651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194800,751414165,4965,4965,4965,4965,304
|
|
20241203,194700,751414165,4965,4965,4965,4965,0
|
|
20241203,194600,751414165,4965,4965,4965,4965,0
|
|
20241203,194500,751414165,4965,4965,4965,4965,0
|
|
20241203,194400,751414165,4965,4965,4965,4965,0
|
|
20241203,194300,751414165,4965,4965,4965,4965,0
|
|
20241203,194200,751414165,4965,4965,4965,4965,0
|
|
20241203,194100,751414165,4965,4965,4965,4965,0
|
|
20241203,194000,751414165,4965,4965,4965,4965,0
|
|
20241203,193900,751414165,4965,4965,4965,4965,0
|
|
20241203,193800,751414165,4965,4965,4965,4965,0
|
|
20241203,193700,751414165,4965,4965,4965,4965,0
|
|
20241203,193600,751414165,4965,4965,4965,4965,0
|
|
20241203,193500,751414165,4965,4965,4965,4965,0
|
|
20241203,193400,751414165,4965,4965,4965,4965,0
|
|
20241203,193300,751414165,4965,4965,4965,4965,0
|
|
20241203,193200,751414165,4965,4965,4965,4965,0
|
|
20241203,193100,751414165,4965,4965,4965,4965,0
|
|
20241203,193000,751414165,4965,4965,4965,4965,0
|
|
20241203,192900,751414165,4965,4965,4965,4965,0
|
|
20241203,192800,751414165,4965,4965,4965,4965,0
|
|
20241203,192700,751414165,4965,4965,4965,4965,0
|
|
20241203,192600,751414165,4965,4965,4965,4965,0
|
|
20241203,192500,751414165,4965,4965,4965,4965,0
|
|
20241203,192400,751414165,4965,4965,4965,4965,0
|
|
20241203,192300,751414165,4965,4965,4965,4965,0
|
|
20241203,192200,751414165,4965,4965,4965,4965,0
|
|
20241203,192100,751414165,4965,4965,4965,4965,0
|
|
20241203,192000,751414165,4965,4965,4965,4965,0
|
|
20241203,191900,751414165,4965,4965,4965,4965,0
|
|
20241203,191800,751414165,4965,4965,4965,4965,304
|
|
20241203,191700,751414165,4965,4965,4965,4965,0
|
|
20241203,191600,751414165,4965,4965,4965,4965,0
|
|
20241203,191500,751414165,4965,4965,4965,4965,0
|
|
20241203,191400,751414165,4965,4965,4965,4965,0
|
|
20241203,191300,751414165,4965,4965,4965,4965,0
|
|
20241203,191200,751414165,4965,4965,4965,4965,0
|
|
20241203,191100,751414165,4965,4965,4965,4965,0
|
|
20241203,191000,751414165,4965,4965,4965,4965,0
|
|
20241203,190900,751414165,4965,4965,4965,4965,0
|
|
20241203,190800,751414165,4965,4965,4965,4965,0
|
|
20241203,190700,751414165,4965,4965,4965,4965,0
|
|
20241203,190600,751414165,4965,4965,4965,4965,0
|
|
20241203,190500,751414165,4965,4965,4965,4965,0
|
|
20241203,190400,751414165,4965,4965,4965,4965,0
|
|
20241203,190300,751414165,4965,4965,4965,4965,0
|
|
20241203,190200,751414165,4965,4965,4965,4965,0
|
|
20241203,190100,751414165,4965,4965,4965,4965,0
|
|
20241203,190000,751414165,4965,4965,4965,4965,0
|
|
20241203,185900,751414165,4965,4965,4965,4965,0
|
|
20241203,185800,751414165,4965,4965,4965,4965,0
|
|
20241203,185700,751414165,4965,4965,4965,4965,0
|
|
20241203,185600,751414165,4965,4965,4965,4965,0
|
|
20241203,185500,751414165,4965,4965,4965,4965,0
|
|
20241203,185400,751414165,4965,4965,4965,4965,0
|
|
20241203,185300,751414165,4965,4965,4965,4965,0
|
|
20241203,185200,751414165,4965,4965,4965,4965,0
|
|
20241203,185100,751414165,4965,4965,4965,4965,0
|
|
20241203,185000,751414165,4965,4965,4965,4965,0
|
|
20241203,184900,751414165,4965,4965,4965,4965,0
|
|
20241203,184800,751414165,4965,4965,4965,4965,304
|
|
20241203,184700,751414165,4965,4965,4965,4965,0
|
|
20241203,184600,751414165,4965,4965,4965,4965,0
|
|
20241203,184500,751414165,4965,4965,4965,4965,0
|
|
20241203,184400,751414165,4965,4965,4965,4965,0
|
|
20241203,184300,751414165,4965,4965,4965,4965,0
|
|
20241203,184200,751414165,4965,4965,4965,4965,0
|
|
20241203,184100,751414165,4965,4965,4965,4965,0
|
|
20241203,184000,751414165,4965,4965,4965,4965,0
|
|
20241203,183900,751414165,4965,4965,4965,4965,0
|
|
20241203,183800,751414165,4965,4965,4965,4965,0
|
|
20241203,183700,751414165,4965,4965,4965,4965,0
|
|
20241203,183600,751414165,4965,4965,4965,4965,0
|
|
20241203,183500,751414165,4965,4965,4965,4965,0
|
|
20241203,183400,751414165,4965,4965,4965,4965,0
|
|
20241203,183300,751414165,4965,4965,4965,4965,0
|
|
20241203,183200,751414165,4965,4965,4965,4965,0
|
|
20241203,183100,751414165,4965,4965,4965,4965,0
|
|
20241203,183000,751414165,4965,4965,4965,4965,0
|
|
20241203,182900,751414165,4965,4965,4965,4965,0
|
|
20241203,182800,751414165,4965,4965,4965,4965,0
|
|
20241203,182700,751414165,4965,4965,4965,4965,0
|
|
20241203,182600,751414165,4965,4965,4965,4965,0
|
|
20241203,182500,751414165,4965,4965,4965,4965,0
|
|
20241203,182400,751414165,4965,4965,4965,4965,0
|
|
20241203,182300,751414165,4965,4965,4965,4965,0
|
|
20241203,182200,751414165,4965,4965,4965,4965,0
|
|
20241203,182100,751414165,4965,4965,4965,4965,0
|
|
20241203,182000,751414165,4965,4965,4965,4965,0
|
|
20241203,181900,751414165,4965,4965,4965,4965,0
|
|
20241203,181800,751414165,4965,4965,4965,4965,304
|
|
20241203,181700,751414165,4965,4965,4965,4965,0
|
|
20241203,181600,751414165,4965,4965,4965,4965,0
|
|
20241203,181500,751414165,4965,4965,4965,4965,0
|
|
20241203,181400,751414165,4965,4965,4965,4965,0
|
|
20241203,181300,751414165,4965,4965,4965,4965,0
|
|
20241203,181200,751414165,4965,4965,4965,4965,0
|
|
20241203,181100,751414165,4965,4965,4965,4965,0
|
|
20241203,181000,751414165,4965,4965,4965,4965,0
|
|
20241203,180900,751414165,4965,4965,4965,4965,0
|
|
20241203,180800,751414165,4965,4965,4965,4965,0
|
|
20241203,180700,751414165,4965,4965,4965,4965,0
|
|
20241203,180600,751414165,4965,4965,4965,4965,0
|
|
20241203,180500,751414165,4965,4965,4965,4965,0
|
|
20241203,180400,751414165,4965,4965,4965,4965,0
|
|
20241203,180300,751414165,4965,4965,4965,4965,0
|
|
20241203,180200,751414165,4965,4965,4965,4965,0
|
|
20241203,180100,751414165,4965,4965,4965,4965,0
|
|
20241203,180000,751414165,4965,4965,4965,4965,0
|
|
20241203,175900,751414165,4965,4965,4965,4965,0
|
|
20241203,175800,751414165,4965,4965,4965,4965,0
|
|
20241203,175700,751414165,4965,4965,4965,4965,0
|
|
20241203,175600,751414165,4965,4965,4965,4965,0
|
|
20241203,175500,751414165,4965,4965,4965,4965,0
|
|
20241203,175400,751414165,4965,4965,4965,4965,0
|
|
20241203,175300,751414165,4965,4965,4965,4965,0
|
|
20241203,175200,751414165,4965,4965,4965,4965,0
|
|
20241203,175100,751414165,4965,4965,4965,4965,0
|
|
20241203,175000,751414165,4965,4965,4965,4965,0
|
|
20241203,174900,751414165,4965,4965,4965,4965,0
|
|
20241203,174800,751414165,4965,4965,4965,4965,304
|
|
20241203,174700,751414165,4965,4965,4965,4965,0
|
|
20241203,174600,751414165,4965,4965,4965,4965,0
|
|
20241203,174500,751414165,4965,4965,4965,4965,0
|
|
20241203,174400,751414165,4965,4965,4965,4965,0
|
|
20241203,174300,751414165,4965,4965,4965,4965,0
|
|
20241203,174200,751414165,4965,4965,4965,4965,0
|
|
20241203,174100,751414165,4965,4965,4965,4965,0
|
|
20241203,174000,751414165,4965,4965,4965,4965,0
|
|
20241203,173900,751414165,4965,4965,4965,4965,0
|
|
20241203,173800,751414165,4965,4965,4965,4965,0
|
|
20241203,173700,751414165,4965,4965,4965,4965,0
|
|
20241203,173600,751414165,4965,4965,4965,4965,0
|
|
20241203,173500,751414165,4965,4965,4965,4965,0
|
|
20241203,173400,751414165,4965,4965,4965,4965,0
|
|
20241203,173300,751414165,4965,4965,4965,4965,0
|
|
20241203,173200,751414165,4965,4965,4965,4965,0
|
|
20241203,173100,751414165,4965,4965,4965,4965,0
|
|
20241203,173000,751414165,4965,4965,4965,4965,0
|
|
20241203,172900,751414165,4965,4965,4965,4965,0
|
|
20241203,172800,751414165,4965,4965,4965,4965,0
|
|
20241203,172700,751414165,4965,4965,4965,4965,0
|
|
20241203,172600,751414165,4965,4965,4965,4965,0
|
|
20241203,172500,751414165,4965,4965,4965,4965,0
|
|
20241203,172400,751414165,4965,4965,4965,4965,0
|
|
20241203,172300,751414165,4965,4965,4965,4965,0
|
|
20241203,172200,751414165,4965,4965,4965,4965,0
|
|
20241203,172100,751414165,4965,4965,4965,4965,0
|
|
20241203,172000,751414165,4965,4965,4965,4965,0
|
|
20241203,171900,751414165,4965,4965,4965,4965,0
|
|
20241203,171800,751414165,4965,4965,4965,4965,304
|
|
20241203,171700,751414165,4965,4965,4965,4965,0
|
|
20241203,171600,751414165,4965,4965,4965,4965,0
|
|
20241203,171500,751414165,4965,4965,4965,4965,0
|
|
20241203,171400,751414165,4965,4965,4965,4965,0
|
|
20241203,171300,751414165,4965,4965,4965,4965,0
|
|
20241203,171200,751414165,4965,4965,4965,4965,0
|
|
20241203,171100,751414165,4965,4965,4965,4965,0
|
|
20241203,171000,751414165,4965,4965,4965,4965,0
|
|
20241203,170900,751414165,4965,4965,4965,4965,0
|
|
20241203,170800,751414165,4965,4965,4965,4965,0
|
|
20241203,170700,751414165,4965,4965,4965,4965,0
|
|
20241203,170600,751414165,4965,4965,4965,4965,0
|
|
20241203,170500,751414165,4965,4965,4965,4965,0
|
|
20241203,170400,751414165,4965,4965,4965,4965,0
|
|
20241203,170300,751414165,4965,4965,4965,4965,0
|
|
20241203,170200,751414165,4965,4965,4965,4965,0
|
|
20241203,170100,751414165,4965,4965,4965,4965,0
|
|
20241203,170000,751414165,4965,4965,4965,4965,0
|
|
20241203,165900,751414165,4965,4965,4965,4965,0
|
|
20241203,165800,751414165,4965,4965,4965,4965,0
|
|
20241203,165700,751414165,4965,4965,4965,4965,0
|
|
20241203,165600,751414165,4965,4965,4965,4965,0
|
|
20241203,165500,751414165,4965,4965,4965,4965,0
|
|
20241203,165400,751414165,4965,4965,4965,4965,0
|
|
20241203,165300,751414165,4965,4965,4965,4965,0
|
|
20241203,165200,751414165,4965,4965,4965,4965,0
|
|
20241203,165100,751414165,4965,4965,4965,4965,0
|
|
20241203,165000,751414165,4965,4965,4965,4965,0
|
|
20241203,164900,751414165,4965,4965,4965,4965,0
|
|
20241203,164800,751414165,4965,4965,4965,4965,304
|
|
20241203,164700,751414165,4965,4965,4965,4965,0
|
|
20241203,164600,751414165,4965,4965,4965,4965,0
|
|
20241203,164500,751414165,4965,4965,4965,4965,0
|
|
20241203,164400,751414165,4965,4965,4965,4965,0
|
|
20241203,164300,751414165,4965,4965,4965,4965,0
|
|
20241203,164200,751414165,4965,4965,4965,4965,0
|
|
20241203,164100,751414165,4965,4965,4965,4965,0
|
|
20241203,164000,751414165,4965,4965,4965,4965,0
|
|
20241203,163900,751414165,4965,4965,4965,4965,0
|
|
20241203,163800,751414165,4965,4965,4965,4965,0
|
|
20241203,163700,751414165,4965,4965,4965,4965,0
|
|
20241203,163600,751414165,4965,4965,4965,4965,0
|
|
20241203,163500,751414165,4965,4965,4965,4965,0
|
|
20241203,163400,751414165,4965,4965,4965,4965,0
|
|
20241203,163300,751414165,4965,4965,4965,4965,0
|
|
20241203,163200,751414165,4965,4965,4965,4965,0
|
|
20241203,163100,751414165,4965,4965,4965,4965,0
|
|
20241203,163000,751414165,4965,4965,4965,4965,0
|
|
20241203,162900,751414165,4965,4965,4965,4965,0
|
|
20241203,162800,751414165,4965,4965,4965,4965,0
|
|
20241203,162700,751414165,4965,4965,4965,4965,0
|
|
20241203,162600,751414165,4965,4965,4965,4965,0
|
|
20241203,162500,751414165,4965,4965,4965,4965,0
|
|
20241203,162400,751414165,4965,4965,4965,4965,0
|
|
20241203,162300,751414165,4965,4965,4965,4965,0
|
|
20241203,162200,751414165,4965,4965,4965,4965,0
|
|
20241203,162100,751414165,4965,4965,4965,4965,0
|
|
20241203,162000,751414165,4965,4965,4965,4965,0
|
|
20241203,161900,751414165,4965,4965,4965,4965,0
|
|
20241203,161800,751414165,4965,4965,4965,4965,304
|
|
20241203,161700,751414165,4965,4965,4965,4965,0
|
|
20241203,161600,751414165,4965,4965,4965,4965,0
|
|
20241203,161500,751414165,4965,4965,4965,4965,0
|
|
20241203,161400,751414165,4965,4965,4965,4965,0
|
|
20241203,161300,751414165,4965,4965,4965,4965,0
|
|
20241203,161200,751414165,4965,4965,4965,4965,0
|
|
20241203,161100,751414165,4965,4965,4965,4965,0
|
|
20241203,161000,751414165,4965,4965,4965,4965,0
|
|
20241203,160900,751414165,4965,4965,4965,4965,0
|
|
20241203,160800,751414165,4965,4965,4965,4965,0
|
|
20241203,160700,751414165,4965,4965,4965,4965,0
|
|
20241203,160600,751414165,4965,4965,4965,4965,0
|
|
20241203,160500,751414165,4965,4965,4965,4965,0
|
|
20241203,160400,751414165,4965,4965,4965,4965,0
|
|
20241203,160300,751414165,4965,4965,4965,4965,0
|
|
20241203,160200,751414165,4965,4965,4965,4965,0
|
|
20241203,160100,751414165,4965,4965,4965,4965,0
|
|
20241203,160000,751414165,4965,4965,4965,4965,0
|
|
20241203,155900,751414165,4965,4965,4965,4965,0
|
|
20241203,155800,751414165,4965,4965,4965,4965,0
|
|
20241203,155700,751414165,4965,4965,4965,4965,0
|
|
20241203,155600,751414165,4965,4965,4965,4965,0
|
|
20241203,155500,751414165,4965,4965,4965,4965,0
|
|
20241203,155400,751414165,4965,4965,4965,4965,0
|
|
20241203,155300,751414165,4965,4965,4965,4965,0
|
|
20241203,155200,751414165,4965,4965,4965,4965,0
|
|
20241203,155100,751414165,4965,4965,4965,4965,0
|
|
20241203,155000,751414165,4965,4965,4965,4965,0
|
|
20241203,154900,751414165,4965,4965,4965,4965,0
|
|
20241203,154800,751414165,4965,4965,4965,4965,304
|
|
20241203,154700,751414165,4965,4965,4965,4965,0
|
|
20241203,154600,751414165,4965,4965,4965,4965,0
|
|
20241203,154500,751414165,4965,4965,4965,4965,0
|
|
20241203,154400,751414165,4965,4965,4965,4965,0
|
|
20241203,154300,751414165,4965,4965,4965,4965,0
|
|
20241203,154200,751414165,4965,4965,4965,4965,0
|
|
20241203,154100,751414165,4965,4965,4965,4965,0
|
|
20241203,154000,751414165,4965,4965,4965,4965,0
|
|
20241203,153900,751414165,4965,4965,4965,4965,0
|
|
20241203,153800,751414165,4965,4965,4965,4965,0
|
|
20241203,153700,751414165,4965,4965,4965,4965,0
|
|
20241203,153600,751414165,4965,4965,4965,4965,0
|
|
20241203,153500,751414165,4965,4965,4965,4965,0
|
|
20241203,153400,751414165,4965,4965,4965,4965,0
|
|
20241203,153300,751414165,4965,4965,4965,4965,0
|
|
20241203,153200,751414165,4965,4965,4965,4965,0
|
|
20241203,153100,751414165,4965,4965,4965,4965,0
|
|
20241203,153000,751414165,4965,4965,4965,4965,304
|
|
20241203,152900,749904805,4975,4975,4975,4975,0
|
|
20241203,152800,749904805,4975,4975,4975,4975,0
|
|
20241203,152700,749904805,4975,4975,4975,4975,0
|
|
20241203,152600,749904805,4975,4975,4975,4975,0
|
|
20241203,152500,749904805,4975,4975,4975,4975,0
|
|
20241203,152400,749904805,4975,4975,4975,4975,0
|
|
20241203,152300,749904805,4975,4975,4975,4975,0
|
|
20241203,152200,749904805,4975,4975,4975,4975,0
|
|
20241203,152100,749904805,4975,4975,4975,4975,0
|
|
20241203,152000,749904805,4975,4975,4975,4975,0
|
|
20241203,151900,749904805,4975,4975,4975,4975,13
|
|
20241203,151800,749840130,4975,4975,4975,4975,0
|
|
20241203,151700,749840130,4975,4975,4975,4975,15
|
|
20241203,151600,749765505,4965,4965,4965,4965,1
|
|
20241203,151500,749760540,4975,4950,4975,4950,23
|
|
20241203,151400,749646140,4975,4975,4975,4975,0
|
|
20241203,151300,749646140,4975,4970,4975,4970,294
|
|
20241203,151200,748184935,4970,4970,4970,4970,47
|
|
20241203,151100,747951345,4945,4945,4945,4945,0
|
|
20241203,151000,747951345,4945,4965,4965,4945,25
|
|
20241203,150900,747827530,4970,4970,4970,4970,0
|
|
20241203,150800,747827530,4970,4970,4970,4970,0
|
|
20241203,150700,747827530,4970,4970,4970,4970,0
|
|
20241203,150600,747827530,4970,4970,4970,4970,1
|
|
20241203,150500,747822560,4970,4970,4970,4970,0
|
|
20241203,150400,747822560,4970,4970,4970,4970,25
|
|
20241203,150300,747698310,4970,4970,4970,4970,5
|
|
20241203,150200,747673460,4940,4970,4970,4940,2363
|
|
20241203,150100,735990690,4970,4970,4970,4970,0
|
|
20241203,150000,735990690,4970,4975,4975,4970,1007
|
|
20241203,145900,730984860,4975,4980,4980,4975,1720
|
|
20241203,145800,722419285,4980,4975,4980,4975,508
|
|
20241203,145700,719889450,4980,4975,4980,4975,1501
|
|
20241203,145600,712419475,4980,4980,4980,4980,503
|
|
20241203,145500,709914535,4960,4980,4980,4960,2882
|
|
20241203,145400,695602140,4975,4975,4975,4975,551
|
|
20241203,145300,692860915,4965,4970,4970,4965,100
|
|
20241203,145200,692364405,4980,4970,4980,4970,603
|
|
20241203,145100,689361995,4980,4965,4980,4965,660
|
|
20241203,145000,686083595,4980,4980,4980,4980,782
|
|
20241203,144900,682189235,4970,4970,4970,4970,0
|
|
20241203,144800,682189235,4970,4975,4975,4970,4
|
|
20241203,144700,682169345,4980,4980,4980,4980,0
|
|
20241203,144600,682169345,4980,4975,4980,4975,2
|
|
20241203,144500,682159390,4980,4980,4980,4980,0
|
|
20241203,144400,682159390,4980,4975,4980,4975,1010
|
|
20241203,144300,677129640,4980,4980,4980,4980,1
|
|
20241203,144200,677124660,4980,4980,4980,4980,1
|
|
20241203,144100,677119680,4980,4980,4980,4980,19
|
|
20241203,144000,677025060,4975,4970,4975,4970,1456
|
|
20241203,143900,669786460,4980,4980,4980,4980,0
|
|
20241203,143800,669786460,4980,4980,4980,4980,0
|
|
20241203,143700,669786460,4980,4975,4980,4975,44
|
|
20241203,143600,669567555,4965,4970,4975,4965,1512
|
|
20241203,143500,662052955,4965,4965,4965,4965,40
|
|
20241203,143400,661854355,4970,4975,4975,4970,319
|
|
20241203,143300,660268880,4975,4975,4975,4975,1
|
|
20241203,143200,660263905,4975,4975,4975,4975,3
|
|
20241203,143100,660248980,4975,4975,4975,4975,0
|
|
20241203,143000,660248980,4975,4970,4975,4970,60
|
|
20241203,142900,659950485,4970,4970,4970,4970,264
|
|
20241203,142800,658638405,4965,4965,4965,4965,1000
|
|
20241203,142700,653673405,4975,4975,4975,4975,0
|
|
20241203,142600,653673405,4975,4970,4975,4965,506
|
|
20241203,142500,651161075,4975,4975,4975,4975,0
|
|
20241203,142400,651161075,4975,4975,4975,4975,11
|
|
20241203,142300,651106350,4980,4970,4980,4970,492
|
|
20241203,142200,648660955,4980,4980,4980,4975,357
|
|
20241203,142100,646884865,4975,4975,4975,4975,699
|
|
20241203,142000,643407340,4975,4970,4975,4970,18
|
|
20241203,141900,643317875,4975,4975,4975,4975,0
|
|
20241203,141800,643317875,4975,4975,4975,4975,0
|
|
20241203,141700,643317875,4975,4975,4975,4975,0
|
|
20241203,141600,643317875,4975,4975,4975,4975,3
|
|
20241203,141500,643302950,4975,4975,4975,4975,2
|
|
20241203,141400,643293000,4975,4975,4975,4975,8
|
|
20241203,141300,643253200,4975,4975,4975,4975,18
|
|
20241203,141200,643163650,4975,4975,4975,4975,6
|
|
20241203,141100,643133800,4975,4975,4975,4975,0
|
|
20241203,141000,643133800,4975,4975,4975,4975,1
|
|
20241203,140900,643128825,4975,4970,4975,4970,1082
|
|
20241203,140800,637746285,4975,4975,4975,4975,54
|
|
20241203,140700,637477635,4975,4975,4975,4975,0
|
|
20241203,140600,637477635,4975,4975,4975,4975,2
|
|
20241203,140500,637467685,4970,4970,4970,4970,6
|
|
20241203,140400,637437865,4970,4970,4970,4970,10
|
|
20241203,140300,637388165,4975,4970,4975,4970,201
|
|
20241203,140200,636389135,4970,4970,4970,4970,3
|
|
20241203,140100,636374225,4970,4970,4970,4970,0
|
|
20241203,140000,636374225,4970,4965,4970,4965,2
|
|
20241203,135900,636364290,4965,4965,4965,4965,4
|
|
20241203,135800,636344430,4975,4975,4975,4975,200
|
|
20241203,135700,635349430,4975,4970,4975,4970,3211
|
|
20241203,135600,619383865,4970,4970,4970,4970,4
|
|
20241203,135500,619363985,4970,4970,4970,4970,10
|
|
20241203,135400,619314285,4965,4960,4965,4960,5500
|
|
20241203,135300,592024205,4955,4955,4960,4945,2919
|
|
20241203,135200,577556315,4955,4955,4955,4930,2864
|
|
20241203,135100,563414935,4955,4955,4955,4955,0
|
|
20241203,135000,563414935,4955,4955,4955,4955,1
|
|
20241203,134900,563409980,4955,4950,4955,4950,800
|
|
20241203,134800,559447480,4950,4950,4950,4950,100
|
|
20241203,134700,558952480,4955,4955,4955,4955,1
|
|
20241203,134600,558947525,4955,4955,4955,4955,427
|
|
20241203,134500,556831740,4950,4950,4950,4950,100
|
|
20241203,134400,556336740,4955,4955,4955,4955,20
|
|
20241203,134300,556237640,4955,4955,4955,4955,373
|
|
20241203,134200,554389425,4955,4955,4955,4955,49
|
|
20241203,134100,554146630,4955,4950,4955,4950,6064
|
|
20241203,134000,524123585,4945,4940,4945,4940,9563
|
|
20241203,133900,476856670,4940,4940,4940,4940,1376
|
|
20241203,133800,470059230,4935,4935,4935,4935,0
|
|
20241203,133700,470059230,4935,4935,4935,4935,0
|
|
20241203,133600,470059230,4935,4935,4940,4935,33
|
|
20241203,133500,469896360,4935,4935,4935,4935,0
|
|
20241203,133400,469896360,4935,4935,4935,4935,0
|
|
20241203,133300,469896360,4935,4935,4935,4935,4
|
|
20241203,133200,469876620,4940,4940,4940,4940,2
|
|
20241203,133100,469866740,4940,4940,4940,4940,1
|
|
20241203,133000,469861800,4935,4935,4935,4935,452
|
|
20241203,132900,467631180,4935,4935,4935,4935,417
|
|
20241203,132800,465573285,4930,4930,4930,4930,3
|
|
20241203,132700,465558495,4935,4935,4935,4935,0
|
|
20241203,132600,465558495,4935,4930,4935,4930,4
|
|
20241203,132500,465538760,4930,4930,4930,4930,40
|
|
20241203,132400,465341560,4935,4935,4935,4935,1
|
|
20241203,132300,465336625,4935,4935,4935,4935,1
|
|
20241203,132200,465331690,4915,4935,4935,4915,2365
|
|
20241203,132100,453699395,4935,4935,4935,4935,0
|
|
20241203,132000,453699395,4935,4935,4935,4935,23
|
|
20241203,131900,453585890,4925,4930,4930,4925,60
|
|
20241203,131800,453290360,4935,4935,4935,4935,25
|
|
20241203,131700,453166985,4930,4930,4930,4930,102
|
|
20241203,131600,452664125,4940,4940,4940,4940,3
|
|
20241203,131500,452649305,4940,4935,4940,4935,13
|
|
20241203,131400,452585145,4935,4935,4935,4935,19
|
|
20241203,131300,452491380,4935,4935,4935,4935,3
|
|
20241203,131200,452476575,4935,4935,4935,4935,1
|
|
20241203,131100,452471640,4935,4935,4935,4935,0
|
|
20241203,131000,452471640,4935,4935,4935,4935,1
|
|
20241203,130900,452466705,4940,4940,4940,4940,0
|
|
20241203,130800,452466705,4940,4940,4940,4940,0
|
|
20241203,130700,452466705,4940,4940,4940,4940,0
|
|
20241203,130600,452466705,4940,4940,4940,4940,3
|
|
20241203,130500,452451885,4920,4920,4920,4920,256
|
|
20241203,130400,451192365,4920,4940,4940,4920,2383
|
|
20241203,130300,439455225,4940,4940,4940,4940,121
|
|
20241203,130200,438857485,4940,4940,4940,4940,53
|
|
20241203,130100,438595665,4940,4940,4940,4940,35
|
|
20241203,130000,438422765,4940,4940,4940,4940,1
|
|
20241203,125900,438417825,4935,4935,4935,4935,0
|
|
20241203,125800,438417825,4935,4935,4935,4935,0
|
|
20241203,125700,438417825,4935,4935,4935,4935,40
|
|
20241203,125600,438220425,4940,4935,4940,4935,12
|
|
20241203,125500,438161170,4940,4940,4940,4940,0
|
|
20241203,125400,438161170,4940,4940,4940,4940,10
|
|
20241203,125300,438111770,4940,4940,4940,4940,1
|
|
20241203,125200,438106830,4940,4935,4940,4925,913
|
|
20241203,125100,433605525,4940,4940,4940,4940,0
|
|
20241203,125000,433605525,4940,4940,4940,4940,1
|
|
20241203,124900,433600585,4940,4940,4940,4940,0
|
|
20241203,124800,433600585,4940,4940,4940,4940,0
|
|
20241203,124700,433600585,4940,4940,4940,4940,120
|
|
20241203,124600,433007785,4940,4940,4940,4940,2
|
|
20241203,124500,432997905,4935,4935,4935,4935,202
|
|
20241203,124400,432001035,4935,4935,4935,4935,0
|
|
20241203,124300,432001035,4935,4935,4935,4935,6
|
|
20241203,124200,431971425,4940,4940,4940,4940,2
|
|
20241203,124100,431961545,4935,4935,4935,4935,10
|
|
20241203,124000,431912195,4935,4935,4935,4935,159
|
|
20241203,123900,431127530,4935,4935,4935,4935,500
|
|
20241203,123800,428660030,4935,4935,4935,4935,0
|
|
20241203,123700,428660030,4935,4935,4935,4935,0
|
|
20241203,123600,428660030,4935,4935,4935,4935,3
|
|
20241203,123500,428645225,4935,4935,4935,4935,0
|
|
20241203,123400,428645225,4935,4935,4935,4935,128
|
|
20241203,123300,428013545,4935,4935,4935,4935,221
|
|
20241203,123200,426922910,4940,4940,4940,4940,2
|
|
20241203,123100,426913030,4935,4935,4935,4935,728
|
|
20241203,123000,423320350,4935,4925,4935,4925,58
|
|
20241203,122900,423034690,4920,4920,4920,4920,0
|
|
20241203,122800,423034690,4920,4920,4920,4920,0
|
|
20241203,122700,423034690,4920,4930,4930,4920,961
|
|
20241203,122600,418298190,4935,4935,4935,4935,3
|
|
20241203,122500,418283385,4935,4935,4935,4935,268
|
|
20241203,122400,416960805,4940,4940,4940,4940,10
|
|
20241203,122300,416911405,4940,4940,4940,4935,129
|
|
20241203,122200,416274245,4940,4940,4940,4940,2
|
|
20241203,122100,416264365,4940,4940,4940,4940,0
|
|
20241203,122000,416264365,4940,4940,4940,4940,1
|
|
20241203,121900,416259425,4940,4940,4940,4940,0
|
|
20241203,121800,416259425,4940,4940,4940,4940,0
|
|
20241203,121700,416259425,4940,4940,4940,4940,0
|
|
20241203,121600,416259425,4940,4935,4940,4935,87
|
|
20241203,121500,415830065,4940,4935,4940,4935,11
|
|
20241203,121400,415775775,4940,4940,4940,4940,18
|
|
20241203,121300,415686855,4940,4940,4940,4940,251
|
|
20241203,121200,414446915,4940,4935,4940,4935,39
|
|
20241203,121100,414254435,4935,4935,4935,4935,932
|
|
20241203,121000,409655015,4935,4935,4935,4935,1
|
|
20241203,120900,409650080,4930,4930,4930,4930,0
|
|
20241203,120800,409650080,4930,4930,4930,4930,0
|
|
20241203,120700,409650080,4930,4930,4930,4930,10
|
|
20241203,120600,409600780,4930,4935,4935,4930,268
|
|
20241203,120500,408279525,4935,4930,4935,4930,289
|
|
20241203,120400,406853330,4930,4925,4930,4925,1701
|
|
20241203,120300,398467405,4930,4930,4930,4930,1
|
|
20241203,120200,398462475,4925,4925,4925,4925,601
|
|
20241203,120100,395502550,4925,4925,4925,4925,0
|
|
20241203,120000,395502550,4925,4920,4925,4920,43
|
|
20241203,115900,395290985,4920,4920,4920,4920,35
|
|
20241203,115800,395118785,4930,4930,4930,4930,0
|
|
20241203,115700,395118785,4930,4925,4930,4925,116
|
|
20241203,115600,394547450,4930,4930,4930,4930,3
|
|
20241203,115500,394532660,4925,4925,4925,4925,1
|
|
20241203,115400,394527735,4930,4930,4930,4930,11
|
|
20241203,115300,394473505,4930,4930,4930,4930,0
|
|
20241203,115200,394473505,4930,4930,4930,4930,2
|
|
20241203,115100,394463645,4930,4920,4930,4915,916
|
|
20241203,115000,389958400,4920,4920,4920,4920,11
|
|
20241203,114900,389904280,4930,4930,4930,4930,0
|
|
20241203,114800,389904280,4930,4925,4930,4925,5
|
|
20241203,114700,389879650,4920,4925,4925,4920,19
|
|
20241203,114600,389786080,4930,4930,4930,4930,13
|
|
20241203,114500,389721990,4920,4920,4920,4920,0
|
|
20241203,114400,389721990,4920,4920,4920,4920,60
|
|
20241203,114300,389426790,4930,4925,4930,4920,1631
|
|
20241203,114200,381399180,4930,4930,4930,4930,2
|
|
20241203,114100,381389320,4925,4925,4925,4925,0
|
|
20241203,114000,381389320,4925,4925,4930,4925,12
|
|
20241203,113900,381330210,4925,4925,4925,4925,5
|
|
20241203,113800,381305585,4925,4925,4925,4925,0
|
|
20241203,113700,381305585,4925,4925,4925,4925,199
|
|
20241203,113600,380325510,4930,4930,4930,4930,2
|
|
20241203,113500,380315650,4930,4930,4930,4930,0
|
|
20241203,113400,380315650,4930,4930,4930,4930,10
|
|
20241203,113300,380266350,4930,4930,4930,4930,0
|
|
20241203,113200,380266350,4930,4925,4930,4925,6
|
|
20241203,113100,380236795,4920,4920,4920,4920,0
|
|
20241203,113000,380236795,4920,4920,4920,4920,0
|
|
20241203,112900,380236795,4920,4930,4930,4920,965
|
|
20241203,112800,375484680,4930,4930,4930,4930,625
|
|
20241203,112700,372403430,4930,4930,4930,4930,0
|
|
20241203,112600,372403430,4930,4930,4930,4930,3
|
|
20241203,112500,372388640,4925,4925,4925,4925,1
|
|
20241203,112400,372383715,4930,4930,4930,4930,18
|
|
20241203,112300,372294975,4930,4925,4930,4925,541
|
|
20241203,112200,369627930,4930,4925,4930,4925,13
|
|
20241203,112100,369563890,4930,4930,4930,4930,1
|
|
20241203,112000,369558960,4925,4925,4930,4925,52
|
|
20241203,111900,369302855,4930,4930,4930,4930,0
|
|
20241203,111800,369302855,4930,4930,4930,4930,0
|
|
20241203,111700,369302855,4930,4925,4930,4925,1664
|
|
20241203,111600,361099870,4925,4925,4925,4925,4
|
|
20241203,111500,361080170,4920,4920,4920,4920,0
|
|
20241203,111400,361080170,4920,4920,4920,4920,3
|
|
20241203,111300,361065410,4925,4925,4925,4925,1
|
|
20241203,111200,361060485,4930,4925,4930,4925,488
|
|
20241203,111100,358655645,4925,4925,4925,4925,204
|
|
20241203,111000,357650945,4925,4925,4925,4925,138
|
|
20241203,110900,356971295,4915,4915,4915,4915,0
|
|
20241203,110800,356971295,4915,4915,4915,4915,0
|
|
20241203,110700,356971295,4915,4915,4915,4915,0
|
|
20241203,110600,356971295,4915,4915,4915,4915,0
|
|
20241203,110500,356971295,4915,4915,4915,4915,0
|
|
20241203,110400,356971295,4915,4915,4915,4915,16
|
|
20241203,110300,356892655,4910,4910,4910,4910,0
|
|
20241203,110200,356892655,4910,4910,4910,4910,0
|
|
20241203,110100,356892655,4910,4910,4910,4910,1
|
|
20241203,110000,356887745,4925,4925,4925,4925,1
|
|
20241203,105900,356882820,4925,4925,4925,4925,0
|
|
20241203,105800,356882820,4925,4915,4925,4915,128
|
|
20241203,105700,356253675,4905,4905,4905,4905,0
|
|
20241203,105600,356253675,4905,4905,4905,4905,0
|
|
20241203,105500,356253675,4905,4905,4905,4905,0
|
|
20241203,105400,356253675,4905,4905,4905,4905,2
|
|
20241203,105300,356243865,4905,4905,4905,4905,101
|
|
20241203,105200,355748460,4900,4900,4900,4900,1157
|
|
20241203,105100,350079160,4905,4905,4905,4905,0
|
|
20241203,105000,350079160,4905,4905,4905,4905,1
|
|
20241203,104900,350074255,4900,4900,4900,4900,0
|
|
20241203,104800,350074255,4900,4900,4900,4900,1
|
|
20241203,104700,350069355,4915,4915,4915,4915,1
|
|
20241203,104600,350064440,4875,4925,4925,4875,3004
|
|
20241203,104500,335401140,4925,4910,4925,4880,4002
|
|
20241203,104400,315825275,4905,4905,4905,4905,0
|
|
20241203,104300,315825275,4905,4905,4905,4905,0
|
|
20241203,104200,315825275,4905,4905,4905,4905,0
|
|
20241203,104100,315825275,4905,4905,4905,4905,0
|
|
20241203,104000,315825275,4905,4930,4930,4905,911
|
|
20241203,103900,311354415,4915,4915,4915,4915,0
|
|
20241203,103800,311354415,4915,4915,4915,4915,0
|
|
20241203,103700,311354415,4915,4925,4930,4915,1008
|
|
20241203,103600,306392455,4920,4920,4920,4920,4059
|
|
20241203,103500,286422175,4920,4920,4920,4920,0
|
|
20241203,103400,286422175,4920,4920,4920,4920,8
|
|
20241203,103300,286382815,4915,4915,4915,4915,41
|
|
20241203,103200,286181300,4915,4915,4915,4915,77
|
|
20241203,103100,285802845,4915,4915,4915,4915,0
|
|
20241203,103000,285802845,4915,4915,4915,4915,311
|
|
20241203,102900,284274280,4915,4910,4915,4910,1318
|
|
20241203,102800,277798900,4895,4895,4895,4895,0
|
|
20241203,102700,277798900,4895,4895,4895,4895,0
|
|
20241203,102600,277798900,4895,4895,4895,4895,0
|
|
20241203,102500,277798900,4895,4895,4895,4895,0
|
|
20241203,102400,277798900,4895,4905,4910,4895,6
|
|
20241203,102300,277769505,4890,4890,4890,4890,200
|
|
20241203,102200,276791505,4895,4895,4895,4895,0
|
|
20241203,102100,276791505,4895,4895,4895,4895,910
|
|
20241203,102000,272337055,4905,4900,4910,4900,531
|
|
20241203,101900,269733390,4895,4895,4895,4895,0
|
|
20241203,101800,269733390,4895,4895,4895,4895,0
|
|
20241203,101700,269733390,4895,4895,4895,4895,0
|
|
20241203,101600,269733390,4895,4895,4895,4895,0
|
|
20241203,101500,269733390,4895,4895,4895,4895,0
|
|
20241203,101400,269733390,4895,4895,4895,4895,0
|
|
20241203,101300,269733390,4895,4900,4900,4895,1122
|
|
20241203,101200,264240600,4895,4905,4905,4895,2168
|
|
20241203,101100,253623870,4910,4910,4910,4910,0
|
|
20241203,101000,253623870,4910,4910,4910,4910,55
|
|
20241203,100900,253353820,4920,4920,4920,4920,0
|
|
20241203,100800,253353820,4920,4920,4920,4920,4
|
|
20241203,100700,253334140,4920,4920,4920,4920,0
|
|
20241203,100600,253334140,4920,4920,4920,4920,0
|
|
20241203,100500,253334140,4920,4920,4920,4920,0
|
|
20241203,100400,253334140,4920,4920,4920,4900,14
|
|
20241203,100300,253265500,4900,4915,4920,4900,1969
|
|
20241203,100200,243611505,4920,4920,4920,4915,518
|
|
20241203,100100,241065445,4930,4930,4930,4930,0
|
|
20241203,100000,241065445,4930,4930,4930,4930,1
|
|
20241203,095900,241060515,4925,4925,4925,4925,0
|
|
20241203,095800,241060515,4925,4925,4925,4925,0
|
|
20241203,095700,241060515,4925,4925,4925,4925,0
|
|
20241203,095600,241060515,4925,4930,4930,4925,637
|
|
20241203,095500,237920825,4920,4920,4920,4920,21
|
|
20241203,095400,237817505,4920,4920,4920,4920,0
|
|
20241203,095300,237817505,4920,4925,4925,4920,109
|
|
20241203,095200,237280685,4930,4930,4930,4930,0
|
|
20241203,095100,237280685,4930,4930,4930,4930,0
|
|
20241203,095000,237280685,4930,4930,4930,4930,1
|
|
20241203,094900,237275755,4930,4930,4930,4930,1
|
|
20241203,094800,237270825,4925,4925,4925,4925,1
|
|
20241203,094700,237265900,4930,4920,4930,4915,1243
|
|
20241203,094600,231155195,4920,4920,4920,4920,0
|
|
20241203,094500,231155195,4920,4925,4925,4920,11
|
|
20241203,094400,231101070,4930,4930,4930,4930,2
|
|
20241203,094300,231091210,4930,4925,4930,4925,204
|
|
20241203,094200,230086505,4930,4930,4930,4930,26
|
|
20241203,094100,229958325,4925,4930,4930,4925,73
|
|
20241203,094000,229598535,4930,4930,4930,4925,2029
|
|
20241203,093900,219599725,4935,4935,4935,4935,0
|
|
20241203,093800,219599725,4935,4935,4935,4935,150
|
|
20241203,093700,218859475,4935,4935,4935,4935,0
|
|
20241203,093600,218859475,4935,4935,4935,4935,0
|
|
20241203,093500,218859475,4935,4935,4935,4935,800
|
|
20241203,093400,214911475,4940,4945,4945,4940,1855
|
|
20241203,093300,205745245,4945,4945,4945,4945,495
|
|
20241203,093200,203297470,4945,4945,4945,4945,190
|
|
20241203,093100,202357920,4950,4940,4950,4930,6344
|
|
20241203,093000,170972335,4945,4940,4945,4940,4582
|
|
20241203,092900,148336250,4935,4930,4935,4930,1287
|
|
20241203,092800,141989120,4910,4910,4910,4910,1300
|
|
20241203,092700,135606120,4900,4900,4900,4900,0
|
|
20241203,092600,135606120,4900,4900,4900,4900,52
|
|
20241203,092500,135351320,4925,4925,4925,4925,442
|
|
20241203,092400,133174470,4925,4910,4925,4905,1010
|
|
20241203,092300,128217900,4925,4925,4925,4925,120
|
|
20241203,092200,127626900,4930,4915,4930,4910,443
|
|
20241203,092100,125450870,4915,4920,4920,4915,545
|
|
20241203,092000,122771690,4930,4930,4930,4930,1
|
|
20241203,091900,122766760,4930,4930,4930,4930,0
|
|
20241203,091800,122766760,4930,4930,4930,4930,0
|
|
20241203,091700,122766760,4930,4930,4930,4930,1
|
|
20241203,091600,122761830,4935,4935,4935,4935,0
|
|
20241203,091500,122761830,4935,4935,4935,4935,0
|
|
20241203,091400,122761830,4935,4935,4935,4935,35
|
|
20241203,091300,122589105,4935,4920,4935,4920,256
|
|
20241203,091200,121327245,4920,4920,4920,4920,0
|
|
20241203,091100,121327245,4920,4935,4935,4920,206
|
|
20241203,091000,120310705,4935,4935,4940,4925,124
|
|
20241203,090900,119699845,4925,4935,4935,4925,93
|
|
20241203,090800,119241350,4940,4940,4940,4940,0
|
|
20241203,090700,119241350,4940,4925,4940,4925,235
|
|
20241203,090600,118083840,4935,4935,4935,4935,0
|
|
20241203,090500,118083840,4935,4940,4950,4935,1860
|
|
20241203,090400,108886560,4935,4920,4945,4920,4172
|
|
20241203,090300,88299780,4900,4920,4920,4900,930
|
|
20241203,090200,83742380,4900,4910,4925,4900,5114
|
|
20241203,090100,58590400,4920,4900,4920,4895,14
|
|
20241203,090000,58521675,4910,4855,4915,4835,7026
|