604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,190100,133545420,4980,4980,4980,4980,206
|
|
20241230,190000,133545420,4980,4980,4980,4980,0
|
|
20241230,185900,133545420,4980,4980,4980,4980,0
|
|
20241230,185800,133545420,4980,4980,4980,4980,0
|
|
20241230,185700,133545420,4980,4980,4980,4980,0
|
|
20241230,185600,133545420,4980,4980,4980,4980,0
|
|
20241230,185500,133545420,4980,4980,4980,4980,0
|
|
20241230,185400,133545420,4980,4980,4980,4980,0
|
|
20241230,185300,133545420,4980,4980,4980,4980,0
|
|
20241230,185200,133545420,4980,4980,4980,4980,0
|
|
20241230,185100,133545420,4980,4980,4980,4980,0
|
|
20241230,185000,133545420,4980,4980,4980,4980,0
|
|
20241230,184900,133545420,4980,4980,4980,4980,0
|
|
20241230,184800,133545420,4980,4980,4980,4980,0
|
|
20241230,184700,133545420,4980,4980,4980,4980,0
|
|
20241230,184600,133545420,4980,4980,4980,4980,0
|
|
20241230,184500,133545420,4980,4980,4980,4980,0
|
|
20241230,184400,133545420,4980,4980,4980,4980,0
|
|
20241230,184300,133545420,4980,4980,4980,4980,0
|
|
20241230,184200,133545420,4980,4980,4980,4980,0
|
|
20241230,184100,133545420,4980,4980,4980,4980,0
|
|
20241230,184000,133545420,4980,4980,4980,4980,0
|
|
20241230,183900,133545420,4980,4980,4980,4980,0
|
|
20241230,183800,133545420,4980,4980,4980,4980,0
|
|
20241230,183700,133545420,4980,4980,4980,4980,0
|
|
20241230,183600,133545420,4980,4980,4980,4980,0
|
|
20241230,183500,133545420,4980,4980,4980,4980,0
|
|
20241230,183400,133545420,4980,4980,4980,4980,0
|
|
20241230,183300,133545420,4980,4980,4980,4980,0
|
|
20241230,183200,133545420,4980,4980,4980,4980,0
|
|
20241230,183100,133545420,4980,4980,4980,4980,206
|
|
20241230,183000,133545420,4980,4980,4980,4980,0
|
|
20241230,182900,133545420,4980,4980,4980,4980,0
|
|
20241230,182800,133545420,4980,4980,4980,4980,0
|
|
20241230,182700,133545420,4980,4980,4980,4980,0
|
|
20241230,182600,133545420,4980,4980,4980,4980,0
|
|
20241230,182500,133545420,4980,4980,4980,4980,0
|
|
20241230,182400,133545420,4980,4980,4980,4980,0
|
|
20241230,182300,133545420,4980,4980,4980,4980,0
|
|
20241230,182200,133545420,4980,4980,4980,4980,0
|
|
20241230,182100,133545420,4980,4980,4980,4980,0
|
|
20241230,182000,133545420,4980,4980,4980,4980,0
|
|
20241230,181900,133545420,4980,4980,4980,4980,0
|
|
20241230,181800,133545420,4980,4980,4980,4980,0
|
|
20241230,181700,133545420,4980,4980,4980,4980,0
|
|
20241230,181600,133545420,4980,4980,4980,4980,0
|
|
20241230,181500,133545420,4980,4980,4980,4980,0
|
|
20241230,181400,133545420,4980,4980,4980,4980,0
|
|
20241230,181300,133545420,4980,4980,4980,4980,0
|
|
20241230,181200,133545420,4980,4980,4980,4980,0
|
|
20241230,181100,133545420,4980,4980,4980,4980,0
|
|
20241230,181000,133545420,4980,4980,4980,4980,0
|
|
20241230,180900,133545420,4980,4980,4980,4980,0
|
|
20241230,180800,133545420,4980,4980,4980,4980,0
|
|
20241230,180700,133545420,4980,4980,4980,4980,0
|
|
20241230,180600,133545420,4980,4980,4980,4980,0
|
|
20241230,180500,133545420,4980,4980,4980,4980,0
|
|
20241230,180400,133545420,4980,4980,4980,4980,0
|
|
20241230,180300,133545420,4980,4980,4980,4980,0
|
|
20241230,180200,133545420,4980,4980,4980,4980,0
|
|
20241230,180100,133545420,4980,4980,4980,4980,206
|
|
20241230,180000,133545420,4980,4980,4980,4980,0
|
|
20241230,175900,133545420,4980,4980,4980,4980,0
|
|
20241230,175800,133545420,4980,4980,4980,4980,0
|
|
20241230,175700,133545420,4980,4980,4980,4980,0
|
|
20241230,175600,133545420,4980,4980,4980,4980,0
|
|
20241230,175500,133545420,4980,4980,4980,4980,0
|
|
20241230,175400,133545420,4980,4980,4980,4980,0
|
|
20241230,175300,133545420,4980,4980,4980,4980,0
|
|
20241230,175200,133545420,4980,4980,4980,4980,0
|
|
20241230,175100,133545420,4980,4980,4980,4980,0
|
|
20241230,175000,133545420,4980,4980,4980,4980,0
|
|
20241230,174900,133545420,4980,4980,4980,4980,0
|
|
20241230,174800,133545420,4980,4980,4980,4980,0
|
|
20241230,174700,133545420,4980,4980,4980,4980,0
|
|
20241230,174600,133545420,4980,4980,4980,4980,0
|
|
20241230,174500,133545420,4980,4980,4980,4980,0
|
|
20241230,174400,133545420,4980,4980,4980,4980,0
|
|
20241230,174300,133545420,4980,4980,4980,4980,0
|
|
20241230,174200,133545420,4980,4980,4980,4980,0
|
|
20241230,174100,133545420,4980,4980,4980,4980,0
|
|
20241230,174000,133545420,4980,4980,4980,4980,0
|
|
20241230,173900,133545420,4980,4980,4980,4980,0
|
|
20241230,173800,133545420,4980,4980,4980,4980,0
|
|
20241230,173700,133545420,4980,4980,4980,4980,0
|
|
20241230,173600,133545420,4980,4980,4980,4980,0
|
|
20241230,173500,133545420,4980,4980,4980,4980,0
|
|
20241230,173400,133545420,4980,4980,4980,4980,0
|
|
20241230,173300,133545420,4980,4980,4980,4980,0
|
|
20241230,173200,133545420,4980,4980,4980,4980,0
|
|
20241230,173100,133545420,4980,4980,4980,4980,206
|
|
20241230,173000,133545420,4980,4980,4980,4980,0
|
|
20241230,172900,133545420,4980,4980,4980,4980,0
|
|
20241230,172800,133545420,4980,4980,4980,4980,0
|
|
20241230,172700,133545420,4980,4980,4980,4980,0
|
|
20241230,172600,133545420,4980,4980,4980,4980,0
|
|
20241230,172500,133545420,4980,4980,4980,4980,0
|
|
20241230,172400,133545420,4980,4980,4980,4980,0
|
|
20241230,172300,133545420,4980,4980,4980,4980,0
|
|
20241230,172200,133545420,4980,4980,4980,4980,0
|
|
20241230,172100,133545420,4980,4980,4980,4980,0
|
|
20241230,172000,133545420,4980,4980,4980,4980,0
|
|
20241230,171900,133545420,4980,4980,4980,4980,0
|
|
20241230,171800,133545420,4980,4980,4980,4980,0
|
|
20241230,171700,133545420,4980,4980,4980,4980,0
|
|
20241230,171600,133545420,4980,4980,4980,4980,0
|
|
20241230,171500,133545420,4980,4980,4980,4980,0
|
|
20241230,171400,133545420,4980,4980,4980,4980,0
|
|
20241230,171300,133545420,4980,4980,4980,4980,0
|
|
20241230,171200,133545420,4980,4980,4980,4980,0
|
|
20241230,171100,133545420,4980,4980,4980,4980,0
|
|
20241230,171000,133545420,4980,4980,4980,4980,0
|
|
20241230,170900,133545420,4980,4980,4980,4980,0
|
|
20241230,170800,133545420,4980,4980,4980,4980,0
|
|
20241230,170700,133545420,4980,4980,4980,4980,0
|
|
20241230,170600,133545420,4980,4980,4980,4980,0
|
|
20241230,170500,133545420,4980,4980,4980,4980,0
|
|
20241230,170400,133545420,4980,4980,4980,4980,0
|
|
20241230,170300,133545420,4980,4980,4980,4980,0
|
|
20241230,170200,133545420,4980,4980,4980,4980,0
|
|
20241230,170100,133545420,4980,4980,4980,4980,206
|
|
20241230,170000,133545420,4980,4980,4980,4980,0
|
|
20241230,165900,133545420,4980,4980,4980,4980,0
|
|
20241230,165800,133545420,4980,4980,4980,4980,0
|
|
20241230,165700,133545420,4980,4980,4980,4980,0
|
|
20241230,165600,133545420,4980,4980,4980,4980,0
|
|
20241230,165500,133545420,4980,4980,4980,4980,0
|
|
20241230,165400,133545420,4980,4980,4980,4980,0
|
|
20241230,165300,133545420,4980,4980,4980,4980,0
|
|
20241230,165200,133545420,4980,4980,4980,4980,0
|
|
20241230,165100,133545420,4980,4980,4980,4980,0
|
|
20241230,165000,133545420,4980,4980,4980,4980,0
|
|
20241230,164900,133545420,4980,4980,4980,4980,0
|
|
20241230,164800,133545420,4980,4980,4980,4980,0
|
|
20241230,164700,133545420,4980,4980,4980,4980,0
|
|
20241230,164600,133545420,4980,4980,4980,4980,0
|
|
20241230,164500,133545420,4980,4980,4980,4980,0
|
|
20241230,164400,133545420,4980,4980,4980,4980,0
|
|
20241230,164300,133545420,4980,4980,4980,4980,0
|
|
20241230,164200,133545420,4980,4980,4980,4980,0
|
|
20241230,164100,133545420,4980,4980,4980,4980,0
|
|
20241230,164000,133545420,4980,4980,4980,4980,0
|
|
20241230,163900,133545420,4980,4980,4980,4980,0
|
|
20241230,163800,133545420,4980,4980,4980,4980,0
|
|
20241230,163700,133545420,4980,4980,4980,4980,0
|
|
20241230,163600,133545420,4980,4980,4980,4980,0
|
|
20241230,163500,133545420,4980,4980,4980,4980,0
|
|
20241230,163400,133545420,4980,4980,4980,4980,0
|
|
20241230,163300,133545420,4980,4980,4980,4980,0
|
|
20241230,163200,133545420,4980,4980,4980,4980,0
|
|
20241230,163100,133545420,4980,4980,4980,4980,206
|
|
20241230,163000,133545420,4980,4980,4980,4980,0
|
|
20241230,162900,133545420,4980,4980,4980,4980,0
|
|
20241230,162800,133545420,4980,4980,4980,4980,0
|
|
20241230,162700,133545420,4980,4980,4980,4980,0
|
|
20241230,162600,133545420,4980,4980,4980,4980,0
|
|
20241230,162500,133545420,4980,4980,4980,4980,0
|
|
20241230,162400,133545420,4980,4980,4980,4980,0
|
|
20241230,162300,133545420,4980,4980,4980,4980,0
|
|
20241230,162200,133545420,4980,4980,4980,4980,0
|
|
20241230,162100,133545420,4980,4980,4980,4980,0
|
|
20241230,162000,133545420,4980,4980,4980,4980,0
|
|
20241230,161900,133545420,4980,4980,4980,4980,0
|
|
20241230,161800,133545420,4980,4980,4980,4980,0
|
|
20241230,161700,133545420,4980,4980,4980,4980,0
|
|
20241230,161600,133545420,4980,4980,4980,4980,0
|
|
20241230,161500,133545420,4980,4980,4980,4980,0
|
|
20241230,161400,133545420,4980,4980,4980,4980,0
|
|
20241230,161300,133545420,4980,4980,4980,4980,0
|
|
20241230,161200,133545420,4980,4980,4980,4980,0
|
|
20241230,161100,133545420,4980,4980,4980,4980,0
|
|
20241230,161000,133545420,4980,4980,4980,4980,0
|
|
20241230,160900,133545420,4980,4980,4980,4980,0
|
|
20241230,160800,133545420,4980,4980,4980,4980,0
|
|
20241230,160700,133545420,4980,4980,4980,4980,0
|
|
20241230,160600,133545420,4980,4980,4980,4980,0
|
|
20241230,160500,133545420,4980,4980,4980,4980,0
|
|
20241230,160400,133545420,4980,4980,4980,4980,0
|
|
20241230,160300,133545420,4980,4980,4980,4980,0
|
|
20241230,160200,133545420,4980,4980,4980,4980,0
|
|
20241230,160100,133545420,4980,4980,4980,4980,206
|
|
20241230,160000,133545420,4980,4980,4980,4980,0
|
|
20241230,155900,133545420,4980,4980,4980,4980,0
|
|
20241230,155800,133545420,4980,4980,4980,4980,0
|
|
20241230,155700,133545420,4980,4980,4980,4980,0
|
|
20241230,155600,133545420,4980,4980,4980,4980,0
|
|
20241230,155500,133545420,4980,4980,4980,4980,0
|
|
20241230,155400,133545420,4980,4980,4980,4980,0
|
|
20241230,155300,133545420,4980,4980,4980,4980,0
|
|
20241230,155200,133545420,4980,4980,4980,4980,0
|
|
20241230,155100,133545420,4980,4980,4980,4980,0
|
|
20241230,155000,133545420,4980,4980,4980,4980,0
|
|
20241230,154900,133545420,4980,4980,4980,4980,0
|
|
20241230,154800,133545420,4980,4980,4980,4980,0
|
|
20241230,154700,133545420,4980,4980,4980,4980,0
|
|
20241230,154600,133545420,4980,4980,4980,4980,0
|
|
20241230,154500,133545420,4980,4980,4980,4980,0
|
|
20241230,154400,133545420,4980,4980,4980,4980,0
|
|
20241230,154300,133545420,4980,4980,4980,4980,0
|
|
20241230,154200,133545420,4980,4980,4980,4980,0
|
|
20241230,154100,133545420,4980,4980,4980,4980,0
|
|
20241230,154000,133545420,4980,4980,4980,4980,0
|
|
20241230,153900,133545420,4980,4980,4980,4980,0
|
|
20241230,153800,133545420,4980,4980,4980,4980,0
|
|
20241230,153700,133545420,4980,4980,4980,4980,0
|
|
20241230,153600,133545420,4980,4980,4980,4980,0
|
|
20241230,153500,133545420,4980,4980,4980,4980,0
|
|
20241230,153400,133545420,4980,4980,4980,4980,0
|
|
20241230,153300,133545420,4980,4980,4980,4980,0
|
|
20241230,153200,133545420,4980,4980,4980,4980,0
|
|
20241230,153100,133545420,4980,4980,4980,4980,206
|
|
20241230,153000,133545420,4980,4980,4980,4980,206
|
|
20241230,152900,132519540,4980,4980,4980,4980,0
|
|
20241230,152800,132519540,4980,4980,4980,4980,0
|
|
20241230,152700,132519540,4980,4980,4980,4980,0
|
|
20241230,152600,132519540,4980,4980,4980,4980,0
|
|
20241230,152500,132519540,4980,4980,4980,4980,0
|
|
20241230,152400,132519540,4980,4980,4980,4980,0
|
|
20241230,152300,132519540,4980,4980,4980,4980,0
|
|
20241230,152200,132519540,4980,4980,4980,4980,0
|
|
20241230,152100,132519540,4980,4980,4980,4980,0
|
|
20241230,152000,132519540,4980,4980,4980,4980,0
|
|
20241230,151900,132519540,4980,4970,4980,4970,273
|
|
20241230,151800,131162720,4950,4950,4950,4950,0
|
|
20241230,151700,131162720,4950,4950,4950,4950,0
|
|
20241230,151600,131162720,4950,4950,4950,4950,120
|
|
20241230,151500,130568720,4970,4970,4970,4950,116
|
|
20241230,151400,129994320,4955,4955,4955,4955,0
|
|
20241230,151300,129994320,4955,4955,4955,4955,0
|
|
20241230,151200,129994320,4955,4955,4955,4955,0
|
|
20241230,151100,129994320,4955,4955,4955,4955,32
|
|
20241230,151000,129835760,4980,4980,4980,4980,10
|
|
20241230,150900,129785960,4980,4980,4980,4980,0
|
|
20241230,150800,129785960,4980,4980,4980,4980,0
|
|
20241230,150700,129785960,4980,4980,4980,4980,0
|
|
20241230,150600,129785960,4980,4980,4980,4980,0
|
|
20241230,150500,129785960,4980,4980,4980,4980,0
|
|
20241230,150400,129785960,4980,4980,4980,4980,0
|
|
20241230,150300,129785960,4980,4980,4980,4980,0
|
|
20241230,150200,129785960,4980,4980,4980,4980,0
|
|
20241230,150100,129785960,4980,4965,4980,4965,1100
|
|
20241230,150000,124317035,4965,4965,4965,4965,11
|
|
20241230,145900,124262420,4965,4965,4965,4965,0
|
|
20241230,145800,124262420,4965,4965,4965,4965,0
|
|
20241230,145700,124262420,4965,4965,4965,4965,989
|
|
20241230,145600,119352035,4965,4965,4965,4965,0
|
|
20241230,145500,119352035,4965,4965,4965,4965,1
|
|
20241230,145400,119347070,4965,4965,4965,4965,0
|
|
20241230,145300,119347070,4965,4965,4965,4965,0
|
|
20241230,145200,119347070,4965,4965,4965,4965,0
|
|
20241230,145100,119347070,4965,4965,4965,4965,0
|
|
20241230,145000,119347070,4965,4965,4965,4965,8
|
|
20241230,144900,119307350,4970,4970,4970,4970,0
|
|
20241230,144800,119307350,4970,4970,4970,4970,0
|
|
20241230,144700,119307350,4970,4970,4970,4970,0
|
|
20241230,144600,119307350,4970,4970,4970,4970,0
|
|
20241230,144500,119307350,4970,4960,4970,4960,936
|
|
20241230,144400,114660965,4955,4955,4955,4955,293
|
|
20241230,144300,113209150,4955,4955,4955,4955,0
|
|
20241230,144200,113209150,4955,4955,4955,4955,0
|
|
20241230,144100,113209150,4955,4955,4955,4955,0
|
|
20241230,144000,113209150,4955,4955,4955,4955,0
|
|
20241230,143900,113209150,4955,4955,4955,4955,0
|
|
20241230,143800,113209150,4955,4940,4955,4940,101
|
|
20241230,143700,112710195,4950,4950,4950,4950,0
|
|
20241230,143600,112710195,4950,4950,4950,4950,0
|
|
20241230,143500,112710195,4950,4950,4950,4950,0
|
|
20241230,143400,112710195,4950,4950,4950,4950,0
|
|
20241230,143300,112710195,4950,4950,4950,4950,0
|
|
20241230,143200,112710195,4950,4950,4950,4950,0
|
|
20241230,143100,112710195,4950,4945,4950,4945,1662
|
|
20241230,143000,104483345,4950,4950,4950,4950,0
|
|
20241230,142900,104483345,4950,4950,4950,4950,0
|
|
20241230,142800,104483345,4950,4950,4950,4950,1
|
|
20241230,142700,104478395,4950,4950,4950,4950,2
|
|
20241230,142600,104468495,4950,4945,4950,4945,112
|
|
20241230,142500,103914230,4950,4950,4950,4950,0
|
|
20241230,142400,103914230,4950,4950,4950,4950,0
|
|
20241230,142300,103914230,4950,4940,4950,4940,101
|
|
20241230,142200,103414605,4940,4940,4940,4940,0
|
|
20241230,142100,103414605,4940,4940,4940,4940,0
|
|
20241230,142000,103414605,4940,4940,4940,4940,0
|
|
20241230,141900,103414605,4940,4940,4940,4940,0
|
|
20241230,141800,103414605,4940,4940,4940,4940,0
|
|
20241230,141700,103414605,4940,4940,4940,4940,0
|
|
20241230,141600,103414605,4940,4940,4940,4940,0
|
|
20241230,141500,103414605,4940,4940,4940,4940,0
|
|
20241230,141400,103414605,4940,4940,4940,4940,10
|
|
20241230,141300,103365205,4940,4940,4940,4940,10
|
|
20241230,141200,103315805,4940,4940,4940,4940,116
|
|
20241230,141100,102742765,4945,4945,4945,4945,10
|
|
20241230,141000,102693315,4945,4945,4945,4945,10
|
|
20241230,140900,102643865,4945,4945,4945,4945,10
|
|
20241230,140800,102594415,4945,4945,4945,4945,0
|
|
20241230,140700,102594415,4945,4945,4945,4945,0
|
|
20241230,140600,102594415,4945,4945,4945,4945,8
|
|
20241230,140500,102554855,4945,4945,4945,4945,0
|
|
20241230,140400,102554855,4945,4945,4945,4945,0
|
|
20241230,140300,102554855,4945,4945,4945,4945,2
|
|
20241230,140200,102544965,4950,4950,4950,4950,149
|
|
20241230,140100,101807415,4950,4945,4950,4945,15
|
|
20241230,140000,101733235,4950,4950,4950,4950,0
|
|
20241230,135900,101733235,4950,4950,4950,4950,200
|
|
20241230,135800,100743235,4950,4950,4950,4950,0
|
|
20241230,135700,100743235,4950,4950,4950,4950,0
|
|
20241230,135600,100743235,4950,4940,4950,4940,1000
|
|
20241230,135500,95797095,4935,4935,4935,4935,0
|
|
20241230,135400,95797095,4935,4935,4935,4935,124
|
|
20241230,135300,95185155,4940,4940,4940,4940,15
|
|
20241230,135200,95111055,4925,4925,4925,4925,0
|
|
20241230,135100,95111055,4925,4925,4925,4925,0
|
|
20241230,135000,95111055,4925,4925,4925,4925,125
|
|
20241230,134900,94495430,4925,4925,4925,4925,0
|
|
20241230,134800,94495430,4925,4925,4925,4925,0
|
|
20241230,134700,94495430,4925,4925,4925,4925,0
|
|
20241230,134600,94495430,4925,4925,4925,4925,0
|
|
20241230,134500,94495430,4925,4925,4925,4925,143
|
|
20241230,134400,93791155,4935,4935,4935,4935,0
|
|
20241230,134300,93791155,4935,4940,4940,4935,616
|
|
20241230,134200,90750485,4935,4940,4940,4935,1539
|
|
20241230,134100,83150500,4935,4935,4935,4935,0
|
|
20241230,134000,83150500,4935,4935,4935,4935,0
|
|
20241230,133900,83150500,4935,4935,4935,4935,10
|
|
20241230,133800,83101150,4935,4935,4935,4935,0
|
|
20241230,133700,83101150,4935,4935,4935,4935,0
|
|
20241230,133600,83101150,4935,4935,4935,4935,10
|
|
20241230,133500,83051800,4930,4930,4930,4930,158
|
|
20241230,133400,82272860,4930,4930,4930,4930,383
|
|
20241230,133300,80384670,4930,4930,4930,4930,0
|
|
20241230,133200,80384670,4930,4930,4930,4930,327
|
|
20241230,133100,78772560,4925,4925,4925,4925,0
|
|
20241230,133000,78772560,4925,4925,4925,4925,0
|
|
20241230,132900,78772560,4925,4925,4925,4925,159
|
|
20241230,132800,77989485,4925,4925,4925,4925,0
|
|
20241230,132700,77989485,4925,4925,4925,4925,1000
|
|
20241230,132600,73064485,4930,4935,4935,4930,221
|
|
20241230,132500,71974820,4950,4950,4950,4950,0
|
|
20241230,132400,71974820,4950,4950,4950,4950,0
|
|
20241230,132300,71974820,4950,4950,4950,4950,0
|
|
20241230,132200,71974820,4950,4950,4950,4950,0
|
|
20241230,132100,71974820,4950,4950,4950,4950,0
|
|
20241230,132000,71974820,4950,4940,4950,4940,109
|
|
20241230,131900,71436280,4950,4950,4950,4950,0
|
|
20241230,131800,71436280,4950,4950,4950,4950,0
|
|
20241230,131700,71436280,4950,4945,4950,4945,24
|
|
20241230,131600,71317575,4945,4945,4945,4945,2
|
|
20241230,131500,71307685,4945,4945,4945,4945,0
|
|
20241230,131400,71307685,4945,4945,4945,4945,0
|
|
20241230,131300,71307685,4945,4945,4945,4945,0
|
|
20241230,131200,71307685,4945,4945,4945,4945,0
|
|
20241230,131100,71307685,4945,4945,4945,4945,0
|
|
20241230,131000,71307685,4945,4945,4945,4945,0
|
|
20241230,130900,71307685,4945,4945,4945,4945,0
|
|
20241230,130800,71307685,4945,4945,4945,4945,0
|
|
20241230,130700,71307685,4945,4945,4945,4945,0
|
|
20241230,130600,71307685,4945,4945,4945,4945,19
|
|
20241230,130500,71213730,4950,4950,4950,4950,3
|
|
20241230,130400,71198880,4950,4950,4950,4950,3
|
|
20241230,130300,71184030,4945,4945,4945,4945,0
|
|
20241230,130200,71184030,4945,4945,4945,4945,0
|
|
20241230,130100,71184030,4945,4945,4945,4945,0
|
|
20241230,130000,71184030,4945,4945,4945,4945,12
|
|
20241230,125900,71124690,4950,4950,4950,4950,101
|
|
20241230,125800,70624740,4950,4950,4950,4950,0
|
|
20241230,125700,70624740,4950,4950,4950,4950,1
|
|
20241230,125600,70619790,4945,4945,4945,4945,73
|
|
20241230,125500,70258805,4945,4945,4945,4945,1631
|
|
20241230,125400,62193510,4945,4945,4945,4945,1
|
|
20241230,125300,62188565,4945,4945,4945,4945,0
|
|
20241230,125200,62188565,4945,4945,4945,4945,1
|
|
20241230,125100,62183620,4945,4945,4945,4945,0
|
|
20241230,125000,62183620,4945,4945,4945,4945,0
|
|
20241230,124900,62183620,4945,4945,4945,4945,2
|
|
20241230,124800,62173730,4940,4940,4940,4940,0
|
|
20241230,124700,62173730,4940,4940,4940,4940,0
|
|
20241230,124600,62173730,4940,4940,4940,4940,11
|
|
20241230,124500,62119390,4945,4945,4945,4945,1
|
|
20241230,124400,62114445,4945,4945,4945,4945,0
|
|
20241230,124300,62114445,4945,4945,4945,4945,0
|
|
20241230,124200,62114445,4945,4940,4945,4940,32
|
|
20241230,124100,61956210,4940,4940,4940,4940,0
|
|
20241230,124000,61956210,4940,4940,4940,4940,0
|
|
20241230,123900,61956210,4940,4940,4940,4940,1
|
|
20241230,123800,61951270,4940,4940,4940,4940,0
|
|
20241230,123700,61951270,4940,4940,4940,4940,1
|
|
20241230,123600,61946330,4935,4935,4935,4935,0
|
|
20241230,123500,61946330,4935,4935,4935,4935,0
|
|
20241230,123400,61946330,4935,4935,4935,4935,0
|
|
20241230,123300,61946330,4935,4935,4935,4935,0
|
|
20241230,123200,61946330,4935,4935,4935,4935,1
|
|
20241230,123100,61941395,4935,4935,4935,4935,0
|
|
20241230,123000,61941395,4935,4935,4935,4935,1
|
|
20241230,122900,61936460,4925,4925,4925,4925,0
|
|
20241230,122800,61936460,4925,4925,4925,4925,0
|
|
20241230,122700,61936460,4925,4925,4925,4925,0
|
|
20241230,122600,61936460,4925,4925,4925,4925,32
|
|
20241230,122500,61778860,4930,4930,4930,4930,1
|
|
20241230,122400,61773930,4945,4945,4945,4945,0
|
|
20241230,122300,61773930,4945,4930,4945,4930,66
|
|
20241230,122200,61448535,4945,4935,4945,4935,160
|
|
20241230,122100,60657345,4935,4935,4935,4935,0
|
|
20241230,122000,60657345,4935,4935,4935,4935,1
|
|
20241230,121900,60652410,4935,4935,4935,4935,0
|
|
20241230,121800,60652410,4935,4935,4935,4935,0
|
|
20241230,121700,60652410,4935,4935,4935,4935,1
|
|
20241230,121600,60647475,4935,4935,4935,4935,0
|
|
20241230,121500,60647475,4935,4935,4935,4935,1
|
|
20241230,121400,60642540,4935,4935,4935,4935,0
|
|
20241230,121300,60642540,4935,4935,4935,4935,0
|
|
20241230,121200,60642540,4935,4935,4935,4935,1
|
|
20241230,121100,60637605,4945,4945,4945,4945,1
|
|
20241230,121000,60632660,4935,4935,4935,4935,1
|
|
20241230,120900,60627725,4935,4935,4935,4935,0
|
|
20241230,120800,60627725,4935,4935,4935,4935,0
|
|
20241230,120700,60627725,4935,4935,4935,4935,1
|
|
20241230,120600,60622790,4935,4935,4935,4935,0
|
|
20241230,120500,60622790,4935,4935,4935,4935,1
|
|
20241230,120400,60617855,4935,4935,4935,4935,0
|
|
20241230,120300,60617855,4935,4935,4935,4935,0
|
|
20241230,120200,60617855,4935,4935,4935,4935,1
|
|
20241230,120100,60612920,4935,4935,4935,4935,0
|
|
20241230,120000,60612920,4935,4935,4935,4935,2
|
|
20241230,115900,60603050,4930,4930,4930,4930,0
|
|
20241230,115800,60603050,4930,4930,4930,4930,0
|
|
20241230,115700,60603050,4930,4930,4930,4930,0
|
|
20241230,115600,60603050,4930,4930,4930,4930,0
|
|
20241230,115500,60603050,4930,4935,4935,4930,110
|
|
20241230,115400,60060740,4930,4930,4930,4930,0
|
|
20241230,115300,60060740,4930,4930,4930,4930,0
|
|
20241230,115200,60060740,4930,4930,4930,4930,0
|
|
20241230,115100,60060740,4930,4930,4930,4930,0
|
|
20241230,115000,60060740,4930,4940,4940,4930,162
|
|
20241230,114900,59262000,4945,4945,4945,4945,0
|
|
20241230,114800,59262000,4945,4945,4945,4945,0
|
|
20241230,114700,59262000,4945,4945,4945,4945,1
|
|
20241230,114600,59257055,4960,4960,4960,4960,1
|
|
20241230,114500,59252095,4930,4930,4930,4930,0
|
|
20241230,114400,59252095,4930,4930,4930,4930,0
|
|
20241230,114300,59252095,4930,4930,4930,4930,0
|
|
20241230,114200,59252095,4930,4930,4930,4930,0
|
|
20241230,114100,59252095,4930,4940,4940,4930,290
|
|
20241230,114000,57822270,4965,4965,4965,4965,5
|
|
20241230,113900,57797445,4935,4935,4935,4935,0
|
|
20241230,113800,57797445,4935,4940,4940,4935,87
|
|
20241230,113700,57368095,4940,4945,4945,4940,18
|
|
20241230,113600,57279150,4950,4950,4950,4950,20
|
|
20241230,113500,57180150,4950,4950,4950,4950,82
|
|
20241230,113400,56774250,4955,4955,4955,4955,3907
|
|
20241230,113300,37415065,4960,4960,4960,4960,114
|
|
20241230,113200,36849625,4960,4960,4960,4960,0
|
|
20241230,113100,36849625,4960,4960,4960,4960,500
|
|
20241230,113000,34369625,4960,4960,4960,4960,1
|
|
20241230,112900,34364665,4960,4960,4960,4960,0
|
|
20241230,112800,34364665,4960,4960,4960,4960,1
|
|
20241230,112700,34359705,4960,4960,4960,4960,0
|
|
20241230,112600,34359705,4960,4960,4960,4960,0
|
|
20241230,112500,34359705,4960,4960,4960,4960,1
|
|
20241230,112400,34354745,4960,4960,4960,4960,0
|
|
20241230,112300,34354745,4960,4960,4960,4960,1
|
|
20241230,112200,34349785,4960,4960,4960,4960,0
|
|
20241230,112100,34349785,4960,4960,4960,4960,1
|
|
20241230,112000,34344825,4960,4960,4960,4960,11
|
|
20241230,111900,34290265,4960,4960,4960,4960,7
|
|
20241230,111800,34255545,4960,4960,4960,4960,1
|
|
20241230,111700,34250585,4960,4960,4960,4960,10
|
|
20241230,111600,34200985,4960,4960,4960,4960,20
|
|
20241230,111500,34101785,4960,4960,4960,4960,7
|
|
20241230,111400,34067065,4965,4965,4965,4965,0
|
|
20241230,111300,34067065,4965,4965,4965,4965,1
|
|
20241230,111200,34062100,4965,4965,4965,4965,0
|
|
20241230,111100,34062100,4965,4965,4965,4965,0
|
|
20241230,111000,34062100,4965,4965,4965,4965,1
|
|
20241230,110900,34057135,4960,4960,4960,4960,0
|
|
20241230,110800,34057135,4960,4960,4960,4960,0
|
|
20241230,110700,34057135,4960,4960,4960,4960,302
|
|
20241230,110600,32559215,4965,4965,4965,4965,0
|
|
20241230,110500,32559215,4965,4965,4965,4965,1
|
|
20241230,110400,32554250,4965,4965,4965,4965,0
|
|
20241230,110300,32554250,4965,4965,4965,4965,1
|
|
20241230,110200,32549285,4965,4965,4965,4965,0
|
|
20241230,110100,32549285,4965,4965,4965,4965,0
|
|
20241230,110000,32549285,4965,4965,4965,4965,2
|
|
20241230,105900,32539355,4955,4955,4955,4955,0
|
|
20241230,105800,32539355,4955,4960,4960,4955,98
|
|
20241230,105700,32053760,4960,4960,4960,4960,0
|
|
20241230,105600,32053760,4960,4960,4960,4960,1
|
|
20241230,105500,32048800,4960,4960,4960,4960,1
|
|
20241230,105400,32043840,4965,4965,4965,4965,0
|
|
20241230,105300,32043840,4965,4965,4965,4965,0
|
|
20241230,105200,32043840,4965,4965,4965,4965,0
|
|
20241230,105100,32043840,4965,4970,4970,4965,153
|
|
20241230,105000,31284185,4960,4960,4960,4960,0
|
|
20241230,104900,31284185,4960,4960,4960,4960,0
|
|
20241230,104800,31284185,4960,4960,4960,4960,0
|
|
20241230,104700,31284185,4960,4960,4960,4960,0
|
|
20241230,104600,31284185,4960,4960,4960,4960,131
|
|
20241230,104500,30634425,4960,4960,4960,4960,0
|
|
20241230,104400,30634425,4960,4960,4960,4960,0
|
|
20241230,104300,30634425,4960,4960,4960,4960,0
|
|
20241230,104200,30634425,4960,4960,4960,4960,77
|
|
20241230,104100,30252505,4955,4955,4955,4955,1079
|
|
20241230,104000,24906060,4955,4955,4955,4955,20
|
|
20241230,103900,24806960,4955,4955,4955,4955,0
|
|
20241230,103800,24806960,4955,4955,4955,4955,1
|
|
20241230,103700,24802005,4950,4950,4950,4950,0
|
|
20241230,103600,24802005,4950,4955,4955,4950,3
|
|
20241230,103500,24787145,4955,4955,4955,4955,0
|
|
20241230,103400,24787145,4955,4955,4955,4955,0
|
|
20241230,103300,24787145,4955,4950,4955,4950,40
|
|
20241230,103200,24589140,4950,4950,4950,4950,0
|
|
20241230,103100,24589140,4950,4950,4950,4950,1
|
|
20241230,103000,24584190,4950,4950,4950,4950,0
|
|
20241230,102900,24584190,4950,4950,4950,4950,0
|
|
20241230,102800,24584190,4950,4950,4950,4950,1
|
|
20241230,102700,24579240,4950,4950,4950,4950,1
|
|
20241230,102600,24574290,4950,4950,4950,4950,1
|
|
20241230,102500,24569340,4950,4950,4950,4950,1
|
|
20241230,102400,24564390,4955,4955,4955,4955,0
|
|
20241230,102300,24564390,4955,4955,4955,4955,1
|
|
20241230,102200,24559435,4955,4955,4955,4955,0
|
|
20241230,102100,24559435,4955,4955,4955,4955,2
|
|
20241230,102000,24549525,4955,4955,4955,4950,6
|
|
20241230,101900,24519815,4955,4955,4955,4955,4
|
|
20241230,101800,24499995,4955,4955,4955,4955,239
|
|
20241230,101700,23315750,4955,4955,4955,4955,2
|
|
20241230,101600,23305840,4955,4955,4955,4955,1
|
|
20241230,101500,23300885,4945,4945,4945,4945,0
|
|
20241230,101400,23300885,4945,4955,4955,4945,3
|
|
20241230,101300,23286030,4945,4945,4945,4945,0
|
|
20241230,101200,23286030,4945,4945,4945,4945,1
|
|
20241230,101100,23281085,4950,4950,4950,4950,120
|
|
20241230,101000,22687085,4950,4950,4950,4950,365
|
|
20241230,100900,20880335,4945,4945,4945,4945,1
|
|
20241230,100800,20875390,4950,4950,4950,4950,0
|
|
20241230,100700,20875390,4950,4950,4950,4950,1
|
|
20241230,100600,20870440,4950,4950,4950,4935,10
|
|
20241230,100500,20821060,4950,4945,4950,4940,341
|
|
20241230,100400,19136475,4950,4950,4950,4950,4
|
|
20241230,100300,19116675,4940,4945,4950,4940,55
|
|
20241230,100200,18844945,4940,4950,4950,4940,531
|
|
20241230,100100,16221685,4950,4950,4950,4950,0
|
|
20241230,100000,16221685,4950,4950,4950,4950,0
|
|
20241230,095900,16221685,4950,4950,4950,4950,120
|
|
20241230,095800,15627685,4950,4955,4955,4950,85
|
|
20241230,095700,15206810,4955,4955,4955,4955,0
|
|
20241230,095600,15206810,4955,4955,4955,4955,0
|
|
20241230,095500,15206810,4955,4955,4955,4955,419
|
|
20241230,095400,13130665,4955,4955,4955,4955,0
|
|
20241230,095300,13130665,4955,4965,4965,4955,615
|
|
20241230,095200,10077315,4965,4965,4965,4965,0
|
|
20241230,095100,10077315,4965,4965,4965,4965,1
|
|
20241230,095000,10072350,4965,4965,4965,4965,0
|
|
20241230,094900,10072350,4965,4965,4965,4965,1
|
|
20241230,094800,10067385,4965,4965,4965,4965,0
|
|
20241230,094700,10067385,4965,4965,4965,4965,0
|
|
20241230,094600,10067385,4965,4965,4965,4965,1
|
|
20241230,094500,10062420,4965,4965,4965,4965,0
|
|
20241230,094400,10062420,4965,4965,4965,4965,2
|
|
20241230,094300,10052490,4965,4965,4965,4965,0
|
|
20241230,094200,10052490,4965,4965,4965,4965,0
|
|
20241230,094100,10052490,4965,4965,4965,4965,2
|
|
20241230,094000,10042560,4965,4965,4965,4965,2
|
|
20241230,093900,10032630,4965,4965,4965,4965,52
|
|
20241230,093800,9774450,4965,4965,4965,4965,0
|
|
20241230,093700,9774450,4965,4965,4965,4965,0
|
|
20241230,093600,9774450,4965,4965,4965,4965,0
|
|
20241230,093500,9774450,4965,4965,4965,4965,5
|
|
20241230,093400,9749625,4965,4965,4965,4960,48
|
|
20241230,093300,9511405,4960,4940,4960,4940,296
|
|
20241230,093200,8046915,4945,4945,4945,4945,0
|
|
20241230,093100,8046915,4945,4935,4945,4935,352
|
|
20241230,093000,6309775,4940,4940,4940,4940,9
|
|
20241230,092900,6265315,4945,4945,4945,4945,23
|
|
20241230,092800,6151580,4950,4950,4950,4950,5
|
|
20241230,092700,6126830,4950,4970,4970,4950,102
|
|
20241230,092600,5621875,4970,4970,4970,4970,0
|
|
20241230,092500,5621875,4970,4970,4970,4970,19
|
|
20241230,092400,5527445,4965,4960,4965,4960,232
|
|
20241230,092300,4375650,4960,4960,4960,4950,54
|
|
20241230,092200,4107820,4960,4955,4960,4955,25
|
|
20241230,092100,3983825,4950,4950,4950,4950,9
|
|
20241230,092000,3939275,4945,4960,4960,4945,13
|
|
20241230,091900,3874895,4965,4965,4965,4965,11
|
|
20241230,091800,3820280,4970,4970,4970,4970,0
|
|
20241230,091700,3820280,4970,4970,4970,4970,0
|
|
20241230,091600,3820280,4970,4970,4970,4970,0
|
|
20241230,091500,3820280,4970,4970,4970,4970,1
|
|
20241230,091400,3815310,4960,4965,4965,4960,2
|
|
20241230,091300,3805385,4970,4965,4970,4965,124
|
|
20241230,091200,3189405,4965,4965,4965,4965,4
|
|
20241230,091100,3169545,4960,4960,4960,4960,4
|
|
20241230,091000,3149705,4960,4960,4960,4960,0
|
|
20241230,090900,3149705,4960,4960,4960,4960,260
|
|
20241230,090800,1860105,4960,4960,4960,4960,0
|
|
20241230,090700,1860105,4960,4960,4960,4960,0
|
|
20241230,090600,1860105,4960,4960,4960,4960,1
|
|
20241230,090500,1855145,4960,4960,4960,4960,0
|
|
20241230,090400,1855145,4960,4960,4960,4960,1
|
|
20241230,090300,1850185,4960,4960,4960,4960,30
|
|
20241230,090200,1701385,4960,4960,4960,4960,0
|
|
20241230,090100,1701385,4960,4935,4960,4930,76
|
|
20241230,090000,1326295,4940,4950,4950,4940,268
|