639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193600,177446435,4935,4935,4935,4935,640
|
|
20241230,193500,177446435,4935,4935,4935,4935,0
|
|
20241230,193400,177446435,4935,4935,4935,4935,0
|
|
20241230,193300,177446435,4935,4935,4935,4935,0
|
|
20241230,193200,177446435,4935,4935,4935,4935,0
|
|
20241230,193100,177446435,4935,4935,4935,4935,0
|
|
20241230,193000,177446435,4935,4935,4935,4935,0
|
|
20241230,192900,177446435,4935,4935,4935,4935,0
|
|
20241230,192800,177446435,4935,4935,4935,4935,0
|
|
20241230,192700,177446435,4935,4935,4935,4935,0
|
|
20241230,192600,177446435,4935,4935,4935,4935,0
|
|
20241230,192500,177446435,4935,4935,4935,4935,0
|
|
20241230,192400,177446435,4935,4935,4935,4935,0
|
|
20241230,192300,177446435,4935,4935,4935,4935,0
|
|
20241230,192200,177446435,4935,4935,4935,4935,0
|
|
20241230,192100,177446435,4935,4935,4935,4935,0
|
|
20241230,192000,177446435,4935,4935,4935,4935,0
|
|
20241230,191900,177446435,4935,4935,4935,4935,0
|
|
20241230,191800,177446435,4935,4935,4935,4935,0
|
|
20241230,191700,177446435,4935,4935,4935,4935,0
|
|
20241230,191600,177446435,4935,4935,4935,4935,0
|
|
20241230,191500,177446435,4935,4935,4935,4935,0
|
|
20241230,191400,177446435,4935,4935,4935,4935,0
|
|
20241230,191300,177446435,4935,4935,4935,4935,0
|
|
20241230,191200,177446435,4935,4935,4935,4935,0
|
|
20241230,191100,177446435,4935,4935,4935,4935,0
|
|
20241230,191000,177446435,4935,4935,4935,4935,0
|
|
20241230,190900,177446435,4935,4935,4935,4935,0
|
|
20241230,190800,177446435,4935,4935,4935,4935,0
|
|
20241230,190700,177446435,4935,4935,4935,4935,0
|
|
20241230,190600,177446435,4935,4935,4935,4935,640
|
|
20241230,190500,177446435,4935,4935,4935,4935,0
|
|
20241230,190400,177446435,4935,4935,4935,4935,0
|
|
20241230,190300,177446435,4935,4935,4935,4935,0
|
|
20241230,190200,177446435,4935,4935,4935,4935,0
|
|
20241230,190100,177446435,4935,4935,4935,4935,0
|
|
20241230,190000,177446435,4935,4935,4935,4935,0
|
|
20241230,185900,177446435,4935,4935,4935,4935,0
|
|
20241230,185800,177446435,4935,4935,4935,4935,0
|
|
20241230,185700,177446435,4935,4935,4935,4935,0
|
|
20241230,185600,177446435,4935,4935,4935,4935,0
|
|
20241230,185500,177446435,4935,4935,4935,4935,0
|
|
20241230,185400,177446435,4935,4935,4935,4935,0
|
|
20241230,185300,177446435,4935,4935,4935,4935,0
|
|
20241230,185200,177446435,4935,4935,4935,4935,0
|
|
20241230,185100,177446435,4935,4935,4935,4935,0
|
|
20241230,185000,177446435,4935,4935,4935,4935,0
|
|
20241230,184900,177446435,4935,4935,4935,4935,0
|
|
20241230,184800,177446435,4935,4935,4935,4935,0
|
|
20241230,184700,177446435,4935,4935,4935,4935,0
|
|
20241230,184600,177446435,4935,4935,4935,4935,0
|
|
20241230,184500,177446435,4935,4935,4935,4935,0
|
|
20241230,184400,177446435,4935,4935,4935,4935,0
|
|
20241230,184300,177446435,4935,4935,4935,4935,0
|
|
20241230,184200,177446435,4935,4935,4935,4935,0
|
|
20241230,184100,177446435,4935,4935,4935,4935,0
|
|
20241230,184000,177446435,4935,4935,4935,4935,0
|
|
20241230,183900,177446435,4935,4935,4935,4935,0
|
|
20241230,183800,177446435,4935,4935,4935,4935,0
|
|
20241230,183700,177446435,4935,4935,4935,4935,0
|
|
20241230,183600,177446435,4935,4935,4935,4935,640
|
|
20241230,183500,177446435,4935,4935,4935,4935,0
|
|
20241230,183400,177446435,4935,4935,4935,4935,0
|
|
20241230,183300,177446435,4935,4935,4935,4935,0
|
|
20241230,183200,177446435,4935,4935,4935,4935,0
|
|
20241230,183100,177446435,4935,4935,4935,4935,0
|
|
20241230,183000,177446435,4935,4935,4935,4935,0
|
|
20241230,182900,177446435,4935,4935,4935,4935,0
|
|
20241230,182800,177446435,4935,4935,4935,4935,0
|
|
20241230,182700,177446435,4935,4935,4935,4935,0
|
|
20241230,182600,177446435,4935,4935,4935,4935,0
|
|
20241230,182500,177446435,4935,4935,4935,4935,0
|
|
20241230,182400,177446435,4935,4935,4935,4935,0
|
|
20241230,182300,177446435,4935,4935,4935,4935,0
|
|
20241230,182200,177446435,4935,4935,4935,4935,0
|
|
20241230,182100,177446435,4935,4935,4935,4935,0
|
|
20241230,182000,177446435,4935,4935,4935,4935,0
|
|
20241230,181900,177446435,4935,4935,4935,4935,0
|
|
20241230,181800,177446435,4935,4935,4935,4935,0
|
|
20241230,181700,177446435,4935,4935,4935,4935,0
|
|
20241230,181600,177446435,4935,4935,4935,4935,0
|
|
20241230,181500,177446435,4935,4935,4935,4935,0
|
|
20241230,181400,177446435,4935,4935,4935,4935,0
|
|
20241230,181300,177446435,4935,4935,4935,4935,0
|
|
20241230,181200,177446435,4935,4935,4935,4935,0
|
|
20241230,181100,177446435,4935,4935,4935,4935,0
|
|
20241230,181000,177446435,4935,4935,4935,4935,0
|
|
20241230,180900,177446435,4935,4935,4935,4935,0
|
|
20241230,180800,177446435,4935,4935,4935,4935,0
|
|
20241230,180700,177446435,4935,4935,4935,4935,0
|
|
20241230,180600,177446435,4935,4935,4935,4935,640
|
|
20241230,180500,177446435,4935,4935,4935,4935,0
|
|
20241230,180400,177446435,4935,4935,4935,4935,0
|
|
20241230,180300,177446435,4935,4935,4935,4935,0
|
|
20241230,180200,177446435,4935,4935,4935,4935,0
|
|
20241230,180100,177446435,4935,4935,4935,4935,0
|
|
20241230,180000,177446435,4935,4935,4935,4935,0
|
|
20241230,175900,177446435,4935,4935,4935,4935,0
|
|
20241230,175800,177446435,4935,4935,4935,4935,0
|
|
20241230,175700,177446435,4935,4935,4935,4935,0
|
|
20241230,175600,177446435,4935,4935,4935,4935,0
|
|
20241230,175500,177446435,4935,4935,4935,4935,0
|
|
20241230,175400,177446435,4935,4935,4935,4935,0
|
|
20241230,175300,177446435,4935,4935,4935,4935,0
|
|
20241230,175200,177446435,4935,4935,4935,4935,0
|
|
20241230,175100,177446435,4935,4935,4935,4935,0
|
|
20241230,175000,177446435,4935,4935,4935,4935,0
|
|
20241230,174900,177446435,4935,4935,4935,4935,0
|
|
20241230,174800,177446435,4935,4935,4935,4935,0
|
|
20241230,174700,177446435,4935,4935,4935,4935,0
|
|
20241230,174600,177446435,4935,4935,4935,4935,0
|
|
20241230,174500,177446435,4935,4935,4935,4935,0
|
|
20241230,174400,177446435,4935,4935,4935,4935,0
|
|
20241230,174300,177446435,4935,4935,4935,4935,0
|
|
20241230,174200,177446435,4935,4935,4935,4935,0
|
|
20241230,174100,177446435,4935,4935,4935,4935,0
|
|
20241230,174000,177446435,4935,4935,4935,4935,0
|
|
20241230,173900,177446435,4935,4935,4935,4935,0
|
|
20241230,173800,177446435,4935,4935,4935,4935,0
|
|
20241230,173700,177446435,4935,4935,4935,4935,0
|
|
20241230,173600,177446435,4935,4935,4935,4935,640
|
|
20241230,173500,177446435,4935,4935,4935,4935,0
|
|
20241230,173400,177446435,4935,4935,4935,4935,0
|
|
20241230,173300,177446435,4935,4935,4935,4935,0
|
|
20241230,173200,177446435,4935,4935,4935,4935,0
|
|
20241230,173100,177446435,4935,4935,4935,4935,0
|
|
20241230,173000,177446435,4935,4935,4935,4935,0
|
|
20241230,172900,177446435,4935,4935,4935,4935,0
|
|
20241230,172800,177446435,4935,4935,4935,4935,0
|
|
20241230,172700,177446435,4935,4935,4935,4935,0
|
|
20241230,172600,177446435,4935,4935,4935,4935,0
|
|
20241230,172500,177446435,4935,4935,4935,4935,0
|
|
20241230,172400,177446435,4935,4935,4935,4935,0
|
|
20241230,172300,177446435,4935,4935,4935,4935,0
|
|
20241230,172200,177446435,4935,4935,4935,4935,0
|
|
20241230,172100,177446435,4935,4935,4935,4935,0
|
|
20241230,172000,177446435,4935,4935,4935,4935,0
|
|
20241230,171900,177446435,4935,4935,4935,4935,0
|
|
20241230,171800,177446435,4935,4935,4935,4935,0
|
|
20241230,171700,177446435,4935,4935,4935,4935,0
|
|
20241230,171600,177446435,4935,4935,4935,4935,0
|
|
20241230,171500,177446435,4935,4935,4935,4935,0
|
|
20241230,171400,177446435,4935,4935,4935,4935,0
|
|
20241230,171300,177446435,4935,4935,4935,4935,0
|
|
20241230,171200,177446435,4935,4935,4935,4935,0
|
|
20241230,171100,177446435,4935,4935,4935,4935,0
|
|
20241230,171000,177446435,4935,4935,4935,4935,0
|
|
20241230,170900,177446435,4935,4935,4935,4935,0
|
|
20241230,170800,177446435,4935,4935,4935,4935,0
|
|
20241230,170700,177446435,4935,4935,4935,4935,0
|
|
20241230,170600,177446435,4935,4935,4935,4935,640
|
|
20241230,170500,177446435,4935,4935,4935,4935,0
|
|
20241230,170400,177446435,4935,4935,4935,4935,0
|
|
20241230,170300,177446435,4935,4935,4935,4935,0
|
|
20241230,170200,177446435,4935,4935,4935,4935,0
|
|
20241230,170100,177446435,4935,4935,4935,4935,0
|
|
20241230,170000,177446435,4935,4935,4935,4935,0
|
|
20241230,165900,177446435,4935,4935,4935,4935,0
|
|
20241230,165800,177446435,4935,4935,4935,4935,0
|
|
20241230,165700,177446435,4935,4935,4935,4935,0
|
|
20241230,165600,177446435,4935,4935,4935,4935,0
|
|
20241230,165500,177446435,4935,4935,4935,4935,0
|
|
20241230,165400,177446435,4935,4935,4935,4935,0
|
|
20241230,165300,177446435,4935,4935,4935,4935,0
|
|
20241230,165200,177446435,4935,4935,4935,4935,0
|
|
20241230,165100,177446435,4935,4935,4935,4935,0
|
|
20241230,165000,177446435,4935,4935,4935,4935,0
|
|
20241230,164900,177446435,4935,4935,4935,4935,0
|
|
20241230,164800,177446435,4935,4935,4935,4935,0
|
|
20241230,164700,177446435,4935,4935,4935,4935,0
|
|
20241230,164600,177446435,4935,4935,4935,4935,0
|
|
20241230,164500,177446435,4935,4935,4935,4935,0
|
|
20241230,164400,177446435,4935,4935,4935,4935,0
|
|
20241230,164300,177446435,4935,4935,4935,4935,0
|
|
20241230,164200,177446435,4935,4935,4935,4935,0
|
|
20241230,164100,177446435,4935,4935,4935,4935,0
|
|
20241230,164000,177446435,4935,4935,4935,4935,0
|
|
20241230,163900,177446435,4935,4935,4935,4935,0
|
|
20241230,163800,177446435,4935,4935,4935,4935,0
|
|
20241230,163700,177446435,4935,4935,4935,4935,0
|
|
20241230,163600,177446435,4935,4935,4935,4935,640
|
|
20241230,163500,177446435,4935,4935,4935,4935,0
|
|
20241230,163400,177446435,4935,4935,4935,4935,0
|
|
20241230,163300,177446435,4935,4935,4935,4935,0
|
|
20241230,163200,177446435,4935,4935,4935,4935,0
|
|
20241230,163100,177446435,4935,4935,4935,4935,0
|
|
20241230,163000,177446435,4935,4935,4935,4935,0
|
|
20241230,162900,177446435,4935,4935,4935,4935,0
|
|
20241230,162800,177446435,4935,4935,4935,4935,0
|
|
20241230,162700,177446435,4935,4935,4935,4935,0
|
|
20241230,162600,177446435,4935,4935,4935,4935,0
|
|
20241230,162500,177446435,4935,4935,4935,4935,0
|
|
20241230,162400,177446435,4935,4935,4935,4935,0
|
|
20241230,162300,177446435,4935,4935,4935,4935,0
|
|
20241230,162200,177446435,4935,4935,4935,4935,0
|
|
20241230,162100,177446435,4935,4935,4935,4935,0
|
|
20241230,162000,177446435,4935,4935,4935,4935,0
|
|
20241230,161900,177446435,4935,4935,4935,4935,0
|
|
20241230,161800,177446435,4935,4935,4935,4935,0
|
|
20241230,161700,177446435,4935,4935,4935,4935,0
|
|
20241230,161600,177446435,4935,4935,4935,4935,0
|
|
20241230,161500,177446435,4935,4935,4935,4935,0
|
|
20241230,161400,177446435,4935,4935,4935,4935,0
|
|
20241230,161300,177446435,4935,4935,4935,4935,0
|
|
20241230,161200,177446435,4935,4935,4935,4935,0
|
|
20241230,161100,177446435,4935,4935,4935,4935,0
|
|
20241230,161000,177446435,4935,4935,4935,4935,0
|
|
20241230,160900,177446435,4935,4935,4935,4935,0
|
|
20241230,160800,177446435,4935,4935,4935,4935,0
|
|
20241230,160700,177446435,4935,4935,4935,4935,0
|
|
20241230,160600,177446435,4935,4935,4935,4935,640
|
|
20241230,160500,177446435,4935,4935,4935,4935,0
|
|
20241230,160400,177446435,4935,4935,4935,4935,0
|
|
20241230,160300,177446435,4935,4935,4935,4935,0
|
|
20241230,160200,177446435,4935,4935,4935,4935,0
|
|
20241230,160100,177446435,4935,4935,4935,4935,0
|
|
20241230,160000,177446435,4935,4935,4935,4935,0
|
|
20241230,155900,177446435,4935,4935,4935,4935,0
|
|
20241230,155800,177446435,4935,4935,4935,4935,0
|
|
20241230,155700,177446435,4935,4935,4935,4935,0
|
|
20241230,155600,177446435,4935,4935,4935,4935,0
|
|
20241230,155500,177446435,4935,4935,4935,4935,0
|
|
20241230,155400,177446435,4935,4935,4935,4935,0
|
|
20241230,155300,177446435,4935,4935,4935,4935,0
|
|
20241230,155200,177446435,4935,4935,4935,4935,0
|
|
20241230,155100,177446435,4935,4935,4935,4935,0
|
|
20241230,155000,177446435,4935,4935,4935,4935,0
|
|
20241230,154900,177446435,4935,4935,4935,4935,0
|
|
20241230,154800,177446435,4935,4935,4935,4935,0
|
|
20241230,154700,177446435,4935,4935,4935,4935,0
|
|
20241230,154600,177446435,4935,4935,4935,4935,0
|
|
20241230,154500,177446435,4935,4935,4935,4935,0
|
|
20241230,154400,177446435,4935,4935,4935,4935,0
|
|
20241230,154300,177446435,4935,4935,4935,4935,0
|
|
20241230,154200,177446435,4935,4935,4935,4935,0
|
|
20241230,154100,177446435,4935,4935,4935,4935,0
|
|
20241230,154000,177446435,4935,4935,4935,4935,0
|
|
20241230,153900,177446435,4935,4935,4935,4935,0
|
|
20241230,153800,177446435,4935,4935,4935,4935,0
|
|
20241230,153700,177446435,4935,4935,4935,4935,0
|
|
20241230,153600,177446435,4935,4935,4935,4935,640
|
|
20241230,153500,177446435,4935,4935,4935,4935,0
|
|
20241230,153400,177446435,4935,4935,4935,4935,0
|
|
20241230,153300,177446435,4935,4935,4935,4935,0
|
|
20241230,153200,177446435,4935,4935,4935,4935,0
|
|
20241230,153100,177446435,4935,4935,4935,4935,0
|
|
20241230,153000,177446435,4935,4935,4935,4935,640
|
|
20241230,152900,174288035,4900,4900,4900,4900,0
|
|
20241230,152800,174288035,4900,4900,4900,4900,0
|
|
20241230,152700,174288035,4900,4900,4900,4900,0
|
|
20241230,152600,174288035,4900,4900,4900,4900,0
|
|
20241230,152500,174288035,4900,4900,4900,4900,0
|
|
20241230,152400,174288035,4900,4900,4900,4900,0
|
|
20241230,152300,174288035,4900,4900,4900,4900,0
|
|
20241230,152200,174288035,4900,4900,4900,4900,0
|
|
20241230,152100,174288035,4900,4900,4900,4900,0
|
|
20241230,152000,174288035,4900,4900,4900,4900,0
|
|
20241230,151900,174288035,4900,4915,4915,4900,17
|
|
20241230,151800,174204585,4915,4915,4915,4915,0
|
|
20241230,151700,174204585,4915,4915,4915,4915,50
|
|
20241230,151600,173958835,4900,4915,4915,4900,51
|
|
20241230,151500,173708185,4900,4900,4900,4900,400
|
|
20241230,151400,171748185,4900,4900,4900,4900,0
|
|
20241230,151300,171748185,4900,4900,4900,4900,0
|
|
20241230,151200,171748185,4900,4900,4900,4900,100
|
|
20241230,151100,171258185,4895,4895,4895,4895,0
|
|
20241230,151000,171258185,4895,4895,4895,4895,0
|
|
20241230,150900,171258185,4895,4895,4895,4895,0
|
|
20241230,150800,171258185,4895,4895,4895,4895,0
|
|
20241230,150700,171258185,4895,4895,4895,4895,0
|
|
20241230,150600,171258185,4895,4895,4895,4895,0
|
|
20241230,150500,171258185,4895,4895,4895,4895,1600
|
|
20241230,150400,163426185,4895,4900,4900,4895,1397
|
|
20241230,150300,156587835,4895,4895,4895,4895,0
|
|
20241230,150200,156587835,4895,4895,4895,4895,0
|
|
20241230,150100,156587835,4895,4895,4895,4895,0
|
|
20241230,150000,156587835,4895,4895,4895,4895,1
|
|
20241230,145900,156582940,4915,4915,4915,4915,0
|
|
20241230,145800,156582940,4915,4915,4915,4915,0
|
|
20241230,145700,156582940,4915,4915,4915,4915,1
|
|
20241230,145600,156578025,4895,4895,4895,4895,0
|
|
20241230,145500,156578025,4895,4905,4905,4895,2068
|
|
20241230,145400,146449815,4900,4920,4920,4900,1349
|
|
20241230,145300,139836050,4910,4915,4915,4910,287
|
|
20241230,145200,138426875,4920,4920,4920,4920,0
|
|
20241230,145100,138426875,4920,4920,4920,4920,0
|
|
20241230,145000,138426875,4920,4920,4920,4920,0
|
|
20241230,144900,138426875,4920,4920,4920,4920,0
|
|
20241230,144800,138426875,4920,4920,4920,4920,0
|
|
20241230,144700,138426875,4920,4915,4920,4915,22
|
|
20241230,144600,138318690,4915,4915,4915,4915,0
|
|
20241230,144500,138318690,4915,4915,4915,4915,1
|
|
20241230,144400,138313775,4910,4910,4910,4910,200
|
|
20241230,144300,137331775,4910,4910,4910,4910,0
|
|
20241230,144200,137331775,4910,4910,4910,4910,87
|
|
20241230,144100,136904605,4910,4910,4910,4910,0
|
|
20241230,144000,136904605,4910,4910,4910,4910,0
|
|
20241230,143900,136904605,4910,4910,4910,4910,0
|
|
20241230,143800,136904605,4910,4910,4910,4910,0
|
|
20241230,143700,136904605,4910,4910,4910,4910,54
|
|
20241230,143600,136639465,4910,4925,4925,4910,142
|
|
20241230,143500,135941440,4910,4910,4910,4910,22
|
|
20241230,143400,135833420,4910,4910,4910,4905,2001
|
|
20241230,143300,126012095,4910,4915,4915,4910,1352
|
|
20241230,143200,119371525,4925,4925,4925,4925,3
|
|
20241230,143100,119356750,4920,4920,4920,4920,0
|
|
20241230,143000,119356750,4920,4920,4920,4920,5
|
|
20241230,142900,119332150,4920,4920,4920,4920,3
|
|
20241230,142800,119317390,4920,4920,4920,4920,119
|
|
20241230,142700,118731910,4925,4925,4925,4925,49
|
|
20241230,142600,118490585,4925,4925,4925,4925,1
|
|
20241230,142500,118485660,4920,4920,4920,4920,1
|
|
20241230,142400,118480740,4920,4920,4920,4920,0
|
|
20241230,142300,118480740,4920,4920,4940,4920,63
|
|
20241230,142200,118170760,4920,4920,4920,4920,0
|
|
20241230,142100,118170760,4920,4920,4920,4920,0
|
|
20241230,142000,118170760,4920,4915,4920,4915,301
|
|
20241230,141900,116691340,4920,4920,4920,4920,100
|
|
20241230,141800,116199340,4920,4920,4920,4920,0
|
|
20241230,141700,116199340,4920,4920,4920,4920,20
|
|
20241230,141600,116100940,4920,4925,4925,4920,43
|
|
20241230,141500,115889370,4920,4915,4920,4915,201
|
|
20241230,141400,114901450,4920,4920,4920,4920,1
|
|
20241230,141300,114896530,4920,4920,4920,4920,1
|
|
20241230,141200,114891610,4940,4940,4940,4940,0
|
|
20241230,141100,114891610,4940,4920,4940,4915,202
|
|
20241230,141000,113898705,4920,4920,4920,4920,0
|
|
20241230,140900,113898705,4920,4920,4920,4920,0
|
|
20241230,140800,113898705,4920,4920,4920,4920,2
|
|
20241230,140700,113888865,4920,4920,4920,4920,5
|
|
20241230,140600,113864265,4940,4940,4940,4940,0
|
|
20241230,140500,113864265,4940,4920,4940,4920,2
|
|
20241230,140400,113854405,4920,4920,4920,4920,100
|
|
20241230,140300,113362405,4920,4920,4920,4920,0
|
|
20241230,140200,113362405,4920,4920,4930,4920,22
|
|
20241230,140100,113253980,4935,4935,4935,4935,0
|
|
20241230,140000,113253980,4935,4925,4935,4915,721
|
|
20241230,135900,109709160,4935,4935,4935,4935,0
|
|
20241230,135800,109709160,4935,4935,4935,4935,1
|
|
20241230,135700,109704225,4925,4925,4925,4925,0
|
|
20241230,135600,109704225,4925,4925,4925,4925,0
|
|
20241230,135500,109704225,4925,4925,4925,4925,1
|
|
20241230,135400,109699300,4945,4945,4945,4945,0
|
|
20241230,135300,109699300,4945,4945,4945,4945,0
|
|
20241230,135200,109699300,4945,4945,4945,4945,0
|
|
20241230,135100,109699300,4945,4945,4945,4945,0
|
|
20241230,135000,109699300,4945,4945,4945,4945,0
|
|
20241230,134900,109699300,4945,4945,4945,4945,0
|
|
20241230,134800,109699300,4945,4945,4945,4945,0
|
|
20241230,134700,109699300,4945,4945,4945,4945,0
|
|
20241230,134600,109699300,4945,4945,4945,4945,0
|
|
20241230,134500,109699300,4945,4945,4945,4945,0
|
|
20241230,134400,109699300,4945,4945,4945,4945,0
|
|
20241230,134300,109699300,4945,4945,4945,4945,0
|
|
20241230,134200,109699300,4945,4945,4945,4945,0
|
|
20241230,134100,109699300,4945,4945,4945,4945,0
|
|
20241230,134000,109699300,4945,4945,4945,4945,0
|
|
20241230,133900,109699300,4945,4945,4945,4945,0
|
|
20241230,133800,109699300,4945,4945,4945,4945,0
|
|
20241230,133700,109699300,4945,4945,4945,4945,0
|
|
20241230,133600,109699300,4945,4945,4945,4945,0
|
|
20241230,133500,109699300,4945,4945,4945,4945,0
|
|
20241230,133400,109699300,4945,4945,4945,4945,1
|
|
20241230,133300,109694355,4920,4920,4945,4920,6
|
|
20241230,133200,109664810,4920,4920,4945,4920,7
|
|
20241230,133100,109630345,4920,4920,4920,4920,2
|
|
20241230,133000,109620505,4920,4920,4920,4920,5
|
|
20241230,132900,109595905,4920,4920,4920,4920,1
|
|
20241230,132800,109590985,4920,4920,4920,4920,5
|
|
20241230,132700,109566385,4945,4920,4945,4920,2
|
|
20241230,132600,109556520,4920,4920,4920,4920,10
|
|
20241230,132500,109507320,4920,4920,4920,4920,4
|
|
20241230,132400,109487640,4920,4920,4920,4920,1
|
|
20241230,132300,109482720,4925,4915,4925,4915,1040
|
|
20241230,132200,104370720,4915,4915,4915,4915,116
|
|
20241230,132100,103800580,4915,4915,4915,4915,986
|
|
20241230,132000,98954390,4920,4920,4920,4920,23
|
|
20241230,131900,98841230,4920,4920,4920,4920,132
|
|
20241230,131800,98191790,4925,4930,4930,4925,202
|
|
20241230,131700,97196930,4955,4955,4955,4955,0
|
|
20241230,131600,97196930,4955,4955,4955,4955,0
|
|
20241230,131500,97196930,4955,4955,4955,4955,0
|
|
20241230,131400,97196930,4955,4955,4955,4955,0
|
|
20241230,131300,97196930,4955,4955,4955,4955,0
|
|
20241230,131200,97196930,4955,4955,4955,4955,0
|
|
20241230,131100,97196930,4955,4955,4955,4955,0
|
|
20241230,131000,97196930,4955,4955,4955,4955,0
|
|
20241230,130900,97196930,4955,4955,4955,4955,0
|
|
20241230,130800,97196930,4955,4955,4955,4955,0
|
|
20241230,130700,97196930,4955,4935,4955,4935,2
|
|
20241230,130600,97187040,4955,4955,4955,4955,0
|
|
20241230,130500,97187040,4955,4935,4955,4935,2
|
|
20241230,130400,97177150,4940,4940,4940,4940,0
|
|
20241230,130300,97177150,4940,4940,4940,4940,0
|
|
20241230,130200,97177150,4940,4935,4940,4935,1000
|
|
20241230,130100,92237155,4960,4960,4960,4960,0
|
|
20241230,130000,92237155,4960,4935,4960,4935,3
|
|
20241230,125900,92222300,4960,4925,4960,4925,110
|
|
20241230,125800,91677900,4925,4925,4925,4925,0
|
|
20241230,125700,91677900,4925,4925,4925,4925,0
|
|
20241230,125600,91677900,4925,4925,4925,4925,0
|
|
20241230,125500,91677900,4925,4925,4925,4925,2
|
|
20241230,125400,91668050,4920,4920,4920,4920,0
|
|
20241230,125300,91668050,4920,4930,4930,4920,398
|
|
20241230,125200,89708335,4935,4935,4935,4935,0
|
|
20241230,125100,89708335,4935,4935,4935,4935,0
|
|
20241230,125000,89708335,4935,4935,4935,4935,0
|
|
20241230,124900,89708335,4935,4935,4935,4935,41
|
|
20241230,124800,89506000,4930,4930,4930,4930,8
|
|
20241230,124700,89466560,4930,4930,4930,4930,0
|
|
20241230,124600,89466560,4930,4930,4930,4930,0
|
|
20241230,124500,89466560,4930,4930,4930,4930,0
|
|
20241230,124400,89466560,4930,4930,4930,4930,5
|
|
20241230,124300,89441910,4925,4925,4925,4925,0
|
|
20241230,124200,89441910,4925,4925,4925,4925,0
|
|
20241230,124100,89441910,4925,4925,4925,4925,0
|
|
20241230,124000,89441910,4925,4925,4925,4925,0
|
|
20241230,123900,89441910,4925,4925,4925,4925,0
|
|
20241230,123800,89441910,4925,4925,4925,4925,0
|
|
20241230,123700,89441910,4925,4925,4925,4925,40
|
|
20241230,123600,89244910,4930,4930,4930,4930,0
|
|
20241230,123500,89244910,4930,4930,4930,4930,40
|
|
20241230,123400,89047710,4920,4920,4920,4920,0
|
|
20241230,123300,89047710,4920,4920,4920,4920,11
|
|
20241230,123200,88993590,4950,4950,4950,4950,0
|
|
20241230,123100,88993590,4950,4950,4950,4950,1
|
|
20241230,123000,88988640,4955,4955,4955,4955,5
|
|
20241230,122900,88963865,4960,4960,4960,4960,0
|
|
20241230,122800,88963865,4960,4960,4960,4960,0
|
|
20241230,122700,88963865,4960,4960,4960,4960,0
|
|
20241230,122600,88963865,4960,4960,4960,4960,0
|
|
20241230,122500,88963865,4960,4960,4960,4960,2
|
|
20241230,122400,88953945,4930,4935,4945,4930,180
|
|
20241230,122300,88065445,4935,4935,4935,4935,0
|
|
20241230,122200,88065445,4935,4935,4935,4935,0
|
|
20241230,122100,88065445,4935,4935,4935,4935,0
|
|
20241230,122000,88065445,4935,4935,4935,4935,100
|
|
20241230,121900,87571945,4935,4935,4935,4935,0
|
|
20241230,121800,87571945,4935,4935,4935,4935,0
|
|
20241230,121700,87571945,4935,4935,4935,4935,0
|
|
20241230,121600,87571945,4935,4935,4935,4935,0
|
|
20241230,121500,87571945,4935,4935,4935,4935,0
|
|
20241230,121400,87571945,4935,4935,4935,4935,0
|
|
20241230,121300,87571945,4935,4935,4935,4935,161
|
|
20241230,121200,86777410,4935,4935,4935,4935,0
|
|
20241230,121100,86777410,4935,4935,4935,4935,0
|
|
20241230,121000,86777410,4935,4935,4935,4935,0
|
|
20241230,120900,86777410,4935,4935,4935,4935,0
|
|
20241230,120800,86777410,4935,4935,4935,4935,0
|
|
20241230,120700,86777410,4935,4935,4935,4935,0
|
|
20241230,120600,86777410,4935,4935,4935,4935,0
|
|
20241230,120500,86777410,4935,4935,4935,4935,0
|
|
20241230,120400,86777410,4935,4935,4935,4935,0
|
|
20241230,120300,86777410,4935,4935,4935,4935,0
|
|
20241230,120200,86777410,4935,4935,4935,4935,0
|
|
20241230,120100,86777410,4935,4935,4935,4935,0
|
|
20241230,120000,86777410,4935,4935,4935,4935,0
|
|
20241230,115900,86777410,4935,4935,4935,4935,0
|
|
20241230,115800,86777410,4935,4935,4935,4935,0
|
|
20241230,115700,86777410,4935,4935,4935,4935,1
|
|
20241230,115600,86772475,4915,4915,4915,4915,0
|
|
20241230,115500,86772475,4915,4920,4920,4915,745
|
|
20241230,115400,83110795,4935,4935,4935,4935,0
|
|
20241230,115300,83110795,4935,4920,4935,4920,301
|
|
20241230,115200,81629860,4935,4935,4935,4920,153
|
|
20241230,115100,80877060,4925,4925,4925,4925,1285
|
|
20241230,115000,74548435,4925,4925,4925,4925,0
|
|
20241230,114900,74548435,4925,4925,4925,4925,0
|
|
20241230,114800,74548435,4925,4925,4925,4925,0
|
|
20241230,114700,74548435,4925,4925,4925,4925,95
|
|
20241230,114600,74080560,4935,4930,4935,4925,1045
|
|
20241230,114500,68931810,4945,4945,4945,4945,0
|
|
20241230,114400,68931810,4945,4945,4945,4945,0
|
|
20241230,114300,68931810,4945,4945,4945,4945,1
|
|
20241230,114200,68926865,4930,4930,4930,4930,0
|
|
20241230,114100,68926865,4930,4930,4930,4930,0
|
|
20241230,114000,68926865,4930,4930,4930,4930,0
|
|
20241230,113900,68926865,4930,4935,4935,4930,129
|
|
20241230,113800,68290255,4935,4940,4940,4935,474
|
|
20241230,113700,65950325,4945,4945,4965,4945,6
|
|
20241230,113600,65920615,4940,4940,4940,4940,0
|
|
20241230,113500,65920615,4940,4940,4940,4940,0
|
|
20241230,113400,65920615,4940,4940,4940,4940,0
|
|
20241230,113300,65920615,4940,4940,4940,4940,0
|
|
20241230,113200,65920615,4940,4940,4940,4940,1
|
|
20241230,113100,65915675,4940,4940,4940,4940,0
|
|
20241230,113000,65915675,4940,4940,4940,4940,0
|
|
20241230,112900,65915675,4940,4940,4940,4940,1
|
|
20241230,112800,65910735,4940,4940,4940,4940,0
|
|
20241230,112700,65910735,4940,4940,4940,4940,0
|
|
20241230,112600,65910735,4940,4940,4940,4940,0
|
|
20241230,112500,65910735,4940,4940,4945,4940,359
|
|
20241230,112400,64137075,4940,4940,4940,4940,200
|
|
20241230,112300,63149075,4935,4935,4935,4935,0
|
|
20241230,112200,63149075,4935,4935,4935,4935,40
|
|
20241230,112100,62951675,4935,4935,4935,4935,103
|
|
20241230,112000,62443370,4945,4950,4950,4945,206
|
|
20241230,111900,61423870,4950,4950,4950,4950,40
|
|
20241230,111800,61225870,4935,4935,4935,4935,0
|
|
20241230,111700,61225870,4935,4935,4935,4935,0
|
|
20241230,111600,61225870,4935,4935,4935,4935,857
|
|
20241230,111500,56996575,4935,4935,4935,4935,300
|
|
20241230,111400,55516075,4930,4930,4930,4930,0
|
|
20241230,111300,55516075,4930,4930,4930,4930,0
|
|
20241230,111200,55516075,4930,4930,4930,4930,0
|
|
20241230,111100,55516075,4930,4930,4930,4930,0
|
|
20241230,111000,55516075,4930,4930,4930,4930,0
|
|
20241230,110900,55516075,4930,4930,4930,4930,1
|
|
20241230,110800,55511145,4930,4930,4930,4930,0
|
|
20241230,110700,55511145,4930,4935,4935,4930,371
|
|
20241230,110600,53681125,4935,4935,4935,4935,0
|
|
20241230,110500,53681125,4935,4930,4955,4930,106
|
|
20241230,110400,53157490,4930,4930,4930,4930,362
|
|
20241230,110300,51372830,4935,4950,4950,4935,1053
|
|
20241230,110200,46171310,4940,4940,4940,4940,0
|
|
20241230,110100,46171310,4940,4940,4940,4940,0
|
|
20241230,110000,46171310,4940,4940,4940,4940,0
|
|
20241230,105900,46171310,4940,4940,4940,4940,198
|
|
20241230,105800,45193190,4940,4940,4940,4940,396
|
|
20241230,105700,43236950,4945,4945,4945,4945,326
|
|
20241230,105600,41624880,4940,4940,4940,4940,10
|
|
20241230,105500,41575480,4940,4940,4940,4940,0
|
|
20241230,105400,41575480,4940,4940,4940,4940,184
|
|
20241230,105300,40666520,4940,4940,4940,4940,185
|
|
20241230,105200,39752620,4940,4940,4940,4940,0
|
|
20241230,105100,39752620,4940,4940,4940,4940,0
|
|
20241230,105000,39752620,4940,4940,4940,4940,1
|
|
20241230,104900,39747680,4940,4940,4940,4940,9
|
|
20241230,104800,39703220,4940,4940,4940,4940,1
|
|
20241230,104700,39698280,4940,4940,4945,4940,125
|
|
20241230,104600,39080525,4940,4945,4965,4940,120
|
|
20241230,104500,38487665,4940,4940,4940,4940,125
|
|
20241230,104400,37870165,4945,4945,4945,4945,100
|
|
20241230,104300,37375665,4945,4945,4945,4945,105
|
|
20241230,104200,36856440,4970,4970,4970,4970,0
|
|
20241230,104100,36856440,4970,4970,4970,4970,0
|
|
20241230,104000,36856440,4970,4970,4970,4970,0
|
|
20241230,103900,36856440,4970,4970,4970,4970,0
|
|
20241230,103800,36856440,4970,4970,4970,4970,0
|
|
20241230,103700,36856440,4970,4950,4970,4950,5
|
|
20241230,103600,36831610,4975,4950,4975,4950,100
|
|
20241230,103500,36334135,4950,4950,4950,4950,1
|
|
20241230,103400,36329185,4975,4975,4975,4975,0
|
|
20241230,103300,36329185,4975,4975,4975,4975,0
|
|
20241230,103200,36329185,4975,4950,4975,4950,100
|
|
20241230,103100,35832345,4965,4965,4965,4965,0
|
|
20241230,103000,35832345,4965,4965,4965,4965,0
|
|
20241230,102900,35832345,4965,4965,4965,4965,0
|
|
20241230,102800,35832345,4965,4950,4965,4950,2
|
|
20241230,102700,35822430,4945,4940,4945,4940,101
|
|
20241230,102600,35323485,4945,4950,4950,4945,79
|
|
20241230,102500,34932605,4945,4945,4945,4945,0
|
|
20241230,102400,34932605,4945,4945,4945,4945,0
|
|
20241230,102300,34932605,4945,4945,4945,4945,65
|
|
20241230,102200,34611180,4945,4945,4945,4945,0
|
|
20241230,102100,34611180,4945,4945,4945,4945,0
|
|
20241230,102000,34611180,4945,4945,4945,4940,989
|
|
20241230,101900,29724845,4945,4945,4945,4945,0
|
|
20241230,101800,29724845,4945,4945,4945,4945,11
|
|
20241230,101700,29670450,4950,4950,4950,4950,2
|
|
20241230,101600,29660550,4950,4950,4950,4950,0
|
|
20241230,101500,29660550,4950,4950,4950,4950,159
|
|
20241230,101400,28873500,4950,4950,4950,4950,347
|
|
20241230,101300,27155850,4950,4950,4950,4950,1
|
|
20241230,101200,27150900,4950,4950,4950,4950,0
|
|
20241230,101100,27150900,4950,4950,4950,4950,0
|
|
20241230,101000,27150900,4950,4950,4950,4950,0
|
|
20241230,100900,27150900,4950,4950,4950,4950,0
|
|
20241230,100800,27150900,4950,4950,4950,4950,0
|
|
20241230,100700,27150900,4950,4960,4960,4950,57
|
|
20241230,100600,26868680,4960,4960,4960,4960,26
|
|
20241230,100500,26739720,4960,4970,4970,4960,29
|
|
20241230,100400,26595645,4970,4970,4970,4970,0
|
|
20241230,100300,26595645,4970,4970,4970,4970,0
|
|
20241230,100200,26595645,4970,4965,4970,4965,51
|
|
20241230,100100,26342180,4965,4965,4965,4965,10
|
|
20241230,100000,26292530,4970,4970,4970,4970,0
|
|
20241230,095900,26292530,4970,4970,4970,4970,0
|
|
20241230,095800,26292530,4970,4970,4970,4970,0
|
|
20241230,095700,26292530,4970,4970,4970,4970,0
|
|
20241230,095600,26292530,4970,4970,4970,4970,0
|
|
20241230,095500,26292530,4970,4970,4970,4970,0
|
|
20241230,095400,26292530,4970,4970,4970,4970,194
|
|
20241230,095300,25328350,4970,4970,4970,4970,0
|
|
20241230,095200,25328350,4970,4970,4970,4970,10
|
|
20241230,095100,25278650,4965,4970,4970,4965,20
|
|
20241230,095000,25179300,4970,4970,4970,4970,1
|
|
20241230,094900,25174330,4950,4970,4970,4950,6
|
|
20241230,094800,25144530,4970,4970,4970,4970,3
|
|
20241230,094700,25129620,4970,4970,4970,4970,6
|
|
20241230,094600,25099800,4970,4970,4970,4970,1
|
|
20241230,094500,25094830,4965,4965,4965,4965,0
|
|
20241230,094400,25094830,4965,4965,4965,4965,80
|
|
20241230,094300,24697630,4975,4975,4975,4975,0
|
|
20241230,094200,24697630,4975,4975,4975,4975,0
|
|
20241230,094100,24697630,4975,4975,4975,4975,0
|
|
20241230,094000,24697630,4975,4975,4975,4975,100
|
|
20241230,093900,24200130,4975,4975,4975,4975,100
|
|
20241230,093800,23702630,4975,4975,4975,4975,0
|
|
20241230,093700,23702630,4975,4975,4975,4975,0
|
|
20241230,093600,23702630,4975,4975,4975,4975,1
|
|
20241230,093500,23697655,4975,4975,4975,4975,200
|
|
20241230,093400,22702655,4940,4940,4940,4940,0
|
|
20241230,093300,22702655,4940,4940,4940,4940,0
|
|
20241230,093200,22702655,4940,4940,4940,4940,0
|
|
20241230,093100,22702655,4940,4940,4940,4940,0
|
|
20241230,093000,22702655,4940,4940,4940,4940,0
|
|
20241230,092900,22702655,4940,4940,4940,4940,365
|
|
20241230,092800,20899555,4935,4935,4935,4935,1
|
|
20241230,092700,20894620,4940,4940,4940,4940,0
|
|
20241230,092600,20894620,4940,4940,4940,4940,0
|
|
20241230,092500,20894620,4940,4940,4940,4940,1
|
|
20241230,092400,20889680,4940,4940,4990,4935,57
|
|
20241230,092300,20608165,4945,4935,5020,4930,1076
|
|
20241230,092200,15277200,4935,4940,4940,4935,80
|
|
20241230,092100,14882150,4945,4945,4945,4945,0
|
|
20241230,092000,14882150,4945,4945,4945,4945,0
|
|
20241230,091900,14882150,4945,4945,4945,4945,15
|
|
20241230,091800,14807975,4945,4945,4945,4945,1
|
|
20241230,091700,14803030,4945,4940,4945,4940,153
|
|
20241230,091600,14046705,4945,4945,4945,4945,6
|
|
20241230,091500,14017035,4950,4950,4950,4950,1
|
|
20241230,091400,14012085,4950,4960,4960,4950,104
|
|
20241230,091300,13496305,4975,4975,4975,4975,51
|
|
20241230,091200,13242580,4975,4960,4975,4960,203
|
|
20241230,091100,12235685,4960,4960,4960,4960,1
|
|
20241230,091000,12230725,4960,4960,4960,4960,352
|
|
20241230,090900,10484805,4955,4955,4955,4955,50
|
|
20241230,090800,10237055,4950,4950,4950,4950,0
|
|
20241230,090700,10237055,4950,4945,4950,4945,293
|
|
20241230,090600,8786750,4945,4945,4945,4945,1
|
|
20241230,090500,8781805,4910,4910,4910,4910,0
|
|
20241230,090400,8781805,4910,4910,4910,4910,0
|
|
20241230,090300,8781805,4910,4910,4910,4910,0
|
|
20241230,090200,8781805,4910,4910,4910,4910,64
|
|
20241230,090100,8467565,4915,4940,4940,4915,436
|
|
20241230,090000,6321175,4945,4970,4975,4945,871
|