652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194900,964673670,4905,4905,4905,4905,1610
|
|
20241206,194800,964673670,4905,4905,4905,4905,0
|
|
20241206,194700,964673670,4905,4905,4905,4905,0
|
|
20241206,194600,964673670,4905,4905,4905,4905,0
|
|
20241206,194500,964673670,4905,4905,4905,4905,0
|
|
20241206,194400,964673670,4905,4905,4905,4905,0
|
|
20241206,194300,964673670,4905,4905,4905,4905,0
|
|
20241206,194200,964673670,4905,4905,4905,4905,0
|
|
20241206,194100,964673670,4905,4905,4905,4905,0
|
|
20241206,194000,964673670,4905,4905,4905,4905,0
|
|
20241206,193900,964673670,4905,4905,4905,4905,0
|
|
20241206,193800,964673670,4905,4905,4905,4905,0
|
|
20241206,193700,964673670,4905,4905,4905,4905,0
|
|
20241206,193600,964673670,4905,4905,4905,4905,0
|
|
20241206,193500,964673670,4905,4905,4905,4905,0
|
|
20241206,193400,964673670,4905,4905,4905,4905,0
|
|
20241206,193300,964673670,4905,4905,4905,4905,0
|
|
20241206,193200,964673670,4905,4905,4905,4905,0
|
|
20241206,193100,964673670,4905,4905,4905,4905,0
|
|
20241206,193000,964673670,4905,4905,4905,4905,0
|
|
20241206,192900,964673670,4905,4905,4905,4905,0
|
|
20241206,192800,964673670,4905,4905,4905,4905,0
|
|
20241206,192700,964673670,4905,4905,4905,4905,0
|
|
20241206,192600,964673670,4905,4905,4905,4905,0
|
|
20241206,192500,964673670,4905,4905,4905,4905,0
|
|
20241206,192400,964673670,4905,4905,4905,4905,0
|
|
20241206,192300,964673670,4905,4905,4905,4905,0
|
|
20241206,192200,964673670,4905,4905,4905,4905,0
|
|
20241206,192100,964673670,4905,4905,4905,4905,0
|
|
20241206,192000,964673670,4905,4905,4905,4905,0
|
|
20241206,191900,964673670,4905,4905,4905,4905,1610
|
|
20241206,191800,964673670,4905,4905,4905,4905,0
|
|
20241206,191700,964673670,4905,4905,4905,4905,0
|
|
20241206,191600,964673670,4905,4905,4905,4905,0
|
|
20241206,191500,964673670,4905,4905,4905,4905,0
|
|
20241206,191400,964673670,4905,4905,4905,4905,0
|
|
20241206,191300,964673670,4905,4905,4905,4905,0
|
|
20241206,191200,964673670,4905,4905,4905,4905,0
|
|
20241206,191100,964673670,4905,4905,4905,4905,0
|
|
20241206,191000,964673670,4905,4905,4905,4905,0
|
|
20241206,190900,964673670,4905,4905,4905,4905,0
|
|
20241206,190800,964673670,4905,4905,4905,4905,0
|
|
20241206,190700,964673670,4905,4905,4905,4905,0
|
|
20241206,190600,964673670,4905,4905,4905,4905,0
|
|
20241206,190500,964673670,4905,4905,4905,4905,0
|
|
20241206,190400,964673670,4905,4905,4905,4905,0
|
|
20241206,190300,964673670,4905,4905,4905,4905,0
|
|
20241206,190200,964673670,4905,4905,4905,4905,0
|
|
20241206,190100,964673670,4905,4905,4905,4905,0
|
|
20241206,190000,964673670,4905,4905,4905,4905,0
|
|
20241206,185900,964673670,4905,4905,4905,4905,0
|
|
20241206,185800,964673670,4905,4905,4905,4905,0
|
|
20241206,185700,964673670,4905,4905,4905,4905,0
|
|
20241206,185600,964673670,4905,4905,4905,4905,0
|
|
20241206,185500,964673670,4905,4905,4905,4905,0
|
|
20241206,185400,964673670,4905,4905,4905,4905,0
|
|
20241206,185300,964673670,4905,4905,4905,4905,0
|
|
20241206,185200,964673670,4905,4905,4905,4905,0
|
|
20241206,185100,964673670,4905,4905,4905,4905,0
|
|
20241206,185000,964673670,4905,4905,4905,4905,0
|
|
20241206,184900,964673670,4905,4905,4905,4905,1610
|
|
20241206,184800,964673670,4905,4905,4905,4905,0
|
|
20241206,184700,964673670,4905,4905,4905,4905,0
|
|
20241206,184600,964673670,4905,4905,4905,4905,0
|
|
20241206,184500,964673670,4905,4905,4905,4905,0
|
|
20241206,184400,964673670,4905,4905,4905,4905,0
|
|
20241206,184300,964673670,4905,4905,4905,4905,0
|
|
20241206,184200,964673670,4905,4905,4905,4905,0
|
|
20241206,184100,964673670,4905,4905,4905,4905,0
|
|
20241206,184000,964673670,4905,4905,4905,4905,0
|
|
20241206,183900,964673670,4905,4905,4905,4905,0
|
|
20241206,183800,964673670,4905,4905,4905,4905,0
|
|
20241206,183700,964673670,4905,4905,4905,4905,0
|
|
20241206,183600,964673670,4905,4905,4905,4905,0
|
|
20241206,183500,964673670,4905,4905,4905,4905,0
|
|
20241206,183400,964673670,4905,4905,4905,4905,0
|
|
20241206,183300,964673670,4905,4905,4905,4905,0
|
|
20241206,183200,964673670,4905,4905,4905,4905,0
|
|
20241206,183100,964673670,4905,4905,4905,4905,0
|
|
20241206,183000,964673670,4905,4905,4905,4905,0
|
|
20241206,182900,964673670,4905,4905,4905,4905,0
|
|
20241206,182800,964673670,4905,4905,4905,4905,0
|
|
20241206,182700,964673670,4905,4905,4905,4905,0
|
|
20241206,182600,964673670,4905,4905,4905,4905,0
|
|
20241206,182500,964673670,4905,4905,4905,4905,0
|
|
20241206,182400,964673670,4905,4905,4905,4905,0
|
|
20241206,182300,964673670,4905,4905,4905,4905,0
|
|
20241206,182200,964673670,4905,4905,4905,4905,0
|
|
20241206,182100,964673670,4905,4905,4905,4905,0
|
|
20241206,182000,964673670,4905,4905,4905,4905,0
|
|
20241206,181900,964673670,4905,4905,4905,4905,1610
|
|
20241206,181800,964673670,4905,4905,4905,4905,0
|
|
20241206,181700,964673670,4905,4905,4905,4905,0
|
|
20241206,181600,964673670,4905,4905,4905,4905,0
|
|
20241206,181500,964673670,4905,4905,4905,4905,0
|
|
20241206,181400,964673670,4905,4905,4905,4905,0
|
|
20241206,181300,964673670,4905,4905,4905,4905,0
|
|
20241206,181200,964673670,4905,4905,4905,4905,0
|
|
20241206,181100,964673670,4905,4905,4905,4905,0
|
|
20241206,181000,964673670,4905,4905,4905,4905,0
|
|
20241206,180900,964673670,4905,4905,4905,4905,0
|
|
20241206,180800,964673670,4905,4905,4905,4905,0
|
|
20241206,180700,964673670,4905,4905,4905,4905,0
|
|
20241206,180600,964673670,4905,4905,4905,4905,0
|
|
20241206,180500,964673670,4905,4905,4905,4905,0
|
|
20241206,180400,964673670,4905,4905,4905,4905,0
|
|
20241206,180300,964673670,4905,4905,4905,4905,0
|
|
20241206,180200,964673670,4905,4905,4905,4905,0
|
|
20241206,180100,964673670,4905,4905,4905,4905,0
|
|
20241206,180000,964673670,4905,4905,4905,4905,0
|
|
20241206,175900,964673670,4905,4905,4905,4905,0
|
|
20241206,175800,964673670,4905,4905,4905,4905,0
|
|
20241206,175700,964673670,4905,4905,4905,4905,0
|
|
20241206,175600,964673670,4905,4905,4905,4905,0
|
|
20241206,175500,964673670,4905,4905,4905,4905,0
|
|
20241206,175400,964673670,4905,4905,4905,4905,0
|
|
20241206,175300,964673670,4905,4905,4905,4905,0
|
|
20241206,175200,964673670,4905,4905,4905,4905,0
|
|
20241206,175100,964673670,4905,4905,4905,4905,0
|
|
20241206,175000,964673670,4905,4905,4905,4905,0
|
|
20241206,174900,964673670,4905,4905,4905,4905,1610
|
|
20241206,174800,964673670,4905,4905,4905,4905,0
|
|
20241206,174700,964673670,4905,4905,4905,4905,0
|
|
20241206,174600,964673670,4905,4905,4905,4905,0
|
|
20241206,174500,964673670,4905,4905,4905,4905,0
|
|
20241206,174400,964673670,4905,4905,4905,4905,0
|
|
20241206,174300,964673670,4905,4905,4905,4905,0
|
|
20241206,174200,964673670,4905,4905,4905,4905,0
|
|
20241206,174100,964673670,4905,4905,4905,4905,0
|
|
20241206,174000,964673670,4905,4905,4905,4905,0
|
|
20241206,173900,964673670,4905,4905,4905,4905,0
|
|
20241206,173800,964673670,4905,4905,4905,4905,0
|
|
20241206,173700,964673670,4905,4905,4905,4905,0
|
|
20241206,173600,964673670,4905,4905,4905,4905,0
|
|
20241206,173500,964673670,4905,4905,4905,4905,0
|
|
20241206,173400,964673670,4905,4905,4905,4905,0
|
|
20241206,173300,964673670,4905,4905,4905,4905,0
|
|
20241206,173200,964673670,4905,4905,4905,4905,0
|
|
20241206,173100,964673670,4905,4905,4905,4905,0
|
|
20241206,173000,964673670,4905,4905,4905,4905,0
|
|
20241206,172900,964673670,4905,4905,4905,4905,0
|
|
20241206,172800,964673670,4905,4905,4905,4905,0
|
|
20241206,172700,964673670,4905,4905,4905,4905,0
|
|
20241206,172600,964673670,4905,4905,4905,4905,0
|
|
20241206,172500,964673670,4905,4905,4905,4905,0
|
|
20241206,172400,964673670,4905,4905,4905,4905,0
|
|
20241206,172300,964673670,4905,4905,4905,4905,0
|
|
20241206,172200,964673670,4905,4905,4905,4905,0
|
|
20241206,172100,964673670,4905,4905,4905,4905,0
|
|
20241206,172000,964673670,4905,4905,4905,4905,0
|
|
20241206,171900,964673670,4905,4905,4905,4905,1610
|
|
20241206,171800,964673670,4905,4905,4905,4905,0
|
|
20241206,171700,964673670,4905,4905,4905,4905,0
|
|
20241206,171600,964673670,4905,4905,4905,4905,0
|
|
20241206,171500,964673670,4905,4905,4905,4905,0
|
|
20241206,171400,964673670,4905,4905,4905,4905,0
|
|
20241206,171300,964673670,4905,4905,4905,4905,0
|
|
20241206,171200,964673670,4905,4905,4905,4905,0
|
|
20241206,171100,964673670,4905,4905,4905,4905,0
|
|
20241206,171000,964673670,4905,4905,4905,4905,0
|
|
20241206,170900,964673670,4905,4905,4905,4905,0
|
|
20241206,170800,964673670,4905,4905,4905,4905,0
|
|
20241206,170700,964673670,4905,4905,4905,4905,0
|
|
20241206,170600,964673670,4905,4905,4905,4905,0
|
|
20241206,170500,964673670,4905,4905,4905,4905,0
|
|
20241206,170400,964673670,4905,4905,4905,4905,0
|
|
20241206,170300,964673670,4905,4905,4905,4905,0
|
|
20241206,170200,964673670,4905,4905,4905,4905,0
|
|
20241206,170100,964673670,4905,4905,4905,4905,0
|
|
20241206,170000,964673670,4905,4905,4905,4905,0
|
|
20241206,165900,964673670,4905,4905,4905,4905,0
|
|
20241206,165800,964673670,4905,4905,4905,4905,0
|
|
20241206,165700,964673670,4905,4905,4905,4905,0
|
|
20241206,165600,964673670,4905,4905,4905,4905,0
|
|
20241206,165500,964673670,4905,4905,4905,4905,0
|
|
20241206,165400,964673670,4905,4905,4905,4905,0
|
|
20241206,165300,964673670,4905,4905,4905,4905,0
|
|
20241206,165200,964673670,4905,4905,4905,4905,0
|
|
20241206,165100,964673670,4905,4905,4905,4905,0
|
|
20241206,165000,964673670,4905,4905,4905,4905,0
|
|
20241206,164900,964673670,4905,4905,4905,4905,1610
|
|
20241206,164800,964673670,4905,4905,4905,4905,0
|
|
20241206,164700,964673670,4905,4905,4905,4905,0
|
|
20241206,164600,964673670,4905,4905,4905,4905,0
|
|
20241206,164500,964673670,4905,4905,4905,4905,0
|
|
20241206,164400,964673670,4905,4905,4905,4905,0
|
|
20241206,164300,964673670,4905,4905,4905,4905,0
|
|
20241206,164200,964673670,4905,4905,4905,4905,0
|
|
20241206,164100,964673670,4905,4905,4905,4905,0
|
|
20241206,164000,964673670,4905,4905,4905,4905,0
|
|
20241206,163900,964673670,4905,4905,4905,4905,0
|
|
20241206,163800,964673670,4905,4905,4905,4905,0
|
|
20241206,163700,964673670,4905,4905,4905,4905,0
|
|
20241206,163600,964673670,4905,4905,4905,4905,0
|
|
20241206,163500,964673670,4905,4905,4905,4905,0
|
|
20241206,163400,964673670,4905,4905,4905,4905,0
|
|
20241206,163300,964673670,4905,4905,4905,4905,0
|
|
20241206,163200,964673670,4905,4905,4905,4905,0
|
|
20241206,163100,964673670,4905,4905,4905,4905,0
|
|
20241206,163000,964673670,4905,4905,4905,4905,0
|
|
20241206,162900,964673670,4905,4905,4905,4905,0
|
|
20241206,162800,964673670,4905,4905,4905,4905,0
|
|
20241206,162700,964673670,4905,4905,4905,4905,0
|
|
20241206,162600,964673670,4905,4905,4905,4905,0
|
|
20241206,162500,964673670,4905,4905,4905,4905,0
|
|
20241206,162400,964673670,4905,4905,4905,4905,0
|
|
20241206,162300,964673670,4905,4905,4905,4905,0
|
|
20241206,162200,964673670,4905,4905,4905,4905,0
|
|
20241206,162100,964673670,4905,4905,4905,4905,0
|
|
20241206,162000,964673670,4905,4905,4905,4905,0
|
|
20241206,161900,964673670,4905,4905,4905,4905,1610
|
|
20241206,161800,964673670,4905,4905,4905,4905,0
|
|
20241206,161700,964673670,4905,4905,4905,4905,0
|
|
20241206,161600,964673670,4905,4905,4905,4905,0
|
|
20241206,161500,964673670,4905,4905,4905,4905,0
|
|
20241206,161400,964673670,4905,4905,4905,4905,0
|
|
20241206,161300,964673670,4905,4905,4905,4905,0
|
|
20241206,161200,964673670,4905,4905,4905,4905,0
|
|
20241206,161100,964673670,4905,4905,4905,4905,0
|
|
20241206,161000,964673670,4905,4905,4905,4905,0
|
|
20241206,160900,964673670,4905,4905,4905,4905,0
|
|
20241206,160800,964673670,4905,4905,4905,4905,0
|
|
20241206,160700,964673670,4905,4905,4905,4905,0
|
|
20241206,160600,964673670,4905,4905,4905,4905,0
|
|
20241206,160500,964673670,4905,4905,4905,4905,0
|
|
20241206,160400,964673670,4905,4905,4905,4905,0
|
|
20241206,160300,964673670,4905,4905,4905,4905,0
|
|
20241206,160200,964673670,4905,4905,4905,4905,0
|
|
20241206,160100,964673670,4905,4905,4905,4905,0
|
|
20241206,160000,964673670,4905,4905,4905,4905,0
|
|
20241206,155900,964673670,4905,4905,4905,4905,0
|
|
20241206,155800,964673670,4905,4905,4905,4905,0
|
|
20241206,155700,964673670,4905,4905,4905,4905,0
|
|
20241206,155600,964673670,4905,4905,4905,4905,0
|
|
20241206,155500,964673670,4905,4905,4905,4905,0
|
|
20241206,155400,964673670,4905,4905,4905,4905,0
|
|
20241206,155300,964673670,4905,4905,4905,4905,0
|
|
20241206,155200,964673670,4905,4905,4905,4905,0
|
|
20241206,155100,964673670,4905,4905,4905,4905,0
|
|
20241206,155000,964673670,4905,4905,4905,4905,0
|
|
20241206,154900,964673670,4905,4905,4905,4905,1610
|
|
20241206,154800,964673670,4905,4905,4905,4905,0
|
|
20241206,154700,964673670,4905,4905,4905,4905,0
|
|
20241206,154600,964673670,4905,4905,4905,4905,0
|
|
20241206,154500,964673670,4905,4905,4905,4905,0
|
|
20241206,154400,964673670,4905,4905,4905,4905,0
|
|
20241206,154300,964673670,4905,4905,4905,4905,0
|
|
20241206,154200,964673670,4905,4905,4905,4905,0
|
|
20241206,154100,964673670,4905,4905,4905,4905,0
|
|
20241206,154000,964673670,4905,4905,4905,4905,0
|
|
20241206,153900,964673670,4905,4905,4905,4905,0
|
|
20241206,153800,964673670,4905,4905,4905,4905,0
|
|
20241206,153700,964673670,4905,4905,4905,4905,0
|
|
20241206,153600,964673670,4905,4905,4905,4905,0
|
|
20241206,153500,964673670,4905,4905,4905,4905,0
|
|
20241206,153400,964673670,4905,4905,4905,4905,0
|
|
20241206,153300,964673670,4905,4905,4905,4905,0
|
|
20241206,153200,964673670,4905,4905,4905,4905,0
|
|
20241206,153100,964673670,4905,4905,4905,4905,0
|
|
20241206,153000,964673670,4905,4905,4905,4905,1610
|
|
20241206,152900,956776620,4900,4900,4900,4900,0
|
|
20241206,152800,956776620,4900,4900,4900,4900,0
|
|
20241206,152700,956776620,4900,4900,4900,4900,0
|
|
20241206,152600,956776620,4900,4900,4900,4900,0
|
|
20241206,152500,956776620,4900,4900,4900,4900,0
|
|
20241206,152400,956776620,4900,4900,4900,4900,0
|
|
20241206,152300,956776620,4900,4900,4900,4900,0
|
|
20241206,152200,956776620,4900,4900,4900,4900,0
|
|
20241206,152100,956776620,4900,4900,4900,4900,0
|
|
20241206,152000,956776620,4900,4900,4900,4900,0
|
|
20241206,151900,956776620,4900,4925,4945,4900,3373
|
|
20241206,151800,940205995,4925,4930,4930,4925,787
|
|
20241206,151700,936330015,4930,4945,4945,4930,18
|
|
20241206,151600,936241020,4950,4950,4950,4950,1000
|
|
20241206,151500,931291020,4950,4945,4955,4945,3523
|
|
20241206,151400,913845395,4945,4935,4950,4935,2502
|
|
20241206,151300,901471340,4940,4920,4940,4920,2518
|
|
20241206,151200,889048570,4920,4920,4920,4920,1107
|
|
20241206,151100,883602130,4925,4925,4925,4925,101
|
|
20241206,151000,883104705,4930,4930,4930,4930,880
|
|
20241206,150900,878766305,4930,4930,4930,4930,3
|
|
20241206,150800,878751515,4945,4945,4945,4945,0
|
|
20241206,150700,878751515,4945,4945,4945,4945,0
|
|
20241206,150600,878751515,4945,4945,4945,4945,0
|
|
20241206,150500,878751515,4945,4945,4945,4945,0
|
|
20241206,150400,878751515,4945,4945,4945,4945,0
|
|
20241206,150300,878751515,4945,4945,4945,4945,0
|
|
20241206,150200,878751515,4945,4945,4945,4945,0
|
|
20241206,150100,878751515,4945,4945,4945,4945,0
|
|
20241206,150000,878751515,4945,4925,4945,4925,6
|
|
20241206,145900,878721885,4945,4945,4950,4945,2602
|
|
20241206,145800,865849565,4950,4950,4950,4950,0
|
|
20241206,145700,865849565,4950,4950,4950,4950,200
|
|
20241206,145600,864859565,4950,4945,4950,4945,3300
|
|
20241206,145500,848540755,4945,4925,4945,4925,102
|
|
20241206,145400,848036405,4945,4930,4945,4930,1376
|
|
20241206,145300,841246965,4945,4945,4945,4945,0
|
|
20241206,145200,841246965,4945,4945,4945,4945,0
|
|
20241206,145100,841246965,4945,4945,4945,4945,0
|
|
20241206,145000,841246965,4945,4935,4945,4925,928
|
|
20241206,144900,836672965,4945,4945,4945,4945,0
|
|
20241206,144800,836672965,4945,4945,4945,4945,0
|
|
20241206,144700,836672965,4945,4945,4945,4945,0
|
|
20241206,144600,836672965,4945,4945,4945,4945,0
|
|
20241206,144500,836672965,4945,4940,4945,4940,300
|
|
20241206,144400,835189965,4945,4940,4945,4925,718
|
|
20241206,144300,831643765,4915,4940,4945,4915,14500
|
|
20241206,144200,760073675,4945,4945,4945,4945,0
|
|
20241206,144100,760073675,4945,4945,4945,4945,0
|
|
20241206,144000,760073675,4945,4945,4945,4945,1500
|
|
20241206,143900,752656175,4940,4945,4945,4940,791
|
|
20241206,143800,748745410,4945,4945,4945,4945,0
|
|
20241206,143700,748745410,4945,4945,4945,4945,0
|
|
20241206,143600,748745410,4945,4940,4945,4940,11
|
|
20241206,143500,748691020,4945,4940,4945,4940,16
|
|
20241206,143400,748611930,4945,4945,4945,4945,0
|
|
20241206,143300,748611930,4945,4945,4945,4945,18
|
|
20241206,143200,748522920,4940,4940,4940,4940,2
|
|
20241206,143100,748513040,4945,4945,4945,4945,0
|
|
20241206,143000,748513040,4945,4945,4945,4945,0
|
|
20241206,142900,748513040,4945,4940,4945,4940,1500
|
|
20241206,142800,741098040,4945,4940,4945,4940,501
|
|
20241206,142700,738623095,4945,4940,4945,4940,501
|
|
20241206,142600,736148150,4930,4930,4930,4930,5
|
|
20241206,142500,736123500,4945,4940,4945,4940,501
|
|
20241206,142400,733648555,4930,4935,4935,4930,540
|
|
20241206,142300,730983890,4945,4940,4945,4940,493
|
|
20241206,142200,728548465,4940,4940,4940,4940,0
|
|
20241206,142100,728548465,4940,4940,4940,4940,0
|
|
20241206,142000,728548465,4940,4940,4940,4940,0
|
|
20241206,141900,728548465,4940,4940,4940,4940,12
|
|
20241206,141800,728489185,4935,4935,4935,4935,0
|
|
20241206,141700,728489185,4935,4935,4935,4935,0
|
|
20241206,141600,728489185,4935,4935,4935,4935,0
|
|
20241206,141500,728489185,4935,4935,4935,4935,0
|
|
20241206,141400,728489185,4935,4935,4935,4935,0
|
|
20241206,141300,728489185,4935,4935,4935,4935,0
|
|
20241206,141200,728489185,4935,4935,4935,4935,0
|
|
20241206,141100,728489185,4935,4935,4935,4935,4
|
|
20241206,141000,728469445,4935,4935,4935,4935,326
|
|
20241206,140900,726860635,4940,4940,4940,4940,0
|
|
20241206,140800,726860635,4940,4940,4940,4940,0
|
|
20241206,140700,726860635,4940,4940,4940,4940,0
|
|
20241206,140600,726860635,4940,4940,4940,4940,500
|
|
20241206,140500,724390635,4935,4935,4935,4935,0
|
|
20241206,140400,724390635,4935,4935,4935,4935,4
|
|
20241206,140300,724370895,4945,4945,4945,4945,0
|
|
20241206,140200,724370895,4945,4945,4945,4945,0
|
|
20241206,140100,724370895,4945,4945,4945,4945,0
|
|
20241206,140000,724370895,4945,4945,4945,4945,0
|
|
20241206,135900,724370895,4945,4945,4945,4945,0
|
|
20241206,135800,724370895,4945,4940,4945,4940,1500
|
|
20241206,135700,716958395,4940,4930,4940,4930,1526
|
|
20241206,135600,709419965,4925,4925,4925,4925,0
|
|
20241206,135500,709419965,4925,4925,4925,4925,0
|
|
20241206,135400,709419965,4925,4925,4925,4925,5028
|
|
20241206,135300,684657065,4925,4925,4925,4925,0
|
|
20241206,135200,684657065,4925,4930,4930,4925,598
|
|
20241206,135100,681711910,4930,4930,4930,4930,0
|
|
20241206,135000,681711910,4930,4930,4930,4930,840
|
|
20241206,134900,677570710,4930,4930,4930,4930,428
|
|
20241206,134800,675460670,4930,4930,4930,4930,0
|
|
20241206,134700,675460670,4930,4940,4940,4930,1573
|
|
20241206,134600,667702910,4940,4940,4940,4940,0
|
|
20241206,134500,667702910,4940,4940,4940,4940,500
|
|
20241206,134400,665232910,4940,4940,4940,4940,0
|
|
20241206,134300,665232910,4940,4940,4940,4940,0
|
|
20241206,134200,665232910,4940,4940,4940,4940,72
|
|
20241206,134100,664877230,4935,4935,4935,4935,504
|
|
20241206,134000,662389990,4935,4935,4935,4935,0
|
|
20241206,133900,662389990,4935,4935,4935,4935,0
|
|
20241206,133800,662389990,4935,4935,4935,4935,11
|
|
20241206,133700,662335705,4920,4920,4920,4920,0
|
|
20241206,133600,662335705,4920,4920,4920,4920,0
|
|
20241206,133500,662335705,4920,4920,4920,4920,0
|
|
20241206,133400,662335705,4920,4920,4920,4920,31
|
|
20241206,133300,662183185,4915,4915,4915,4915,0
|
|
20241206,133200,662183185,4915,4915,4915,4915,0
|
|
20241206,133100,662183185,4915,4915,4915,4915,0
|
|
20241206,133000,662183185,4915,4915,4915,4915,0
|
|
20241206,132900,662183185,4915,4915,4915,4915,1
|
|
20241206,132800,662178270,4915,4915,4915,4915,0
|
|
20241206,132700,662178270,4915,4915,4915,4915,840
|
|
20241206,132600,658049670,4940,4920,4940,4920,500
|
|
20241206,132500,655580370,4920,4920,4920,4920,665
|
|
20241206,132400,652308570,4920,4920,4920,4920,0
|
|
20241206,132300,652308570,4920,4930,4935,4920,1120
|
|
20241206,132200,646785670,4920,4920,4920,4920,3
|
|
20241206,132100,646770910,4915,4915,4915,4915,100
|
|
20241206,132000,646279410,4905,4905,4905,4905,0
|
|
20241206,131900,646279410,4905,4905,4905,4905,0
|
|
20241206,131800,646279410,4905,4905,4905,4905,0
|
|
20241206,131700,646279410,4905,4925,4925,4905,284
|
|
20241206,131600,644881290,4905,4910,4910,4905,46
|
|
20241206,131500,644655655,4925,4925,4925,4925,500
|
|
20241206,131400,642193155,4905,4905,4905,4905,0
|
|
20241206,131300,642193155,4905,4905,4905,4905,2
|
|
20241206,131200,642183345,4910,4910,4910,4910,0
|
|
20241206,131100,642183345,4910,4910,4910,4910,0
|
|
20241206,131000,642183345,4910,4910,4910,4910,500
|
|
20241206,130900,639728345,4890,4890,4890,4890,0
|
|
20241206,130800,639728345,4890,4890,4890,4890,199
|
|
20241206,130700,638755235,4890,4890,4890,4890,1
|
|
20241206,130600,638750345,4890,4890,4890,4890,28
|
|
20241206,130500,638613425,4895,4895,4895,4895,0
|
|
20241206,130400,638613425,4895,4895,4895,4895,0
|
|
20241206,130300,638613425,4895,4895,4895,4895,3
|
|
20241206,130200,638598740,4890,4890,4890,4890,0
|
|
20241206,130100,638598740,4890,4890,4890,4890,0
|
|
20241206,130000,638598740,4890,4890,4890,4890,0
|
|
20241206,125900,638598740,4890,4900,4900,4890,1603
|
|
20241206,125800,630754505,4900,4900,4900,4900,0
|
|
20241206,125700,630754505,4900,4900,4900,4900,0
|
|
20241206,125600,630754505,4900,4900,4900,4900,0
|
|
20241206,125500,630754505,4900,4900,4900,4900,10
|
|
20241206,125400,630705505,4900,4900,4900,4900,10
|
|
20241206,125300,630656505,4895,4895,4895,4895,0
|
|
20241206,125200,630656505,4895,4895,4895,4895,0
|
|
20241206,125100,630656505,4895,4895,4895,4895,3
|
|
20241206,125000,630641820,4895,4895,4895,4895,0
|
|
20241206,124900,630641820,4895,4895,4895,4895,0
|
|
20241206,124800,630641820,4895,4930,4930,4895,7840
|
|
20241206,124700,592183340,4930,4940,4940,4930,385
|
|
20241206,124600,590282300,4930,4930,4930,4930,0
|
|
20241206,124500,590282300,4930,4930,4930,4930,0
|
|
20241206,124400,590282300,4930,4930,4930,4930,0
|
|
20241206,124300,590282300,4930,4930,4930,4930,1
|
|
20241206,124200,590277370,4935,4935,4935,4935,398
|
|
20241206,124100,588313240,4930,4930,4930,4930,102
|
|
20241206,124000,587810380,4940,4940,4940,4940,0
|
|
20241206,123900,587810380,4940,4940,4940,4940,1000
|
|
20241206,123800,582870380,4940,4940,4940,4940,0
|
|
20241206,123700,582870380,4940,4940,4940,4940,9
|
|
20241206,123600,582825920,4940,4935,4940,4935,77
|
|
20241206,123500,582445545,4930,4930,4930,4930,0
|
|
20241206,123400,582445545,4930,4930,4930,4930,0
|
|
20241206,123300,582445545,4930,4930,4930,4930,12
|
|
20241206,123200,582386385,4915,4915,4915,4915,3
|
|
20241206,123100,582371640,4910,4910,4910,4910,0
|
|
20241206,123000,582371640,4910,4910,4910,4910,0
|
|
20241206,122900,582371640,4910,4910,4910,4910,0
|
|
20241206,122800,582371640,4910,4910,4910,4910,0
|
|
20241206,122700,582371640,4910,4910,4910,4910,0
|
|
20241206,122600,582371640,4910,4910,4910,4910,33
|
|
20241206,122500,582209610,4920,4920,4920,4920,0
|
|
20241206,122400,582209610,4920,4920,4920,4920,0
|
|
20241206,122300,582209610,4920,4920,4920,4920,33
|
|
20241206,122200,582047250,4915,4915,4915,4915,0
|
|
20241206,122100,582047250,4915,4915,4915,4915,0
|
|
20241206,122000,582047250,4915,4915,4915,4915,840
|
|
20241206,121900,577918650,4925,4925,4925,4925,0
|
|
20241206,121800,577918650,4925,4925,4925,4925,0
|
|
20241206,121700,577918650,4925,4925,4925,4925,21
|
|
20241206,121600,577815225,4920,4920,4920,4920,0
|
|
20241206,121500,577815225,4920,4920,4920,4920,149
|
|
20241206,121400,577082145,4920,4920,4920,4920,10
|
|
20241206,121300,577032945,4925,4925,4925,4925,0
|
|
20241206,121200,577032945,4925,4925,4925,4925,0
|
|
20241206,121100,577032945,4925,4925,4925,4925,0
|
|
20241206,121000,577032945,4925,4925,4925,4925,0
|
|
20241206,120900,577032945,4925,4925,4925,4925,588
|
|
20241206,120800,574137045,4930,4930,4930,4930,0
|
|
20241206,120700,574137045,4930,4930,4930,4930,0
|
|
20241206,120600,574137045,4930,4930,4930,4930,0
|
|
20241206,120500,574137045,4930,4930,4930,4925,365
|
|
20241206,120400,572337720,4940,4940,4940,4940,0
|
|
20241206,120300,572337720,4940,4935,4940,4935,51
|
|
20241206,120200,572085785,4930,4930,4930,4930,0
|
|
20241206,120100,572085785,4930,4930,4930,4930,3
|
|
20241206,120000,572070995,4930,4930,4930,4930,24
|
|
20241206,115900,571952675,4930,4930,4930,4930,0
|
|
20241206,115800,571952675,4930,4930,4930,4930,79
|
|
20241206,115700,571563205,4930,4930,4930,4930,0
|
|
20241206,115600,571563205,4930,4945,4945,4930,137
|
|
20241206,115500,570885860,4930,4930,4945,4930,535
|
|
20241206,115400,568240945,4930,4930,4930,4930,0
|
|
20241206,115300,568240945,4930,4930,4930,4930,0
|
|
20241206,115200,568240945,4930,4930,4930,4930,4
|
|
20241206,115100,568221225,4925,4925,4925,4925,3
|
|
20241206,115000,568206450,4925,4925,4925,4925,27
|
|
20241206,114900,568073475,4925,4940,4940,4925,66
|
|
20241206,114800,567747540,4920,4920,4920,4920,933
|
|
20241206,114700,563157180,4910,4910,4910,4910,0
|
|
20241206,114600,563157180,4910,4915,4915,4910,49
|
|
20241206,114500,562916540,4925,4900,4935,4900,5326
|
|
20241206,114400,536711595,4885,4885,4885,4885,100
|
|
20241206,114300,536223095,4885,4885,4885,4885,100
|
|
20241206,114200,535734595,4885,4885,4885,4885,0
|
|
20241206,114100,535734595,4885,4885,4885,4885,2
|
|
20241206,114000,535724825,4880,4880,4880,4880,29
|
|
20241206,113900,535583305,4905,4905,4905,4905,0
|
|
20241206,113800,535583305,4905,4905,4905,4905,0
|
|
20241206,113700,535583305,4905,4905,4905,4905,3
|
|
20241206,113600,535568590,4880,4880,4905,4880,162
|
|
20241206,113500,534775840,4880,4880,4880,4880,28
|
|
20241206,113400,534639200,4880,4880,4880,4880,20
|
|
20241206,113300,534541600,4865,4865,4865,4865,0
|
|
20241206,113200,534541600,4865,4865,4865,4865,20
|
|
20241206,113100,534444300,4875,4875,4875,4865,3420
|
|
20241206,113000,517778455,4915,4915,4915,4915,0
|
|
20241206,112900,517778455,4915,4910,4915,4910,76
|
|
20241206,112800,517405255,4870,4870,4870,4870,0
|
|
20241206,112700,517405255,4870,4870,4870,4870,1320
|
|
20241206,112600,510976855,4870,4870,4870,4870,0
|
|
20241206,112500,510976855,4870,4875,4875,4870,200
|
|
20241206,112400,510002210,4915,4915,4915,4915,0
|
|
20241206,112300,510002210,4915,4915,4915,4915,0
|
|
20241206,112200,510002210,4915,4915,4915,4915,0
|
|
20241206,112100,510002210,4915,4915,4915,4915,0
|
|
20241206,112000,510002210,4915,4915,4915,4915,0
|
|
20241206,111900,510002210,4915,4910,4915,4910,57
|
|
20241206,111800,509722210,4885,4885,4885,4885,0
|
|
20241206,111700,509722210,4885,4885,4885,4885,0
|
|
20241206,111600,509722210,4885,4885,4885,4885,10
|
|
20241206,111500,509673360,4885,4885,4885,4885,0
|
|
20241206,111400,509673360,4885,4885,4885,4885,7
|
|
20241206,111300,509639165,4885,4885,4885,4885,0
|
|
20241206,111200,509639165,4885,4885,4885,4885,36
|
|
20241206,111100,509463305,4885,4885,4885,4885,23
|
|
20241206,111000,509350950,4880,4880,4880,4880,20
|
|
20241206,110900,509253350,4875,4875,4875,4875,0
|
|
20241206,110800,509253350,4875,4875,4875,4875,0
|
|
20241206,110700,509253350,4875,4875,4875,4875,0
|
|
20241206,110600,509253350,4875,4880,4880,4875,23
|
|
20241206,110500,509141210,4870,4870,4870,4870,0
|
|
20241206,110400,509141210,4870,4900,4900,4870,87
|
|
20241206,110300,508715000,4900,4900,4900,4900,0
|
|
20241206,110200,508715000,4900,4875,4900,4875,1292
|
|
20241206,110100,502390765,4875,4870,4875,4870,4
|
|
20241206,110000,502371275,4885,4880,4885,4880,310
|
|
20241206,105900,500856975,4875,4875,4875,4875,18
|
|
20241206,105800,500769225,4875,4875,4875,4875,2
|
|
20241206,105700,500759475,4875,4875,4875,4875,1
|
|
20241206,105600,500754600,4845,4845,4845,4845,0
|
|
20241206,105500,500754600,4845,4845,4845,4845,0
|
|
20241206,105400,500754600,4845,4845,4845,4845,1695
|
|
20241206,105300,492542325,4845,4845,4845,4845,1876
|
|
20241206,105200,483453105,4845,4850,4850,4845,840
|
|
20241206,105100,479382695,4890,4890,4890,4890,278
|
|
20241206,105000,478023275,4890,4890,4890,4890,400
|
|
20241206,104900,476067275,4890,4890,4890,4890,0
|
|
20241206,104800,476067275,4890,4890,4890,4890,0
|
|
20241206,104700,476067275,4890,4865,4890,4865,15
|
|
20241206,104600,475994010,4865,4865,4865,4865,0
|
|
20241206,104500,475994010,4865,4865,4865,4865,0
|
|
20241206,104400,475994010,4865,4865,4865,4865,0
|
|
20241206,104300,475994010,4865,4865,4865,4865,0
|
|
20241206,104200,475994010,4865,4865,4865,4865,0
|
|
20241206,104100,475994010,4865,4870,4870,4865,1699
|
|
20241206,104000,467728120,4865,4850,4865,4850,8
|
|
20241206,103900,467689275,4855,4855,4855,4855,0
|
|
20241206,103800,467689275,4855,4855,4855,4855,45
|
|
20241206,103700,467470800,4860,4860,4865,4860,8
|
|
20241206,103600,467431905,4860,4860,4860,4860,0
|
|
20241206,103500,467431905,4860,4860,4860,4860,1
|
|
20241206,103400,467427045,4860,4860,4860,4860,0
|
|
20241206,103300,467427045,4860,4860,4860,4810,422
|
|
20241206,103200,465387795,4860,4860,4860,4860,28
|
|
20241206,103100,465251715,4895,4895,4895,4895,0
|
|
20241206,103000,465251715,4895,4895,4895,4895,0
|
|
20241206,102900,465251715,4895,4895,4895,4895,0
|
|
20241206,102800,465251715,4895,4895,4895,4895,0
|
|
20241206,102700,465251715,4895,4895,4895,4895,396
|
|
20241206,102600,463313295,4850,4850,4850,4850,1
|
|
20241206,102500,463308445,4875,4875,4875,4850,1173
|
|
20241206,102400,457595610,4880,4880,4880,4880,371
|
|
20241206,102300,455785130,4880,4880,4880,4880,0
|
|
20241206,102200,455785130,4880,4890,4890,4880,6027
|
|
20241206,102100,426373040,4895,4895,4895,4895,302
|
|
20241206,102000,424894750,4900,4900,4900,4900,592
|
|
20241206,101900,421993950,4905,4940,4940,4905,371
|
|
20241206,101800,420174160,4910,4910,4910,4910,0
|
|
20241206,101700,420174160,4910,4910,4910,4910,0
|
|
20241206,101600,420174160,4910,4935,4935,4900,2033
|
|
20241206,101500,410201570,4935,4940,4940,4935,207
|
|
20241206,101400,409179020,4960,4940,4960,4940,459
|
|
20241206,101300,406911540,4935,4935,4935,4935,3
|
|
20241206,101200,406896735,4940,4940,4940,4940,0
|
|
20241206,101100,406896735,4940,4940,4940,4940,0
|
|
20241206,101000,406896735,4940,4950,4950,4940,1216
|
|
20241206,100900,400879165,4965,4965,4965,4965,3
|
|
20241206,100800,400864270,4950,4960,4970,4950,23
|
|
20241206,100700,400750365,4970,4970,4970,4970,0
|
|
20241206,100600,400750365,4970,4970,4970,4970,0
|
|
20241206,100500,400750365,4970,4970,4970,4970,0
|
|
20241206,100400,400750365,4970,4970,4970,4970,604
|
|
20241206,100300,397748485,4970,4970,4970,4970,1
|
|
20241206,100200,397743515,4970,4970,4970,4970,5
|
|
20241206,100100,397718665,4970,4955,4975,4955,157
|
|
20241206,100000,396939960,4980,4980,4980,4980,1
|
|
20241206,095900,396934980,4955,4955,4960,4955,6657
|
|
20241206,095800,363949540,4955,4955,4955,4955,1
|
|
20241206,095700,363944585,4985,4950,4985,4950,2208
|
|
20241206,095600,352987740,4955,4960,4960,4955,3798
|
|
20241206,095500,334154910,4960,4960,4960,4960,0
|
|
20241206,095400,334154910,4960,4970,4970,4960,2976
|
|
20241206,095300,319375125,4975,4975,4975,4975,0
|
|
20241206,095200,319375125,4975,4975,4975,4975,0
|
|
20241206,095100,319375125,4975,4975,4975,4975,1612
|
|
20241206,095000,311355425,5000,5000,5000,5000,0
|
|
20241206,094900,311355425,5000,5000,5000,5000,0
|
|
20241206,094800,311355425,5000,5000,5000,5000,0
|
|
20241206,094700,311355425,5000,5000,5000,5000,3
|
|
20241206,094600,311340425,4980,4980,4980,4980,1
|
|
20241206,094500,311335445,4975,5000,5000,4975,3004
|
|
20241206,094400,296366910,5000,4985,5000,4985,2
|
|
20241206,094300,296356925,5000,5000,5000,5000,1
|
|
20241206,094200,296351925,5000,4985,5000,4985,1044
|
|
20241206,094100,291133430,4985,4975,4985,4970,549
|
|
20241206,094000,288400335,4975,4975,4975,4975,63
|
|
20241206,093900,288086910,4980,4980,4980,4980,0
|
|
20241206,093800,288086910,4980,4980,4980,4980,0
|
|
20241206,093700,288086910,4980,4980,4980,4980,104
|
|
20241206,093600,287568990,4985,4985,4985,4985,51
|
|
20241206,093500,287314755,4990,4990,4990,4990,1
|
|
20241206,093400,287309765,4985,4985,4985,4985,1
|
|
20241206,093300,287304780,4980,4985,4985,4980,8
|
|
20241206,093200,287264935,4980,4985,4985,4980,883
|
|
20241206,093100,282867585,4995,4995,4995,4995,0
|
|
20241206,093000,282867585,4995,4995,4995,4995,0
|
|
20241206,092900,282867585,4995,4995,4995,4995,0
|
|
20241206,092800,282867585,4995,4995,4995,4995,15
|
|
20241206,092700,282792660,4995,4995,4995,4995,0
|
|
20241206,092600,282792660,4995,4990,4995,4990,10
|
|
20241206,092500,282742755,4980,4980,4980,4980,0
|
|
20241206,092400,282742755,4980,4980,4980,4980,69
|
|
20241206,092300,282399135,4990,4990,4990,4990,10
|
|
20241206,092200,282349235,4990,4990,4990,4990,1739
|
|
20241206,092100,273671625,4990,4995,4995,4990,16
|
|
20241206,092000,273591735,4995,4995,4995,4990,842
|
|
20241206,091900,269389820,5000,5000,5000,5000,1
|
|
20241206,091800,269384820,5000,5000,5000,5000,2584
|
|
20241206,091700,256464820,5010,5010,5010,5010,200
|
|
20241206,091600,255462820,5010,5010,5010,5010,139
|
|
20241206,091500,254766430,5010,5010,5010,5010,1293
|
|
20241206,091400,248288500,5010,5010,5010,5010,2515
|
|
20241206,091300,235688350,5010,5010,5010,5010,1
|
|
20241206,091200,235683340,5020,5020,5020,5020,0
|
|
20241206,091100,235683340,5020,5030,5030,5020,101
|
|
20241206,091000,235175320,5030,5030,5030,5030,1818
|
|
20241206,090900,226030780,5030,5030,5030,5030,1086
|
|
20241206,090800,220568200,5030,5040,5040,5030,2443
|
|
20241206,090700,208258480,5040,5050,5050,5040,3228
|
|
20241206,090600,191960650,5060,5080,5080,5060,6027
|
|
20241206,090500,161443690,5080,5070,5090,5070,6116
|
|
20241206,090400,130389610,5060,5060,5060,5060,10
|
|
20241206,090300,130339010,5060,5080,5080,5060,6101
|
|
20241206,090200,99379750,5070,5050,5080,5050,11831
|
|
20241206,090100,39439620,5050,5040,5050,5040,5402
|
|
20241206,090000,12171390,5040,5020,5040,5020,2420
|