641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193800,743534670,4770,4770,4770,4770,1594
|
|
20241210,193700,743534670,4770,4770,4770,4770,0
|
|
20241210,193600,743534670,4770,4770,4770,4770,0
|
|
20241210,193500,743534670,4770,4770,4770,4770,0
|
|
20241210,193400,743534670,4770,4770,4770,4770,0
|
|
20241210,193300,743534670,4770,4770,4770,4770,0
|
|
20241210,193200,743534670,4770,4770,4770,4770,0
|
|
20241210,193100,743534670,4770,4770,4770,4770,0
|
|
20241210,193000,743534670,4770,4770,4770,4770,0
|
|
20241210,192900,743534670,4770,4770,4770,4770,0
|
|
20241210,192800,743534670,4770,4770,4770,4770,0
|
|
20241210,192700,743534670,4770,4770,4770,4770,0
|
|
20241210,192600,743534670,4770,4770,4770,4770,0
|
|
20241210,192500,743534670,4770,4770,4770,4770,0
|
|
20241210,192400,743534670,4770,4770,4770,4770,0
|
|
20241210,192300,743534670,4770,4770,4770,4770,0
|
|
20241210,192200,743534670,4770,4770,4770,4770,0
|
|
20241210,192100,743534670,4770,4770,4770,4770,0
|
|
20241210,192000,743534670,4770,4770,4770,4770,0
|
|
20241210,191900,743534670,4770,4770,4770,4770,0
|
|
20241210,191800,743534670,4770,4770,4770,4770,0
|
|
20241210,191700,743534670,4770,4770,4770,4770,0
|
|
20241210,191600,743534670,4770,4770,4770,4770,0
|
|
20241210,191500,743534670,4770,4770,4770,4770,0
|
|
20241210,191400,743534670,4770,4770,4770,4770,0
|
|
20241210,191300,743534670,4770,4770,4770,4770,0
|
|
20241210,191200,743534670,4770,4770,4770,4770,0
|
|
20241210,191100,743534670,4770,4770,4770,4770,0
|
|
20241210,191000,743534670,4770,4770,4770,4770,0
|
|
20241210,190900,743534670,4770,4770,4770,4770,0
|
|
20241210,190800,743534670,4770,4770,4770,4770,1594
|
|
20241210,190700,743534670,4770,4770,4770,4770,0
|
|
20241210,190600,743534670,4770,4770,4770,4770,0
|
|
20241210,190500,743534670,4770,4770,4770,4770,0
|
|
20241210,190400,743534670,4770,4770,4770,4770,0
|
|
20241210,190300,743534670,4770,4770,4770,4770,0
|
|
20241210,190200,743534670,4770,4770,4770,4770,0
|
|
20241210,190100,743534670,4770,4770,4770,4770,0
|
|
20241210,190000,743534670,4770,4770,4770,4770,0
|
|
20241210,185900,743534670,4770,4770,4770,4770,0
|
|
20241210,185800,743534670,4770,4770,4770,4770,0
|
|
20241210,185700,743534670,4770,4770,4770,4770,0
|
|
20241210,185600,743534670,4770,4770,4770,4770,0
|
|
20241210,185500,743534670,4770,4770,4770,4770,0
|
|
20241210,185400,743534670,4770,4770,4770,4770,0
|
|
20241210,185300,743534670,4770,4770,4770,4770,0
|
|
20241210,185200,743534670,4770,4770,4770,4770,0
|
|
20241210,185100,743534670,4770,4770,4770,4770,0
|
|
20241210,185000,743534670,4770,4770,4770,4770,0
|
|
20241210,184900,743534670,4770,4770,4770,4770,0
|
|
20241210,184800,743534670,4770,4770,4770,4770,0
|
|
20241210,184700,743534670,4770,4770,4770,4770,0
|
|
20241210,184600,743534670,4770,4770,4770,4770,0
|
|
20241210,184500,743534670,4770,4770,4770,4770,0
|
|
20241210,184400,743534670,4770,4770,4770,4770,0
|
|
20241210,184300,743534670,4770,4770,4770,4770,0
|
|
20241210,184200,743534670,4770,4770,4770,4770,0
|
|
20241210,184100,743534670,4770,4770,4770,4770,0
|
|
20241210,184000,743534670,4770,4770,4770,4770,0
|
|
20241210,183900,743534670,4770,4770,4770,4770,0
|
|
20241210,183800,743534670,4770,4770,4770,4770,1594
|
|
20241210,183700,743534670,4770,4770,4770,4770,0
|
|
20241210,183600,743534670,4770,4770,4770,4770,0
|
|
20241210,183500,743534670,4770,4770,4770,4770,0
|
|
20241210,183400,743534670,4770,4770,4770,4770,0
|
|
20241210,183300,743534670,4770,4770,4770,4770,0
|
|
20241210,183200,743534670,4770,4770,4770,4770,0
|
|
20241210,183100,743534670,4770,4770,4770,4770,0
|
|
20241210,183000,743534670,4770,4770,4770,4770,0
|
|
20241210,182900,743534670,4770,4770,4770,4770,0
|
|
20241210,182800,743534670,4770,4770,4770,4770,0
|
|
20241210,182700,743534670,4770,4770,4770,4770,0
|
|
20241210,182600,743534670,4770,4770,4770,4770,0
|
|
20241210,182500,743534670,4770,4770,4770,4770,0
|
|
20241210,182400,743534670,4770,4770,4770,4770,0
|
|
20241210,182300,743534670,4770,4770,4770,4770,0
|
|
20241210,182200,743534670,4770,4770,4770,4770,0
|
|
20241210,182100,743534670,4770,4770,4770,4770,0
|
|
20241210,182000,743534670,4770,4770,4770,4770,0
|
|
20241210,181900,743534670,4770,4770,4770,4770,0
|
|
20241210,181800,743534670,4770,4770,4770,4770,0
|
|
20241210,181700,743534670,4770,4770,4770,4770,0
|
|
20241210,181600,743534670,4770,4770,4770,4770,0
|
|
20241210,181500,743534670,4770,4770,4770,4770,0
|
|
20241210,181400,743534670,4770,4770,4770,4770,0
|
|
20241210,181300,743534670,4770,4770,4770,4770,0
|
|
20241210,181200,743534670,4770,4770,4770,4770,0
|
|
20241210,181100,743534670,4770,4770,4770,4770,0
|
|
20241210,181000,743534670,4770,4770,4770,4770,0
|
|
20241210,180900,743534670,4770,4770,4770,4770,0
|
|
20241210,180800,743534670,4770,4770,4770,4770,1594
|
|
20241210,180700,743534670,4770,4770,4770,4770,0
|
|
20241210,180600,743534670,4770,4770,4770,4770,0
|
|
20241210,180500,743534670,4770,4770,4770,4770,0
|
|
20241210,180400,743534670,4770,4770,4770,4770,0
|
|
20241210,180300,743534670,4770,4770,4770,4770,0
|
|
20241210,180200,743534670,4770,4770,4770,4770,0
|
|
20241210,180100,743534670,4770,4770,4770,4770,0
|
|
20241210,180000,743534670,4770,4770,4770,4770,0
|
|
20241210,175900,743534670,4770,4770,4770,4770,0
|
|
20241210,175800,743534670,4770,4770,4770,4770,0
|
|
20241210,175700,743534670,4770,4770,4770,4770,0
|
|
20241210,175600,743534670,4770,4770,4770,4770,0
|
|
20241210,175500,743534670,4770,4770,4770,4770,0
|
|
20241210,175400,743534670,4770,4770,4770,4770,0
|
|
20241210,175300,743534670,4770,4770,4770,4770,0
|
|
20241210,175200,743534670,4770,4770,4770,4770,0
|
|
20241210,175100,743534670,4770,4770,4770,4770,0
|
|
20241210,175000,743534670,4770,4770,4770,4770,0
|
|
20241210,174900,743534670,4770,4770,4770,4770,0
|
|
20241210,174800,743534670,4770,4770,4770,4770,0
|
|
20241210,174700,743534670,4770,4770,4770,4770,0
|
|
20241210,174600,743534670,4770,4770,4770,4770,0
|
|
20241210,174500,743534670,4770,4770,4770,4770,0
|
|
20241210,174400,743534670,4770,4770,4770,4770,0
|
|
20241210,174300,743534670,4770,4770,4770,4770,0
|
|
20241210,174200,743534670,4770,4770,4770,4770,0
|
|
20241210,174100,743534670,4770,4770,4770,4770,0
|
|
20241210,174000,743534670,4770,4770,4770,4770,0
|
|
20241210,173900,743534670,4770,4770,4770,4770,0
|
|
20241210,173800,743534670,4770,4770,4770,4770,1594
|
|
20241210,173700,743534670,4770,4770,4770,4770,0
|
|
20241210,173600,743534670,4770,4770,4770,4770,0
|
|
20241210,173500,743534670,4770,4770,4770,4770,0
|
|
20241210,173400,743534670,4770,4770,4770,4770,0
|
|
20241210,173300,743534670,4770,4770,4770,4770,0
|
|
20241210,173200,743534670,4770,4770,4770,4770,0
|
|
20241210,173100,743534670,4770,4770,4770,4770,0
|
|
20241210,173000,743534670,4770,4770,4770,4770,0
|
|
20241210,172900,743534670,4770,4770,4770,4770,0
|
|
20241210,172800,743534670,4770,4770,4770,4770,0
|
|
20241210,172700,743534670,4770,4770,4770,4770,0
|
|
20241210,172600,743534670,4770,4770,4770,4770,0
|
|
20241210,172500,743534670,4770,4770,4770,4770,0
|
|
20241210,172400,743534670,4770,4770,4770,4770,0
|
|
20241210,172300,743534670,4770,4770,4770,4770,0
|
|
20241210,172200,743534670,4770,4770,4770,4770,0
|
|
20241210,172100,743534670,4770,4770,4770,4770,0
|
|
20241210,172000,743534670,4770,4770,4770,4770,0
|
|
20241210,171900,743534670,4770,4770,4770,4770,0
|
|
20241210,171800,743534670,4770,4770,4770,4770,0
|
|
20241210,171700,743534670,4770,4770,4770,4770,0
|
|
20241210,171600,743534670,4770,4770,4770,4770,0
|
|
20241210,171500,743534670,4770,4770,4770,4770,0
|
|
20241210,171400,743534670,4770,4770,4770,4770,0
|
|
20241210,171300,743534670,4770,4770,4770,4770,0
|
|
20241210,171200,743534670,4770,4770,4770,4770,0
|
|
20241210,171100,743534670,4770,4770,4770,4770,0
|
|
20241210,171000,743534670,4770,4770,4770,4770,0
|
|
20241210,170900,743534670,4770,4770,4770,4770,0
|
|
20241210,170800,743534670,4770,4770,4770,4770,1594
|
|
20241210,170700,743534670,4770,4770,4770,4770,0
|
|
20241210,170600,743534670,4770,4770,4770,4770,0
|
|
20241210,170500,743534670,4770,4770,4770,4770,0
|
|
20241210,170400,743534670,4770,4770,4770,4770,0
|
|
20241210,170300,743534670,4770,4770,4770,4770,0
|
|
20241210,170200,743534670,4770,4770,4770,4770,0
|
|
20241210,170100,743534670,4770,4770,4770,4770,0
|
|
20241210,170000,743534670,4770,4770,4770,4770,0
|
|
20241210,165900,743534670,4770,4770,4770,4770,0
|
|
20241210,165800,743534670,4770,4770,4770,4770,0
|
|
20241210,165700,743534670,4770,4770,4770,4770,0
|
|
20241210,165600,743534670,4770,4770,4770,4770,0
|
|
20241210,165500,743534670,4770,4770,4770,4770,0
|
|
20241210,165400,743534670,4770,4770,4770,4770,0
|
|
20241210,165300,743534670,4770,4770,4770,4770,0
|
|
20241210,165200,743534670,4770,4770,4770,4770,0
|
|
20241210,165100,743534670,4770,4770,4770,4770,0
|
|
20241210,165000,743534670,4770,4770,4770,4770,0
|
|
20241210,164900,743534670,4770,4770,4770,4770,0
|
|
20241210,164800,743534670,4770,4770,4770,4770,0
|
|
20241210,164700,743534670,4770,4770,4770,4770,0
|
|
20241210,164600,743534670,4770,4770,4770,4770,0
|
|
20241210,164500,743534670,4770,4770,4770,4770,0
|
|
20241210,164400,743534670,4770,4770,4770,4770,0
|
|
20241210,164300,743534670,4770,4770,4770,4770,0
|
|
20241210,164200,743534670,4770,4770,4770,4770,0
|
|
20241210,164100,743534670,4770,4770,4770,4770,0
|
|
20241210,164000,743534670,4770,4770,4770,4770,0
|
|
20241210,163900,743534670,4770,4770,4770,4770,0
|
|
20241210,163800,743534670,4770,4770,4770,4770,1594
|
|
20241210,163700,743534670,4770,4770,4770,4770,0
|
|
20241210,163600,743534670,4770,4770,4770,4770,0
|
|
20241210,163500,743534670,4770,4770,4770,4770,0
|
|
20241210,163400,743534670,4770,4770,4770,4770,0
|
|
20241210,163300,743534670,4770,4770,4770,4770,0
|
|
20241210,163200,743534670,4770,4770,4770,4770,0
|
|
20241210,163100,743534670,4770,4770,4770,4770,0
|
|
20241210,163000,743534670,4770,4770,4770,4770,0
|
|
20241210,162900,743534670,4770,4770,4770,4770,0
|
|
20241210,162800,743534670,4770,4770,4770,4770,0
|
|
20241210,162700,743534670,4770,4770,4770,4770,0
|
|
20241210,162600,743534670,4770,4770,4770,4770,0
|
|
20241210,162500,743534670,4770,4770,4770,4770,0
|
|
20241210,162400,743534670,4770,4770,4770,4770,0
|
|
20241210,162300,743534670,4770,4770,4770,4770,0
|
|
20241210,162200,743534670,4770,4770,4770,4770,0
|
|
20241210,162100,743534670,4770,4770,4770,4770,0
|
|
20241210,162000,743534670,4770,4770,4770,4770,0
|
|
20241210,161900,743534670,4770,4770,4770,4770,0
|
|
20241210,161800,743534670,4770,4770,4770,4770,0
|
|
20241210,161700,743534670,4770,4770,4770,4770,0
|
|
20241210,161600,743534670,4770,4770,4770,4770,0
|
|
20241210,161500,743534670,4770,4770,4770,4770,0
|
|
20241210,161400,743534670,4770,4770,4770,4770,0
|
|
20241210,161300,743534670,4770,4770,4770,4770,0
|
|
20241210,161200,743534670,4770,4770,4770,4770,0
|
|
20241210,161100,743534670,4770,4770,4770,4770,0
|
|
20241210,161000,743534670,4770,4770,4770,4770,0
|
|
20241210,160900,743534670,4770,4770,4770,4770,0
|
|
20241210,160800,743534670,4770,4770,4770,4770,1594
|
|
20241210,160700,743534670,4770,4770,4770,4770,0
|
|
20241210,160600,743534670,4770,4770,4770,4770,0
|
|
20241210,160500,743534670,4770,4770,4770,4770,0
|
|
20241210,160400,743534670,4770,4770,4770,4770,0
|
|
20241210,160300,743534670,4770,4770,4770,4770,0
|
|
20241210,160200,743534670,4770,4770,4770,4770,0
|
|
20241210,160100,743534670,4770,4770,4770,4770,0
|
|
20241210,160000,743534670,4770,4770,4770,4770,0
|
|
20241210,155900,743534670,4770,4770,4770,4770,0
|
|
20241210,155800,743534670,4770,4770,4770,4770,0
|
|
20241210,155700,743534670,4770,4770,4770,4770,0
|
|
20241210,155600,743534670,4770,4770,4770,4770,0
|
|
20241210,155500,743534670,4770,4770,4770,4770,0
|
|
20241210,155400,743534670,4770,4770,4770,4770,0
|
|
20241210,155300,743534670,4770,4770,4770,4770,0
|
|
20241210,155200,743534670,4770,4770,4770,4770,0
|
|
20241210,155100,743534670,4770,4770,4770,4770,0
|
|
20241210,155000,743534670,4770,4770,4770,4770,0
|
|
20241210,154900,743534670,4770,4770,4770,4770,0
|
|
20241210,154800,743534670,4770,4770,4770,4770,0
|
|
20241210,154700,743534670,4770,4770,4770,4770,0
|
|
20241210,154600,743534670,4770,4770,4770,4770,0
|
|
20241210,154500,743534670,4770,4770,4770,4770,0
|
|
20241210,154400,743534670,4770,4770,4770,4770,0
|
|
20241210,154300,743534670,4770,4770,4770,4770,0
|
|
20241210,154200,743534670,4770,4770,4770,4770,0
|
|
20241210,154100,743534670,4770,4770,4770,4770,0
|
|
20241210,154000,743534670,4770,4770,4770,4770,0
|
|
20241210,153900,743534670,4770,4770,4770,4770,0
|
|
20241210,153800,743534670,4770,4770,4770,4770,1594
|
|
20241210,153700,743534670,4770,4770,4770,4770,0
|
|
20241210,153600,743534670,4770,4770,4770,4770,0
|
|
20241210,153500,743534670,4770,4770,4770,4770,0
|
|
20241210,153400,743534670,4770,4770,4770,4770,0
|
|
20241210,153300,743534670,4770,4770,4770,4770,0
|
|
20241210,153200,743534670,4770,4770,4770,4770,0
|
|
20241210,153100,743534670,4770,4770,4770,4770,0
|
|
20241210,153000,743534670,4770,4770,4770,4770,1594
|
|
20241210,152900,735931290,4780,4780,4780,4780,0
|
|
20241210,152800,735931290,4780,4780,4780,4780,0
|
|
20241210,152700,735931290,4780,4780,4780,4780,0
|
|
20241210,152600,735931290,4780,4780,4780,4780,0
|
|
20241210,152500,735931290,4780,4780,4780,4780,0
|
|
20241210,152400,735931290,4780,4780,4780,4780,0
|
|
20241210,152300,735931290,4780,4780,4780,4780,0
|
|
20241210,152200,735931290,4780,4780,4780,4780,0
|
|
20241210,152100,735931290,4780,4780,4780,4780,0
|
|
20241210,152000,735931290,4780,4780,4780,4780,0
|
|
20241210,151900,735931290,4780,4785,4785,4780,303
|
|
20241210,151800,734482075,4780,4780,4780,4780,208
|
|
20241210,151700,733487835,4785,4775,4785,4775,53
|
|
20241210,151600,733234245,4770,4775,4775,4760,76
|
|
20241210,151500,732872440,4790,4790,4790,4790,0
|
|
20241210,151400,732872440,4790,4780,4790,4780,188
|
|
20241210,151300,731972840,4780,4765,4780,4765,147
|
|
20241210,151200,731270880,4765,4755,4785,4755,206
|
|
20241210,151100,730285400,4765,4755,4765,4755,393
|
|
20241210,151000,728413975,4740,4740,4740,4740,5
|
|
20241210,150900,728390275,4740,4730,4755,4725,187
|
|
20241210,150800,727504230,4730,4730,4730,4730,5
|
|
20241210,150700,727480580,4730,4730,4730,4730,7
|
|
20241210,150600,727447470,4730,4715,4735,4715,75
|
|
20241210,150500,727092950,4715,4740,4740,4710,3992
|
|
20241210,150400,708268090,4740,4740,4740,4740,3
|
|
20241210,150300,708253870,4735,4730,4740,4730,962
|
|
20241210,150200,703698810,4730,4730,4730,4730,7
|
|
20241210,150100,703665700,4730,4735,4735,4725,1251
|
|
20241210,150000,697748535,4740,4740,4740,4740,0
|
|
20241210,145900,697748535,4740,4740,4740,4740,10
|
|
20241210,145800,697701135,4740,4740,4740,4740,0
|
|
20241210,145700,697701135,4740,4740,4740,4740,3
|
|
20241210,145600,697686915,4735,4735,4740,4735,1059
|
|
20241210,145500,692671100,4740,4740,4740,4740,1398
|
|
20241210,145400,686044580,4755,4755,4755,4755,0
|
|
20241210,145300,686044580,4755,4745,4755,4745,420
|
|
20241210,145200,684047660,4745,4745,4745,4745,0
|
|
20241210,145100,684047660,4745,4745,4750,4745,602
|
|
20241210,145000,681190575,4745,4745,4750,4745,110
|
|
20241210,144900,680668130,4745,4745,4745,4745,7
|
|
20241210,144800,680634915,4745,4745,4745,4745,257
|
|
20241210,144700,679415450,4745,4745,4745,4745,245
|
|
20241210,144600,678252925,4745,4745,4745,4745,1
|
|
20241210,144500,678248180,4745,4745,4745,4740,174
|
|
20241210,144400,677422815,4740,4745,4745,4740,1505
|
|
20241210,144300,670286610,4750,4750,4750,4750,0
|
|
20241210,144200,670286610,4750,4750,4750,4750,265
|
|
20241210,144100,669027860,4750,4750,4750,4750,732
|
|
20241210,144000,665550860,4750,4750,4750,4750,321
|
|
20241210,143900,664026110,4750,4750,4750,4750,2181
|
|
20241210,143800,653666360,4750,4745,4750,4745,2277
|
|
20241210,143700,642852110,4745,4745,4745,4745,0
|
|
20241210,143600,642852110,4745,4745,4745,4745,0
|
|
20241210,143500,642852110,4745,4745,4745,4745,0
|
|
20241210,143400,642852110,4745,4745,4745,4745,0
|
|
20241210,143300,642852110,4745,4745,4745,4745,150
|
|
20241210,143200,642140360,4745,4745,4745,4745,0
|
|
20241210,143100,642140360,4745,4745,4745,4745,0
|
|
20241210,143000,642140360,4745,4745,4745,4745,0
|
|
20241210,142900,642140360,4745,4750,4750,4745,2008
|
|
20241210,142800,632602400,4745,4745,4745,4745,0
|
|
20241210,142700,632602400,4745,4745,4750,4745,101
|
|
20241210,142600,632122780,4745,4745,4745,4745,0
|
|
20241210,142500,632122780,4745,4745,4745,4745,300
|
|
20241210,142400,630699280,4745,4745,4745,4745,0
|
|
20241210,142300,630699280,4745,4745,4745,4745,176
|
|
20241210,142200,629864160,4750,4750,4750,4750,730
|
|
20241210,142100,626396660,4750,4750,4750,4750,0
|
|
20241210,142000,626396660,4750,4750,4750,4750,1
|
|
20241210,141900,626391910,4745,4745,4745,4745,0
|
|
20241210,141800,626391910,4745,4745,4745,4745,0
|
|
20241210,141700,626391910,4745,4745,4745,4745,1000
|
|
20241210,141600,621646910,4750,4765,4765,4750,216
|
|
20241210,141500,620620265,4750,4750,4750,4750,10
|
|
20241210,141400,620572765,4755,4750,4760,4750,3002
|
|
20241210,141300,606308250,4745,4745,4745,4745,2000
|
|
20241210,141200,596818250,4750,4750,4750,4750,334
|
|
20241210,141100,595231750,4740,4740,4740,4740,0
|
|
20241210,141000,595231750,4740,4745,4750,4740,1169
|
|
20241210,140900,589686505,4745,4750,4750,4740,569
|
|
20241210,140800,586988560,4745,4750,4750,4745,727
|
|
20241210,140700,583536780,4740,4760,4760,4740,3510
|
|
20241210,140600,566887260,4780,4780,4780,4775,4
|
|
20241210,140500,566868150,4750,4750,4750,4750,498
|
|
20241210,140400,564502650,4740,4740,4740,4740,2374
|
|
20241210,140300,553249890,4750,4745,4750,4745,403
|
|
20241210,140200,551337120,4750,4755,4755,4750,4007
|
|
20241210,140100,532298860,4755,4770,4770,4750,6309
|
|
20241210,140000,502280005,4770,4765,4770,4760,2381
|
|
20241210,135900,490933020,4760,4760,4760,4760,0
|
|
20241210,135800,490933020,4760,4750,4760,4750,6
|
|
20241210,135700,490904495,4750,4750,4750,4750,0
|
|
20241210,135600,490904495,4750,4750,4750,4750,350
|
|
20241210,135500,489241995,4750,4750,4750,4750,0
|
|
20241210,135400,489241995,4750,4750,4750,4750,177
|
|
20241210,135300,488401245,4750,4745,4750,4745,1573
|
|
20241210,135200,480934740,4745,4750,4750,4745,2287
|
|
20241210,135100,470073765,4750,4750,4750,4750,1105
|
|
20241210,135000,464825015,4745,4745,4745,4745,0
|
|
20241210,134900,464825015,4745,4745,4745,4745,0
|
|
20241210,134800,464825015,4745,4745,4745,4745,650
|
|
20241210,134700,461740765,4750,4750,4750,4750,1868
|
|
20241210,134600,452867765,4750,4750,4750,4750,1029
|
|
20241210,134500,447980015,4745,4750,4750,4745,1967
|
|
20241210,134400,438639265,4750,4750,4750,4750,1014
|
|
20241210,134300,433822765,4755,4750,4785,4750,245
|
|
20241210,134200,432656885,4750,4750,4750,4750,1500
|
|
20241210,134100,425531885,4745,4745,4745,4745,1000
|
|
20241210,134000,420786885,4750,4750,4750,4750,1543
|
|
20241210,133900,413457635,4750,4750,4750,4745,1076
|
|
20241210,133800,408347230,4750,4750,4750,4750,2000
|
|
20241210,133700,398847230,4745,4750,4750,4745,1000
|
|
20241210,133600,394100720,4765,4765,4765,4765,0
|
|
20241210,133500,394100720,4765,4760,4765,4760,751
|
|
20241210,133400,390522225,4755,4755,4755,4755,0
|
|
20241210,133300,390522225,4755,4755,4755,4755,500
|
|
20241210,133200,388144725,4765,4765,4765,4765,5
|
|
20241210,133100,388120900,4775,4775,4775,4775,0
|
|
20241210,133000,388120900,4775,4760,4775,4760,1473
|
|
20241210,132900,381092890,4750,4750,4750,4750,348
|
|
20241210,132800,379439890,4750,4750,4750,4750,0
|
|
20241210,132700,379439890,4750,4750,4750,4750,5
|
|
20241210,132600,379416140,4750,4750,4750,4750,0
|
|
20241210,132500,379416140,4750,4750,4750,4750,0
|
|
20241210,132400,379416140,4750,4750,4750,4750,0
|
|
20241210,132300,379416140,4750,4750,4750,4750,147
|
|
20241210,132200,378717890,4750,4750,4750,4750,500
|
|
20241210,132100,376342890,4750,4750,4750,4750,0
|
|
20241210,132000,376342890,4750,4750,4750,4750,0
|
|
20241210,131900,376342890,4750,4750,4750,4750,250
|
|
20241210,131800,375155390,4750,4750,4750,4750,0
|
|
20241210,131700,375155390,4750,4755,4760,4750,1654
|
|
20241210,131600,367287590,4760,4760,4760,4760,0
|
|
20241210,131500,367287590,4760,4760,4760,4760,1000
|
|
20241210,131400,362527590,4760,4760,4760,4760,2000
|
|
20241210,131300,353007590,4765,4765,4765,4765,261
|
|
20241210,131200,351763925,4765,4765,4765,4765,0
|
|
20241210,131100,351763925,4765,4765,4765,4765,739
|
|
20241210,131000,348242590,4775,4775,4775,4775,0
|
|
20241210,130900,348242590,4775,4765,4775,4765,2349
|
|
20241210,130800,337039980,4765,4765,4765,4765,0
|
|
20241210,130700,337039980,4765,4765,4765,4765,0
|
|
20241210,130600,337039980,4765,4765,4765,4765,65
|
|
20241210,130500,336730255,4760,4760,4760,4760,0
|
|
20241210,130400,336730255,4760,4760,4760,4760,0
|
|
20241210,130300,336730255,4760,4760,4760,4760,0
|
|
20241210,130200,336730255,4760,4755,4760,4755,294
|
|
20241210,130100,335331080,4755,4755,4755,4755,98
|
|
20241210,130000,334865090,4765,4765,4765,4765,0
|
|
20241210,125900,334865090,4765,4765,4765,4765,0
|
|
20241210,125800,334865090,4765,4765,4765,4765,0
|
|
20241210,125700,334865090,4765,4765,4765,4765,0
|
|
20241210,125600,334865090,4765,4760,4765,4755,900
|
|
20241210,125500,330581090,4760,4760,4760,4760,102
|
|
20241210,125400,330095570,4765,4765,4765,4765,0
|
|
20241210,125300,330095570,4765,4765,4765,4760,18
|
|
20241210,125200,330009805,4765,4765,4765,4765,2
|
|
20241210,125100,330000275,4760,4760,4760,4760,0
|
|
20241210,125000,330000275,4760,4760,4760,4760,1
|
|
20241210,124900,329995515,4770,4770,4770,4770,0
|
|
20241210,124800,329995515,4770,4760,4770,4760,500
|
|
20241210,124700,327615505,4765,4770,4770,4765,1177
|
|
20241210,124600,322001720,4775,4775,4775,4775,0
|
|
20241210,124500,322001720,4775,4775,4775,4775,0
|
|
20241210,124400,322001720,4775,4775,4775,4775,0
|
|
20241210,124300,322001720,4775,4775,4775,4775,0
|
|
20241210,124200,322001720,4775,4775,4775,4775,3
|
|
20241210,124100,321987395,4770,4765,4770,4765,17
|
|
20241210,124000,321906310,4765,4765,4765,4765,0
|
|
20241210,123900,321906310,4765,4765,4765,4765,0
|
|
20241210,123800,321906310,4765,4765,4765,4765,0
|
|
20241210,123700,321906310,4765,4765,4765,4765,0
|
|
20241210,123600,321906310,4765,4765,4765,4765,0
|
|
20241210,123500,321906310,4765,4765,4765,4765,28
|
|
20241210,123400,321772890,4760,4745,4760,4745,9
|
|
20241210,123300,321730115,4745,4755,4755,4740,173
|
|
20241210,123200,320909690,4765,4730,4765,4730,6
|
|
20241210,123100,320881230,4730,4730,4730,4730,836
|
|
20241210,123000,316926950,4730,4730,4730,4725,2180
|
|
20241210,122900,306615560,4735,4740,4770,4735,50
|
|
20241210,122800,306378095,4730,4740,4740,4730,1007
|
|
20241210,122700,301613955,4740,4735,4740,4735,263
|
|
20241210,122600,300368630,4735,4745,4745,4735,109
|
|
20241210,122500,299851945,4745,4740,4745,4740,155
|
|
20241210,122400,299117220,4745,4780,4780,4745,12
|
|
20241210,122300,299060175,4765,4740,4765,4730,1234
|
|
20241210,122200,293214005,4745,4740,4745,4740,1220
|
|
20241210,122100,287430105,4740,4740,4740,4740,882
|
|
20241210,122000,283249425,4735,4760,4760,4735,1723
|
|
20241210,121900,275084450,4745,4730,4760,4730,1201
|
|
20241210,121800,269402255,4735,4745,4745,4735,258
|
|
20241210,121700,268179935,4740,4740,4760,4735,2847
|
|
20241210,121600,254689775,4745,4745,4745,4745,85
|
|
20241210,121500,254286450,4740,4745,4745,4730,1029
|
|
20241210,121400,249408710,4740,4755,4755,4740,3222
|
|
20241210,121300,234129450,4760,4760,4760,4760,258
|
|
20241210,121200,232901370,4760,4760,4760,4760,0
|
|
20241210,121100,232901370,4760,4760,4760,4760,113
|
|
20241210,121000,232363490,4760,4760,4760,4760,600
|
|
20241210,120900,229507490,4780,4780,4780,4780,0
|
|
20241210,120800,229507490,4780,4780,4780,4775,420
|
|
20241210,120700,227501960,4780,4780,4780,4780,1
|
|
20241210,120600,227497180,4785,4785,4785,4785,21
|
|
20241210,120500,227396695,4785,4785,4785,4785,0
|
|
20241210,120400,227396695,4785,4785,4785,4785,0
|
|
20241210,120300,227396695,4785,4785,4785,4785,0
|
|
20241210,120200,227396695,4785,4785,4785,4785,234
|
|
20241210,120100,226277005,4785,4785,4785,4785,0
|
|
20241210,120000,226277005,4785,4785,4785,4785,0
|
|
20241210,115900,226277005,4785,4780,4785,4780,7
|
|
20241210,115800,226243520,4785,4785,4785,4785,56
|
|
20241210,115700,225975560,4785,4785,4785,4785,0
|
|
20241210,115600,225975560,4785,4785,4785,4785,0
|
|
20241210,115500,225975560,4785,4785,4785,4785,0
|
|
20241210,115400,225975560,4785,4785,4785,4785,21
|
|
20241210,115300,225875075,4785,4785,4785,4785,0
|
|
20241210,115200,225875075,4785,4785,4785,4785,0
|
|
20241210,115100,225875075,4785,4775,4785,4775,356
|
|
20241210,115000,224174465,4785,4785,4785,4785,0
|
|
20241210,114900,224174465,4785,4785,4785,4785,0
|
|
20241210,114800,224174465,4785,4785,4785,4785,0
|
|
20241210,114700,224174465,4785,4785,4785,4785,0
|
|
20241210,114600,224174465,4785,4785,4785,4785,0
|
|
20241210,114500,224174465,4785,4785,4785,4785,0
|
|
20241210,114400,224174465,4785,4785,4785,4785,0
|
|
20241210,114300,224174465,4785,4785,4785,4785,0
|
|
20241210,114200,224174465,4785,4780,4785,4780,19
|
|
20241210,114100,224083555,4785,4785,4785,4785,0
|
|
20241210,114000,224083555,4785,4780,4785,4780,3
|
|
20241210,113900,224069210,4785,4780,4785,4780,101
|
|
20241210,113800,223586425,4780,4780,4780,4780,10
|
|
20241210,113700,223538625,4780,4765,4780,4765,2
|
|
20241210,113600,223529080,4780,4780,4780,4780,0
|
|
20241210,113500,223529080,4780,4780,4780,4780,0
|
|
20241210,113400,223529080,4780,4780,4780,4780,0
|
|
20241210,113300,223529080,4780,4780,4780,4780,0
|
|
20241210,113200,223529080,4780,4765,4780,4765,2
|
|
20241210,113100,223519535,4780,4780,4780,4780,0
|
|
20241210,113000,223519535,4780,4765,4780,4765,97
|
|
20241210,112900,223056820,4770,4770,4770,4770,1
|
|
20241210,112800,223052050,4760,4760,4760,4760,0
|
|
20241210,112700,223052050,4760,4760,4760,4760,5
|
|
20241210,112600,223028250,4760,4760,4760,4760,0
|
|
20241210,112500,223028250,4760,4760,4760,4760,5
|
|
20241210,112400,223004450,4750,4750,4750,4750,0
|
|
20241210,112300,223004450,4750,4750,4750,4750,6
|
|
20241210,112200,222975950,4760,4750,4760,4745,9
|
|
20241210,112100,222933135,4750,4755,4760,4750,10
|
|
20241210,112000,222885580,4750,4750,4750,4750,2
|
|
20241210,111900,222876080,4750,4750,4750,4750,6
|
|
20241210,111800,222847580,4750,4750,4750,4750,6
|
|
20241210,111700,222819080,4750,4750,4750,4750,5
|
|
20241210,111600,222795330,4750,4750,4750,4750,7
|
|
20241210,111500,222762080,4750,4745,4750,4745,5
|
|
20241210,111400,222738335,4745,4745,4745,4745,0
|
|
20241210,111300,222738335,4745,4755,4755,4740,2488
|
|
20241210,111200,210923655,4760,4765,4770,4755,2376
|
|
20241210,111100,199615705,4775,4775,4775,4775,0
|
|
20241210,111000,199615705,4775,4795,4795,4765,5786
|
|
20241210,110900,171990150,4795,4795,4795,4795,102
|
|
20241210,110800,171501060,4795,4795,4805,4795,21
|
|
20241210,110700,171400315,4805,4805,4805,4805,0
|
|
20241210,110600,171400315,4805,4805,4805,4805,0
|
|
20241210,110500,171400315,4805,4805,4805,4805,0
|
|
20241210,110400,171400315,4805,4805,4805,4805,4
|
|
20241210,110300,171381095,4810,4810,4810,4810,0
|
|
20241210,110200,171381095,4810,4810,4810,4810,512
|
|
20241210,110100,168918375,4810,4810,4815,4795,1332
|
|
20241210,110000,162514100,4810,4810,4810,4810,1
|
|
20241210,105900,162509290,4815,4790,4815,4790,3378
|
|
20241210,105800,146294930,4790,4790,4790,4790,0
|
|
20241210,105700,146294930,4790,4790,4790,4790,500
|
|
20241210,105600,143899930,4780,4780,4780,4780,0
|
|
20241210,105500,143899930,4780,4780,4780,4780,0
|
|
20241210,105400,143899930,4780,4780,4780,4780,0
|
|
20241210,105300,143899930,4780,4780,4780,4780,0
|
|
20241210,105200,143899930,4780,4785,4785,4780,100
|
|
20241210,105100,143421880,4800,4790,4800,4790,1106
|
|
20241210,105000,138120050,4785,4785,4785,4785,0
|
|
20241210,104900,138120050,4785,4785,4785,4785,0
|
|
20241210,104800,138120050,4785,4785,4785,4785,100
|
|
20241210,104700,137641550,4795,4790,4795,4790,4
|
|
20241210,104600,137622375,4795,4770,4795,4770,411
|
|
20241210,104500,135659950,4770,4770,4770,4770,0
|
|
20241210,104400,135659950,4770,4770,4770,4770,0
|
|
20241210,104300,135659950,4770,4770,4770,4770,0
|
|
20241210,104200,135659950,4770,4770,4770,4770,0
|
|
20241210,104100,135659950,4770,4770,4770,4770,11
|
|
20241210,104000,135607480,4790,4790,4790,4790,0
|
|
20241210,103900,135607480,4790,4790,4790,4790,0
|
|
20241210,103800,135607480,4790,4790,4790,4790,0
|
|
20241210,103700,135607480,4790,4790,4790,4790,0
|
|
20241210,103600,135607480,4790,4790,4790,4790,0
|
|
20241210,103500,135607480,4790,4790,4790,4790,0
|
|
20241210,103400,135607480,4790,4775,4790,4775,3931
|
|
20241210,103300,116817290,4780,4770,4780,4770,259
|
|
20241210,103200,115581850,4770,4770,4770,4770,1
|
|
20241210,103100,115577080,4760,4760,4760,4760,47
|
|
20241210,103000,115353360,4780,4780,4780,4780,0
|
|
20241210,102900,115353360,4780,4770,4780,4770,101
|
|
20241210,102800,114871580,4780,4765,4780,4765,21
|
|
20241210,102700,114771215,4750,4750,4750,4750,0
|
|
20241210,102600,114771215,4750,4750,4750,4750,0
|
|
20241210,102500,114771215,4750,4750,4750,4750,0
|
|
20241210,102400,114771215,4750,4760,4760,4750,150
|
|
20241210,102300,114058165,4780,4780,4780,4780,0
|
|
20241210,102200,114058165,4780,4765,4780,4765,151
|
|
20241210,102100,113336400,4765,4765,4765,4765,1
|
|
20241210,102000,113331635,4785,4785,4785,4785,0
|
|
20241210,101900,113331635,4785,4785,4785,4785,0
|
|
20241210,101800,113331635,4785,4785,4785,4785,0
|
|
20241210,101700,113331635,4785,4760,4785,4760,501
|
|
20241210,101600,110941130,4760,4760,4760,4760,0
|
|
20241210,101500,110941130,4760,4760,4760,4760,1
|
|
20241210,101400,110936370,4760,4760,4760,4760,101
|
|
20241210,101300,110455610,4755,4755,4755,4755,100
|
|
20241210,101200,109980110,4760,4760,4760,4760,100
|
|
20241210,101100,109504110,4760,4755,4760,4755,299
|
|
20241210,101000,108081870,4760,4755,4760,4755,101
|
|
20241210,100900,107601115,4765,4765,4765,4765,0
|
|
20241210,100800,107601115,4765,4750,4765,4730,1624
|
|
20241210,100700,99909590,4740,4740,4740,4740,10
|
|
20241210,100600,99862190,4750,4750,4750,4750,0
|
|
20241210,100500,99862190,4750,4750,4750,4750,1
|
|
20241210,100400,99857440,4750,4745,4750,4745,131
|
|
20241210,100300,99235690,4750,4750,4750,4750,3
|
|
20241210,100200,99221440,4750,4740,4750,4740,2
|
|
20241210,100100,99211950,4730,4730,4730,4730,1778
|
|
20241210,100000,90802010,4745,4760,4760,4745,783
|
|
20241210,095900,87081830,4760,4765,4765,4760,194
|
|
20241210,095800,86158320,4765,4765,4765,4765,2
|
|
20241210,095700,86148790,4765,4765,4765,4765,50
|
|
20241210,095600,85910540,4765,4750,4765,4750,101
|
|
20241210,095500,85429320,4745,4745,4745,4745,0
|
|
20241210,095400,85429320,4745,4735,4745,4735,777
|
|
20241210,095300,81744495,4730,4730,4730,4730,0
|
|
20241210,095200,81744495,4730,4725,4730,4725,3073
|
|
20241210,095100,67209565,4720,4720,4720,4720,3501
|
|
20241210,095000,50684845,4715,4715,4715,4715,0
|
|
20241210,094900,50684845,4715,4715,4715,4715,35
|
|
20241210,094800,50519820,4715,4720,4720,4715,460
|
|
20241210,094700,48350915,4725,4725,4725,4725,0
|
|
20241210,094600,48350915,4725,4725,4725,4725,1
|
|
20241210,094500,48346190,4720,4720,4720,4720,155
|
|
20241210,094400,47614590,4720,4720,4735,4720,465
|
|
20241210,094300,45419490,4720,4715,4720,4715,222
|
|
20241210,094200,44372380,4715,4715,4715,4715,11
|
|
20241210,094100,44320515,4700,4700,4700,4700,0
|
|
20241210,094000,44320515,4700,4700,4700,4700,0
|
|
20241210,093900,44320515,4700,4700,4700,4700,0
|
|
20241210,093800,44320515,4700,4700,4700,4700,1164
|
|
20241210,093700,38849715,4675,4700,4700,4675,859
|
|
20241210,093600,34816860,4700,4705,4705,4700,933
|
|
20241210,093500,30431755,4705,4705,4705,4705,4
|
|
20241210,093400,30412935,4705,4705,4705,4705,112
|
|
20241210,093300,29885975,4710,4710,4710,4710,0
|
|
20241210,093200,29885975,4710,4710,4710,4710,1
|
|
20241210,093100,29881265,4710,4710,4710,4710,1
|
|
20241210,093000,29876555,4710,4710,4710,4710,104
|
|
20241210,092900,29386715,4715,4715,4715,4715,0
|
|
20241210,092800,29386715,4715,4715,4715,4715,100
|
|
20241210,092700,28915215,4715,4715,4715,4715,0
|
|
20241210,092600,28915215,4715,4715,4715,4715,1
|
|
20241210,092500,28910500,4710,4710,4710,4710,4
|
|
20241210,092400,28891660,4710,4710,4710,4710,0
|
|
20241210,092300,28891660,4710,4710,4710,4710,113
|
|
20241210,092200,28359430,4710,4705,4710,4705,5
|
|
20241210,092100,28335890,4710,4720,4720,4710,43
|
|
20241210,092000,28132940,4745,4745,4745,4745,79
|
|
20241210,091900,27758085,4710,4705,4710,4705,42
|
|
20241210,091800,27560330,4725,4710,4725,4705,168
|
|
20241210,091700,26768035,4730,4730,4730,4710,100
|
|
20241210,091600,26295610,4785,4710,4785,4710,410
|
|
20241210,091500,24343835,4700,4700,4700,4700,48
|
|
20241210,091400,24118235,4680,4680,4680,4680,0
|
|
20241210,091300,24118235,4680,4680,4680,4680,49
|
|
20241210,091200,23888915,4680,4690,4690,4680,100
|
|
20241210,091100,23420415,4690,4685,4700,4685,385
|
|
20241210,091000,21614360,4690,4690,4690,4690,254
|
|
20241210,090900,20423100,4680,4680,4680,4680,42
|
|
20241210,090800,20226540,4645,4675,4710,4645,1207
|
|
20241210,090700,14571280,4630,4630,4630,4630,2
|
|
20241210,090600,14562020,4670,4670,4670,4670,100
|
|
20241210,090500,14095020,4660,4675,4675,4625,768
|
|
20241210,090400,10518245,4665,4665,4665,4665,0
|
|
20241210,090300,10518245,4665,4665,4665,4665,0
|
|
20241210,090200,10518245,4665,4620,4665,4620,388
|
|
20241210,090100,8715475,4605,4600,4605,4600,200
|
|
20241210,090000,7794975,4600,4580,4600,4580,1701
|