754 lines
36 KiB
CSV
754 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,213100,357322860,4410,4410,4410,4410,4967
|
|
20241205,213000,357322860,4410,4410,4410,4410,0
|
|
20241205,212900,357322860,4410,4410,4410,4410,0
|
|
20241205,212800,357322860,4410,4410,4410,4410,0
|
|
20241205,212700,357322860,4410,4410,4410,4410,0
|
|
20241205,212600,357322860,4410,4410,4410,4410,0
|
|
20241205,212500,357322860,4410,4410,4410,4410,0
|
|
20241205,212400,357322860,4410,4410,4410,4410,0
|
|
20241205,212300,357322860,4410,4410,4410,4410,0
|
|
20241205,212200,357322860,4410,4410,4410,4410,0
|
|
20241205,212100,357322860,4410,4410,4410,4410,0
|
|
20241205,212000,357322860,4410,4410,4410,4410,0
|
|
20241205,211900,357322860,4410,4410,4410,4410,0
|
|
20241205,211800,357322860,4410,4410,4410,4410,0
|
|
20241205,211700,357322860,4410,4410,4410,4410,0
|
|
20241205,211600,357322860,4410,4410,4410,4410,0
|
|
20241205,211500,357322860,4410,4410,4410,4410,0
|
|
20241205,211400,357322860,4410,4410,4410,4410,0
|
|
20241205,211300,357322860,4410,4410,4410,4410,0
|
|
20241205,211200,357322860,4410,4410,4410,4410,0
|
|
20241205,211100,357322860,4410,4410,4410,4410,0
|
|
20241205,211000,357322860,4410,4410,4410,4410,0
|
|
20241205,210900,357322860,4410,4410,4410,4410,0
|
|
20241205,210800,357322860,4410,4410,4410,4410,0
|
|
20241205,210700,357322860,4410,4410,4410,4410,0
|
|
20241205,210600,357322860,4410,4410,4410,4410,0
|
|
20241205,210500,357322860,4410,4410,4410,4410,0
|
|
20241205,210400,357322860,4410,4410,4410,4410,0
|
|
20241205,210300,357322860,4410,4410,4410,4410,0
|
|
20241205,210200,357322860,4410,4410,4410,4410,0
|
|
20241205,210100,357322860,4410,4410,4410,4410,4967
|
|
20241205,210000,357322860,4410,4410,4410,4410,0
|
|
20241205,205900,357322860,4410,4410,4410,4410,0
|
|
20241205,205800,357322860,4410,4410,4410,4410,0
|
|
20241205,205700,357322860,4410,4410,4410,4410,0
|
|
20241205,205600,357322860,4410,4410,4410,4410,0
|
|
20241205,205500,357322860,4410,4410,4410,4410,0
|
|
20241205,205400,357322860,4410,4410,4410,4410,0
|
|
20241205,205300,357322860,4410,4410,4410,4410,0
|
|
20241205,205200,357322860,4410,4410,4410,4410,0
|
|
20241205,205100,357322860,4410,4410,4410,4410,0
|
|
20241205,205000,357322860,4410,4410,4410,4410,0
|
|
20241205,204900,357322860,4410,4410,4410,4410,0
|
|
20241205,204800,357322860,4410,4410,4410,4410,0
|
|
20241205,204700,357322860,4410,4410,4410,4410,0
|
|
20241205,204600,357322860,4410,4410,4410,4410,0
|
|
20241205,204500,357322860,4410,4410,4410,4410,0
|
|
20241205,204400,357322860,4410,4410,4410,4410,0
|
|
20241205,204300,357322860,4410,4410,4410,4410,0
|
|
20241205,204200,357322860,4410,4410,4410,4410,0
|
|
20241205,204100,357322860,4410,4410,4410,4410,0
|
|
20241205,204000,357322860,4410,4410,4410,4410,0
|
|
20241205,203900,357322860,4410,4410,4410,4410,0
|
|
20241205,203800,357322860,4410,4410,4410,4410,0
|
|
20241205,203700,357322860,4410,4410,4410,4410,0
|
|
20241205,203600,357322860,4410,4410,4410,4410,0
|
|
20241205,203500,357322860,4410,4410,4410,4410,0
|
|
20241205,203400,357322860,4410,4410,4410,4410,0
|
|
20241205,203300,357322860,4410,4410,4410,4410,0
|
|
20241205,203200,357322860,4410,4410,4410,4410,0
|
|
20241205,203100,357322860,4410,4410,4410,4410,4967
|
|
20241205,203000,357322860,4410,4410,4410,4410,0
|
|
20241205,202900,357322860,4410,4410,4410,4410,0
|
|
20241205,202800,357322860,4410,4410,4410,4410,0
|
|
20241205,202700,357322860,4410,4410,4410,4410,0
|
|
20241205,202600,357322860,4410,4410,4410,4410,0
|
|
20241205,202500,357322860,4410,4410,4410,4410,0
|
|
20241205,202400,357322860,4410,4410,4410,4410,0
|
|
20241205,202300,357322860,4410,4410,4410,4410,0
|
|
20241205,202200,357322860,4410,4410,4410,4410,0
|
|
20241205,202100,357322860,4410,4410,4410,4410,0
|
|
20241205,202000,357322860,4410,4410,4410,4410,0
|
|
20241205,201900,357322860,4410,4410,4410,4410,0
|
|
20241205,201800,357322860,4410,4410,4410,4410,0
|
|
20241205,201700,357322860,4410,4410,4410,4410,0
|
|
20241205,201600,357322860,4410,4410,4410,4410,0
|
|
20241205,201500,357322860,4410,4410,4410,4410,0
|
|
20241205,201400,357322860,4410,4410,4410,4410,0
|
|
20241205,201300,357322860,4410,4410,4410,4410,0
|
|
20241205,201200,357322860,4410,4410,4410,4410,0
|
|
20241205,201100,357322860,4410,4410,4410,4410,0
|
|
20241205,201000,357322860,4410,4410,4410,4410,0
|
|
20241205,200900,357322860,4410,4410,4410,4410,0
|
|
20241205,200800,357322860,4410,4410,4410,4410,0
|
|
20241205,200700,357322860,4410,4410,4410,4410,0
|
|
20241205,200600,357322860,4410,4410,4410,4410,0
|
|
20241205,200500,357322860,4410,4410,4410,4410,0
|
|
20241205,200400,357322860,4410,4410,4410,4410,0
|
|
20241205,200300,357322860,4410,4410,4410,4410,0
|
|
20241205,200200,357322860,4410,4410,4410,4410,0
|
|
20241205,200100,357322860,4410,4410,4410,4410,4967
|
|
20241205,200000,357322860,4410,4410,4410,4410,0
|
|
20241205,195900,357322860,4410,4410,4410,4410,0
|
|
20241205,195800,357322860,4410,4410,4410,4410,0
|
|
20241205,195700,357322860,4410,4410,4410,4410,0
|
|
20241205,195600,357322860,4410,4410,4410,4410,0
|
|
20241205,195500,357322860,4410,4410,4410,4410,0
|
|
20241205,195400,357322860,4410,4410,4410,4410,0
|
|
20241205,195300,357322860,4410,4410,4410,4410,0
|
|
20241205,195200,357322860,4410,4410,4410,4410,0
|
|
20241205,195100,357322860,4410,4410,4410,4410,0
|
|
20241205,195000,357322860,4410,4410,4410,4410,0
|
|
20241205,194900,357322860,4410,4410,4410,4410,0
|
|
20241205,194800,357322860,4410,4410,4410,4410,0
|
|
20241205,194700,357322860,4410,4410,4410,4410,0
|
|
20241205,194600,357322860,4410,4410,4410,4410,0
|
|
20241205,194500,357322860,4410,4410,4410,4410,0
|
|
20241205,194400,357322860,4410,4410,4410,4410,0
|
|
20241205,194300,357322860,4410,4410,4410,4410,0
|
|
20241205,194200,357322860,4410,4410,4410,4410,0
|
|
20241205,194100,357322860,4410,4410,4410,4410,0
|
|
20241205,194000,357322860,4410,4410,4410,4410,0
|
|
20241205,193900,357322860,4410,4410,4410,4410,0
|
|
20241205,193800,357322860,4410,4410,4410,4410,0
|
|
20241205,193700,357322860,4410,4410,4410,4410,0
|
|
20241205,193600,357322860,4410,4410,4410,4410,0
|
|
20241205,193500,357322860,4410,4410,4410,4410,0
|
|
20241205,193400,357322860,4410,4410,4410,4410,0
|
|
20241205,193300,357322860,4410,4410,4410,4410,0
|
|
20241205,193200,357322860,4410,4410,4410,4410,0
|
|
20241205,193100,357322860,4410,4410,4410,4410,4967
|
|
20241205,193000,357322860,4410,4410,4410,4410,0
|
|
20241205,192900,357322860,4410,4410,4410,4410,0
|
|
20241205,192800,357322860,4410,4410,4410,4410,0
|
|
20241205,192700,357322860,4410,4410,4410,4410,0
|
|
20241205,192600,357322860,4410,4410,4410,4410,0
|
|
20241205,192500,357322860,4410,4410,4410,4410,0
|
|
20241205,192400,357322860,4410,4410,4410,4410,0
|
|
20241205,192300,357322860,4410,4410,4410,4410,0
|
|
20241205,192200,357322860,4410,4410,4410,4410,0
|
|
20241205,192100,357322860,4410,4410,4410,4410,0
|
|
20241205,192000,357322860,4410,4410,4410,4410,0
|
|
20241205,191900,357322860,4410,4410,4410,4410,0
|
|
20241205,191800,357322860,4410,4410,4410,4410,0
|
|
20241205,191700,357322860,4410,4410,4410,4410,0
|
|
20241205,191600,357322860,4410,4410,4410,4410,0
|
|
20241205,191500,357322860,4410,4410,4410,4410,0
|
|
20241205,191400,357322860,4410,4410,4410,4410,0
|
|
20241205,191300,357322860,4410,4410,4410,4410,0
|
|
20241205,191200,357322860,4410,4410,4410,4410,0
|
|
20241205,191100,357322860,4410,4410,4410,4410,0
|
|
20241205,191000,357322860,4410,4410,4410,4410,0
|
|
20241205,190900,357322860,4410,4410,4410,4410,0
|
|
20241205,190800,357322860,4410,4410,4410,4410,0
|
|
20241205,190700,357322860,4410,4410,4410,4410,0
|
|
20241205,190600,357322860,4410,4410,4410,4410,0
|
|
20241205,190500,357322860,4410,4410,4410,4410,0
|
|
20241205,190400,357322860,4410,4410,4410,4410,0
|
|
20241205,190300,357322860,4410,4410,4410,4410,0
|
|
20241205,190200,357322860,4410,4410,4410,4410,0
|
|
20241205,190100,357322860,4410,4410,4410,4410,4967
|
|
20241205,190000,357322860,4410,4410,4410,4410,0
|
|
20241205,185900,357322860,4410,4410,4410,4410,0
|
|
20241205,185800,357322860,4410,4410,4410,4410,0
|
|
20241205,185700,357322860,4410,4410,4410,4410,0
|
|
20241205,185600,357322860,4410,4410,4410,4410,0
|
|
20241205,185500,357322860,4410,4410,4410,4410,0
|
|
20241205,185400,357322860,4410,4410,4410,4410,0
|
|
20241205,185300,357322860,4410,4410,4410,4410,0
|
|
20241205,185200,357322860,4410,4410,4410,4410,0
|
|
20241205,185100,357322860,4410,4410,4410,4410,0
|
|
20241205,185000,357322860,4410,4410,4410,4410,0
|
|
20241205,184900,357322860,4410,4410,4410,4410,0
|
|
20241205,184800,357322860,4410,4410,4410,4410,0
|
|
20241205,184700,357322860,4410,4410,4410,4410,0
|
|
20241205,184600,357322860,4410,4410,4410,4410,0
|
|
20241205,184500,357322860,4410,4410,4410,4410,0
|
|
20241205,184400,357322860,4410,4410,4410,4410,0
|
|
20241205,184300,357322860,4410,4410,4410,4410,0
|
|
20241205,184200,357322860,4410,4410,4410,4410,0
|
|
20241205,184100,357322860,4410,4410,4410,4410,0
|
|
20241205,184000,357322860,4410,4410,4410,4410,0
|
|
20241205,183900,357322860,4410,4410,4410,4410,0
|
|
20241205,183800,357322860,4410,4410,4410,4410,0
|
|
20241205,183700,357322860,4410,4410,4410,4410,0
|
|
20241205,183600,357322860,4410,4410,4410,4410,0
|
|
20241205,183500,357322860,4410,4410,4410,4410,0
|
|
20241205,183400,357322860,4410,4410,4410,4410,0
|
|
20241205,183300,357322860,4410,4410,4410,4410,0
|
|
20241205,183200,357322860,4410,4410,4410,4410,0
|
|
20241205,183100,357322860,4410,4410,4410,4410,4967
|
|
20241205,183000,357322860,4410,4410,4410,4410,0
|
|
20241205,182900,357322860,4410,4410,4410,4410,0
|
|
20241205,182800,357322860,4410,4410,4410,4410,0
|
|
20241205,182700,357322860,4410,4410,4410,4410,0
|
|
20241205,182600,357322860,4410,4410,4410,4410,0
|
|
20241205,182500,357322860,4410,4410,4410,4410,0
|
|
20241205,182400,357322860,4410,4410,4410,4410,0
|
|
20241205,182300,357322860,4410,4410,4410,4410,0
|
|
20241205,182200,357322860,4410,4410,4410,4410,0
|
|
20241205,182100,357322860,4410,4410,4410,4410,0
|
|
20241205,182000,357322860,4410,4410,4410,4410,0
|
|
20241205,181900,357322860,4410,4410,4410,4410,0
|
|
20241205,181800,357322860,4410,4410,4410,4410,0
|
|
20241205,181700,357322860,4410,4410,4410,4410,0
|
|
20241205,181600,357322860,4410,4410,4410,4410,0
|
|
20241205,181500,357322860,4410,4410,4410,4410,0
|
|
20241205,181400,357322860,4410,4410,4410,4410,0
|
|
20241205,181300,357322860,4410,4410,4410,4410,0
|
|
20241205,181200,357322860,4410,4410,4410,4410,0
|
|
20241205,181100,357322860,4410,4410,4410,4410,0
|
|
20241205,181000,357322860,4410,4410,4410,4410,0
|
|
20241205,180900,357322860,4410,4410,4410,4410,0
|
|
20241205,180800,357322860,4410,4410,4410,4410,0
|
|
20241205,180700,357322860,4410,4410,4410,4410,0
|
|
20241205,180600,357322860,4410,4410,4410,4410,0
|
|
20241205,180500,357322860,4410,4410,4410,4410,0
|
|
20241205,180400,357322860,4410,4410,4410,4410,0
|
|
20241205,180300,357322860,4410,4410,4410,4410,0
|
|
20241205,180200,357322860,4410,4410,4410,4410,0
|
|
20241205,180100,357322860,4410,4410,4410,4410,4967
|
|
20241205,180000,357322860,4410,4410,4410,4410,0
|
|
20241205,175900,357322860,4410,4410,4410,4410,0
|
|
20241205,175800,357322860,4410,4410,4410,4410,0
|
|
20241205,175700,357322860,4410,4410,4410,4410,0
|
|
20241205,175600,357322860,4410,4410,4410,4410,0
|
|
20241205,175500,357322860,4410,4410,4410,4410,0
|
|
20241205,175400,357322860,4410,4410,4410,4410,0
|
|
20241205,175300,357322860,4410,4410,4410,4410,0
|
|
20241205,175200,357322860,4410,4410,4410,4410,0
|
|
20241205,175100,357322860,4410,4410,4410,4410,0
|
|
20241205,175000,357322860,4410,4410,4410,4410,0
|
|
20241205,174900,357322860,4410,4410,4410,4410,0
|
|
20241205,174800,357322860,4410,4410,4410,4410,0
|
|
20241205,174700,357322860,4410,4410,4410,4410,0
|
|
20241205,174600,357322860,4410,4410,4410,4410,0
|
|
20241205,174500,357322860,4410,4410,4410,4410,0
|
|
20241205,174400,357322860,4410,4410,4410,4410,0
|
|
20241205,174300,357322860,4410,4410,4410,4410,0
|
|
20241205,174200,357322860,4410,4410,4410,4410,0
|
|
20241205,174100,357322860,4410,4410,4410,4410,0
|
|
20241205,174000,357322860,4410,4410,4410,4410,0
|
|
20241205,173900,357322860,4410,4410,4410,4410,0
|
|
20241205,173800,357322860,4410,4410,4410,4410,0
|
|
20241205,173700,357322860,4410,4410,4410,4410,0
|
|
20241205,173600,357322860,4410,4410,4410,4410,0
|
|
20241205,173500,357322860,4410,4410,4410,4410,0
|
|
20241205,173400,357322860,4410,4410,4410,4410,0
|
|
20241205,173300,357322860,4410,4410,4410,4410,0
|
|
20241205,173200,357322860,4410,4410,4410,4410,0
|
|
20241205,173100,357322860,4410,4410,4410,4410,4967
|
|
20241205,173000,357322860,4410,4410,4410,4410,0
|
|
20241205,172900,357322860,4410,4410,4410,4410,0
|
|
20241205,172800,357322860,4410,4410,4410,4410,0
|
|
20241205,172700,357322860,4410,4410,4410,4410,0
|
|
20241205,172600,357322860,4410,4410,4410,4410,0
|
|
20241205,172500,357322860,4410,4410,4410,4410,0
|
|
20241205,172400,357322860,4410,4410,4410,4410,0
|
|
20241205,172300,357322860,4410,4410,4410,4410,0
|
|
20241205,172200,357322860,4410,4410,4410,4410,0
|
|
20241205,172100,357322860,4410,4410,4410,4410,0
|
|
20241205,172000,357322860,4410,4410,4410,4410,0
|
|
20241205,171900,357322860,4410,4410,4410,4410,0
|
|
20241205,171800,357322860,4410,4410,4410,4410,0
|
|
20241205,171700,357322860,4410,4410,4410,4410,0
|
|
20241205,171600,357322860,4410,4410,4410,4410,0
|
|
20241205,171500,357322860,4410,4410,4410,4410,0
|
|
20241205,171400,357322860,4410,4410,4410,4410,0
|
|
20241205,171300,357322860,4410,4410,4410,4410,0
|
|
20241205,171200,357322860,4410,4410,4410,4410,0
|
|
20241205,171100,357322860,4410,4410,4410,4410,0
|
|
20241205,171000,357322860,4410,4410,4410,4410,0
|
|
20241205,170900,357322860,4410,4410,4410,4410,0
|
|
20241205,170800,357322860,4410,4410,4410,4410,0
|
|
20241205,170700,357322860,4410,4410,4410,4410,0
|
|
20241205,170600,357322860,4410,4410,4410,4410,0
|
|
20241205,170500,357322860,4410,4410,4410,4410,0
|
|
20241205,170400,357322860,4410,4410,4410,4410,0
|
|
20241205,170300,357322860,4410,4410,4410,4410,0
|
|
20241205,170200,357322860,4410,4410,4410,4410,0
|
|
20241205,170100,357322860,4410,4410,4410,4410,4967
|
|
20241205,170000,357322860,4410,4410,4410,4410,0
|
|
20241205,165900,357322860,4410,4410,4410,4410,0
|
|
20241205,165800,357322860,4410,4410,4410,4410,0
|
|
20241205,165700,357322860,4410,4410,4410,4410,0
|
|
20241205,165600,357322860,4410,4410,4410,4410,0
|
|
20241205,165500,357322860,4410,4410,4410,4410,0
|
|
20241205,165400,357322860,4410,4410,4410,4410,0
|
|
20241205,165300,357322860,4410,4410,4410,4410,0
|
|
20241205,165200,357322860,4410,4410,4410,4410,0
|
|
20241205,165100,357322860,4410,4410,4410,4410,0
|
|
20241205,165000,357322860,4410,4410,4410,4410,0
|
|
20241205,164900,357322860,4410,4410,4410,4410,0
|
|
20241205,164800,357322860,4410,4410,4410,4410,0
|
|
20241205,164700,357322860,4410,4410,4410,4410,0
|
|
20241205,164600,357322860,4410,4410,4410,4410,0
|
|
20241205,164500,357322860,4410,4410,4410,4410,0
|
|
20241205,164400,357322860,4410,4410,4410,4410,0
|
|
20241205,164300,357322860,4410,4410,4410,4410,0
|
|
20241205,164200,357322860,4410,4410,4410,4410,0
|
|
20241205,164100,357322860,4410,4410,4410,4410,0
|
|
20241205,164000,357322860,4410,4410,4410,4410,0
|
|
20241205,163900,357322860,4410,4410,4410,4410,0
|
|
20241205,163800,357322860,4410,4410,4410,4410,0
|
|
20241205,163700,357322860,4410,4410,4410,4410,0
|
|
20241205,163600,357322860,4410,4410,4410,4410,0
|
|
20241205,163500,357322860,4410,4410,4410,4410,0
|
|
20241205,163400,357322860,4410,4410,4410,4410,0
|
|
20241205,163300,357322860,4410,4410,4410,4410,0
|
|
20241205,163200,357322860,4410,4410,4410,4410,0
|
|
20241205,163100,357322860,4410,4410,4410,4410,4967
|
|
20241205,163000,357322860,4410,4410,4410,4410,0
|
|
20241205,162900,357322860,4410,4410,4410,4410,0
|
|
20241205,162800,357322860,4410,4410,4410,4410,0
|
|
20241205,162700,357322860,4410,4410,4410,4410,0
|
|
20241205,162600,357322860,4410,4410,4410,4410,0
|
|
20241205,162500,357322860,4410,4410,4410,4410,0
|
|
20241205,162400,357322860,4410,4410,4410,4410,0
|
|
20241205,162300,357322860,4410,4410,4410,4410,0
|
|
20241205,162200,357322860,4410,4410,4410,4410,0
|
|
20241205,162100,357322860,4410,4410,4410,4410,0
|
|
20241205,162000,357322860,4410,4410,4410,4410,0
|
|
20241205,161900,357322860,4410,4410,4410,4410,0
|
|
20241205,161800,357322860,4410,4410,4410,4410,0
|
|
20241205,161700,357322860,4410,4410,4410,4410,0
|
|
20241205,161600,357322860,4410,4410,4410,4410,0
|
|
20241205,161500,357322860,4410,4410,4410,4410,0
|
|
20241205,161400,357322860,4410,4410,4410,4410,0
|
|
20241205,161300,357322860,4410,4410,4410,4410,0
|
|
20241205,161200,357322860,4410,4410,4410,4410,0
|
|
20241205,161100,357322860,4410,4410,4410,4410,0
|
|
20241205,161000,357322860,4410,4410,4410,4410,0
|
|
20241205,160900,357322860,4410,4410,4410,4410,0
|
|
20241205,160800,357322860,4410,4410,4410,4410,0
|
|
20241205,160700,357322860,4410,4410,4410,4410,0
|
|
20241205,160600,357322860,4410,4410,4410,4410,0
|
|
20241205,160500,357322860,4410,4410,4410,4410,0
|
|
20241205,160400,357322860,4410,4410,4410,4410,0
|
|
20241205,160300,357322860,4410,4410,4410,4410,0
|
|
20241205,160200,357322860,4410,4410,4410,4410,0
|
|
20241205,160100,357322860,4410,4410,4410,4410,4967
|
|
20241205,160000,357322860,4410,4410,4410,4410,0
|
|
20241205,155900,357322860,4410,4410,4410,4410,0
|
|
20241205,155800,357322860,4410,4410,4410,4410,0
|
|
20241205,155700,357322860,4410,4410,4410,4410,0
|
|
20241205,155600,357322860,4410,4410,4410,4410,0
|
|
20241205,155500,357322860,4410,4410,4410,4410,0
|
|
20241205,155400,357322860,4410,4410,4410,4410,0
|
|
20241205,155300,357322860,4410,4410,4410,4410,0
|
|
20241205,155200,357322860,4410,4410,4410,4410,0
|
|
20241205,155100,357322860,4410,4410,4410,4410,0
|
|
20241205,155000,357322860,4410,4410,4410,4410,0
|
|
20241205,154900,357322860,4410,4410,4410,4410,0
|
|
20241205,154800,357322860,4410,4410,4410,4410,0
|
|
20241205,154700,357322860,4410,4410,4410,4410,0
|
|
20241205,154600,357322860,4410,4410,4410,4410,0
|
|
20241205,154500,357322860,4410,4410,4410,4410,0
|
|
20241205,154400,357322860,4410,4410,4410,4410,0
|
|
20241205,154300,357322860,4410,4410,4410,4410,0
|
|
20241205,154200,357322860,4410,4410,4410,4410,0
|
|
20241205,154100,357322860,4410,4410,4410,4410,0
|
|
20241205,154000,357322860,4410,4410,4410,4410,0
|
|
20241205,153900,357322860,4410,4410,4410,4410,0
|
|
20241205,153800,357322860,4410,4410,4410,4410,0
|
|
20241205,153700,357322860,4410,4410,4410,4410,0
|
|
20241205,153600,357322860,4410,4410,4410,4410,0
|
|
20241205,153500,357322860,4410,4410,4410,4410,0
|
|
20241205,153400,357322860,4410,4410,4410,4410,0
|
|
20241205,153300,357322860,4410,4410,4410,4410,0
|
|
20241205,153200,357322860,4410,4410,4410,4410,0
|
|
20241205,153100,357322860,4410,4410,4410,4410,4967
|
|
20241205,153000,357322860,4410,4410,4410,4410,4967
|
|
20241205,152900,335418390,4460,4460,4460,4460,0
|
|
20241205,152800,335418390,4460,4460,4460,4460,0
|
|
20241205,152700,335418390,4460,4460,4460,4460,0
|
|
20241205,152600,335418390,4460,4460,4460,4460,0
|
|
20241205,152500,335418390,4460,4460,4460,4460,0
|
|
20241205,152400,335418390,4460,4460,4460,4460,0
|
|
20241205,152300,335418390,4460,4460,4460,4460,0
|
|
20241205,152200,335418390,4460,4460,4460,4460,0
|
|
20241205,152100,335418390,4460,4460,4460,4460,0
|
|
20241205,152000,335418390,4460,4460,4460,4460,0
|
|
20241205,151900,335418390,4460,4455,4460,4455,142
|
|
20241205,151800,334785220,4435,4435,4435,4435,0
|
|
20241205,151700,334785220,4435,4435,4435,4435,30
|
|
20241205,151600,334652170,4435,4450,4450,4435,629
|
|
20241205,151500,331862440,4455,4455,4455,4455,1
|
|
20241205,151400,331857985,4455,4455,4455,4455,0
|
|
20241205,151300,331857985,4455,4455,4455,4455,0
|
|
20241205,151200,331857985,4455,4455,4455,4440,3051
|
|
20241205,151100,318266490,4440,4440,4440,4440,72
|
|
20241205,151000,317946810,4445,4450,4450,4445,428
|
|
20241205,150900,316044295,4455,4455,4455,4455,224
|
|
20241205,150800,315046375,4455,4455,4455,4455,75
|
|
20241205,150700,314712250,4455,4455,4455,4455,597
|
|
20241205,150600,312052615,4455,4455,4455,4455,10
|
|
20241205,150500,312008065,4455,4455,4455,4455,0
|
|
20241205,150400,312008065,4455,4455,4455,4455,104
|
|
20241205,150300,311544745,4455,4455,4455,4455,1
|
|
20241205,150200,311540290,4445,4445,4445,4445,500
|
|
20241205,150100,309317790,4450,4450,4450,4450,0
|
|
20241205,150000,309317790,4450,4445,4450,4445,500
|
|
20241205,145900,307093025,4445,4450,4450,4445,664
|
|
20241205,145800,304138465,4450,4450,4450,4450,29
|
|
20241205,145700,304009415,4450,4450,4450,4450,85
|
|
20241205,145600,303631165,4450,4450,4450,4450,147
|
|
20241205,145500,302977015,4450,4455,4455,4450,226
|
|
20241205,145400,301970685,4455,4465,4465,4455,155
|
|
20241205,145300,301279765,4465,4470,4470,4465,1051
|
|
20241205,145200,296582215,4470,4470,4470,4470,45
|
|
20241205,145100,296381065,4475,4475,4475,4475,0
|
|
20241205,145000,296381065,4475,4475,4475,4470,110
|
|
20241205,144900,295888845,4475,4480,4480,4475,156
|
|
20241205,144800,295190490,4470,4470,4470,4470,129
|
|
20241205,144700,294613860,4470,4480,4480,4470,335
|
|
20241205,144600,293114410,4470,4475,4475,4470,263
|
|
20241205,144500,291937785,4475,4480,4480,4475,911
|
|
20241205,144400,287856850,4480,4485,4485,4480,422
|
|
20241205,144300,285966010,4485,4485,4485,4485,137
|
|
20241205,144200,285351565,4485,4485,4485,4485,82
|
|
20241205,144100,284983795,4485,4490,4490,4485,174
|
|
20241205,144000,284202590,4490,4490,4490,4490,350
|
|
20241205,143900,282631090,4500,4500,4500,4500,0
|
|
20241205,143800,282631090,4500,4500,4500,4500,41
|
|
20241205,143700,282446590,4500,4500,4500,4500,0
|
|
20241205,143600,282446590,4500,4500,4500,4500,0
|
|
20241205,143500,282446590,4500,4500,4500,4500,20
|
|
20241205,143400,282356590,4500,4500,4500,4500,23
|
|
20241205,143300,282253090,4495,4495,4495,4495,10
|
|
20241205,143200,282208140,4500,4500,4500,4500,0
|
|
20241205,143100,282208140,4500,4500,4500,4500,0
|
|
20241205,143000,282208140,4500,4500,4500,4500,341
|
|
20241205,142900,280673640,4500,4500,4500,4500,4329
|
|
20241205,142800,261193140,4500,4500,4500,4500,0
|
|
20241205,142700,261193140,4500,4500,4500,4500,3644
|
|
20241205,142600,244795140,4500,4500,4500,4500,0
|
|
20241205,142500,244795140,4500,4500,4500,4500,100
|
|
20241205,142400,244345140,4500,4500,4500,4500,0
|
|
20241205,142300,244345140,4500,4500,4500,4500,0
|
|
20241205,142200,244345140,4500,4500,4500,4490,951
|
|
20241205,142100,240065750,4500,4500,4500,4500,0
|
|
20241205,142000,240065750,4500,4500,4500,4500,754
|
|
20241205,141900,236672750,4500,4500,4500,4500,6
|
|
20241205,141800,236645750,4490,4490,4490,4490,0
|
|
20241205,141700,236645750,4490,4490,4490,4490,1
|
|
20241205,141600,236641260,4500,4500,4500,4500,2240
|
|
20241205,141500,226561260,4500,4490,4500,4490,2787
|
|
20241205,141400,214021650,4490,4490,4490,4490,2
|
|
20241205,141300,214012670,4490,4490,4490,4490,1
|
|
20241205,141200,214008180,4490,4490,4490,4490,0
|
|
20241205,141100,214008180,4490,4490,4490,4490,4
|
|
20241205,141000,213990220,4495,4495,4495,4495,0
|
|
20241205,140900,213990220,4495,4495,4495,4495,1
|
|
20241205,140800,213985725,4495,4495,4495,4495,0
|
|
20241205,140700,213985725,4495,4495,4495,4495,43
|
|
20241205,140600,213792440,4495,4495,4495,4495,0
|
|
20241205,140500,213792440,4495,4495,4495,4495,3
|
|
20241205,140400,213778955,4495,4495,4495,4495,2
|
|
20241205,140300,213769965,4495,4495,4495,4495,0
|
|
20241205,140200,213769965,4495,4495,4495,4495,0
|
|
20241205,140100,213769965,4495,4495,4495,4495,0
|
|
20241205,140000,213769965,4495,4495,4495,4495,86
|
|
20241205,135900,213383395,4500,4500,4500,4500,0
|
|
20241205,135800,213383395,4500,4500,4500,4500,0
|
|
20241205,135700,213383395,4500,4500,4500,4500,483
|
|
20241205,135600,211209895,4500,4495,4500,4495,347
|
|
20241205,135500,209649395,4500,4500,4500,4500,17
|
|
20241205,135400,209572895,4495,4495,4495,4495,67
|
|
20241205,135300,209271730,4490,4490,4490,4490,0
|
|
20241205,135200,209271730,4490,4490,4490,4490,0
|
|
20241205,135100,209271730,4490,4490,4490,4490,23
|
|
20241205,135000,209168460,4490,4490,4490,4490,21
|
|
20241205,134900,209074170,4490,4490,4490,4490,0
|
|
20241205,134800,209074170,4490,4490,4490,4490,39
|
|
20241205,134700,208899060,4490,4490,4490,4490,0
|
|
20241205,134600,208899060,4490,4490,4490,4490,0
|
|
20241205,134500,208899060,4490,4490,4490,4490,0
|
|
20241205,134400,208899060,4490,4490,4490,4490,0
|
|
20241205,134300,208899060,4490,4490,4490,4490,17
|
|
20241205,134200,208822730,4490,4490,4490,4490,0
|
|
20241205,134100,208822730,4490,4490,4490,4490,0
|
|
20241205,134000,208822730,4490,4490,4490,4490,11
|
|
20241205,133900,208773340,4495,4495,4495,4495,97
|
|
20241205,133800,208337325,4495,4495,4495,4495,0
|
|
20241205,133700,208337325,4495,4495,4495,4495,95
|
|
20241205,133600,207910300,4495,4495,4495,4495,0
|
|
20241205,133500,207910300,4495,4495,4495,4495,0
|
|
20241205,133400,207910300,4495,4495,4495,4495,0
|
|
20241205,133300,207910300,4495,4495,4495,4495,44
|
|
20241205,133200,207712520,4495,4495,4495,4495,0
|
|
20241205,133100,207712520,4495,4495,4495,4495,10
|
|
20241205,133000,207667570,4495,4495,4495,4495,89
|
|
20241205,132900,207267515,4495,4495,4495,4495,0
|
|
20241205,132800,207267515,4495,4495,4495,4495,178
|
|
20241205,132700,206467405,4495,4495,4495,4495,0
|
|
20241205,132600,206467405,4495,4495,4495,4495,0
|
|
20241205,132500,206467405,4495,4495,4495,4495,0
|
|
20241205,132400,206467405,4495,4495,4495,4495,0
|
|
20241205,132300,206467405,4495,4495,4495,4495,57
|
|
20241205,132200,206211190,4485,4485,4485,4485,1
|
|
20241205,132100,206206705,4485,4485,4485,4485,0
|
|
20241205,132000,206206705,4485,4485,4485,4485,0
|
|
20241205,131900,206206705,4485,4485,4485,4485,0
|
|
20241205,131800,206206705,4485,4490,4490,4485,430
|
|
20241205,131700,204276980,4495,4495,4495,4495,0
|
|
20241205,131600,204276980,4495,4495,4495,4495,0
|
|
20241205,131500,204276980,4495,4495,4495,4495,204
|
|
20241205,131400,203360000,4490,4490,4490,4490,0
|
|
20241205,131300,203360000,4490,4490,4490,4490,0
|
|
20241205,131200,203360000,4490,4490,4490,4490,0
|
|
20241205,131100,203360000,4490,4490,4490,4490,0
|
|
20241205,131000,203360000,4490,4490,4490,4490,12
|
|
20241205,130900,203306120,4495,4495,4495,4495,0
|
|
20241205,130800,203306120,4495,4495,4495,4495,0
|
|
20241205,130700,203306120,4495,4495,4495,4495,1
|
|
20241205,130600,203301625,4490,4490,4490,4490,0
|
|
20241205,130500,203301625,4490,4490,4490,4490,0
|
|
20241205,130400,203301625,4490,4490,4490,4490,0
|
|
20241205,130300,203301625,4490,4495,4495,4490,23
|
|
20241205,130200,203198350,4500,4500,4500,4500,43
|
|
20241205,130100,203004850,4500,4500,4500,4500,41
|
|
20241205,130000,202820350,4500,4500,4500,4500,1
|
|
20241205,125900,202815850,4500,4500,4500,4500,0
|
|
20241205,125800,202815850,4500,4500,4500,4500,0
|
|
20241205,125700,202815850,4500,4500,4500,4500,0
|
|
20241205,125600,202815850,4500,4500,4500,4500,0
|
|
20241205,125500,202815850,4500,4500,4500,4500,29
|
|
20241205,125400,202685350,4500,4500,4500,4500,0
|
|
20241205,125300,202685350,4500,4500,4500,4500,20
|
|
20241205,125200,202595350,4500,4500,4500,4500,608
|
|
20241205,125100,199859350,4500,4500,4500,4500,66
|
|
20241205,125000,199562350,4490,4495,4495,4490,1000
|
|
20241205,124900,195068930,4500,4500,4500,4500,2
|
|
20241205,124800,195059930,4500,4500,4500,4500,224
|
|
20241205,124700,194051930,4500,4500,4500,4500,1
|
|
20241205,124600,194047430,4500,4500,4500,4500,4
|
|
20241205,124500,194029430,4500,4500,4500,4500,1
|
|
20241205,124400,194024930,4500,4500,4500,4500,0
|
|
20241205,124300,194024930,4500,4495,4500,4495,1619
|
|
20241205,124200,186739665,4500,4500,4500,4500,0
|
|
20241205,124100,186739665,4500,4500,4500,4500,1
|
|
20241205,124000,186735165,4500,4500,4500,4500,0
|
|
20241205,123900,186735165,4500,4500,4500,4500,400
|
|
20241205,123800,184935165,4500,4500,4500,4500,0
|
|
20241205,123700,184935165,4500,4505,4505,4500,3
|
|
20241205,123600,184921660,4500,4500,4500,4500,0
|
|
20241205,123500,184921660,4500,4500,4500,4500,0
|
|
20241205,123400,184921660,4500,4500,4500,4500,0
|
|
20241205,123300,184921660,4500,4500,4500,4500,0
|
|
20241205,123200,184921660,4500,4500,4500,4500,162
|
|
20241205,123100,184192660,4500,4510,4510,4500,70
|
|
20241205,123000,183876990,4530,4530,4530,4530,0
|
|
20241205,122900,183876990,4530,4530,4530,4530,0
|
|
20241205,122800,183876990,4530,4530,4530,4530,43
|
|
20241205,122700,183682200,4530,4530,4530,4530,1
|
|
20241205,122600,183677670,4510,4510,4510,4510,0
|
|
20241205,122500,183677670,4510,4510,4510,4510,0
|
|
20241205,122400,183677670,4510,4510,4510,4510,0
|
|
20241205,122300,183677670,4510,4525,4525,4510,88
|
|
20241205,122200,183279995,4525,4525,4525,4525,1
|
|
20241205,122100,183275470,4520,4520,4520,4520,0
|
|
20241205,122000,183275470,4520,4520,4520,4520,0
|
|
20241205,121900,183275470,4520,4520,4520,4520,0
|
|
20241205,121800,183275470,4520,4520,4520,4520,10
|
|
20241205,121700,183230270,4520,4520,4520,4520,0
|
|
20241205,121600,183230270,4520,4520,4520,4520,2
|
|
20241205,121500,183221230,4520,4520,4520,4520,0
|
|
20241205,121400,183221230,4520,4520,4520,4520,1
|
|
20241205,121300,183216710,4520,4520,4520,4520,0
|
|
20241205,121200,183216710,4520,4520,4520,4520,20
|
|
20241205,121100,183126310,4520,4520,4520,4520,23
|
|
20241205,121000,183022350,4505,4505,4505,4505,174
|
|
20241205,120900,182238480,4510,4505,4515,4505,168
|
|
20241205,120800,181481460,4510,4510,4510,4510,170
|
|
20241205,120700,180714760,4520,4520,4520,4520,22
|
|
20241205,120600,180615320,4510,4510,4510,4510,32
|
|
20241205,120500,180471000,4510,4510,4510,4510,122
|
|
20241205,120400,179920780,4505,4505,4505,4505,0
|
|
20241205,120300,179920780,4505,4505,4505,4505,80
|
|
20241205,120200,179560380,4500,4500,4500,4500,0
|
|
20241205,120100,179560380,4500,4500,4500,4500,1
|
|
20241205,120000,179555880,4500,4500,4500,4500,0
|
|
20241205,115900,179555880,4500,4500,4500,4500,0
|
|
20241205,115800,179555880,4500,4500,4500,4500,1
|
|
20241205,115700,179551380,4505,4505,4505,4505,0
|
|
20241205,115600,179551380,4505,4505,4505,4505,10
|
|
20241205,115500,179506330,4505,4505,4505,4500,3
|
|
20241205,115400,179492820,4505,4500,4505,4500,2
|
|
20241205,115300,179483815,4500,4500,4500,4500,0
|
|
20241205,115200,179483815,4500,4500,4500,4500,0
|
|
20241205,115100,179483815,4500,4500,4500,4500,0
|
|
20241205,115000,179483815,4500,4500,4500,4500,13
|
|
20241205,114900,179425315,4500,4495,4500,4495,247
|
|
20241205,114800,178313845,4495,4495,4495,4495,14
|
|
20241205,114700,178250915,4495,4495,4495,4495,15
|
|
20241205,114600,178183490,4495,4495,4495,4495,15
|
|
20241205,114500,178116065,4495,4495,4500,4495,15
|
|
20241205,114400,178048635,4495,4495,4495,4495,15
|
|
20241205,114300,177981210,4495,4495,4495,4495,15
|
|
20241205,114200,177913785,4495,4495,4495,4490,367
|
|
20241205,114100,176264145,4495,4495,4495,4495,2
|
|
20241205,114000,176255155,4500,4500,4500,4500,29
|
|
20241205,113900,176124655,4500,4500,4500,4500,0
|
|
20241205,113800,176124655,4500,4500,4500,4495,526
|
|
20241205,113700,173758625,4500,4505,4505,4500,357
|
|
20241205,113600,172152120,4505,4500,4505,4500,91
|
|
20241205,113500,171742200,4500,4500,4500,4500,34
|
|
20241205,113400,171589200,4500,4500,4500,4500,349
|
|
20241205,113300,170018700,4505,4505,4505,4505,220
|
|
20241205,113200,169027600,4510,4500,4510,4500,54
|
|
20241205,113100,168784140,4500,4500,4500,4500,33
|
|
20241205,113000,168635640,4500,4500,4500,4500,32
|
|
20241205,112900,168491640,4500,4500,4500,4500,0
|
|
20241205,112800,168491640,4500,4500,4500,4500,127
|
|
20241205,112700,167920140,4510,4510,4510,4510,23
|
|
20241205,112600,167816410,4510,4510,4510,4510,0
|
|
20241205,112500,167816410,4510,4510,4510,4510,0
|
|
20241205,112400,167816410,4510,4510,4510,4510,0
|
|
20241205,112300,167816410,4510,4510,4510,4510,199
|
|
20241205,112200,166918920,4510,4510,4510,4510,1
|
|
20241205,112100,166914410,4500,4500,4500,4500,0
|
|
20241205,112000,166914410,4500,4500,4500,4500,0
|
|
20241205,111900,166914410,4500,4500,4500,4500,0
|
|
20241205,111800,166914410,4500,4500,4500,4500,0
|
|
20241205,111700,166914410,4500,4500,4500,4500,0
|
|
20241205,111600,166914410,4500,4500,4500,4500,220
|
|
20241205,111500,165924410,4500,4500,4500,4500,0
|
|
20241205,111400,165924410,4500,4500,4500,4500,0
|
|
20241205,111300,165924410,4500,4500,4500,4500,0
|
|
20241205,111200,165924410,4500,4500,4500,4500,0
|
|
20241205,111100,165924410,4500,4500,4500,4500,0
|
|
20241205,111000,165924410,4500,4500,4500,4500,100
|
|
20241205,110900,165474410,4500,4505,4505,4500,530
|
|
20241205,110800,163088915,4505,4505,4505,4505,100
|
|
20241205,110700,162638415,4505,4505,4505,4505,0
|
|
20241205,110600,162638415,4505,4505,4505,4505,0
|
|
20241205,110500,162638415,4505,4505,4505,4505,0
|
|
20241205,110400,162638415,4505,4505,4505,4505,0
|
|
20241205,110300,162638415,4505,4505,4505,4505,0
|
|
20241205,110200,162638415,4505,4505,4505,4505,0
|
|
20241205,110100,162638415,4505,4505,4505,4505,0
|
|
20241205,110000,162638415,4505,4505,4505,4505,0
|
|
20241205,105900,162638415,4505,4505,4505,4505,0
|
|
20241205,105800,162638415,4505,4505,4505,4505,99
|
|
20241205,105700,162192420,4535,4535,4535,4535,0
|
|
20241205,105600,162192420,4535,4535,4535,4535,0
|
|
20241205,105500,162192420,4535,4535,4535,4535,4
|
|
20241205,105400,162174280,4535,4535,4535,4535,2
|
|
20241205,105300,162165210,4535,4535,4535,4535,0
|
|
20241205,105200,162165210,4535,4535,4535,4535,0
|
|
20241205,105100,162165210,4535,4535,4535,4535,0
|
|
20241205,105000,162165210,4535,4535,4535,4535,0
|
|
20241205,104900,162165210,4535,4515,4535,4505,1983
|
|
20241205,104800,153223235,4545,4545,4545,4545,0
|
|
20241205,104700,153223235,4545,4545,4545,4545,0
|
|
20241205,104600,153223235,4545,4545,4545,4545,0
|
|
20241205,104500,153223235,4545,4545,4545,4545,1
|
|
20241205,104400,153218690,4525,4525,4525,4525,0
|
|
20241205,104300,153218690,4525,4525,4525,4525,211
|
|
20241205,104200,152263915,4525,4525,4525,4525,0
|
|
20241205,104100,152263915,4525,4525,4525,4525,1
|
|
20241205,104000,152259390,4515,4515,4515,4515,0
|
|
20241205,103900,152259390,4515,4520,4520,4515,1000
|
|
20241205,103800,147742385,4525,4525,4525,4525,88
|
|
20241205,103700,147344185,4525,4525,4525,4525,45
|
|
20241205,103600,147140560,4525,4525,4525,4525,89
|
|
20241205,103500,146737835,4525,4525,4525,4525,76
|
|
20241205,103400,146393935,4525,4525,4525,4520,324
|
|
20241205,103300,144928835,4550,4550,4550,4550,0
|
|
20241205,103200,144928835,4550,4550,4550,4550,0
|
|
20241205,103100,144928835,4550,4550,4550,4550,0
|
|
20241205,103000,144928835,4550,4550,4550,4550,0
|
|
20241205,102900,144928835,4550,4550,4550,4550,0
|
|
20241205,102800,144928835,4550,4550,4550,4525,1001
|
|
20241205,102700,140394260,4580,4580,4580,4580,0
|
|
20241205,102600,140394260,4580,4580,4580,4580,0
|
|
20241205,102500,140394260,4580,4580,4580,4580,0
|
|
20241205,102400,140394260,4580,4580,4580,4580,0
|
|
20241205,102300,140394260,4580,4550,4580,4550,111
|
|
20241205,102200,139888880,4580,4575,4580,4575,72
|
|
20241205,102100,139559125,4580,4580,4580,4580,47
|
|
20241205,102000,139343865,4580,4570,4580,4570,3
|
|
20241205,101900,139330140,4580,4580,4580,4580,0
|
|
20241205,101800,139330140,4580,4580,4580,4580,0
|
|
20241205,101700,139330140,4580,4570,4580,4570,5
|
|
20241205,101600,139307280,4585,4585,4585,4570,7
|
|
20241205,101500,139275260,4575,4575,4575,4575,0
|
|
20241205,101400,139275260,4575,4575,4575,4575,0
|
|
20241205,101300,139275260,4575,4575,4575,4575,0
|
|
20241205,101200,139275260,4575,4575,4575,4575,500
|
|
20241205,101100,136987760,4575,4575,4575,4570,5
|
|
20241205,101000,136964890,4575,4550,4575,4550,226
|
|
20241205,100900,135936565,4525,4525,4525,4525,1
|
|
20241205,100800,135932040,4530,4530,4530,4530,100
|
|
20241205,100700,135479040,4525,4525,4525,4525,0
|
|
20241205,100600,135479040,4525,4525,4525,4525,0
|
|
20241205,100500,135479040,4525,4525,4525,4525,0
|
|
20241205,100400,135479040,4525,4525,4525,4525,1
|
|
20241205,100300,135474515,4515,4515,4515,4515,67
|
|
20241205,100200,135172010,4520,4520,4520,4520,1089
|
|
20241205,100100,130249730,4525,4525,4525,4525,7
|
|
20241205,100000,130218055,4520,4520,4520,4520,212
|
|
20241205,095900,129259815,4525,4525,4525,4525,1
|
|
20241205,095800,129255290,4525,4540,4540,4525,461
|
|
20241205,095700,127164480,4540,4540,4540,4540,0
|
|
20241205,095600,127164480,4540,4540,4540,4540,2
|
|
20241205,095500,127155400,4540,4540,4540,4540,0
|
|
20241205,095400,127155400,4540,4540,4540,4540,0
|
|
20241205,095300,127155400,4540,4545,4545,4540,8
|
|
20241205,095200,127119075,4545,4560,4560,4545,276
|
|
20241205,095100,125862380,4560,4560,4560,4560,14
|
|
20241205,095000,125798540,4560,4560,4560,4560,1
|
|
20241205,094900,125793980,4560,4570,4570,4560,56
|
|
20241205,094800,125538560,4570,4570,4570,4570,0
|
|
20241205,094700,125538560,4570,4570,4570,4570,51
|
|
20241205,094600,125305490,4570,4575,4575,4570,208
|
|
20241205,094500,124354390,4570,4570,4570,4570,150
|
|
20241205,094400,123668890,4550,4550,4550,4550,222
|
|
20241205,094300,122658790,4550,4550,4550,4550,1
|
|
20241205,094200,122654240,4540,4540,4540,4540,308
|
|
20241205,094100,121255920,4540,4540,4540,4540,3
|
|
20241205,094000,121242300,4540,4535,4540,4535,199
|
|
20241205,093900,120338890,4535,4535,4535,4535,250
|
|
20241205,093800,119205140,4535,4535,4535,4535,10
|
|
20241205,093700,119159790,4505,4530,4530,4505,794
|
|
20241205,093600,115580165,4535,4535,4535,4535,462
|
|
20241205,093500,113484995,4535,4535,4535,4535,10
|
|
20241205,093400,113439645,4520,4520,4520,4520,0
|
|
20241205,093300,113439645,4520,4525,4525,4520,330
|
|
20241205,093200,111947895,4520,4520,4520,4520,0
|
|
20241205,093100,111947895,4520,4545,4550,4520,242
|
|
20241205,093000,110853775,4540,4515,4540,4515,250
|
|
20241205,092900,109723875,4500,4500,4500,4500,163
|
|
20241205,092800,108990375,4500,4500,4500,4500,3087
|
|
20241205,092700,95098875,4500,4500,4500,4500,0
|
|
20241205,092600,95098875,4500,4500,4500,4500,0
|
|
20241205,092500,95098875,4500,4500,4500,4500,0
|
|
20241205,092400,95098875,4500,4500,4500,4500,0
|
|
20241205,092300,95098875,4500,4510,4510,4500,1000
|
|
20241205,092200,90598815,4510,4510,4510,4510,44
|
|
20241205,092100,90400375,4515,4515,4515,4515,0
|
|
20241205,092000,90400375,4515,4500,4515,4500,310
|
|
20241205,091900,89005045,4510,4510,4510,4510,10
|
|
20241205,091800,88959945,4500,4500,4500,4500,0
|
|
20241205,091700,88959945,4500,4500,4500,4500,51
|
|
20241205,091600,88730445,4500,4500,4500,4500,500
|
|
20241205,091500,86480445,4500,4510,4510,4500,244
|
|
20241205,091400,85381905,4510,4510,4510,4510,1767
|
|
20241205,091300,77412735,4510,4525,4525,4510,617
|
|
20241205,091200,74629735,4510,4510,4510,4510,699
|
|
20241205,091100,71477245,4510,4525,4525,4510,740
|
|
20241205,091000,68138970,4525,4530,4530,4520,791
|
|
20241205,090900,64562405,4535,4530,4535,4530,70
|
|
20241205,090800,64245200,4530,4535,4535,4530,531
|
|
20241205,090700,61839720,4510,4565,4565,4510,629
|
|
20241205,090600,58993500,4565,4535,4565,4535,1142
|
|
20241205,090500,53789150,4535,4535,4535,4535,63
|
|
20241205,090400,53503445,4510,4510,4510,4510,32
|
|
20241205,090300,53359125,4510,4515,4515,4510,1278
|
|
20241205,090200,47594895,4515,4515,4515,4515,2351
|
|
20241205,090100,36980130,4510,4550,4550,4505,4930
|
|
20241205,090000,14746765,4555,4555,4615,4510,3235
|