641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193800,866557905,5060,5060,5060,5060,2702
|
|
20241204,193700,866557905,5060,5060,5060,5060,0
|
|
20241204,193600,866557905,5060,5060,5060,5060,0
|
|
20241204,193500,866557905,5060,5060,5060,5060,0
|
|
20241204,193400,866557905,5060,5060,5060,5060,0
|
|
20241204,193300,866557905,5060,5060,5060,5060,0
|
|
20241204,193200,866557905,5060,5060,5060,5060,0
|
|
20241204,193100,866557905,5060,5060,5060,5060,0
|
|
20241204,193000,866557905,5060,5060,5060,5060,0
|
|
20241204,192900,866557905,5060,5060,5060,5060,0
|
|
20241204,192800,866557905,5060,5060,5060,5060,0
|
|
20241204,192700,866557905,5060,5060,5060,5060,0
|
|
20241204,192600,866557905,5060,5060,5060,5060,0
|
|
20241204,192500,866557905,5060,5060,5060,5060,0
|
|
20241204,192400,866557905,5060,5060,5060,5060,0
|
|
20241204,192300,866557905,5060,5060,5060,5060,0
|
|
20241204,192200,866557905,5060,5060,5060,5060,0
|
|
20241204,192100,866557905,5060,5060,5060,5060,0
|
|
20241204,192000,866557905,5060,5060,5060,5060,0
|
|
20241204,191900,866557905,5060,5060,5060,5060,0
|
|
20241204,191800,866557905,5060,5060,5060,5060,0
|
|
20241204,191700,866557905,5060,5060,5060,5060,0
|
|
20241204,191600,866557905,5060,5060,5060,5060,0
|
|
20241204,191500,866557905,5060,5060,5060,5060,0
|
|
20241204,191400,866557905,5060,5060,5060,5060,0
|
|
20241204,191300,866557905,5060,5060,5060,5060,0
|
|
20241204,191200,866557905,5060,5060,5060,5060,0
|
|
20241204,191100,866557905,5060,5060,5060,5060,0
|
|
20241204,191000,866557905,5060,5060,5060,5060,0
|
|
20241204,190900,866557905,5060,5060,5060,5060,0
|
|
20241204,190800,866557905,5060,5060,5060,5060,2702
|
|
20241204,190700,866557905,5060,5060,5060,5060,0
|
|
20241204,190600,866557905,5060,5060,5060,5060,0
|
|
20241204,190500,866557905,5060,5060,5060,5060,0
|
|
20241204,190400,866557905,5060,5060,5060,5060,0
|
|
20241204,190300,866557905,5060,5060,5060,5060,0
|
|
20241204,190200,866557905,5060,5060,5060,5060,0
|
|
20241204,190100,866557905,5060,5060,5060,5060,0
|
|
20241204,190000,866557905,5060,5060,5060,5060,0
|
|
20241204,185900,866557905,5060,5060,5060,5060,0
|
|
20241204,185800,866557905,5060,5060,5060,5060,0
|
|
20241204,185700,866557905,5060,5060,5060,5060,0
|
|
20241204,185600,866557905,5060,5060,5060,5060,0
|
|
20241204,185500,866557905,5060,5060,5060,5060,0
|
|
20241204,185400,866557905,5060,5060,5060,5060,0
|
|
20241204,185300,866557905,5060,5060,5060,5060,0
|
|
20241204,185200,866557905,5060,5060,5060,5060,0
|
|
20241204,185100,866557905,5060,5060,5060,5060,0
|
|
20241204,185000,866557905,5060,5060,5060,5060,0
|
|
20241204,184900,866557905,5060,5060,5060,5060,0
|
|
20241204,184800,866557905,5060,5060,5060,5060,0
|
|
20241204,184700,866557905,5060,5060,5060,5060,0
|
|
20241204,184600,866557905,5060,5060,5060,5060,0
|
|
20241204,184500,866557905,5060,5060,5060,5060,0
|
|
20241204,184400,866557905,5060,5060,5060,5060,0
|
|
20241204,184300,866557905,5060,5060,5060,5060,0
|
|
20241204,184200,866557905,5060,5060,5060,5060,0
|
|
20241204,184100,866557905,5060,5060,5060,5060,0
|
|
20241204,184000,866557905,5060,5060,5060,5060,0
|
|
20241204,183900,866557905,5060,5060,5060,5060,0
|
|
20241204,183800,866557905,5060,5060,5060,5060,2702
|
|
20241204,183700,866557905,5060,5060,5060,5060,0
|
|
20241204,183600,866557905,5060,5060,5060,5060,0
|
|
20241204,183500,866557905,5060,5060,5060,5060,0
|
|
20241204,183400,866557905,5060,5060,5060,5060,0
|
|
20241204,183300,866557905,5060,5060,5060,5060,0
|
|
20241204,183200,866557905,5060,5060,5060,5060,0
|
|
20241204,183100,866557905,5060,5060,5060,5060,0
|
|
20241204,183000,866557905,5060,5060,5060,5060,0
|
|
20241204,182900,866557905,5060,5060,5060,5060,0
|
|
20241204,182800,866557905,5060,5060,5060,5060,0
|
|
20241204,182700,866557905,5060,5060,5060,5060,0
|
|
20241204,182600,866557905,5060,5060,5060,5060,0
|
|
20241204,182500,866557905,5060,5060,5060,5060,0
|
|
20241204,182400,866557905,5060,5060,5060,5060,0
|
|
20241204,182300,866557905,5060,5060,5060,5060,0
|
|
20241204,182200,866557905,5060,5060,5060,5060,0
|
|
20241204,182100,866557905,5060,5060,5060,5060,0
|
|
20241204,182000,866557905,5060,5060,5060,5060,0
|
|
20241204,181900,866557905,5060,5060,5060,5060,0
|
|
20241204,181800,866557905,5060,5060,5060,5060,0
|
|
20241204,181700,866557905,5060,5060,5060,5060,0
|
|
20241204,181600,866557905,5060,5060,5060,5060,0
|
|
20241204,181500,866557905,5060,5060,5060,5060,0
|
|
20241204,181400,866557905,5060,5060,5060,5060,0
|
|
20241204,181300,866557905,5060,5060,5060,5060,0
|
|
20241204,181200,866557905,5060,5060,5060,5060,0
|
|
20241204,181100,866557905,5060,5060,5060,5060,0
|
|
20241204,181000,866557905,5060,5060,5060,5060,0
|
|
20241204,180900,866557905,5060,5060,5060,5060,0
|
|
20241204,180800,866557905,5060,5060,5060,5060,2702
|
|
20241204,180700,866557905,5060,5060,5060,5060,0
|
|
20241204,180600,866557905,5060,5060,5060,5060,0
|
|
20241204,180500,866557905,5060,5060,5060,5060,0
|
|
20241204,180400,866557905,5060,5060,5060,5060,0
|
|
20241204,180300,866557905,5060,5060,5060,5060,0
|
|
20241204,180200,866557905,5060,5060,5060,5060,0
|
|
20241204,180100,866557905,5060,5060,5060,5060,0
|
|
20241204,180000,866557905,5060,5060,5060,5060,0
|
|
20241204,175900,866557905,5060,5060,5060,5060,0
|
|
20241204,175800,866557905,5060,5060,5060,5060,0
|
|
20241204,175700,866557905,5060,5060,5060,5060,0
|
|
20241204,175600,866557905,5060,5060,5060,5060,0
|
|
20241204,175500,866557905,5060,5060,5060,5060,0
|
|
20241204,175400,866557905,5060,5060,5060,5060,0
|
|
20241204,175300,866557905,5060,5060,5060,5060,0
|
|
20241204,175200,866557905,5060,5060,5060,5060,0
|
|
20241204,175100,866557905,5060,5060,5060,5060,0
|
|
20241204,175000,866557905,5060,5060,5060,5060,0
|
|
20241204,174900,866557905,5060,5060,5060,5060,0
|
|
20241204,174800,866557905,5060,5060,5060,5060,0
|
|
20241204,174700,866557905,5060,5060,5060,5060,0
|
|
20241204,174600,866557905,5060,5060,5060,5060,0
|
|
20241204,174500,866557905,5060,5060,5060,5060,0
|
|
20241204,174400,866557905,5060,5060,5060,5060,0
|
|
20241204,174300,866557905,5060,5060,5060,5060,0
|
|
20241204,174200,866557905,5060,5060,5060,5060,0
|
|
20241204,174100,866557905,5060,5060,5060,5060,0
|
|
20241204,174000,866557905,5060,5060,5060,5060,0
|
|
20241204,173900,866557905,5060,5060,5060,5060,0
|
|
20241204,173800,866557905,5060,5060,5060,5060,2702
|
|
20241204,173700,866557905,5060,5060,5060,5060,0
|
|
20241204,173600,866557905,5060,5060,5060,5060,0
|
|
20241204,173500,866557905,5060,5060,5060,5060,0
|
|
20241204,173400,866557905,5060,5060,5060,5060,0
|
|
20241204,173300,866557905,5060,5060,5060,5060,0
|
|
20241204,173200,866557905,5060,5060,5060,5060,0
|
|
20241204,173100,866557905,5060,5060,5060,5060,0
|
|
20241204,173000,866557905,5060,5060,5060,5060,0
|
|
20241204,172900,866557905,5060,5060,5060,5060,0
|
|
20241204,172800,866557905,5060,5060,5060,5060,0
|
|
20241204,172700,866557905,5060,5060,5060,5060,0
|
|
20241204,172600,866557905,5060,5060,5060,5060,0
|
|
20241204,172500,866557905,5060,5060,5060,5060,0
|
|
20241204,172400,866557905,5060,5060,5060,5060,0
|
|
20241204,172300,866557905,5060,5060,5060,5060,0
|
|
20241204,172200,866557905,5060,5060,5060,5060,0
|
|
20241204,172100,866557905,5060,5060,5060,5060,0
|
|
20241204,172000,866557905,5060,5060,5060,5060,0
|
|
20241204,171900,866557905,5060,5060,5060,5060,0
|
|
20241204,171800,866557905,5060,5060,5060,5060,0
|
|
20241204,171700,866557905,5060,5060,5060,5060,0
|
|
20241204,171600,866557905,5060,5060,5060,5060,0
|
|
20241204,171500,866557905,5060,5060,5060,5060,0
|
|
20241204,171400,866557905,5060,5060,5060,5060,0
|
|
20241204,171300,866557905,5060,5060,5060,5060,0
|
|
20241204,171200,866557905,5060,5060,5060,5060,0
|
|
20241204,171100,866557905,5060,5060,5060,5060,0
|
|
20241204,171000,866557905,5060,5060,5060,5060,0
|
|
20241204,170900,866557905,5060,5060,5060,5060,0
|
|
20241204,170800,866557905,5060,5060,5060,5060,2702
|
|
20241204,170700,866557905,5060,5060,5060,5060,0
|
|
20241204,170600,866557905,5060,5060,5060,5060,0
|
|
20241204,170500,866557905,5060,5060,5060,5060,0
|
|
20241204,170400,866557905,5060,5060,5060,5060,0
|
|
20241204,170300,866557905,5060,5060,5060,5060,0
|
|
20241204,170200,866557905,5060,5060,5060,5060,0
|
|
20241204,170100,866557905,5060,5060,5060,5060,0
|
|
20241204,170000,866557905,5060,5060,5060,5060,0
|
|
20241204,165900,866557905,5060,5060,5060,5060,0
|
|
20241204,165800,866557905,5060,5060,5060,5060,0
|
|
20241204,165700,866557905,5060,5060,5060,5060,0
|
|
20241204,165600,866557905,5060,5060,5060,5060,0
|
|
20241204,165500,866557905,5060,5060,5060,5060,0
|
|
20241204,165400,866557905,5060,5060,5060,5060,0
|
|
20241204,165300,866557905,5060,5060,5060,5060,0
|
|
20241204,165200,866557905,5060,5060,5060,5060,0
|
|
20241204,165100,866557905,5060,5060,5060,5060,0
|
|
20241204,165000,866557905,5060,5060,5060,5060,0
|
|
20241204,164900,866557905,5060,5060,5060,5060,0
|
|
20241204,164800,866557905,5060,5060,5060,5060,0
|
|
20241204,164700,866557905,5060,5060,5060,5060,0
|
|
20241204,164600,866557905,5060,5060,5060,5060,0
|
|
20241204,164500,866557905,5060,5060,5060,5060,0
|
|
20241204,164400,866557905,5060,5060,5060,5060,0
|
|
20241204,164300,866557905,5060,5060,5060,5060,0
|
|
20241204,164200,866557905,5060,5060,5060,5060,0
|
|
20241204,164100,866557905,5060,5060,5060,5060,0
|
|
20241204,164000,866557905,5060,5060,5060,5060,0
|
|
20241204,163900,866557905,5060,5060,5060,5060,0
|
|
20241204,163800,866557905,5060,5060,5060,5060,2702
|
|
20241204,163700,866557905,5060,5060,5060,5060,0
|
|
20241204,163600,866557905,5060,5060,5060,5060,0
|
|
20241204,163500,866557905,5060,5060,5060,5060,0
|
|
20241204,163400,866557905,5060,5060,5060,5060,0
|
|
20241204,163300,866557905,5060,5060,5060,5060,0
|
|
20241204,163200,866557905,5060,5060,5060,5060,0
|
|
20241204,163100,866557905,5060,5060,5060,5060,0
|
|
20241204,163000,866557905,5060,5060,5060,5060,0
|
|
20241204,162900,866557905,5060,5060,5060,5060,0
|
|
20241204,162800,866557905,5060,5060,5060,5060,0
|
|
20241204,162700,866557905,5060,5060,5060,5060,0
|
|
20241204,162600,866557905,5060,5060,5060,5060,0
|
|
20241204,162500,866557905,5060,5060,5060,5060,0
|
|
20241204,162400,866557905,5060,5060,5060,5060,0
|
|
20241204,162300,866557905,5060,5060,5060,5060,0
|
|
20241204,162200,866557905,5060,5060,5060,5060,0
|
|
20241204,162100,866557905,5060,5060,5060,5060,0
|
|
20241204,162000,866557905,5060,5060,5060,5060,0
|
|
20241204,161900,866557905,5060,5060,5060,5060,0
|
|
20241204,161800,866557905,5060,5060,5060,5060,0
|
|
20241204,161700,866557905,5060,5060,5060,5060,0
|
|
20241204,161600,866557905,5060,5060,5060,5060,0
|
|
20241204,161500,866557905,5060,5060,5060,5060,0
|
|
20241204,161400,866557905,5060,5060,5060,5060,0
|
|
20241204,161300,866557905,5060,5060,5060,5060,0
|
|
20241204,161200,866557905,5060,5060,5060,5060,0
|
|
20241204,161100,866557905,5060,5060,5060,5060,0
|
|
20241204,161000,866557905,5060,5060,5060,5060,0
|
|
20241204,160900,866557905,5060,5060,5060,5060,0
|
|
20241204,160800,866557905,5060,5060,5060,5060,2702
|
|
20241204,160700,866557905,5060,5060,5060,5060,0
|
|
20241204,160600,866557905,5060,5060,5060,5060,0
|
|
20241204,160500,866557905,5060,5060,5060,5060,0
|
|
20241204,160400,866557905,5060,5060,5060,5060,0
|
|
20241204,160300,866557905,5060,5060,5060,5060,0
|
|
20241204,160200,866557905,5060,5060,5060,5060,0
|
|
20241204,160100,866557905,5060,5060,5060,5060,0
|
|
20241204,160000,866557905,5060,5060,5060,5060,0
|
|
20241204,155900,866557905,5060,5060,5060,5060,0
|
|
20241204,155800,866557905,5060,5060,5060,5060,0
|
|
20241204,155700,866557905,5060,5060,5060,5060,0
|
|
20241204,155600,866557905,5060,5060,5060,5060,0
|
|
20241204,155500,866557905,5060,5060,5060,5060,0
|
|
20241204,155400,866557905,5060,5060,5060,5060,0
|
|
20241204,155300,866557905,5060,5060,5060,5060,0
|
|
20241204,155200,866557905,5060,5060,5060,5060,0
|
|
20241204,155100,866557905,5060,5060,5060,5060,0
|
|
20241204,155000,866557905,5060,5060,5060,5060,0
|
|
20241204,154900,866557905,5060,5060,5060,5060,0
|
|
20241204,154800,866557905,5060,5060,5060,5060,0
|
|
20241204,154700,866557905,5060,5060,5060,5060,0
|
|
20241204,154600,866557905,5060,5060,5060,5060,0
|
|
20241204,154500,866557905,5060,5060,5060,5060,0
|
|
20241204,154400,866557905,5060,5060,5060,5060,0
|
|
20241204,154300,866557905,5060,5060,5060,5060,0
|
|
20241204,154200,866557905,5060,5060,5060,5060,0
|
|
20241204,154100,866557905,5060,5060,5060,5060,0
|
|
20241204,154000,866557905,5060,5060,5060,5060,0
|
|
20241204,153900,866557905,5060,5060,5060,5060,0
|
|
20241204,153800,866557905,5060,5060,5060,5060,2702
|
|
20241204,153700,866557905,5060,5060,5060,5060,0
|
|
20241204,153600,866557905,5060,5060,5060,5060,0
|
|
20241204,153500,866557905,5060,5060,5060,5060,0
|
|
20241204,153400,866557905,5060,5060,5060,5060,0
|
|
20241204,153300,866557905,5060,5060,5060,5060,0
|
|
20241204,153200,866557905,5060,5060,5060,5060,0
|
|
20241204,153100,866557905,5060,5060,5060,5060,0
|
|
20241204,153000,866557905,5060,5060,5060,5060,2702
|
|
20241204,152900,852885785,5070,5070,5070,5070,0
|
|
20241204,152800,852885785,5070,5070,5070,5070,0
|
|
20241204,152700,852885785,5070,5070,5070,5070,0
|
|
20241204,152600,852885785,5070,5070,5070,5070,0
|
|
20241204,152500,852885785,5070,5070,5070,5070,0
|
|
20241204,152400,852885785,5070,5070,5070,5070,0
|
|
20241204,152300,852885785,5070,5070,5070,5070,0
|
|
20241204,152200,852885785,5070,5070,5070,5070,0
|
|
20241204,152100,852885785,5070,5070,5070,5070,0
|
|
20241204,152000,852885785,5070,5070,5070,5070,0
|
|
20241204,151900,852885785,5070,5060,5070,5060,996
|
|
20241204,151800,847838085,5040,5050,5050,5040,200
|
|
20241204,151700,846829575,5040,5040,5040,5040,0
|
|
20241204,151600,846829575,5040,5040,5040,5040,0
|
|
20241204,151500,846829575,5040,5050,5050,5040,1000
|
|
20241204,151400,841789235,5050,5050,5070,5050,2120
|
|
20241204,151300,831065435,5040,5040,5040,5040,280
|
|
20241204,151200,829654235,5020,5030,5030,5020,1884
|
|
20241204,151100,820186785,5030,5030,5040,5030,1427
|
|
20241204,151000,813007975,5030,5030,5030,5030,1740
|
|
20241204,150900,804255775,5050,5050,5050,5050,400
|
|
20241204,150800,802235775,5030,5030,5030,5030,210
|
|
20241204,150700,801179475,5040,5040,5040,5040,0
|
|
20241204,150600,801179475,5040,5040,5040,5040,55
|
|
20241204,150500,800902275,5040,5040,5040,5040,30
|
|
20241204,150400,800751075,5040,5040,5040,5040,20
|
|
20241204,150300,800650275,5050,5050,5050,5050,0
|
|
20241204,150200,800650275,5050,5050,5050,5050,0
|
|
20241204,150100,800650275,5050,5040,5050,5040,20
|
|
20241204,150000,800549335,5020,5040,5040,5020,1202
|
|
20241204,145900,794510385,5040,5040,5040,5040,194
|
|
20241204,145800,793532625,5030,5030,5030,5030,80
|
|
20241204,145700,793130225,5030,5030,5030,5030,0
|
|
20241204,145600,793130225,5030,5020,5040,5020,524
|
|
20241204,145500,790498215,5010,5010,5010,5010,50
|
|
20241204,145400,790247715,5010,5010,5010,5010,0
|
|
20241204,145300,790247715,5010,5010,5010,5010,0
|
|
20241204,145200,790247715,5010,5010,5010,5010,0
|
|
20241204,145100,790247715,5010,5010,5010,5010,6
|
|
20241204,145000,790217655,5010,5010,5010,5010,526
|
|
20241204,144900,787582395,5020,5010,5020,4995,2250
|
|
20241204,144800,776331720,5030,5040,5040,5020,747
|
|
20241204,144700,772578720,5060,5050,5060,5050,124
|
|
20241204,144600,771952110,5050,5040,5050,5040,107
|
|
20241204,144500,771411860,5050,5050,5050,5050,1
|
|
20241204,144400,771406810,5050,5060,5060,5050,291
|
|
20241204,144300,769934370,5060,5060,5060,5060,1
|
|
20241204,144200,769929310,5050,5050,5050,5050,507
|
|
20241204,144100,767368960,5050,5060,5070,5050,102
|
|
20241204,144000,766851900,5060,5060,5060,5060,0
|
|
20241204,143900,766851900,5060,5060,5070,5050,2120
|
|
20241204,143800,756108990,5060,5050,5060,5050,949
|
|
20241204,143700,751313500,5050,5040,5050,5040,200
|
|
20241204,143600,750304000,5040,5040,5040,5040,0
|
|
20241204,143500,750304000,5040,5040,5040,5040,421
|
|
20241204,143400,748182160,5040,5010,5040,5010,3282
|
|
20241204,143300,731701150,5010,5010,5010,5010,1000
|
|
20241204,143200,726691150,5010,5010,5010,5010,147
|
|
20241204,143100,725954680,5010,5010,5010,5010,0
|
|
20241204,143000,725954680,5010,5050,5050,5010,1219
|
|
20241204,142900,719803830,5060,5050,5070,5050,601
|
|
20241204,142800,716761600,5070,5030,5070,5030,2831
|
|
20241204,142700,702482710,5030,5030,5030,5030,400
|
|
20241204,142600,700470710,5030,5020,5030,5020,112
|
|
20241204,142500,699908350,5040,5050,5050,5030,1188
|
|
20241204,142400,693912470,5050,5040,5070,5040,3541
|
|
20241204,142300,676010860,5050,5000,5050,5000,3779
|
|
20241204,142200,656968190,4990,4990,4990,4990,50
|
|
20241204,142100,656718690,4990,4990,4990,4990,15
|
|
20241204,142000,656643840,5000,4990,5000,4990,153
|
|
20241204,141900,655879950,4990,4990,4990,4990,0
|
|
20241204,141800,655879950,4990,5020,5020,4990,443
|
|
20241204,141700,653658100,5010,4975,5030,4975,6316
|
|
20241204,141600,621991690,4990,4975,4990,4970,172
|
|
20241204,141500,621134720,4980,4980,4980,4980,100
|
|
20241204,141400,620636720,4975,4975,4975,4975,500
|
|
20241204,141300,618149220,4975,4975,4975,4975,0
|
|
20241204,141200,618149220,4975,4975,4975,4975,200
|
|
20241204,141100,617154220,4975,4975,4975,4975,192
|
|
20241204,141000,616199020,4975,4975,4975,4975,100
|
|
20241204,140900,615701520,4980,4980,4980,4980,0
|
|
20241204,140800,615701520,4980,4980,4980,4980,0
|
|
20241204,140700,615701520,4980,4985,4990,4980,155
|
|
20241204,140600,614928435,4980,4980,4980,4980,0
|
|
20241204,140500,614928435,4980,4980,4980,4980,0
|
|
20241204,140400,614928435,4980,4980,4980,4980,473
|
|
20241204,140300,612572895,4980,4980,4980,4980,0
|
|
20241204,140200,612572895,4980,4980,5000,4980,626
|
|
20241204,140100,609447505,4980,4980,4980,4980,89
|
|
20241204,140000,609004285,4980,4985,4985,4980,707
|
|
20241204,135900,605480925,4985,4985,4985,4985,141
|
|
20241204,135800,604778040,4980,4980,4980,4980,131
|
|
20241204,135700,604125660,4985,4975,4985,4975,522
|
|
20241204,135600,601523915,4990,4990,4990,4990,0
|
|
20241204,135500,601523915,4990,4970,4990,4970,230
|
|
20241204,135400,600379580,4970,4970,4970,4970,0
|
|
20241204,135300,600379580,4970,4945,4970,4945,3706
|
|
20241204,135200,581992230,4940,4940,4940,4940,0
|
|
20241204,135100,581992230,4940,4940,4940,4940,0
|
|
20241204,135000,581992230,4940,4940,4940,4940,0
|
|
20241204,134900,581992230,4940,4940,4940,4940,851
|
|
20241204,134800,577788290,4940,4940,4940,4940,0
|
|
20241204,134700,577788290,4940,4940,4940,4940,12
|
|
20241204,134600,577729010,4935,4935,4935,4935,0
|
|
20241204,134500,577729010,4935,4935,4935,4935,0
|
|
20241204,134400,577729010,4935,4935,4935,4935,2
|
|
20241204,134300,577719140,4930,4930,4930,4930,0
|
|
20241204,134200,577719140,4930,4940,4940,4930,1170
|
|
20241204,134100,571945455,4940,4940,4940,4940,2
|
|
20241204,134000,571935575,4950,4935,4950,4935,31
|
|
20241204,133900,571782525,4940,4940,4940,4940,0
|
|
20241204,133800,571782525,4940,4940,4940,4940,0
|
|
20241204,133700,571782525,4940,4940,4940,4940,0
|
|
20241204,133600,571782525,4940,4940,4940,4940,0
|
|
20241204,133500,571782525,4940,4940,4940,4940,0
|
|
20241204,133400,571782525,4940,4940,4940,4940,0
|
|
20241204,133300,571782525,4940,4945,4945,4940,873
|
|
20241204,133200,567469080,4950,4950,4950,4950,0
|
|
20241204,133100,567469080,4950,4950,4950,4950,0
|
|
20241204,133000,567469080,4950,4950,4950,4950,0
|
|
20241204,132900,567469080,4950,4950,4950,4950,199
|
|
20241204,132800,566484030,4950,4955,4955,4950,404
|
|
20241204,132700,564482410,4955,4955,4955,4955,0
|
|
20241204,132600,564482410,4955,4955,4955,4955,0
|
|
20241204,132500,564482410,4955,4965,4965,4955,577
|
|
20241204,132400,561619895,4965,4965,4965,4965,1
|
|
20241204,132300,561614930,4965,4965,4965,4965,0
|
|
20241204,132200,561614930,4965,4965,4965,4965,0
|
|
20241204,132100,561614930,4965,4965,4965,4965,89
|
|
20241204,132000,561173045,4965,4965,4965,4965,0
|
|
20241204,131900,561173045,4965,4965,4965,4965,534
|
|
20241204,131800,558521735,4960,4960,4960,4960,0
|
|
20241204,131700,558521735,4960,4960,4960,4960,0
|
|
20241204,131600,558521735,4960,4960,4960,4960,0
|
|
20241204,131500,558521735,4960,4960,4960,4960,0
|
|
20241204,131400,558521735,4960,4960,4965,4960,33
|
|
20241204,131300,558358035,4955,4955,4955,4955,22
|
|
20241204,131200,558249025,4955,4955,4955,4955,0
|
|
20241204,131100,558249025,4955,4955,4955,4955,2
|
|
20241204,131000,558239115,4965,4965,4965,4965,0
|
|
20241204,130900,558239115,4965,4965,4965,4965,0
|
|
20241204,130800,558239115,4965,4965,4965,4965,0
|
|
20241204,130700,558239115,4965,4955,4965,4955,25
|
|
20241204,130600,558115195,4955,4955,4955,4955,0
|
|
20241204,130500,558115195,4955,4955,4955,4955,0
|
|
20241204,130400,558115195,4955,4955,4955,4955,0
|
|
20241204,130300,558115195,4955,4955,4955,4955,1
|
|
20241204,130200,558110240,4965,4960,4965,4960,3
|
|
20241204,130100,558095350,4955,4955,4955,4955,11
|
|
20241204,130000,558040845,4965,4965,4965,4965,0
|
|
20241204,125900,558040845,4965,4965,4965,4965,0
|
|
20241204,125800,558040845,4965,4965,4965,4965,0
|
|
20241204,125700,558040845,4965,4965,4965,4965,0
|
|
20241204,125600,558040845,4965,4965,4965,4965,0
|
|
20241204,125500,558040845,4965,4965,4965,4965,0
|
|
20241204,125400,558040845,4965,4965,4965,4965,0
|
|
20241204,125300,558040845,4965,4965,4965,4965,0
|
|
20241204,125200,558040845,4965,4945,4965,4945,52
|
|
20241204,125100,557783670,4945,4945,4945,4945,0
|
|
20241204,125000,557783670,4945,4955,4965,4945,83
|
|
20241204,124900,557372760,4950,4950,4950,4950,0
|
|
20241204,124800,557372760,4950,4945,4950,4940,783
|
|
20241204,124700,553498810,4945,4945,4945,4945,5
|
|
20241204,124600,553474085,4940,4940,4940,4940,0
|
|
20241204,124500,553474085,4940,4940,4940,4940,0
|
|
20241204,124400,553474085,4940,4940,4940,4940,2
|
|
20241204,124300,553464205,4945,4935,4945,4935,80
|
|
20241204,124200,553069350,4935,4935,4935,4935,0
|
|
20241204,124100,553069350,4935,4935,4935,4935,1
|
|
20241204,124000,553064415,4940,4940,4940,4940,1
|
|
20241204,123900,553059475,4940,4940,4940,4940,0
|
|
20241204,123800,553059475,4940,4940,4940,4940,2
|
|
20241204,123700,553049595,4940,4940,4940,4940,10
|
|
20241204,123600,553000195,4940,4940,4940,4940,0
|
|
20241204,123500,553000195,4940,4940,4940,4940,0
|
|
20241204,123400,553000195,4940,4940,4940,4940,0
|
|
20241204,123300,553000195,4940,4940,4940,4940,0
|
|
20241204,123200,553000195,4940,4940,4940,4940,0
|
|
20241204,123100,553000195,4940,4940,4940,4940,2
|
|
20241204,123000,552990315,4935,4935,4935,4935,0
|
|
20241204,122900,552990315,4935,4940,4940,4935,410
|
|
20241204,122800,550966915,4945,4945,4945,4945,0
|
|
20241204,122700,550966915,4945,4940,4945,4940,359
|
|
20241204,122600,549191665,4940,4940,4940,4940,138
|
|
20241204,122500,548509945,4940,4940,4940,4940,0
|
|
20241204,122400,548509945,4940,4940,4940,4940,0
|
|
20241204,122300,548509945,4940,4940,4940,4940,0
|
|
20241204,122200,548509945,4940,4940,4940,4940,0
|
|
20241204,122100,548509945,4940,4940,4940,4940,0
|
|
20241204,122000,548509945,4940,4940,4940,4940,5
|
|
20241204,121900,548485245,4940,4940,4940,4940,0
|
|
20241204,121800,548485245,4940,4940,4940,4940,0
|
|
20241204,121700,548485245,4940,4935,4940,4935,151
|
|
20241204,121600,547740055,4935,4935,4935,4935,203
|
|
20241204,121500,546738250,4940,4940,4940,4940,0
|
|
20241204,121400,546738250,4940,4940,4940,4940,0
|
|
20241204,121300,546738250,4940,4940,4940,4940,1
|
|
20241204,121200,546733310,4940,4940,4940,4940,0
|
|
20241204,121100,546733310,4940,4940,4940,4940,0
|
|
20241204,121000,546733310,4940,4940,4940,4940,10
|
|
20241204,120900,546683910,4940,4940,4940,4940,1
|
|
20241204,120800,546678970,4940,4940,4940,4940,0
|
|
20241204,120700,546678970,4940,4940,4940,4940,0
|
|
20241204,120600,546678970,4940,4940,4940,4940,1
|
|
20241204,120500,546674030,4935,4935,4935,4935,0
|
|
20241204,120400,546674030,4935,4935,4935,4935,20
|
|
20241204,120300,546575330,4935,4935,4935,4935,25
|
|
20241204,120200,546451955,4935,4935,4935,4935,23
|
|
20241204,120100,546338450,4935,4935,4935,4935,21
|
|
20241204,120000,546234815,4935,4935,4935,4935,28
|
|
20241204,115900,546096635,4935,4935,4935,4935,28
|
|
20241204,115800,545958455,4935,4935,4935,4935,476
|
|
20241204,115700,543609395,4950,4940,4950,4940,50
|
|
20241204,115600,543362050,4940,4940,4940,4940,2
|
|
20241204,115500,543352170,4935,4935,4935,4935,651
|
|
20241204,115400,540139485,4935,4935,4935,4930,122
|
|
20241204,115300,539537430,4935,4935,4935,4935,0
|
|
20241204,115200,539537430,4935,4935,4935,4935,0
|
|
20241204,115100,539537430,4935,4935,4935,4935,52
|
|
20241204,115000,539280810,4940,4940,4940,4940,1
|
|
20241204,114900,539275870,4935,4935,4940,4935,3
|
|
20241204,114800,539261060,4930,4935,4940,4930,1028
|
|
20241204,114700,534187300,4935,4935,4935,4935,992
|
|
20241204,114600,529291780,4930,4930,4930,4930,1
|
|
20241204,114500,529286850,4925,4920,4935,4920,60
|
|
20241204,114400,528991435,4915,4925,4925,4900,4229
|
|
20241204,114300,508202175,4925,4930,4930,4925,713
|
|
20241204,114200,504690030,4930,4935,4935,4930,1013
|
|
20241204,114100,499695875,4935,4940,4940,4935,1489
|
|
20241204,114000,492345140,4940,4940,4940,4940,500
|
|
20241204,113900,489875140,4935,4935,4935,4935,30
|
|
20241204,113800,489727090,4940,4935,4940,4935,502
|
|
20241204,113700,487247215,4935,4935,4935,4935,3003
|
|
20241204,113600,472427410,4940,4935,4950,4935,838
|
|
20241204,113500,468284410,4935,4935,4935,4935,123
|
|
20241204,113400,467677405,4935,4935,4935,4935,62
|
|
20241204,113300,467371435,4935,4935,4935,4935,624
|
|
20241204,113200,464291995,4935,4935,4935,4935,429
|
|
20241204,113100,462174880,4935,4935,4935,4935,40
|
|
20241204,113000,461977480,4935,4940,4940,4930,571
|
|
20241204,112900,459159585,4945,4940,4945,4940,2
|
|
20241204,112800,459149700,4935,4935,4935,4935,0
|
|
20241204,112700,459149700,4935,4935,4935,4935,1
|
|
20241204,112600,459144765,4940,4935,4940,4930,1105
|
|
20241204,112500,453696725,4935,4935,4935,4935,392
|
|
20241204,112400,451762205,4935,4935,4935,4935,23
|
|
20241204,112300,451648700,4935,4935,4935,4935,287
|
|
20241204,112200,450232355,4950,4940,4950,4940,2
|
|
20241204,112100,450222465,4935,4930,4935,4930,592
|
|
20241204,112000,447301195,4930,4930,4930,4930,31
|
|
20241204,111900,447148365,4930,4930,4930,4930,23
|
|
20241204,111800,447034975,4940,4925,4940,4925,32
|
|
20241204,111700,446877205,4920,4935,4935,4920,1185
|
|
20241204,111600,441039230,4935,4935,4935,4935,1
|
|
20241204,111500,441034295,4930,4930,4930,4930,0
|
|
20241204,111400,441034295,4930,4930,4935,4930,21
|
|
20241204,111300,440930680,4935,4930,4935,4930,21
|
|
20241204,111200,440827055,4935,4935,4935,4935,544
|
|
20241204,111100,438142415,4945,4940,4945,4940,304
|
|
20241204,111000,436640650,4935,4965,4975,4935,1625
|
|
20241204,110900,428601340,4955,4950,4955,4950,554
|
|
20241204,110800,425856285,4945,4945,4945,4945,439
|
|
20241204,110700,423685430,4945,4945,4945,4945,0
|
|
20241204,110600,423685430,4945,4945,4945,4945,0
|
|
20241204,110500,423685430,4945,4940,4945,4940,1058
|
|
20241204,110400,418454635,4945,4975,4975,4945,1109
|
|
20241204,110300,412955375,4980,4990,4990,4980,618
|
|
20241204,110200,409874470,4995,4970,5040,4970,6331
|
|
20241204,110100,378176430,4985,4975,4985,4940,2558
|
|
20241204,110000,365431785,4960,4965,4985,4940,1411
|
|
20241204,105900,358440705,4985,4925,4985,4925,5707
|
|
20241204,105800,330132680,4925,4925,4925,4925,21
|
|
20241204,105700,330029255,4925,4925,4925,4925,517
|
|
20241204,105600,327483030,4925,4925,4925,4925,17
|
|
20241204,105500,327399305,4925,4925,4925,4925,30
|
|
20241204,105400,327251555,4925,4925,4925,4925,34
|
|
20241204,105300,327084105,4925,4925,4925,4925,22
|
|
20241204,105200,326975755,4925,4925,4925,4925,27
|
|
20241204,105100,326842780,4925,4925,4925,4925,29
|
|
20241204,105000,326699955,4925,4935,4935,4925,922
|
|
20241204,104900,322151365,4940,4940,4940,4940,100
|
|
20241204,104800,321657365,4935,4935,4935,4935,0
|
|
20241204,104700,321657365,4935,4935,4935,4935,0
|
|
20241204,104600,321657365,4935,4935,4935,4935,218
|
|
20241204,104500,320581535,4935,4935,4935,4935,82
|
|
20241204,104400,320176865,4935,4935,4935,4935,0
|
|
20241204,104300,320176865,4935,4935,4935,4935,500
|
|
20241204,104200,317709365,4940,4935,4940,4935,840
|
|
20241204,104100,313561015,4935,4920,4935,4920,973
|
|
20241204,104000,308761675,4920,4930,4930,4920,434
|
|
20241204,103900,306625075,4930,4935,4935,4930,93
|
|
20241204,103800,306166380,4935,4935,4935,4935,19
|
|
20241204,103700,306072615,4935,4935,4935,4935,71
|
|
20241204,103600,305722230,4940,4930,4940,4930,11
|
|
20241204,103500,305667905,4925,4925,4925,4925,0
|
|
20241204,103400,305667905,4925,4940,4940,4925,1871
|
|
20241204,103300,296435875,4940,4940,4940,4940,250
|
|
20241204,103200,295200875,4940,4940,4950,4940,22
|
|
20241204,103100,295092005,4940,4940,4940,4940,0
|
|
20241204,103000,295092005,4940,4940,4940,4940,0
|
|
20241204,102900,295092005,4940,4945,4945,4940,255
|
|
20241204,102800,293831310,4945,4945,4945,4945,1
|
|
20241204,102700,293826365,4945,4950,4955,4945,7
|
|
20241204,102600,293791715,4950,4945,4960,4945,108
|
|
20241204,102500,293256145,4955,4940,4955,4940,901
|
|
20241204,102400,288795805,4945,4945,4945,4945,0
|
|
20241204,102300,288795805,4945,4940,4945,4940,20
|
|
20241204,102200,288697000,4935,4935,4935,4935,50
|
|
20241204,102100,288450250,4935,4935,4935,4935,0
|
|
20241204,102000,288450250,4935,4930,4940,4930,12
|
|
20241204,101900,288390990,4925,4925,4925,4925,1
|
|
20241204,101800,288386065,4920,4910,4930,4910,663
|
|
20241204,101700,285128700,4910,4915,4965,4910,3885
|
|
20241204,101600,265925535,4920,4915,4920,4915,79
|
|
20241204,101500,265537185,4915,4910,4915,4905,131
|
|
20241204,101400,264893880,4910,4890,4910,4890,351
|
|
20241204,101300,263172090,4890,4885,4890,4885,47
|
|
20241204,101200,262942265,4880,4880,4880,4880,0
|
|
20241204,101100,262942265,4880,4880,4890,4880,1001
|
|
20241204,101000,258053890,4880,4875,4880,4875,82
|
|
20241204,100900,257653940,4875,4875,4880,4875,20
|
|
20241204,100800,257556360,4880,4875,4880,4875,31
|
|
20241204,100700,257405095,4875,4875,4875,4875,78
|
|
20241204,100600,257024845,4875,4875,4875,4875,24
|
|
20241204,100500,256907845,4875,4880,4880,4875,132
|
|
20241204,100400,256264185,4880,4880,4880,4880,30
|
|
20241204,100300,256117785,4880,4880,4880,4880,54
|
|
20241204,100200,255854265,4870,4870,4870,4870,0
|
|
20241204,100100,255854265,4870,4870,4870,4870,24
|
|
20241204,100000,255737385,4870,4870,4870,4870,40
|
|
20241204,095900,255542585,4870,4870,4870,4870,139
|
|
20241204,095800,254865655,4870,4870,4880,4870,16
|
|
20241204,095700,254787595,4880,4870,4880,4870,29
|
|
20241204,095600,254646105,4880,4870,4880,4870,125
|
|
20241204,095500,254036455,4875,4875,4875,4870,77
|
|
20241204,095400,253661090,4875,4875,4875,4875,7
|
|
20241204,095300,253626965,4875,4870,4875,4870,4
|
|
20241204,095200,253607470,4875,4870,4875,4870,220
|
|
20241204,095100,252535550,4865,4850,4865,4850,6
|
|
20241204,095000,252506425,4835,4835,4835,4835,0
|
|
20241204,094900,252506425,4835,4835,4835,4835,0
|
|
20241204,094800,252506425,4835,4835,4835,4835,0
|
|
20241204,094700,252506425,4835,4835,4835,4835,117
|
|
20241204,094600,251940730,4835,4820,4835,4820,532
|
|
20241204,094500,249371095,4820,4815,4820,4815,546
|
|
20241204,094400,246739970,4815,4815,4815,4815,318
|
|
20241204,094300,245208800,4810,4825,4825,4800,3874
|
|
20241204,094200,226588210,4825,4845,4845,4825,895
|
|
20241204,094100,222260355,4850,4850,4850,4850,466
|
|
20241204,094000,220000255,4850,4850,4855,4845,238
|
|
20241204,093900,218846800,4850,4845,4850,4845,3
|
|
20241204,093800,218832255,4845,4845,4845,4845,111
|
|
20241204,093700,218294460,4845,4850,4855,4845,1368
|
|
20241204,093600,211659765,4855,4860,4875,4850,1610
|
|
20241204,093500,203839955,4875,4865,4875,4865,429
|
|
20241204,093400,201752460,4865,4870,4880,4865,1555
|
|
20241204,093300,194186245,4870,4875,4895,4870,1354
|
|
20241204,093200,187585655,4870,4870,4870,4870,1
|
|
20241204,093100,187580785,4865,4875,4875,4865,415
|
|
20241204,093000,185561410,4870,4870,4870,4870,26
|
|
20241204,092900,185434790,4870,4875,4875,4870,334
|
|
20241204,092800,183808155,4870,4870,4870,4870,0
|
|
20241204,092700,183808155,4870,4905,4905,4870,4138
|
|
20241204,092600,163634340,4905,4905,4905,4905,27
|
|
20241204,092500,163501905,4905,4915,4915,4900,82
|
|
20241204,092400,163099405,4895,4900,4900,4895,79
|
|
20241204,092300,162712490,4895,4895,4895,4895,0
|
|
20241204,092200,162712490,4895,4895,4895,4895,94
|
|
20241204,092100,162252360,4895,4885,4895,4870,3453
|
|
20241204,092000,145415895,4885,4885,4885,4885,28
|
|
20241204,091900,145279115,4870,4900,4900,4870,4108
|
|
20241204,091800,125214390,4900,4900,4900,4900,35
|
|
20241204,091700,125042890,4900,4900,4900,4900,28
|
|
20241204,091600,124905690,4900,4900,4900,4900,529
|
|
20241204,091500,122313590,4900,4910,4910,4900,457
|
|
20241204,091400,120074200,4910,4920,4920,4900,2163
|
|
20241204,091300,109462460,4920,4925,4925,4920,139
|
|
20241204,091200,108778455,4925,4930,4930,4925,127
|
|
20241204,091100,108152850,4930,4935,4935,4930,107
|
|
20241204,091000,107625055,4935,4945,4945,4935,86
|
|
20241204,090900,107199830,4965,4950,4965,4950,1003
|
|
20241204,090800,102219950,4965,4965,4965,4965,1
|
|
20241204,090700,102214985,4970,4935,4970,4925,1832
|
|
20241204,090600,93159545,4935,4935,4970,4935,616
|
|
20241204,090500,90118150,4935,4930,4970,4930,8596
|
|
20241204,090400,47683690,4935,4880,4935,4880,2361
|
|
20241204,090300,36113320,4875,4890,4890,4875,147
|
|
20241204,090200,35396310,4890,4890,4890,4890,280
|
|
20241204,090100,34027110,4890,4885,4890,4875,273
|
|
20241204,090000,32696000,4885,4900,4900,4885,6170
|