604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190100,465432280,5040,5040,5040,5040,2076
|
|
20241211,190000,465432280,5040,5040,5040,5040,0
|
|
20241211,185900,465432280,5040,5040,5040,5040,0
|
|
20241211,185800,465432280,5040,5040,5040,5040,0
|
|
20241211,185700,465432280,5040,5040,5040,5040,0
|
|
20241211,185600,465432280,5040,5040,5040,5040,0
|
|
20241211,185500,465432280,5040,5040,5040,5040,0
|
|
20241211,185400,465432280,5040,5040,5040,5040,0
|
|
20241211,185300,465432280,5040,5040,5040,5040,0
|
|
20241211,185200,465432280,5040,5040,5040,5040,0
|
|
20241211,185100,465432280,5040,5040,5040,5040,0
|
|
20241211,185000,465432280,5040,5040,5040,5040,0
|
|
20241211,184900,465432280,5040,5040,5040,5040,0
|
|
20241211,184800,465432280,5040,5040,5040,5040,0
|
|
20241211,184700,465432280,5040,5040,5040,5040,0
|
|
20241211,184600,465432280,5040,5040,5040,5040,0
|
|
20241211,184500,465432280,5040,5040,5040,5040,0
|
|
20241211,184400,465432280,5040,5040,5040,5040,0
|
|
20241211,184300,465432280,5040,5040,5040,5040,0
|
|
20241211,184200,465432280,5040,5040,5040,5040,0
|
|
20241211,184100,465432280,5040,5040,5040,5040,0
|
|
20241211,184000,465432280,5040,5040,5040,5040,0
|
|
20241211,183900,465432280,5040,5040,5040,5040,0
|
|
20241211,183800,465432280,5040,5040,5040,5040,0
|
|
20241211,183700,465432280,5040,5040,5040,5040,0
|
|
20241211,183600,465432280,5040,5040,5040,5040,0
|
|
20241211,183500,465432280,5040,5040,5040,5040,0
|
|
20241211,183400,465432280,5040,5040,5040,5040,0
|
|
20241211,183300,465432280,5040,5040,5040,5040,0
|
|
20241211,183200,465432280,5040,5040,5040,5040,0
|
|
20241211,183100,465432280,5040,5040,5040,5040,2076
|
|
20241211,183000,465432280,5040,5040,5040,5040,0
|
|
20241211,182900,465432280,5040,5040,5040,5040,0
|
|
20241211,182800,465432280,5040,5040,5040,5040,0
|
|
20241211,182700,465432280,5040,5040,5040,5040,0
|
|
20241211,182600,465432280,5040,5040,5040,5040,0
|
|
20241211,182500,465432280,5040,5040,5040,5040,0
|
|
20241211,182400,465432280,5040,5040,5040,5040,0
|
|
20241211,182300,465432280,5040,5040,5040,5040,0
|
|
20241211,182200,465432280,5040,5040,5040,5040,0
|
|
20241211,182100,465432280,5040,5040,5040,5040,0
|
|
20241211,182000,465432280,5040,5040,5040,5040,0
|
|
20241211,181900,465432280,5040,5040,5040,5040,0
|
|
20241211,181800,465432280,5040,5040,5040,5040,0
|
|
20241211,181700,465432280,5040,5040,5040,5040,0
|
|
20241211,181600,465432280,5040,5040,5040,5040,0
|
|
20241211,181500,465432280,5040,5040,5040,5040,0
|
|
20241211,181400,465432280,5040,5040,5040,5040,0
|
|
20241211,181300,465432280,5040,5040,5040,5040,0
|
|
20241211,181200,465432280,5040,5040,5040,5040,0
|
|
20241211,181100,465432280,5040,5040,5040,5040,0
|
|
20241211,181000,465432280,5040,5040,5040,5040,0
|
|
20241211,180900,465432280,5040,5040,5040,5040,0
|
|
20241211,180800,465432280,5040,5040,5040,5040,0
|
|
20241211,180700,465432280,5040,5040,5040,5040,0
|
|
20241211,180600,465432280,5040,5040,5040,5040,0
|
|
20241211,180500,465432280,5040,5040,5040,5040,0
|
|
20241211,180400,465432280,5040,5040,5040,5040,0
|
|
20241211,180300,465432280,5040,5040,5040,5040,0
|
|
20241211,180200,465432280,5040,5040,5040,5040,0
|
|
20241211,180100,465432280,5040,5040,5040,5040,2076
|
|
20241211,180000,465432280,5040,5040,5040,5040,0
|
|
20241211,175900,465432280,5040,5040,5040,5040,0
|
|
20241211,175800,465432280,5040,5040,5040,5040,0
|
|
20241211,175700,465432280,5040,5040,5040,5040,0
|
|
20241211,175600,465432280,5040,5040,5040,5040,0
|
|
20241211,175500,465432280,5040,5040,5040,5040,0
|
|
20241211,175400,465432280,5040,5040,5040,5040,0
|
|
20241211,175300,465432280,5040,5040,5040,5040,0
|
|
20241211,175200,465432280,5040,5040,5040,5040,0
|
|
20241211,175100,465432280,5040,5040,5040,5040,0
|
|
20241211,175000,465432280,5040,5040,5040,5040,0
|
|
20241211,174900,465432280,5040,5040,5040,5040,0
|
|
20241211,174800,465432280,5040,5040,5040,5040,0
|
|
20241211,174700,465432280,5040,5040,5040,5040,0
|
|
20241211,174600,465432280,5040,5040,5040,5040,0
|
|
20241211,174500,465432280,5040,5040,5040,5040,0
|
|
20241211,174400,465432280,5040,5040,5040,5040,0
|
|
20241211,174300,465432280,5040,5040,5040,5040,0
|
|
20241211,174200,465432280,5040,5040,5040,5040,0
|
|
20241211,174100,465432280,5040,5040,5040,5040,0
|
|
20241211,174000,465432280,5040,5040,5040,5040,0
|
|
20241211,173900,465432280,5040,5040,5040,5040,0
|
|
20241211,173800,465432280,5040,5040,5040,5040,0
|
|
20241211,173700,465432280,5040,5040,5040,5040,0
|
|
20241211,173600,465432280,5040,5040,5040,5040,0
|
|
20241211,173500,465432280,5040,5040,5040,5040,0
|
|
20241211,173400,465432280,5040,5040,5040,5040,0
|
|
20241211,173300,465432280,5040,5040,5040,5040,0
|
|
20241211,173200,465432280,5040,5040,5040,5040,0
|
|
20241211,173100,465432280,5040,5040,5040,5040,2076
|
|
20241211,173000,465432280,5040,5040,5040,5040,0
|
|
20241211,172900,465432280,5040,5040,5040,5040,0
|
|
20241211,172800,465432280,5040,5040,5040,5040,0
|
|
20241211,172700,465432280,5040,5040,5040,5040,0
|
|
20241211,172600,465432280,5040,5040,5040,5040,0
|
|
20241211,172500,465432280,5040,5040,5040,5040,0
|
|
20241211,172400,465432280,5040,5040,5040,5040,0
|
|
20241211,172300,465432280,5040,5040,5040,5040,0
|
|
20241211,172200,465432280,5040,5040,5040,5040,0
|
|
20241211,172100,465432280,5040,5040,5040,5040,0
|
|
20241211,172000,465432280,5040,5040,5040,5040,0
|
|
20241211,171900,465432280,5040,5040,5040,5040,0
|
|
20241211,171800,465432280,5040,5040,5040,5040,0
|
|
20241211,171700,465432280,5040,5040,5040,5040,0
|
|
20241211,171600,465432280,5040,5040,5040,5040,0
|
|
20241211,171500,465432280,5040,5040,5040,5040,0
|
|
20241211,171400,465432280,5040,5040,5040,5040,0
|
|
20241211,171300,465432280,5040,5040,5040,5040,0
|
|
20241211,171200,465432280,5040,5040,5040,5040,0
|
|
20241211,171100,465432280,5040,5040,5040,5040,0
|
|
20241211,171000,465432280,5040,5040,5040,5040,0
|
|
20241211,170900,465432280,5040,5040,5040,5040,0
|
|
20241211,170800,465432280,5040,5040,5040,5040,0
|
|
20241211,170700,465432280,5040,5040,5040,5040,0
|
|
20241211,170600,465432280,5040,5040,5040,5040,0
|
|
20241211,170500,465432280,5040,5040,5040,5040,0
|
|
20241211,170400,465432280,5040,5040,5040,5040,0
|
|
20241211,170300,465432280,5040,5040,5040,5040,0
|
|
20241211,170200,465432280,5040,5040,5040,5040,0
|
|
20241211,170100,465432280,5040,5040,5040,5040,2076
|
|
20241211,170000,465432280,5040,5040,5040,5040,0
|
|
20241211,165900,465432280,5040,5040,5040,5040,0
|
|
20241211,165800,465432280,5040,5040,5040,5040,0
|
|
20241211,165700,465432280,5040,5040,5040,5040,0
|
|
20241211,165600,465432280,5040,5040,5040,5040,0
|
|
20241211,165500,465432280,5040,5040,5040,5040,0
|
|
20241211,165400,465432280,5040,5040,5040,5040,0
|
|
20241211,165300,465432280,5040,5040,5040,5040,0
|
|
20241211,165200,465432280,5040,5040,5040,5040,0
|
|
20241211,165100,465432280,5040,5040,5040,5040,0
|
|
20241211,165000,465432280,5040,5040,5040,5040,0
|
|
20241211,164900,465432280,5040,5040,5040,5040,0
|
|
20241211,164800,465432280,5040,5040,5040,5040,0
|
|
20241211,164700,465432280,5040,5040,5040,5040,0
|
|
20241211,164600,465432280,5040,5040,5040,5040,0
|
|
20241211,164500,465432280,5040,5040,5040,5040,0
|
|
20241211,164400,465432280,5040,5040,5040,5040,0
|
|
20241211,164300,465432280,5040,5040,5040,5040,0
|
|
20241211,164200,465432280,5040,5040,5040,5040,0
|
|
20241211,164100,465432280,5040,5040,5040,5040,0
|
|
20241211,164000,465432280,5040,5040,5040,5040,0
|
|
20241211,163900,465432280,5040,5040,5040,5040,0
|
|
20241211,163800,465432280,5040,5040,5040,5040,0
|
|
20241211,163700,465432280,5040,5040,5040,5040,0
|
|
20241211,163600,465432280,5040,5040,5040,5040,0
|
|
20241211,163500,465432280,5040,5040,5040,5040,0
|
|
20241211,163400,465432280,5040,5040,5040,5040,0
|
|
20241211,163300,465432280,5040,5040,5040,5040,0
|
|
20241211,163200,465432280,5040,5040,5040,5040,0
|
|
20241211,163100,465432280,5040,5040,5040,5040,2076
|
|
20241211,163000,465432280,5040,5040,5040,5040,0
|
|
20241211,162900,465432280,5040,5040,5040,5040,0
|
|
20241211,162800,465432280,5040,5040,5040,5040,0
|
|
20241211,162700,465432280,5040,5040,5040,5040,0
|
|
20241211,162600,465432280,5040,5040,5040,5040,0
|
|
20241211,162500,465432280,5040,5040,5040,5040,0
|
|
20241211,162400,465432280,5040,5040,5040,5040,0
|
|
20241211,162300,465432280,5040,5040,5040,5040,0
|
|
20241211,162200,465432280,5040,5040,5040,5040,0
|
|
20241211,162100,465432280,5040,5040,5040,5040,0
|
|
20241211,162000,465432280,5040,5040,5040,5040,0
|
|
20241211,161900,465432280,5040,5040,5040,5040,0
|
|
20241211,161800,465432280,5040,5040,5040,5040,0
|
|
20241211,161700,465432280,5040,5040,5040,5040,0
|
|
20241211,161600,465432280,5040,5040,5040,5040,0
|
|
20241211,161500,465432280,5040,5040,5040,5040,0
|
|
20241211,161400,465432280,5040,5040,5040,5040,0
|
|
20241211,161300,465432280,5040,5040,5040,5040,0
|
|
20241211,161200,465432280,5040,5040,5040,5040,0
|
|
20241211,161100,465432280,5040,5040,5040,5040,0
|
|
20241211,161000,465432280,5040,5040,5040,5040,0
|
|
20241211,160900,465432280,5040,5040,5040,5040,0
|
|
20241211,160800,465432280,5040,5040,5040,5040,0
|
|
20241211,160700,465432280,5040,5040,5040,5040,0
|
|
20241211,160600,465432280,5040,5040,5040,5040,0
|
|
20241211,160500,465432280,5040,5040,5040,5040,0
|
|
20241211,160400,465432280,5040,5040,5040,5040,0
|
|
20241211,160300,465432280,5040,5040,5040,5040,0
|
|
20241211,160200,465432280,5040,5040,5040,5040,0
|
|
20241211,160100,465432280,5040,5040,5040,5040,2076
|
|
20241211,160000,465432280,5040,5040,5040,5040,0
|
|
20241211,155900,465432280,5040,5040,5040,5040,0
|
|
20241211,155800,465432280,5040,5040,5040,5040,0
|
|
20241211,155700,465432280,5040,5040,5040,5040,0
|
|
20241211,155600,465432280,5040,5040,5040,5040,0
|
|
20241211,155500,465432280,5040,5040,5040,5040,0
|
|
20241211,155400,465432280,5040,5040,5040,5040,0
|
|
20241211,155300,465432280,5040,5040,5040,5040,0
|
|
20241211,155200,465432280,5040,5040,5040,5040,0
|
|
20241211,155100,465432280,5040,5040,5040,5040,0
|
|
20241211,155000,465432280,5040,5040,5040,5040,0
|
|
20241211,154900,465432280,5040,5040,5040,5040,0
|
|
20241211,154800,465432280,5040,5040,5040,5040,0
|
|
20241211,154700,465432280,5040,5040,5040,5040,0
|
|
20241211,154600,465432280,5040,5040,5040,5040,0
|
|
20241211,154500,465432280,5040,5040,5040,5040,0
|
|
20241211,154400,465432280,5040,5040,5040,5040,0
|
|
20241211,154300,465432280,5040,5040,5040,5040,0
|
|
20241211,154200,465432280,5040,5040,5040,5040,0
|
|
20241211,154100,465432280,5040,5040,5040,5040,0
|
|
20241211,154000,465432280,5040,5040,5040,5040,0
|
|
20241211,153900,465432280,5040,5040,5040,5040,0
|
|
20241211,153800,465432280,5040,5040,5040,5040,0
|
|
20241211,153700,465432280,5040,5040,5040,5040,0
|
|
20241211,153600,465432280,5040,5040,5040,5040,0
|
|
20241211,153500,465432280,5040,5040,5040,5040,0
|
|
20241211,153400,465432280,5040,5040,5040,5040,0
|
|
20241211,153300,465432280,5040,5040,5040,5040,0
|
|
20241211,153200,465432280,5040,5040,5040,5040,0
|
|
20241211,153100,465432280,5040,5040,5040,5040,2076
|
|
20241211,153000,465432280,5040,5040,5040,5040,2076
|
|
20241211,152900,454969240,5060,5060,5060,5060,0
|
|
20241211,152800,454969240,5060,5060,5060,5060,0
|
|
20241211,152700,454969240,5060,5060,5060,5060,0
|
|
20241211,152600,454969240,5060,5060,5060,5060,0
|
|
20241211,152500,454969240,5060,5060,5060,5060,0
|
|
20241211,152400,454969240,5060,5060,5060,5060,0
|
|
20241211,152300,454969240,5060,5060,5060,5060,0
|
|
20241211,152200,454969240,5060,5060,5060,5060,0
|
|
20241211,152100,454969240,5060,5060,5060,5060,0
|
|
20241211,152000,454969240,5060,5060,5060,5060,0
|
|
20241211,151900,454969240,5060,5060,5060,5060,0
|
|
20241211,151800,454969240,5060,5060,5060,5030,529
|
|
20241211,151700,452293070,5060,5030,5060,5030,55
|
|
20241211,151600,452016240,5030,5030,5030,5030,8
|
|
20241211,151500,451976000,5060,5060,5060,5060,0
|
|
20241211,151400,451976000,5060,5020,5060,5020,14
|
|
20241211,151300,451905600,5060,5060,5060,5060,0
|
|
20241211,151200,451905600,5060,5060,5060,5060,2
|
|
20241211,151100,451895480,5060,5050,5060,5050,335
|
|
20241211,151000,450203720,5050,5020,5050,5020,13
|
|
20241211,150900,450138300,5050,5050,5050,5050,0
|
|
20241211,150800,450138300,5050,5040,5050,5040,2
|
|
20241211,150700,450128210,5050,5030,5050,5030,106
|
|
20241211,150600,449594250,5040,5040,5040,5040,0
|
|
20241211,150500,449594250,5040,5040,5040,5040,0
|
|
20241211,150400,449594250,5040,5040,5040,5040,137
|
|
20241211,150300,448903770,5040,5040,5040,5040,10
|
|
20241211,150200,448853370,5050,5050,5050,5050,1
|
|
20241211,150100,448848320,5050,5050,5050,5050,0
|
|
20241211,150000,448848320,5050,5050,5050,5050,85
|
|
20241211,145900,448419070,5050,5050,5050,5050,0
|
|
20241211,145800,448419070,5050,5050,5050,5050,112
|
|
20241211,145700,447853470,5050,5030,5050,5030,91
|
|
20241211,145600,447394920,5050,5050,5050,5050,0
|
|
20241211,145500,447394920,5050,5040,5050,5040,101
|
|
20241211,145400,446885870,5050,5020,5050,5020,3
|
|
20241211,145300,446870780,5050,5050,5050,5050,0
|
|
20241211,145200,446870780,5050,5050,5050,5050,43
|
|
20241211,145100,446653630,5010,5010,5010,5010,0
|
|
20241211,145000,446653630,5010,5050,5050,5010,512
|
|
20241211,144900,444087180,5050,5050,5050,5050,0
|
|
20241211,144800,444087180,5050,5050,5050,5050,1
|
|
20241211,144700,444082130,5050,5050,5050,5050,0
|
|
20241211,144600,444082130,5050,5050,5050,5050,0
|
|
20241211,144500,444082130,5050,5050,5050,5050,4
|
|
20241211,144400,444061930,5050,5050,5050,5050,0
|
|
20241211,144300,444061930,5050,5040,5050,5040,833
|
|
20241211,144200,439863600,5040,5040,5040,5040,1
|
|
20241211,144100,439858560,5040,5040,5040,5040,200
|
|
20241211,144000,438850560,5030,5040,5040,5030,12
|
|
20241211,143900,438790190,5040,5040,5040,5040,0
|
|
20241211,143800,438790190,5040,5040,5040,5040,1
|
|
20241211,143700,438785150,5040,5030,5040,5030,11
|
|
20241211,143600,438729810,5040,5040,5040,5040,785
|
|
20241211,143500,434773410,5040,5040,5040,5040,1
|
|
20241211,143400,434768370,5030,5030,5030,5030,20
|
|
20241211,143300,434667770,5030,5030,5030,5030,2
|
|
20241211,143200,434657710,5040,5040,5040,5040,1
|
|
20241211,143100,434652670,5030,5030,5030,5030,11
|
|
20241211,143000,434597340,5040,5040,5040,5040,1
|
|
20241211,142900,434592300,5030,5030,5030,5030,7
|
|
20241211,142800,434557090,5030,5030,5030,5030,1
|
|
20241211,142700,434552060,5020,5020,5020,5020,10
|
|
20241211,142600,434501860,5040,5040,5040,5040,0
|
|
20241211,142500,434501860,5040,5040,5040,5040,0
|
|
20241211,142400,434501860,5040,5030,5040,5010,101
|
|
20241211,142300,433994900,5040,5040,5040,5040,0
|
|
20241211,142200,433994900,5040,5030,5040,5030,2
|
|
20241211,142100,433984830,5040,5040,5040,5040,0
|
|
20241211,142000,433984830,5040,5040,5040,5040,1
|
|
20241211,141900,433979790,5040,5040,5040,5040,0
|
|
20241211,141800,433979790,5040,5040,5040,5040,1
|
|
20241211,141700,433974750,5040,5040,5040,5040,0
|
|
20241211,141600,433974750,5040,5040,5040,5040,0
|
|
20241211,141500,433974750,5040,5040,5040,5040,1
|
|
20241211,141400,433969710,5020,5020,5020,5020,11
|
|
20241211,141300,433914490,5010,5010,5010,5010,0
|
|
20241211,141200,433914490,5010,5010,5010,5010,0
|
|
20241211,141100,433914490,5010,5030,5030,5010,1381
|
|
20241211,141000,426972060,5030,5030,5030,5030,1
|
|
20241211,140900,426967030,5030,5030,5030,5030,0
|
|
20241211,140800,426967030,5030,5030,5030,5030,1
|
|
20241211,140700,426962000,5030,5030,5030,5030,2
|
|
20241211,140600,426951940,5030,5030,5030,5030,0
|
|
20241211,140500,426951940,5030,5030,5030,5030,3
|
|
20241211,140400,426936850,5030,5020,5030,5020,41
|
|
20241211,140300,426731020,5030,5030,5030,5030,1
|
|
20241211,140200,426725990,5030,5030,5030,5030,1
|
|
20241211,140100,426720960,5020,5020,5020,5020,11
|
|
20241211,140000,426665740,5020,5020,5020,5020,1460
|
|
20241211,135900,419336540,5020,5020,5020,5020,0
|
|
20241211,135800,419336540,5020,5020,5020,5020,1
|
|
20241211,135700,419331520,5020,5020,5020,5020,200
|
|
20241211,135600,418327520,5010,5020,5020,5010,415
|
|
20241211,135500,416244370,5020,5020,5020,5020,2
|
|
20241211,135400,416234330,5020,5020,5020,5020,0
|
|
20241211,135300,416234330,5020,5020,5020,5020,1
|
|
20241211,135200,416229310,5010,5010,5010,5010,54
|
|
20241211,135100,415958770,5010,5010,5010,5010,10
|
|
20241211,135000,415908670,5020,5020,5020,5020,1
|
|
20241211,134900,415903650,5020,5020,5020,5020,1
|
|
20241211,134800,415898630,5010,5010,5010,5010,32
|
|
20241211,134700,415738310,5010,5010,5010,5010,0
|
|
20241211,134600,415738310,5010,5010,5010,5010,9
|
|
20241211,134500,415693220,5010,5010,5010,5000,13
|
|
20241211,134400,415628100,5010,5010,5010,5010,32
|
|
20241211,134300,415467780,5020,5010,5020,5010,11
|
|
20241211,134200,415412660,5020,5020,5020,5020,0
|
|
20241211,134100,415412660,5020,5020,5020,5010,765
|
|
20241211,134000,411572470,5020,5020,5020,5020,248
|
|
20241211,133900,410327510,5020,5020,5020,5020,0
|
|
20241211,133800,410327510,5020,5030,5030,5020,34
|
|
20241211,133700,410156820,5030,5030,5030,5030,1
|
|
20241211,133600,410151790,5030,5030,5030,5030,0
|
|
20241211,133500,410151790,5030,5030,5030,5030,1
|
|
20241211,133400,410146760,5030,5030,5030,5030,0
|
|
20241211,133300,410146760,5030,5020,5030,5020,287
|
|
20241211,133200,408703160,5030,5030,5030,5030,0
|
|
20241211,133100,408703160,5030,5030,5030,5030,1
|
|
20241211,133000,408698130,5010,5010,5010,5010,0
|
|
20241211,132900,408698130,5010,5010,5010,5010,0
|
|
20241211,132800,408698130,5010,5030,5030,5010,3042
|
|
20241211,132700,393426550,5030,5030,5030,5030,0
|
|
20241211,132600,393426550,5030,5030,5030,5030,0
|
|
20241211,132500,393426550,5030,5020,5030,5020,3
|
|
20241211,132400,393411480,5030,5030,5030,5030,0
|
|
20241211,132300,393411480,5030,5030,5030,5030,1
|
|
20241211,132200,393406450,5030,5030,5030,5030,108
|
|
20241211,132100,392863210,5040,5040,5040,5040,1
|
|
20241211,132000,392858170,5040,5040,5040,5040,0
|
|
20241211,131900,392858170,5040,5040,5040,5040,0
|
|
20241211,131800,392858170,5040,5040,5040,5040,266
|
|
20241211,131700,391517530,5050,5050,5050,5050,1
|
|
20241211,131600,391512480,5040,5040,5040,5040,0
|
|
20241211,131500,391512480,5040,5040,5040,5040,11
|
|
20241211,131400,391457040,5040,5040,5040,5040,5
|
|
20241211,131300,391431840,5040,5040,5040,5040,25
|
|
20241211,131200,391305840,5050,5060,5060,5050,200
|
|
20241211,131100,390294840,5060,5040,5060,5040,11
|
|
20241211,131000,390239380,5040,5040,5040,5040,27
|
|
20241211,130900,390103300,5030,5030,5030,5030,0
|
|
20241211,130800,390103300,5030,5040,5040,5030,11
|
|
20241211,130700,390047960,5040,5040,5040,5040,0
|
|
20241211,130600,390047960,5040,5040,5040,5040,0
|
|
20241211,130500,390047960,5040,5040,5040,5040,1
|
|
20241211,130400,390042920,5040,5040,5040,5040,0
|
|
20241211,130300,390042920,5040,5050,5050,5040,321
|
|
20241211,130200,388421880,5040,5040,5040,5040,11
|
|
20241211,130100,388366440,5040,5050,5050,5040,132
|
|
20241211,130000,387700160,5040,5040,5040,5040,0
|
|
20241211,125900,387700160,5040,5040,5050,5040,271
|
|
20241211,125800,386332310,5060,5060,5060,5060,2
|
|
20241211,125700,386322190,5060,5040,5060,5040,3001
|
|
20241211,125600,371153880,5040,5040,5040,5040,1
|
|
20241211,125500,371148840,5040,5040,5040,5040,500
|
|
20241211,125400,368628840,5050,5050,5050,5050,200
|
|
20241211,125300,367618840,5020,5020,5020,5020,0
|
|
20241211,125200,367618840,5020,5030,5030,5020,89
|
|
20241211,125100,367172050,5030,5030,5030,5030,21
|
|
20241211,125000,367066420,5040,5040,5040,5040,0
|
|
20241211,124900,367066420,5040,5040,5040,5040,18
|
|
20241211,124800,366975700,5050,5050,5050,5050,0
|
|
20241211,124700,366975700,5050,5050,5050,5050,0
|
|
20241211,124600,366975700,5050,5050,5050,5050,0
|
|
20241211,124500,366975700,5050,5020,5050,5020,2000
|
|
20241211,124400,356877920,5010,5010,5010,5010,20
|
|
20241211,124300,356777720,5020,5020,5020,5020,1
|
|
20241211,124200,356772700,5020,5020,5020,5020,1
|
|
20241211,124100,356767680,5030,5030,5030,5030,1
|
|
20241211,124000,356762650,5020,5020,5020,5020,0
|
|
20241211,123900,356762650,5020,5030,5030,5020,3
|
|
20241211,123800,356747580,5050,5050,5050,5050,0
|
|
20241211,123700,356747580,5050,5050,5050,5050,0
|
|
20241211,123600,356747580,5050,5050,5050,5050,0
|
|
20241211,123500,356747580,5050,5040,5050,5040,100
|
|
20241211,123400,356243330,5050,5050,5050,5050,0
|
|
20241211,123300,356243330,5050,5050,5050,5050,0
|
|
20241211,123200,356243330,5050,5050,5050,5050,1
|
|
20241211,123100,356238280,5040,5040,5040,5040,0
|
|
20241211,123000,356238280,5040,5020,5040,5020,170
|
|
20241211,122900,355381680,5010,5010,5020,5010,837
|
|
20241211,122800,351188300,5010,5010,5040,5010,40
|
|
20241211,122700,350987580,5000,5000,5000,5000,9
|
|
20241211,122600,350942580,5000,5000,5000,5000,9
|
|
20241211,122500,350897580,5010,5010,5010,5010,0
|
|
20241211,122400,350897580,5010,5010,5010,5010,0
|
|
20241211,122300,350897580,5010,5010,5010,5010,0
|
|
20241211,122200,350897580,5010,5010,5010,5010,2
|
|
20241211,122100,350887560,5020,5020,5020,5020,1
|
|
20241211,122000,350882540,5020,5020,5020,5020,0
|
|
20241211,121900,350882540,5020,5020,5020,5020,1
|
|
20241211,121800,350877520,5050,5050,5050,5050,0
|
|
20241211,121700,350877520,5050,5050,5050,5050,0
|
|
20241211,121600,350877520,5050,5050,5050,5050,0
|
|
20241211,121500,350877520,5050,5050,5050,5050,0
|
|
20241211,121400,350877520,5050,5050,5050,5050,0
|
|
20241211,121300,350877520,5050,5050,5050,5050,0
|
|
20241211,121200,350877520,5050,5040,5050,5040,90
|
|
20241211,121100,350423890,4995,5020,5050,4995,866
|
|
20241211,121000,346093465,4990,5020,5020,4990,127
|
|
20241211,120900,345458665,5020,5020,5020,5020,0
|
|
20241211,120800,345458665,5020,5020,5020,5020,7
|
|
20241211,120700,345423525,5040,5040,5040,5040,0
|
|
20241211,120600,345423525,5040,5040,5040,5040,0
|
|
20241211,120500,345423525,5040,5040,5040,5040,0
|
|
20241211,120400,345423525,5040,5040,5040,5040,0
|
|
20241211,120300,345423525,5040,5020,5040,5020,20
|
|
20241211,120200,345322945,5020,5020,5020,5020,28
|
|
20241211,120100,345182385,5050,5030,5050,5030,64
|
|
20241211,120000,344859385,5030,5030,5030,5030,0
|
|
20241211,115900,344859385,5030,5030,5030,5030,1
|
|
20241211,115800,344854355,5040,5040,5040,5040,0
|
|
20241211,115700,344854355,5040,5030,5040,5030,198
|
|
20241211,115600,343856555,5030,5030,5030,5030,0
|
|
20241211,115500,343856555,5030,5030,5030,5030,1
|
|
20241211,115400,343851525,5070,5070,5070,5070,0
|
|
20241211,115300,343851525,5070,5020,5070,5020,9038
|
|
20241211,115200,298135955,5030,5030,5030,5030,0
|
|
20241211,115100,298135955,5030,4995,5030,4995,171
|
|
20241211,115000,297278560,4990,4995,4995,4990,53
|
|
20241211,114900,297014085,4995,4995,4995,4995,0
|
|
20241211,114800,297014085,4995,4995,4995,4995,3
|
|
20241211,114700,296999100,4995,4995,4995,4995,5
|
|
20241211,114600,296974125,4995,5000,5000,4995,2
|
|
20241211,114500,296964130,4995,4995,4995,4995,0
|
|
20241211,114400,296964130,4995,4995,4995,4995,0
|
|
20241211,114300,296964130,4995,4995,4995,4995,30
|
|
20241211,114200,296814280,5010,5010,5010,5010,0
|
|
20241211,114100,296814280,5010,5010,5010,5010,1
|
|
20241211,114000,296809270,4995,4995,4995,4995,298
|
|
20241211,113900,295320760,5020,5000,5020,5000,99
|
|
20241211,113800,294824120,4995,4995,4995,4995,7
|
|
20241211,113700,294789155,4995,5000,5000,4995,5
|
|
20241211,113600,294764175,5000,5000,5000,5000,0
|
|
20241211,113500,294764175,5000,5000,5000,5000,49
|
|
20241211,113400,294519175,5000,4995,5000,4995,99
|
|
20241211,113300,294024665,4990,4995,4995,4990,33
|
|
20241211,113200,293859990,4995,4995,4995,4995,0
|
|
20241211,113100,293859990,4995,4995,4995,4995,0
|
|
20241211,113000,293859990,4995,4995,4995,4995,11
|
|
20241211,112900,293805045,5000,5000,5000,5000,2
|
|
20241211,112800,293795045,5000,5000,5000,5000,0
|
|
20241211,112700,293795045,5000,4995,5000,4995,11
|
|
20241211,112600,293740095,5000,5000,5000,5000,0
|
|
20241211,112500,293740095,5000,5000,5000,5000,0
|
|
20241211,112400,293740095,5000,5000,5000,5000,1
|
|
20241211,112300,293735095,5000,5000,5000,5000,0
|
|
20241211,112200,293735095,5000,5000,5000,5000,1
|
|
20241211,112100,293730095,5000,5000,5000,5000,0
|
|
20241211,112000,293730095,5000,5000,5000,5000,0
|
|
20241211,111900,293730095,5000,5000,5000,5000,0
|
|
20241211,111800,293730095,5000,5000,5000,5000,50
|
|
20241211,111700,293480095,5010,5000,5010,5000,79
|
|
20241211,111600,293085085,5000,5000,5000,5000,0
|
|
20241211,111500,293085085,5000,5000,5000,5000,0
|
|
20241211,111400,293085085,5000,4985,5000,4985,108
|
|
20241211,111300,292546275,4985,4990,4995,4985,151
|
|
20241211,111200,291792600,4990,4990,4990,4990,1
|
|
20241211,111100,291787610,4990,4990,4990,4990,0
|
|
20241211,111000,291787610,4990,4990,4990,4990,27
|
|
20241211,110900,291652880,4990,4990,4990,4990,1
|
|
20241211,110800,291647890,4990,4990,4990,4990,0
|
|
20241211,110700,291647890,4990,4995,4995,4990,14
|
|
20241211,110600,291578025,4995,5000,5000,4995,360
|
|
20241211,110500,289779530,5000,5000,5000,5000,30
|
|
20241211,110400,289629530,5010,5010,5010,5010,3
|
|
20241211,110300,289614500,5040,5040,5040,5040,0
|
|
20241211,110200,289614500,5040,5040,5040,5040,0
|
|
20241211,110100,289614500,5040,5040,5040,5040,0
|
|
20241211,110000,289614500,5040,5020,5040,5020,1891
|
|
20241211,105900,280092530,5030,5030,5030,5030,0
|
|
20241211,105800,280092530,5030,5030,5030,5030,0
|
|
20241211,105700,280092530,5030,5030,5030,5030,0
|
|
20241211,105600,280092530,5030,5030,5030,5030,200
|
|
20241211,105500,279086530,5030,5000,5030,5000,2000
|
|
20241211,105400,269053240,5000,4975,5000,4975,2000
|
|
20241211,105300,259056040,4975,4975,4975,4975,0
|
|
20241211,105200,259056040,4975,4975,4980,4975,290
|
|
20241211,105100,257613285,4970,4970,4970,4970,1
|
|
20241211,105000,257608315,4970,4970,4970,4970,211
|
|
20241211,104900,256559645,4970,4970,4970,4970,30
|
|
20241211,104800,256410545,4980,5000,5000,4980,614
|
|
20241211,104700,253352090,5000,5000,5000,5000,0
|
|
20241211,104600,253352090,5000,5000,5000,5000,626
|
|
20241211,104500,250222090,5000,5000,5000,5000,0
|
|
20241211,104400,250222090,5000,5000,5000,5000,0
|
|
20241211,104300,250222090,5000,5000,5000,5000,3
|
|
20241211,104200,250207090,4995,4980,4995,4980,172
|
|
20241211,104100,249348525,4980,4985,4985,4980,5
|
|
20241211,104000,249323620,4980,4980,4980,4980,0
|
|
20241211,103900,249323620,4980,4980,4980,4980,18
|
|
20241211,103800,249233980,4970,4970,4970,4970,0
|
|
20241211,103700,249233980,4970,4970,4975,4970,33
|
|
20241211,103600,249069960,4980,4980,4980,4980,1
|
|
20241211,103500,249064980,4965,4965,4965,4965,0
|
|
20241211,103400,249064980,4965,4980,4980,4965,19
|
|
20241211,103300,248970510,4980,4980,4980,4980,1
|
|
20241211,103200,248965530,4970,4970,4970,4970,5245
|
|
20241211,103100,222897880,4970,4980,4980,4970,3653
|
|
20241211,103000,204719080,4980,4990,4990,4980,119
|
|
20241211,102900,204125945,4990,4990,4990,4990,1
|
|
20241211,102800,204120955,4990,4990,4990,4990,0
|
|
20241211,102700,204120955,4990,4990,4990,4990,0
|
|
20241211,102600,204120955,4990,4990,4990,4990,292
|
|
20241211,102500,202663875,4990,4995,4995,4990,323
|
|
20241211,102400,201050605,4995,5000,5000,4995,278
|
|
20241211,102300,199661495,5000,5000,5000,5000,0
|
|
20241211,102200,199661495,5000,4995,5000,4995,201
|
|
20241211,102100,198657495,4995,4995,4995,4995,10
|
|
20241211,102000,198607545,5000,5000,5000,5000,2
|
|
20241211,101900,198597545,4995,4995,4995,4995,0
|
|
20241211,101800,198597545,4995,4995,4995,4990,39
|
|
20241211,101700,198402790,4995,4995,4995,4995,25
|
|
20241211,101600,198277915,4995,4995,4995,4995,13
|
|
20241211,101500,198212980,5000,5000,5000,5000,2
|
|
20241211,101400,198202980,4995,4995,4995,4995,42
|
|
20241211,101300,197993190,5000,5000,5000,5000,0
|
|
20241211,101200,197993190,5000,5000,5000,5000,1
|
|
20241211,101100,197988190,5000,5000,5000,5000,0
|
|
20241211,101000,197988190,5000,5000,5000,5000,28
|
|
20241211,100900,197848190,4995,4995,4995,4995,0
|
|
20241211,100800,197848190,4995,5000,5000,4995,31
|
|
20241211,100700,197693340,5010,5010,5010,5010,10
|
|
20241211,100600,197643240,5010,5000,5010,5000,71
|
|
20241211,100500,197288230,5010,5000,5010,5000,190
|
|
20241211,100400,196337630,5010,5000,5010,5000,2001
|
|
20241211,100300,186322620,5000,5000,5000,5000,1000
|
|
20241211,100200,181322620,5000,5000,5000,5000,0
|
|
20241211,100100,181322620,5000,5000,5000,5000,10
|
|
20241211,100000,181272620,5000,4995,5000,4995,6
|
|
20241211,095900,181242645,4995,4995,4995,4995,162
|
|
20241211,095800,180433455,5000,5010,5010,5000,202
|
|
20241211,095700,179423445,5000,5010,5020,5000,2020
|
|
20241211,095600,169313585,5000,5000,5000,5000,499
|
|
20241211,095500,166818585,5000,5010,5010,5000,1110
|
|
20241211,095400,161263575,5000,5000,5000,5000,0
|
|
20241211,095300,161263575,5000,5020,5020,5000,3
|
|
20241211,095200,161248555,5010,5020,5030,5010,13
|
|
20241211,095100,161183385,5010,5010,5010,5010,11
|
|
20241211,095000,161128275,5000,5030,5030,5000,1040
|
|
20241211,094900,155926065,5030,5030,5030,5030,0
|
|
20241211,094800,155926065,5030,5030,5030,5030,0
|
|
20241211,094700,155926065,5030,5030,5030,5030,500
|
|
20241211,094600,153411065,5040,5040,5040,5040,0
|
|
20241211,094500,153411065,5040,5010,5040,5000,41
|
|
20241211,094400,153206015,5040,5040,5040,5040,1500
|
|
20241211,094300,145646015,5050,5010,5050,5010,20
|
|
20241211,094200,145545415,5040,5040,5040,5040,2050
|
|
20241211,094100,135213415,5040,5030,5040,5030,205
|
|
20241211,094000,134180285,5040,5040,5040,5040,38
|
|
20241211,093900,133988765,4995,5040,5050,4995,827
|
|
20241211,093800,129851940,5040,5030,5040,5030,701
|
|
20241211,093700,126320900,5030,5030,5030,5030,500
|
|
20241211,093600,123805900,5030,4995,5030,4995,1755
|
|
20241211,093500,114996275,5010,5010,5010,5010,0
|
|
20241211,093400,114996275,5010,5010,5010,5010,0
|
|
20241211,093300,114996275,5010,4995,5010,4970,2014
|
|
20241211,093200,104946410,5030,5070,5070,5000,2359
|
|
20241211,093100,93128970,5070,4970,5090,4960,6057
|
|
20241211,093000,62732250,4970,4965,4970,4950,1101
|
|
20241211,092900,57265300,4940,4940,4940,4940,0
|
|
20241211,092800,57265300,4940,4940,4940,4940,230
|
|
20241211,092700,56129100,4940,4965,4970,4940,284
|
|
20241211,092600,54726045,4940,4940,4940,4940,0
|
|
20241211,092500,54726045,4940,4940,4940,4940,0
|
|
20241211,092400,54726045,4940,4940,4940,4940,0
|
|
20241211,092300,54726045,4940,4970,4970,4940,1285
|
|
20241211,092200,48369595,4930,4960,4970,4930,1913
|
|
20241211,092100,38875895,4950,4950,4955,4945,503
|
|
20241211,092000,36386045,4950,4920,4950,4915,1537
|
|
20241211,091900,28790200,4915,4915,4915,4915,0
|
|
20241211,091800,28790200,4915,4925,4935,4915,13
|
|
20241211,091700,28726090,4935,4925,4935,4920,42
|
|
20241211,091600,28519280,4935,4935,4935,4935,4
|
|
20241211,091500,28499540,4920,4915,4920,4915,3
|
|
20241211,091400,28484790,4935,4930,4935,4930,562
|
|
20241211,091300,25711630,4910,4900,4935,4900,1922
|
|
20241211,091200,16248400,4900,4900,4900,4900,5
|
|
20241211,091100,16223900,4900,4900,4900,4900,0
|
|
20241211,091000,16223900,4900,4885,4900,4885,16
|
|
20241211,090900,16145530,4870,4870,4875,4870,201
|
|
20241211,090800,15166655,4865,4890,4900,4865,274
|
|
20241211,090700,13824675,4890,4875,4890,4850,322
|
|
20241211,090600,12253475,4875,4850,4880,4840,1062
|
|
20241211,090500,7101820,4820,4820,4820,4820,0
|
|
20241211,090400,7101820,4820,4820,4820,4820,0
|
|
20241211,090300,7101820,4820,4840,4890,4820,1365
|
|
20241211,090200,490110,4805,4805,4805,4805,0
|
|
20241211,090100,490110,4805,4805,4805,4805,0
|
|
20241211,090000,490110,4805,4805,4805,4805,102
|