080980,4830,4830,4830,4830,10
|
|
20241210,111300,228032680,4830,4830,4830,4830,0
|
|
20241210,111200,228032680,4830,4830,4830,4830,0
|
|
20241210,111100,228032680,4830,4825,4830,4825,14
|
|
20241210,111000,227965125,4830,4830,4830,4830,0
|
|
20241210,110900,227965125,4830,4820,4830,4820,80
|
|
20241210,110800,227579465,4830,4830,4830,4830,0
|
|
20241210,110700,227579465,4830,4830,4830,4830,1
|
|
20241210,110600,227574635,4820,4820,4820,4820,0
|
|
20241210,110500,227574635,4820,4830,4830,4820,12
|
|
20241210,110400,227516785,4830,4830,4830,4830,0
|
|
20241210,110300,227516785,4830,4830,4830,4830,50
|
|
20241210,110200,227275285,4830,4830,4830,4830,1
|
|
20241210,110100,227270455,4830,4830,4830,4830,29
|
|
20241210,110000,227130385,4830,4830,4830,4820,502
|
|
20241210,105900,224710325,4830,4830,4830,4820,66
|
|
20241210,105800,224391760,4830,4825,4830,4825,287
|
|
20241210,105700,223006980,4825,4825,4825,4825,0
|
|
20241210,105600,223006980,4825,4805,4825,4805,2
|
|
20241210,105500,222997350,4825,4805,4825,4805,2
|
|
20241210,105400,222987720,4825,4825,4825,4825,2
|
|
20241210,105300,222978070,4830,4795,4830,4795,4
|
|
20241210,105200,222958820,4825,4825,4825,4825,168
|
|
20241210,105100,222148220,4825,4820,4825,4795,989
|
|
20241210,105000,217377585,4820,4800,4820,4800,2107
|
|
20241210,104900,207258965,4790,4780,4800,4780,2661
|
|
20241210,104800,194514140,4780,4780,4780,4780,1226
|
|
20241210,104700,188653860,4765,4765,4765,4765,115
|
|
20241210,104600,188105885,4780,4770,4780,4765,1267
|
|
20241210,104500,182066990,4775,4775,4775,4775,10
|
|
20241210,104400,182019240,4775,4775,4775,4775,0
|
|
20241210,104300,182019240,4775,4775,4775,4775,202
|
|
20241210,104200,181054690,4775,4775,4775,4775,0
|
|
20241210,104100,181054690,4775,4775,4775,4775,1
|
|
20241210,104000,181049915,4775,4775,4775,4775,1
|
|
20241210,103900,181045140,4775,4775,4775,4775,88
|
|
20241210,103800,180624940,4780,4780,4780,4780,0
|
|
20241210,103700,180624940,4780,4780,4780,4780,0
|
|
20241210,103600,180624940,4780,4780,4780,4780,0
|
|
20241210,103500,180624940,4780,4780,4780,4780,0
|
|
20241210,103400,180624940,4780,4780,4780,4780,0
|
|
20241210,103300,180624940,4780,4780,4780,4780,0
|
|
20241210,103200,180624940,4780,4780,4780,4780,0
|
|
20241210,103100,180624940,4780,4780,4780,4775,212
|
|
20241210,103000,179611635,4780,4775,4780,4775,94
|
|
20241210,102900,179162780,4780,4775,4780,4775,111
|
|
20241210,102800,178632730,4780,4775,4780,4770,323
|
|
20241210,102700,177091905,4775,4775,4775,4775,65
|
|
20241210,102600,176781530,4780,4775,4780,4775,115
|
|
20241210,102500,176232395,4790,4790,4790,4790,100
|
|
20241210,102400,175753395,4790,4790,4790,4790,2
|
|
20241210,102300,175743815,4790,4790,4790,4790,0
|
|
20241210,102200,175743815,4790,4790,4790,4790,2
|
|
20241210,102100,175734235,4790,4790,4790,4790,0
|
|
20241210,102000,175734235,4790,4785,4790,4785,7
|
|
20241210,101900,175700735,4790,4790,4790,4790,2
|
|
20241210,101800,175691155,4790,4790,4790,4790,0
|
|
20241210,101700,175691155,4790,4790,4790,4790,2
|
|
20241210,101600,175681575,4790,4780,4790,4780,1002
|
|
20241210,101500,170889500,4780,4760,4780,4760,2981
|
|
20241210,101400,156680400,4760,4760,4760,4760,2
|
|
20241210,101300,156670880,4760,4760,4760,4760,0
|
|
20241210,101200,156670880,4760,4755,4760,4755,107
|
|
20241210,101100,156162055,4755,4755,4755,4755,0
|
|
20241210,101000,156162055,4755,4755,4755,4750,47
|
|
20241210,100900,155938635,4750,4750,4750,4750,0
|
|
20241210,100800,155938635,4750,4760,4760,4745,123
|
|
20241210,100700,155353730,4760,4760,4760,4760,40
|
|
20241210,100600,155163330,4760,4760,4760,4760,108
|
|
20241210,100500,154649250,4760,4760,4760,4735,68
|
|
20241210,100400,154327195,4735,4735,4735,4735,20
|
|
20241210,100300,154232495,4765,4765,4765,4765,0
|
|
20241210,100200,154232495,4765,4765,4765,4765,3
|
|
20241210,100100,154218200,4760,4760,4760,4760,1000
|
|
20241210,100000,149458200,4760,4760,4760,4760,2
|
|
20241210,095900,149448680,4755,4755,4755,4755,0
|
|
20241210,095800,149448680,4755,4760,4760,4755,27
|
|
20241210,095700,149320285,4760,4760,4760,4760,97
|
|
20241210,095600,148858565,4760,4760,4760,4760,1
|
|
20241210,095500,148853805,4760,4760,4760,4760,2
|
|
20241210,095400,148844285,4760,4760,4760,4760,10
|
|
20241210,095300,148796685,4770,4770,4770,4770,2
|
|
20241210,095200,148787145,4765,4750,4765,4750,2209
|
|
20241210,095100,138262395,4735,4735,4735,4735,170
|
|
20241210,095000,137457445,4755,4755,4755,4755,2
|
|
20241210,094900,137447935,4755,4755,4755,4755,24
|
|
20241210,094800,137333815,4755,4755,4755,4755,2
|
|
20241210,094700,137324305,4750,4750,4750,4750,0
|
|
20241210,094600,137324305,4750,4750,4750,4750,453
|
|
20241210,094500,135172555,4750,4735,4750,4735,2226
|
|
20241210,094400,124621755,4720,4720,4720,4720,0
|
|
20241210,094300,124621755,4720,4735,4735,4720,83
|
|
20241210,094200,124229395,4735,4735,4735,4735,0
|
|
20241210,094100,124229395,4735,4735,4735,4735,0
|
|
20241210,094000,124229395,4735,4735,4735,4735,1
|
|
20241210,093900,124224660,4730,4730,4730,4730,0
|
|
20241210,093800,124224660,4730,4705,4730,4700,669
|
|
20241210,093700,121075375,4730,4730,4730,4730,0
|
|
20241210,093600,121075375,4730,4710,4735,4710,622
|
|
20241210,093500,118143705,4730,4730,4730,4730,23
|
|
20241210,093400,118034915,4730,4730,4730,4730,2
|
|
20241210,093300,118025455,4735,4700,4735,4700,355
|
|
20241210,093200,116356780,4740,4740,4740,4740,0
|
|
20241210,093100,116356780,4740,4740,4740,4740,649
|
|
20241210,093000,113280520,4735,4720,4735,4720,881
|
|
20241210,092900,109114800,4720,4730,4730,4720,352
|
|
20241210,092800,107453315,4725,4720,4725,4720,70
|
|
20241210,092700,107122630,4720,4720,4720,4720,0
|
|
20241210,092600,107122630,4720,4695,4720,4690,3910
|
|
20241210,092500,88765515,4700,4705,4705,4700,11
|
|
20241210,092400,88713810,4685,4685,4685,4685,252
|
|
20241210,092300,87533190,4715,4715,4715,4715,0
|
|
20241210,092200,87533190,4715,4715,4715,4715,2
|
|
20241210,092100,87523760,4715,4715,4715,4715,50
|
|
20241210,092000,87288010,4725,4725,4725,4725,0
|
|
20241210,091900,87288010,4725,4725,4725,4725,2
|
|
20241210,091800,87278560,4725,4725,4725,4725,0
|
|
20241210,091700,87278560,4725,4725,4725,4725,2
|
|
20241210,091600,87269110,4685,4685,4685,4685,1556
|
|
20241210,091500,79979250,4685,4730,4730,4685,1602
|
|
20241210,091400,72473395,4730,4695,4730,4695,2821
|
|
20241210,091300,59227230,4725,4725,4725,4725,93
|
|
20241210,091200,58787805,4725,4715,4730,4710,1636
|
|
20241210,091100,51067095,4715,4680,4715,4680,500
|
|
20241210,091000,48720610,4705,4695,4705,4695,507
|
|
20241210,090900,46335310,4705,4705,4705,4705,535
|
|
20241210,090800,43818135,4700,4695,4700,4670,881
|
|
20241210,090700,39677645,4700,4700,4700,4700,0
|
|
20241210,090600,39677645,4700,4665,4700,4665,1260
|
|
20241210,090500,33780790,4660,4650,4665,4645,1383
|
|
20241210,090400,27343905,4650,4650,4670,4650,4
|
|
20241210,090300,27325285,4675,4655,4675,4655,1100
|
|
20241210,090200,22189370,4640,4640,4655,4640,570
|
|
20241210,090100,19544190,4605,4610,4645,4605,11
|
|
20241210,090000,19493170,4590,4530,4590,4530,4298
|