658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,195500,70377525,3485,3485,3485,3485,960
|
|
20241212,195400,70377525,3485,3485,3485,3485,0
|
|
20241212,195300,70377525,3485,3485,3485,3485,0
|
|
20241212,195200,70377525,3485,3485,3485,3485,0
|
|
20241212,195100,70377525,3485,3485,3485,3485,0
|
|
20241212,195000,70377525,3485,3485,3485,3485,0
|
|
20241212,194900,70377525,3485,3485,3485,3485,0
|
|
20241212,194800,70377525,3485,3485,3485,3485,0
|
|
20241212,194700,70377525,3485,3485,3485,3485,0
|
|
20241212,194600,70377525,3485,3485,3485,3485,0
|
|
20241212,194500,70377525,3485,3485,3485,3485,0
|
|
20241212,194400,70377525,3485,3485,3485,3485,0
|
|
20241212,194300,70377525,3485,3485,3485,3485,0
|
|
20241212,194200,70377525,3485,3485,3485,3485,0
|
|
20241212,194100,70377525,3485,3485,3485,3485,0
|
|
20241212,194000,70377525,3485,3485,3485,3485,0
|
|
20241212,193900,70377525,3485,3485,3485,3485,0
|
|
20241212,193800,70377525,3485,3485,3485,3485,0
|
|
20241212,193700,70377525,3485,3485,3485,3485,0
|
|
20241212,193600,70377525,3485,3485,3485,3485,0
|
|
20241212,193500,70377525,3485,3485,3485,3485,0
|
|
20241212,193400,70377525,3485,3485,3485,3485,0
|
|
20241212,193300,70377525,3485,3485,3485,3485,0
|
|
20241212,193200,70377525,3485,3485,3485,3485,0
|
|
20241212,193100,70377525,3485,3485,3485,3485,0
|
|
20241212,193000,70377525,3485,3485,3485,3485,0
|
|
20241212,192900,70377525,3485,3485,3485,3485,0
|
|
20241212,192800,70377525,3485,3485,3485,3485,0
|
|
20241212,192700,70377525,3485,3485,3485,3485,0
|
|
20241212,192600,70377525,3485,3485,3485,3485,0
|
|
20241212,192500,70377525,3485,3485,3485,3485,960
|
|
20241212,192400,70377525,3485,3485,3485,3485,0
|
|
20241212,192300,70377525,3485,3485,3485,3485,0
|
|
20241212,192200,70377525,3485,3485,3485,3485,0
|
|
20241212,192100,70377525,3485,3485,3485,3485,0
|
|
20241212,192000,70377525,3485,3485,3485,3485,0
|
|
20241212,191900,70377525,3485,3485,3485,3485,0
|
|
20241212,191800,70377525,3485,3485,3485,3485,0
|
|
20241212,191700,70377525,3485,3485,3485,3485,0
|
|
20241212,191600,70377525,3485,3485,3485,3485,0
|
|
20241212,191500,70377525,3485,3485,3485,3485,0
|
|
20241212,191400,70377525,3485,3485,3485,3485,0
|
|
20241212,191300,70377525,3485,3485,3485,3485,0
|
|
20241212,191200,70377525,3485,3485,3485,3485,0
|
|
20241212,191100,70377525,3485,3485,3485,3485,0
|
|
20241212,191000,70377525,3485,3485,3485,3485,0
|
|
20241212,190900,70377525,3485,3485,3485,3485,0
|
|
20241212,190800,70377525,3485,3485,3485,3485,0
|
|
20241212,190700,70377525,3485,3485,3485,3485,0
|
|
20241212,190600,70377525,3485,3485,3485,3485,0
|
|
20241212,190500,70377525,3485,3485,3485,3485,0
|
|
20241212,190400,70377525,3485,3485,3485,3485,0
|
|
20241212,190300,70377525,3485,3485,3485,3485,0
|
|
20241212,190200,70377525,3485,3485,3485,3485,0
|
|
20241212,190100,70377525,3485,3485,3485,3485,0
|
|
20241212,190000,70377525,3485,3485,3485,3485,0
|
|
20241212,185900,70377525,3485,3485,3485,3485,0
|
|
20241212,185800,70377525,3485,3485,3485,3485,0
|
|
20241212,185700,70377525,3485,3485,3485,3485,0
|
|
20241212,185600,70377525,3485,3485,3485,3485,0
|
|
20241212,185500,70377525,3485,3485,3485,3485,960
|
|
20241212,185400,70377525,3485,3485,3485,3485,0
|
|
20241212,185300,70377525,3485,3485,3485,3485,0
|
|
20241212,185200,70377525,3485,3485,3485,3485,0
|
|
20241212,185100,70377525,3485,3485,3485,3485,0
|
|
20241212,185000,70377525,3485,3485,3485,3485,0
|
|
20241212,184900,70377525,3485,3485,3485,3485,0
|
|
20241212,184800,70377525,3485,3485,3485,3485,0
|
|
20241212,184700,70377525,3485,3485,3485,3485,0
|
|
20241212,184600,70377525,3485,3485,3485,3485,0
|
|
20241212,184500,70377525,3485,3485,3485,3485,0
|
|
20241212,184400,70377525,3485,3485,3485,3485,0
|
|
20241212,184300,70377525,3485,3485,3485,3485,0
|
|
20241212,184200,70377525,3485,3485,3485,3485,0
|
|
20241212,184100,70377525,3485,3485,3485,3485,0
|
|
20241212,184000,70377525,3485,3485,3485,3485,0
|
|
20241212,183900,70377525,3485,3485,3485,3485,0
|
|
20241212,183800,70377525,3485,3485,3485,3485,0
|
|
20241212,183700,70377525,3485,3485,3485,3485,0
|
|
20241212,183600,70377525,3485,3485,3485,3485,0
|
|
20241212,183500,70377525,3485,3485,3485,3485,0
|
|
20241212,183400,70377525,3485,3485,3485,3485,0
|
|
20241212,183300,70377525,3485,3485,3485,3485,0
|
|
20241212,183200,70377525,3485,3485,3485,3485,0
|
|
20241212,183100,70377525,3485,3485,3485,3485,0
|
|
20241212,183000,70377525,3485,3485,3485,3485,0
|
|
20241212,182900,70377525,3485,3485,3485,3485,0
|
|
20241212,182800,70377525,3485,3485,3485,3485,0
|
|
20241212,182700,70377525,3485,3485,3485,3485,0
|
|
20241212,182600,70377525,3485,3485,3485,3485,0
|
|
20241212,182500,70377525,3485,3485,3485,3485,960
|
|
20241212,182400,70377525,3485,3485,3485,3485,0
|
|
20241212,182300,70377525,3485,3485,3485,3485,0
|
|
20241212,182200,70377525,3485,3485,3485,3485,0
|
|
20241212,182100,70377525,3485,3485,3485,3485,0
|
|
20241212,182000,70377525,3485,3485,3485,3485,0
|
|
20241212,181900,70377525,3485,3485,3485,3485,0
|
|
20241212,181800,70377525,3485,3485,3485,3485,0
|
|
20241212,181700,70377525,3485,3485,3485,3485,0
|
|
20241212,181600,70377525,3485,3485,3485,3485,0
|
|
20241212,181500,70377525,3485,3485,3485,3485,0
|
|
20241212,181400,70377525,3485,3485,3485,3485,0
|
|
20241212,181300,70377525,3485,3485,3485,3485,0
|
|
20241212,181200,70377525,3485,3485,3485,3485,0
|
|
20241212,181100,70377525,3485,3485,3485,3485,0
|
|
20241212,181000,70377525,3485,3485,3485,3485,0
|
|
20241212,180900,70377525,3485,3485,3485,3485,0
|
|
20241212,180800,70377525,3485,3485,3485,3485,0
|
|
20241212,180700,70377525,3485,3485,3485,3485,0
|
|
20241212,180600,70377525,3485,3485,3485,3485,0
|
|
20241212,180500,70377525,3485,3485,3485,3485,0
|
|
20241212,180400,70377525,3485,3485,3485,3485,0
|
|
20241212,180300,70377525,3485,3485,3485,3485,0
|
|
20241212,180200,70377525,3485,3485,3485,3485,0
|
|
20241212,180100,70377525,3485,3485,3485,3485,0
|
|
20241212,180000,70377525,3485,3485,3485,3485,0
|
|
20241212,175900,70377525,3485,3485,3485,3485,0
|
|
20241212,175800,70377525,3485,3485,3485,3485,0
|
|
20241212,175700,70377525,3485,3485,3485,3485,0
|
|
20241212,175600,70377525,3485,3485,3485,3485,0
|
|
20241212,175500,70377525,3485,3485,3485,3485,960
|
|
20241212,175400,70377525,3485,3485,3485,3485,0
|
|
20241212,175300,70377525,3485,3485,3485,3485,0
|
|
20241212,175200,70377525,3485,3485,3485,3485,0
|
|
20241212,175100,70377525,3485,3485,3485,3485,0
|
|
20241212,175000,70377525,3485,3485,3485,3485,0
|
|
20241212,174900,70377525,3485,3485,3485,3485,0
|
|
20241212,174800,70377525,3485,3485,3485,3485,0
|
|
20241212,174700,70377525,3485,3485,3485,3485,0
|
|
20241212,174600,70377525,3485,3485,3485,3485,0
|
|
20241212,174500,70377525,3485,3485,3485,3485,0
|
|
20241212,174400,70377525,3485,3485,3485,3485,0
|
|
20241212,174300,70377525,3485,3485,3485,3485,0
|
|
20241212,174200,70377525,3485,3485,3485,3485,0
|
|
20241212,174100,70377525,3485,3485,3485,3485,0
|
|
20241212,174000,70377525,3485,3485,3485,3485,0
|
|
20241212,173900,70377525,3485,3485,3485,3485,0
|
|
20241212,173800,70377525,3485,3485,3485,3485,0
|
|
20241212,173700,70377525,3485,3485,3485,3485,0
|
|
20241212,173600,70377525,3485,3485,3485,3485,0
|
|
20241212,173500,70377525,3485,3485,3485,3485,0
|
|
20241212,173400,70377525,3485,3485,3485,3485,0
|
|
20241212,173300,70377525,3485,3485,3485,3485,0
|
|
20241212,173200,70377525,3485,3485,3485,3485,0
|
|
20241212,173100,70377525,3485,3485,3485,3485,0
|
|
20241212,173000,70377525,3485,3485,3485,3485,0
|
|
20241212,172900,70377525,3485,3485,3485,3485,0
|
|
20241212,172800,70377525,3485,3485,3485,3485,0
|
|
20241212,172700,70377525,3485,3485,3485,3485,0
|
|
20241212,172600,70377525,3485,3485,3485,3485,0
|
|
20241212,172500,70377525,3485,3485,3485,3485,960
|
|
20241212,172400,70377525,3485,3485,3485,3485,0
|
|
20241212,172300,70377525,3485,3485,3485,3485,0
|
|
20241212,172200,70377525,3485,3485,3485,3485,0
|
|
20241212,172100,70377525,3485,3485,3485,3485,0
|
|
20241212,172000,70377525,3485,3485,3485,3485,0
|
|
20241212,171900,70377525,3485,3485,3485,3485,0
|
|
20241212,171800,70377525,3485,3485,3485,3485,0
|
|
20241212,171700,70377525,3485,3485,3485,3485,0
|
|
20241212,171600,70377525,3485,3485,3485,3485,0
|
|
20241212,171500,70377525,3485,3485,3485,3485,0
|
|
20241212,171400,70377525,3485,3485,3485,3485,0
|
|
20241212,171300,70377525,3485,3485,3485,3485,0
|
|
20241212,171200,70377525,3485,3485,3485,3485,0
|
|
20241212,171100,70377525,3485,3485,3485,3485,0
|
|
20241212,171000,70377525,3485,3485,3485,3485,0
|
|
20241212,170900,70377525,3485,3485,3485,3485,0
|
|
20241212,170800,70377525,3485,3485,3485,3485,0
|
|
20241212,170700,70377525,3485,3485,3485,3485,0
|
|
20241212,170600,70377525,3485,3485,3485,3485,0
|
|
20241212,170500,70377525,3485,3485,3485,3485,0
|
|
20241212,170400,70377525,3485,3485,3485,3485,0
|
|
20241212,170300,70377525,3485,3485,3485,3485,0
|
|
20241212,170200,70377525,3485,3485,3485,3485,0
|
|
20241212,170100,70377525,3485,3485,3485,3485,0
|
|
20241212,170000,70377525,3485,3485,3485,3485,0
|
|
20241212,165900,70377525,3485,3485,3485,3485,0
|
|
20241212,165800,70377525,3485,3485,3485,3485,0
|
|
20241212,165700,70377525,3485,3485,3485,3485,0
|
|
20241212,165600,70377525,3485,3485,3485,3485,0
|
|
20241212,165500,70377525,3485,3485,3485,3485,960
|
|
20241212,165400,70377525,3485,3485,3485,3485,0
|
|
20241212,165300,70377525,3485,3485,3485,3485,0
|
|
20241212,165200,70377525,3485,3485,3485,3485,0
|
|
20241212,165100,70377525,3485,3485,3485,3485,0
|
|
20241212,165000,70377525,3485,3485,3485,3485,0
|
|
20241212,164900,70377525,3485,3485,3485,3485,0
|
|
20241212,164800,70377525,3485,3485,3485,3485,0
|
|
20241212,164700,70377525,3485,3485,3485,3485,0
|
|
20241212,164600,70377525,3485,3485,3485,3485,0
|
|
20241212,164500,70377525,3485,3485,3485,3485,0
|
|
20241212,164400,70377525,3485,3485,3485,3485,0
|
|
20241212,164300,70377525,3485,3485,3485,3485,0
|
|
20241212,164200,70377525,3485,3485,3485,3485,0
|
|
20241212,164100,70377525,3485,3485,3485,3485,0
|
|
20241212,164000,70377525,3485,3485,3485,3485,0
|
|
20241212,163900,70377525,3485,3485,3485,3485,0
|
|
20241212,163800,70377525,3485,3485,3485,3485,0
|
|
20241212,163700,70377525,3485,3485,3485,3485,0
|
|
20241212,163600,70377525,3485,3485,3485,3485,0
|
|
20241212,163500,70377525,3485,3485,3485,3485,0
|
|
20241212,163400,70377525,3485,3485,3485,3485,0
|
|
20241212,163300,70377525,3485,3485,3485,3485,0
|
|
20241212,163200,70377525,3485,3485,3485,3485,0
|
|
20241212,163100,70377525,3485,3485,3485,3485,0
|
|
20241212,163000,70377525,3485,3485,3485,3485,0
|
|
20241212,162900,70377525,3485,3485,3485,3485,0
|
|
20241212,162800,70377525,3485,3485,3485,3485,0
|
|
20241212,162700,70377525,3485,3485,3485,3485,0
|
|
20241212,162600,70377525,3485,3485,3485,3485,0
|
|
20241212,162500,70377525,3485,3485,3485,3485,960
|
|
20241212,162400,70377525,3485,3485,3485,3485,0
|
|
20241212,162300,70377525,3485,3485,3485,3485,0
|
|
20241212,162200,70377525,3485,3485,3485,3485,0
|
|
20241212,162100,70377525,3485,3485,3485,3485,0
|
|
20241212,162000,70377525,3485,3485,3485,3485,0
|
|
20241212,161900,70377525,3485,3485,3485,3485,0
|
|
20241212,161800,70377525,3485,3485,3485,3485,0
|
|
20241212,161700,70377525,3485,3485,3485,3485,0
|
|
20241212,161600,70377525,3485,3485,3485,3485,0
|
|
20241212,161500,70377525,3485,3485,3485,3485,0
|
|
20241212,161400,70377525,3485,3485,3485,3485,0
|
|
20241212,161300,70377525,3485,3485,3485,3485,0
|
|
20241212,161200,70377525,3485,3485,3485,3485,0
|
|
20241212,161100,70377525,3485,3485,3485,3485,0
|
|
20241212,161000,70377525,3485,3485,3485,3485,0
|
|
20241212,160900,70377525,3485,3485,3485,3485,0
|
|
20241212,160800,70377525,3485,3485,3485,3485,0
|
|
20241212,160700,70377525,3485,3485,3485,3485,0
|
|
20241212,160600,70377525,3485,3485,3485,3485,0
|
|
20241212,160500,70377525,3485,3485,3485,3485,0
|
|
20241212,160400,70377525,3485,3485,3485,3485,0
|
|
20241212,160300,70377525,3485,3485,3485,3485,0
|
|
20241212,160200,70377525,3485,3485,3485,3485,0
|
|
20241212,160100,70377525,3485,3485,3485,3485,0
|
|
20241212,160000,70377525,3485,3485,3485,3485,0
|
|
20241212,155900,70377525,3485,3485,3485,3485,0
|
|
20241212,155800,70377525,3485,3485,3485,3485,0
|
|
20241212,155700,70377525,3485,3485,3485,3485,0
|
|
20241212,155600,70377525,3485,3485,3485,3485,0
|
|
20241212,155500,70377525,3485,3485,3485,3485,960
|
|
20241212,155400,70377525,3485,3485,3485,3485,0
|
|
20241212,155300,70377525,3485,3485,3485,3485,0
|
|
20241212,155200,70377525,3485,3485,3485,3485,0
|
|
20241212,155100,70377525,3485,3485,3485,3485,0
|
|
20241212,155000,70377525,3485,3485,3485,3485,0
|
|
20241212,154900,70377525,3485,3485,3485,3485,0
|
|
20241212,154800,70377525,3485,3485,3485,3485,0
|
|
20241212,154700,70377525,3485,3485,3485,3485,0
|
|
20241212,154600,70377525,3485,3485,3485,3485,0
|
|
20241212,154500,70377525,3485,3485,3485,3485,0
|
|
20241212,154400,70377525,3485,3485,3485,3485,0
|
|
20241212,154300,70377525,3485,3485,3485,3485,0
|
|
20241212,154200,70377525,3485,3485,3485,3485,0
|
|
20241212,154100,70377525,3485,3485,3485,3485,0
|
|
20241212,154000,70377525,3485,3485,3485,3485,0
|
|
20241212,153900,70377525,3485,3485,3485,3485,0
|
|
20241212,153800,70377525,3485,3485,3485,3485,0
|
|
20241212,153700,70377525,3485,3485,3485,3485,0
|
|
20241212,153600,70377525,3485,3485,3485,3485,0
|
|
20241212,153500,70377525,3485,3485,3485,3485,0
|
|
20241212,153400,70377525,3485,3485,3485,3485,0
|
|
20241212,153300,70377525,3485,3485,3485,3485,0
|
|
20241212,153200,70377525,3485,3485,3485,3485,0
|
|
20241212,153100,70377525,3485,3485,3485,3485,0
|
|
20241212,153000,70377525,3485,3485,3485,3485,960
|
|
20241212,152900,67031925,3510,3510,3510,3510,0
|
|
20241212,152800,67031925,3510,3510,3510,3510,0
|
|
20241212,152700,67031925,3510,3510,3510,3510,0
|
|
20241212,152600,67031925,3510,3510,3510,3510,0
|
|
20241212,152500,67031925,3510,3510,3510,3510,0
|
|
20241212,152400,67031925,3510,3510,3510,3510,0
|
|
20241212,152300,67031925,3510,3510,3510,3510,0
|
|
20241212,152200,67031925,3510,3510,3510,3510,0
|
|
20241212,152100,67031925,3510,3510,3510,3510,0
|
|
20241212,152000,67031925,3510,3510,3510,3510,0
|
|
20241212,151900,67031925,3510,3510,3510,3510,0
|
|
20241212,151800,67031925,3510,3510,3510,3510,0
|
|
20241212,151700,67031925,3510,3510,3510,3510,3
|
|
20241212,151600,67021395,3510,3495,3510,3495,4
|
|
20241212,151500,67007370,3510,3510,3510,3510,3
|
|
20241212,151400,66996840,3510,3510,3510,3510,0
|
|
20241212,151300,66996840,3510,3510,3510,3510,3
|
|
20241212,151200,66986310,3510,3510,3510,3510,2
|
|
20241212,151100,66979290,3510,3510,3510,3510,3
|
|
20241212,151000,66968760,3510,3510,3510,3510,0
|
|
20241212,150900,66968760,3510,3510,3510,3510,3
|
|
20241212,150800,66958230,3510,3510,3510,3510,5
|
|
20241212,150700,66940680,3510,3510,3510,3510,0
|
|
20241212,150600,66940680,3510,3510,3510,3510,3
|
|
20241212,150500,66930150,3510,3510,3510,3510,2
|
|
20241212,150400,66923130,3510,3510,3510,3510,8
|
|
20241212,150300,66895050,3510,3510,3510,3510,0
|
|
20241212,150200,66895050,3510,3510,3510,3510,3
|
|
20241212,150100,66884520,3510,3510,3510,3510,53
|
|
20241212,150000,66698490,3520,3520,3520,3520,0
|
|
20241212,145900,66698490,3520,3520,3520,3520,3
|
|
20241212,145800,66687930,3485,3520,3520,3485,5
|
|
20241212,145700,66670435,3505,3520,3520,3505,2794
|
|
20241212,145600,56843115,3510,3510,3510,3510,223
|
|
20241212,145500,56060385,3510,3500,3510,3500,225
|
|
20241212,145400,55272855,3500,3495,3500,3495,301
|
|
20241212,145300,54220845,3495,3495,3495,3495,3
|
|
20241212,145200,54210360,3490,3490,3490,3490,1
|
|
20241212,145100,54206870,3495,3495,3495,3495,2
|
|
20241212,145000,54199880,3495,3495,3495,3495,3
|
|
20241212,144900,54189395,3495,3495,3495,3495,0
|
|
20241212,144800,54189395,3495,3495,3495,3495,3
|
|
20241212,144700,54178910,3495,3490,3495,3490,5
|
|
20241212,144600,54161445,3495,3495,3495,3495,3
|
|
20241212,144500,54150960,3495,3495,3495,3495,336
|
|
20241212,144400,52976640,3495,3495,3495,3495,185
|
|
20241212,144300,52330065,3495,3495,3495,3495,3
|
|
20241212,144200,52319580,3495,3495,3495,3495,0
|
|
20241212,144100,52319580,3495,3495,3495,3495,3
|
|
20241212,144000,52309095,3495,3495,3495,3495,6
|
|
20241212,143900,52288125,3495,3495,3495,3495,3
|
|
20241212,143800,52277640,3495,3495,3495,3495,2
|
|
20241212,143700,52270650,3495,3495,3495,3495,7
|
|
20241212,143600,52246185,3495,3495,3495,3495,19
|
|
20241212,143500,52179780,3495,3495,3495,3495,2
|
|
20241212,143400,52172790,3495,3495,3495,3495,4
|
|
20241212,143300,52158810,3495,3495,3495,3495,3
|
|
20241212,143200,52148325,3495,3495,3495,3495,13
|
|
20241212,143100,52102890,3495,3495,3495,3495,13
|
|
20241212,143000,52057455,3495,3495,3495,3495,2
|
|
20241212,142900,52050465,3495,3495,3495,3495,3
|
|
20241212,142800,52039980,3495,3495,3495,3495,3
|
|
20241212,142700,52029495,3495,3495,3495,3495,0
|
|
20241212,142600,52029495,3495,3495,3495,3495,3
|
|
20241212,142500,52019010,3495,3495,3495,3495,7
|
|
20241212,142400,51994545,3495,3495,3495,3495,2
|
|
20241212,142300,51987555,3485,3485,3485,3485,2
|
|
20241212,142200,51980585,3485,3485,3485,3485,3
|
|
20241212,142100,51970130,3495,3495,3495,3495,5
|
|
20241212,142000,51952655,3485,3485,3485,3485,3
|
|
20241212,141900,51942200,3485,3485,3485,3485,3
|
|
20241212,141800,51931745,3480,3480,3480,3480,241
|
|
20241212,141700,51093065,3480,3480,3480,3480,0
|
|
20241212,141600,51093065,3480,3480,3480,3480,2
|
|
20241212,141500,51086105,3480,3480,3480,3480,3
|
|
20241212,141400,51075665,3480,3480,3480,3480,3
|
|
20241212,141300,51065225,3480,3480,3480,3480,0
|
|
20241212,141200,51065225,3480,3480,3480,3480,3
|
|
20241212,141100,51054785,3475,3495,3495,3475,1681
|
|
20241212,141000,45210010,3495,3495,3495,3495,2
|
|
20241212,140900,45203020,3495,3495,3495,3495,0
|
|
20241212,140800,45203020,3495,3495,3495,3495,0
|
|
20241212,140700,45203020,3495,3495,3495,3495,0
|
|
20241212,140600,45203020,3495,3495,3495,3495,0
|
|
20241212,140500,45203020,3495,3495,3495,3495,0
|
|
20241212,140400,45203020,3495,3495,3495,3495,0
|
|
20241212,140300,45203020,3495,3495,3495,3495,0
|
|
20241212,140200,45203020,3495,3495,3495,3495,0
|
|
20241212,140100,45203020,3495,3495,3495,3495,0
|
|
20241212,140000,45203020,3495,3495,3495,3495,0
|
|
20241212,135900,45203020,3495,3495,3495,3495,0
|
|
20241212,135800,45203020,3495,3495,3495,3495,0
|
|
20241212,135700,45203020,3495,3495,3495,3495,0
|
|
20241212,135600,45203020,3495,3495,3495,3495,0
|
|
20241212,135500,45203020,3495,3495,3495,3495,0
|
|
20241212,135400,45203020,3495,3490,3495,3490,2
|
|
20241212,135300,45196035,3485,3495,3495,3485,8
|
|
20241212,135200,45168145,3485,3485,3485,3485,0
|
|
20241212,135100,45168145,3485,3485,3485,3485,0
|
|
20241212,135000,45168145,3485,3485,3485,3485,0
|
|
20241212,134900,45168145,3485,3485,3485,3485,0
|
|
20241212,134800,45168145,3485,3485,3485,3485,0
|
|
20241212,134700,45168145,3485,3485,3485,3485,0
|
|
20241212,134600,45168145,3485,3485,3485,3485,0
|
|
20241212,134500,45168145,3485,3485,3485,3485,0
|
|
20241212,134400,45168145,3485,3485,3485,3485,0
|
|
20241212,134300,45168145,3485,3480,3485,3480,20
|
|
20241212,134200,45098535,3480,3480,3480,3480,0
|
|
20241212,134100,45098535,3480,3480,3480,3480,5
|
|
20241212,134000,45081135,3485,3485,3485,3485,0
|
|
20241212,133900,45081135,3485,3485,3485,3485,10
|
|
20241212,133800,45046285,3485,3485,3485,3485,0
|
|
20241212,133700,45046285,3485,3485,3485,3485,0
|
|
20241212,133600,45046285,3485,3485,3485,3485,0
|
|
20241212,133500,45046285,3485,3485,3485,3485,0
|
|
20241212,133400,45046285,3485,3485,3485,3485,0
|
|
20241212,133300,45046285,3485,3485,3485,3485,0
|
|
20241212,133200,45046285,3485,3485,3485,3485,0
|
|
20241212,133100,45046285,3485,3485,3485,3485,0
|
|
20241212,133000,45046285,3485,3485,3485,3485,0
|
|
20241212,132900,45046285,3485,3485,3485,3485,0
|
|
20241212,132800,45046285,3485,3485,3485,3485,0
|
|
20241212,132700,45046285,3485,3485,3485,3485,0
|
|
20241212,132600,45046285,3485,3485,3495,3485,4
|
|
20241212,132500,45032335,3485,3485,3485,3485,0
|
|
20241212,132400,45032335,3485,3485,3485,3485,0
|
|
20241212,132300,45032335,3485,3485,3485,3485,0
|
|
20241212,132200,45032335,3485,3485,3485,3485,0
|
|
20241212,132100,45032335,3485,3485,3485,3485,0
|
|
20241212,132000,45032335,3485,3480,3485,3480,8
|
|
20241212,131900,45004485,3480,3480,3480,3480,0
|
|
20241212,131800,45004485,3480,3480,3480,3480,0
|
|
20241212,131700,45004485,3480,3480,3480,3480,0
|
|
20241212,131600,45004485,3480,3480,3480,3480,0
|
|
20241212,131500,45004485,3480,3485,3485,3480,7
|
|
20241212,131400,44980115,3495,3495,3495,3495,0
|
|
20241212,131300,44980115,3495,3495,3495,3495,0
|
|
20241212,131200,44980115,3495,3495,3495,3495,0
|
|
20241212,131100,44980115,3495,3495,3495,3495,1
|
|
20241212,131000,44976620,3485,3485,3485,3485,0
|
|
20241212,130900,44976620,3485,3485,3485,3485,0
|
|
20241212,130800,44976620,3485,3485,3485,3485,1
|
|
20241212,130700,44973135,3485,3485,3485,3485,0
|
|
20241212,130600,44973135,3485,3485,3485,3485,9
|
|
20241212,130500,44941770,3485,3485,3485,3485,0
|
|
20241212,130400,44941770,3485,3485,3485,3485,0
|
|
20241212,130300,44941770,3485,3485,3485,3485,0
|
|
20241212,130200,44941770,3485,3485,3485,3485,1
|
|
20241212,130100,44938285,3485,3485,3485,3485,0
|
|
20241212,130000,44938285,3485,3480,3485,3480,3
|
|
20241212,125900,44927835,3480,3480,3480,3480,0
|
|
20241212,125800,44927835,3480,3480,3480,3480,0
|
|
20241212,125700,44927835,3480,3480,3480,3480,0
|
|
20241212,125600,44927835,3480,3480,3480,3480,0
|
|
20241212,125500,44927835,3480,3480,3480,3480,0
|
|
20241212,125400,44927835,3480,3480,3480,3480,0
|
|
20241212,125300,44927835,3480,3480,3480,3480,2
|
|
20241212,125200,44920875,3480,3480,3480,3480,0
|
|
20241212,125100,44920875,3480,3480,3480,3480,0
|
|
20241212,125000,44920875,3480,3480,3480,3480,0
|
|
20241212,124900,44920875,3480,3480,3480,3480,0
|
|
20241212,124800,44920875,3480,3480,3480,3480,1
|
|
20241212,124700,44917395,3495,3495,3495,3495,0
|
|
20241212,124600,44917395,3495,3495,3495,3495,0
|
|
20241212,124500,44917395,3495,3495,3495,3495,64
|
|
20241212,124400,44693715,3495,3495,3495,3495,0
|
|
20241212,124300,44693715,3495,3495,3495,3495,7
|
|
20241212,124200,44669250,3495,3485,3495,3485,532
|
|
20241212,124100,42811635,3485,3485,3485,3485,0
|
|
20241212,124000,42811635,3485,3470,3485,3470,24
|
|
20241212,123900,42728130,3480,3480,3480,3480,2
|
|
20241212,123800,42721170,3480,3480,3480,3480,0
|
|
20241212,123700,42721170,3480,3480,3480,3480,0
|
|
20241212,123600,42721170,3480,3480,3480,3480,0
|
|
20241212,123500,42721170,3480,3480,3480,3480,0
|
|
20241212,123400,42721170,3480,3480,3480,3480,0
|
|
20241212,123300,42721170,3480,3480,3480,3480,0
|
|
20241212,123200,42721170,3480,3480,3480,3480,0
|
|
20241212,123100,42721170,3480,3480,3480,3480,0
|
|
20241212,123000,42721170,3480,3480,3480,3480,298
|
|
20241212,122900,41684130,3470,3470,3470,3470,0
|
|
20241212,122800,41684130,3470,3470,3470,3470,0
|
|
20241212,122700,41684130,3470,3470,3470,3470,1
|
|
20241212,122600,41680660,3485,3485,3485,3485,0
|
|
20241212,122500,41680660,3485,3485,3485,3485,2
|
|
20241212,122400,41673690,3485,3485,3485,3485,2
|
|
20241212,122300,41666720,3475,3475,3475,3475,25
|
|
20241212,122200,41579845,3475,3475,3475,3475,0
|
|
20241212,122100,41579845,3475,3475,3475,3475,0
|
|
20241212,122000,41579845,3475,3475,3475,3475,1
|
|
20241212,121900,41576370,3470,3470,3470,3470,0
|
|
20241212,121800,41576370,3470,3470,3470,3470,48
|
|
20241212,121700,41409810,3470,3470,3470,3470,152
|
|
20241212,121600,40882370,3470,3475,3475,3470,58
|
|
20241212,121500,40680855,3475,3475,3475,3475,0
|
|
20241212,121400,40680855,3475,3475,3475,3475,0
|
|
20241212,121300,40680855,3475,3475,3475,3475,0
|
|
20241212,121200,40680855,3475,3480,3480,3475,2
|
|
20241212,121100,40673900,3475,3480,3480,3475,4
|
|
20241212,121000,40659995,3470,3470,3470,3470,0
|
|
20241212,120900,40659995,3470,3470,3470,3470,0
|
|
20241212,120800,40659995,3470,3470,3470,3470,20
|
|
20241212,120700,40590595,3490,3465,3490,3465,1001
|
|
20241212,120600,37117790,3465,3465,3465,3465,0
|
|
20241212,120500,37117790,3465,3465,3465,3465,10
|
|
20241212,120400,37083140,3465,3470,3470,3465,5
|
|
20241212,120300,37065805,3460,3460,3460,3460,0
|
|
20241212,120200,37065805,3460,3475,3475,3460,930
|
|
20241212,120100,33840270,3490,3490,3490,3490,0
|
|
20241212,120000,33840270,3490,3490,3490,3490,0
|
|
20241212,115900,33840270,3490,3490,3490,3490,1
|
|
20241212,115800,33836780,3485,3485,3485,3485,47
|
|
20241212,115700,33672985,3475,3475,3475,3475,1
|
|
20241212,115600,33669510,3470,3470,3470,3470,0
|
|
20241212,115500,33669510,3470,3470,3470,3470,288
|
|
20241212,115400,32670150,3475,3475,3475,3475,8
|
|
20241212,115300,32642350,3485,3485,3485,3485,0
|
|
20241212,115200,32642350,3485,3485,3485,3485,0
|
|
20241212,115100,32642350,3485,3485,3485,3485,0
|
|
20241212,115000,32642350,3485,3485,3485,3485,0
|
|
20241212,114900,32642350,3485,3485,3485,3485,0
|
|
20241212,114800,32642350,3485,3485,3485,3485,0
|
|
20241212,114700,32642350,3485,3485,3485,3485,0
|
|
20241212,114600,32642350,3485,3485,3485,3485,0
|
|
20241212,114500,32642350,3485,3485,3485,3485,0
|
|
20241212,114400,32642350,3485,3485,3485,3485,0
|
|
20241212,114300,32642350,3485,3485,3485,3485,0
|
|
20241212,114200,32642350,3485,3485,3485,3485,10
|
|
20241212,114100,32607500,3485,3485,3485,3485,50
|
|
20241212,114000,32433250,3485,3485,3485,3485,0
|
|
20241212,113900,32433250,3485,3485,3485,3485,0
|
|
20241212,113800,32433250,3485,3485,3485,3485,0
|
|
20241212,113700,32433250,3485,3485,3485,3485,50
|
|
20241212,113600,32259000,3485,3485,3485,3485,0
|
|
20241212,113500,32259000,3485,3485,3485,3485,1
|
|
20241212,113400,32255515,3485,3485,3485,3485,0
|
|
20241212,113300,32255515,3485,3485,3485,3485,0
|
|
20241212,113200,32255515,3485,3485,3485,3485,0
|
|
20241212,113100,32255515,3485,3485,3485,3485,0
|
|
20241212,113000,32255515,3485,3485,3485,3485,0
|
|
20241212,112900,32255515,3485,3485,3485,3485,0
|
|
20241212,112800,32255515,3485,3470,3485,3470,36
|
|
20241212,112700,32130570,3485,3485,3485,3485,0
|
|
20241212,112600,32130570,3485,3485,3485,3485,0
|
|
20241212,112500,32130570,3485,3470,3485,3470,16
|
|
20241212,112400,32074930,3480,3470,3480,3470,14
|
|
20241212,112300,32026285,3470,3470,3470,3470,0
|
|
20241212,112200,32026285,3470,3475,3475,3470,31
|
|
20241212,112100,31918665,3475,3475,3475,3475,50
|
|
20241212,112000,31744915,3475,3475,3475,3475,50
|
|
20241212,111900,31571165,3475,3475,3475,3475,0
|
|
20241212,111800,31571165,3475,3475,3475,3475,10
|
|
20241212,111700,31536415,3475,3475,3475,3475,0
|
|
20241212,111600,31536415,3475,3475,3475,3475,0
|
|
20241212,111500,31536415,3475,3475,3475,3475,0
|
|
20241212,111400,31536415,3475,3475,3475,3475,0
|
|
20241212,111300,31536415,3475,3475,3475,3475,0
|
|
20241212,111200,31536415,3475,3475,3475,3475,0
|
|
20241212,111100,31536415,3475,3475,3475,3475,0
|
|
20241212,111000,31536415,3475,3475,3475,3475,0
|
|
20241212,110900,31536415,3475,3475,3475,3475,0
|
|
20241212,110800,31536415,3475,3475,3475,3475,0
|
|
20241212,110700,31536415,3475,3475,3475,3475,10
|
|
20241212,110600,31501665,3475,3470,3475,3470,3
|
|
20241212,110500,31491250,3460,3460,3460,3460,4
|
|
20241212,110400,31477410,3460,3460,3460,3460,0
|
|
20241212,110300,31477410,3460,3460,3460,3460,1
|
|
20241212,110200,31473950,3460,3460,3460,3460,2
|
|
20241212,110100,31467030,3475,3475,3475,3475,0
|
|
20241212,110000,31467030,3475,3475,3475,3475,0
|
|
20241212,105900,31467030,3475,3475,3475,3475,0
|
|
20241212,105800,31467030,3475,3475,3475,3475,1
|
|
20241212,105700,31463555,3465,3465,3465,3465,0
|
|
20241212,105600,31463555,3465,3465,3465,3465,0
|
|
20241212,105500,31463555,3465,3450,3465,3450,972
|
|
20241212,105400,28104190,3440,3440,3440,3440,2
|
|
20241212,105300,28097310,3440,3440,3440,3440,0
|
|
20241212,105200,28097310,3440,3440,3440,3440,0
|
|
20241212,105100,28097310,3440,3440,3440,3440,0
|
|
20241212,105000,28097310,3440,3440,3440,3440,0
|
|
20241212,104900,28097310,3440,3440,3440,3440,0
|
|
20241212,104800,28097310,3440,3455,3455,3440,1000
|
|
20241212,104700,24648275,3455,3455,3455,3455,0
|
|
20241212,104600,24648275,3455,3455,3455,3455,0
|
|
20241212,104500,24648275,3455,3455,3455,3455,1
|
|
20241212,104400,24644820,3465,3465,3465,3465,0
|
|
20241212,104300,24644820,3465,3465,3465,3465,0
|
|
20241212,104200,24644820,3465,3465,3465,3465,0
|
|
20241212,104100,24644820,3465,3465,3465,3465,0
|
|
20241212,104000,24644820,3465,3465,3465,3465,0
|
|
20241212,103900,24644820,3465,3465,3465,3465,0
|
|
20241212,103800,24644820,3465,3465,3465,3465,0
|
|
20241212,103700,24644820,3465,3465,3465,3465,0
|
|
20241212,103600,24644820,3465,3465,3465,3465,0
|
|
20241212,103500,24644820,3465,3465,3465,3465,0
|
|
20241212,103400,24644820,3465,3465,3465,3465,0
|
|
20241212,103300,24644820,3465,3465,3465,3465,0
|
|
20241212,103200,24644820,3465,3465,3465,3465,0
|
|
20241212,103100,24644820,3465,3465,3465,3465,0
|
|
20241212,103000,24644820,3465,3465,3465,3465,0
|
|
20241212,102900,24644820,3465,3465,3465,3465,1
|
|
20241212,102800,24641355,3450,3450,3450,3450,693
|
|
20241212,102700,22250505,3445,3445,3445,3445,0
|
|
20241212,102600,22250505,3445,3445,3445,3445,0
|
|
20241212,102500,22250505,3445,3445,3445,3445,0
|
|
20241212,102400,22250505,3445,3435,3445,3435,800
|
|
20241212,102300,19495890,3435,3435,3435,3435,0
|
|
20241212,102200,19495890,3435,3435,3435,3435,0
|
|
20241212,102100,19495890,3435,3435,3435,3435,1
|
|
20241212,102000,19492455,3435,3435,3435,3435,0
|
|
20241212,101900,19492455,3435,3435,3435,3435,0
|
|
20241212,101800,19492455,3435,3435,3435,3435,1
|
|
20241212,101700,19489020,3435,3435,3435,3435,0
|
|
20241212,101600,19489020,3435,3435,3435,3435,4
|
|
20241212,101500,19475280,3435,3435,3435,3435,0
|
|
20241212,101400,19475280,3435,3435,3435,3435,0
|
|
20241212,101300,19475280,3435,3435,3435,3435,0
|
|
20241212,101200,19475280,3435,3435,3435,3435,0
|
|
20241212,101100,19475280,3435,3435,3435,3435,0
|
|
20241212,101000,19475280,3435,3435,3435,3435,0
|
|
20241212,100900,19475280,3435,3435,3435,3435,5
|
|
20241212,100800,19458105,3435,3435,3435,3435,30
|
|
20241212,100700,19355055,3435,3435,3435,3435,0
|
|
20241212,100600,19355055,3435,3435,3435,3435,20
|
|
20241212,100500,19286355,3435,3435,3435,3435,30
|
|
20241212,100400,19183305,3430,3430,3430,3430,1
|
|
20241212,100300,19179875,3435,3435,3435,3435,1
|
|
20241212,100200,19176440,3430,3430,3430,3430,0
|
|
20241212,100100,19176440,3430,3430,3430,3430,0
|
|
20241212,100000,19176440,3430,3430,3430,3430,0
|
|
20241212,095900,19176440,3430,3430,3430,3430,0
|
|
20241212,095800,19176440,3430,3430,3430,3430,0
|
|
20241212,095700,19176440,3430,3430,3430,3430,0
|
|
20241212,095600,19176440,3430,3430,3430,3430,1
|
|
20241212,095500,19173010,3430,3430,3430,3430,27
|
|
20241212,095400,19080400,3430,3430,3430,3430,73
|
|
20241212,095300,18830010,3435,3435,3435,3435,0
|
|
20241212,095200,18830010,3435,3435,3435,3435,0
|
|
20241212,095100,18830010,3435,3435,3435,3435,0
|
|
20241212,095000,18830010,3435,3435,3435,3435,0
|
|
20241212,094900,18830010,3435,3435,3435,3435,0
|
|
20241212,094800,18830010,3435,3435,3435,3435,0
|
|
20241212,094700,18830010,3435,3435,3435,3435,666
|
|
20241212,094600,16542300,3425,3425,3425,3425,0
|
|
20241212,094500,16542300,3425,3425,3425,3425,0
|
|
20241212,094400,16542300,3425,3460,3460,3425,4145
|
|
20241212,094300,2279235,3465,3465,3465,3465,0
|
|
20241212,094200,2279235,3465,3465,3465,3465,0
|
|
20241212,094100,2279235,3465,3465,3465,3465,1
|
|
20241212,094000,2275770,3465,3465,3465,3465,0
|
|
20241212,093900,2275770,3465,3465,3465,3465,28
|
|
20241212,093800,2178750,3465,3465,3465,3465,0
|
|
20241212,093700,2178750,3465,3465,3465,3465,4
|
|
20241212,093600,2164890,3465,3480,3480,3465,18
|
|
20241212,093500,2102505,3465,3465,3465,3465,44
|
|
20241212,093400,1950045,3475,3475,3490,3470,57
|
|
20241212,093300,1751860,3475,3475,3475,3475,3
|
|
20241212,093200,1741435,3475,3475,3475,3475,0
|
|
20241212,093100,1741435,3475,3475,3475,3475,5
|
|
20241212,093000,1724060,3480,3480,3480,3480,0
|
|
20241212,092900,1724060,3480,3480,3480,3480,0
|
|
20241212,092800,1724060,3480,3480,3480,3480,0
|
|
20241212,092700,1724060,3480,3480,3480,3480,0
|
|
20241212,092600,1724060,3480,3480,3480,3480,0
|
|
20241212,092500,1724060,3480,3480,3480,3480,0
|
|
20241212,092400,1724060,3480,3480,3480,3480,1
|
|
20241212,092300,1720580,3480,3480,3480,3480,0
|
|
20241212,092200,1720580,3480,3480,3480,3480,0
|
|
20241212,092100,1720580,3480,3480,3480,3480,0
|
|
20241212,092000,1720580,3480,3480,3480,3480,100
|
|
20241212,091900,1372580,3480,3480,3480,3480,0
|
|
20241212,091800,1372580,3480,3480,3480,3480,7
|
|
20241212,091700,1348220,3460,3460,3460,3460,0
|
|
20241212,091600,1348220,3460,3460,3460,3460,0
|
|
20241212,091500,1348220,3460,3460,3460,3460,50
|
|
20241212,091400,1175220,3480,3480,3480,3480,0
|
|
20241212,091300,1175220,3480,3480,3480,3480,0
|
|
20241212,091200,1175220,3480,3480,3480,3480,0
|
|
20241212,091100,1175220,3480,3480,3480,3480,0
|
|
20241212,091000,1175220,3480,3480,3480,3480,0
|
|
20241212,090900,1175220,3480,3480,3480,3480,20
|
|
20241212,090800,1105620,3480,3465,3480,3450,82
|
|
20241212,090700,822075,3450,3450,3450,3450,0
|
|
20241212,090600,822075,3450,3450,3450,3450,0
|
|
20241212,090500,822075,3450,3450,3450,3450,32
|
|
20241212,090400,711675,3465,3460,3465,3460,100
|
|
20241212,090300,365635,3460,3445,3460,3445,14
|
|
20241212,090200,317260,3440,3440,3440,3440,16
|
|
20241212,090100,262220,3435,3435,3435,3435,17
|
|
20241212,090000,203825,3455,3435,3455,3435,59
|