652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,194900,981196575,5010,5010,5010,5010,1064
|
|
20241210,194800,981196575,5010,5010,5010,5010,0
|
|
20241210,194700,981196575,5010,5010,5010,5010,0
|
|
20241210,194600,981196575,5010,5010,5010,5010,0
|
|
20241210,194500,981196575,5010,5010,5010,5010,0
|
|
20241210,194400,981196575,5010,5010,5010,5010,0
|
|
20241210,194300,981196575,5010,5010,5010,5010,0
|
|
20241210,194200,981196575,5010,5010,5010,5010,0
|
|
20241210,194100,981196575,5010,5010,5010,5010,0
|
|
20241210,194000,981196575,5010,5010,5010,5010,0
|
|
20241210,193900,981196575,5010,5010,5010,5010,0
|
|
20241210,193800,981196575,5010,5010,5010,5010,0
|
|
20241210,193700,981196575,5010,5010,5010,5010,0
|
|
20241210,193600,981196575,5010,5010,5010,5010,0
|
|
20241210,193500,981196575,5010,5010,5010,5010,0
|
|
20241210,193400,981196575,5010,5010,5010,5010,0
|
|
20241210,193300,981196575,5010,5010,5010,5010,0
|
|
20241210,193200,981196575,5010,5010,5010,5010,0
|
|
20241210,193100,981196575,5010,5010,5010,5010,0
|
|
20241210,193000,981196575,5010,5010,5010,5010,0
|
|
20241210,192900,981196575,5010,5010,5010,5010,0
|
|
20241210,192800,981196575,5010,5010,5010,5010,0
|
|
20241210,192700,981196575,5010,5010,5010,5010,0
|
|
20241210,192600,981196575,5010,5010,5010,5010,0
|
|
20241210,192500,981196575,5010,5010,5010,5010,0
|
|
20241210,192400,981196575,5010,5010,5010,5010,0
|
|
20241210,192300,981196575,5010,5010,5010,5010,0
|
|
20241210,192200,981196575,5010,5010,5010,5010,0
|
|
20241210,192100,981196575,5010,5010,5010,5010,0
|
|
20241210,192000,981196575,5010,5010,5010,5010,0
|
|
20241210,191900,981196575,5010,5010,5010,5010,1064
|
|
20241210,191800,981196575,5010,5010,5010,5010,0
|
|
20241210,191700,981196575,5010,5010,5010,5010,0
|
|
20241210,191600,981196575,5010,5010,5010,5010,0
|
|
20241210,191500,981196575,5010,5010,5010,5010,0
|
|
20241210,191400,981196575,5010,5010,5010,5010,0
|
|
20241210,191300,981196575,5010,5010,5010,5010,0
|
|
20241210,191200,981196575,5010,5010,5010,5010,0
|
|
20241210,191100,981196575,5010,5010,5010,5010,0
|
|
20241210,191000,981196575,5010,5010,5010,5010,0
|
|
20241210,190900,981196575,5010,5010,5010,5010,0
|
|
20241210,190800,981196575,5010,5010,5010,5010,0
|
|
20241210,190700,981196575,5010,5010,5010,5010,0
|
|
20241210,190600,981196575,5010,5010,5010,5010,0
|
|
20241210,190500,981196575,5010,5010,5010,5010,0
|
|
20241210,190400,981196575,5010,5010,5010,5010,0
|
|
20241210,190300,981196575,5010,5010,5010,5010,0
|
|
20241210,190200,981196575,5010,5010,5010,5010,0
|
|
20241210,190100,981196575,5010,5010,5010,5010,0
|
|
20241210,190000,981196575,5010,5010,5010,5010,0
|
|
20241210,185900,981196575,5010,5010,5010,5010,0
|
|
20241210,185800,981196575,5010,5010,5010,5010,0
|
|
20241210,185700,981196575,5010,5010,5010,5010,0
|
|
20241210,185600,981196575,5010,5010,5010,5010,0
|
|
20241210,185500,981196575,5010,5010,5010,5010,0
|
|
20241210,185400,981196575,5010,5010,5010,5010,0
|
|
20241210,185300,981196575,5010,5010,5010,5010,0
|
|
20241210,185200,981196575,5010,5010,5010,5010,0
|
|
20241210,185100,981196575,5010,5010,5010,5010,0
|
|
20241210,185000,981196575,5010,5010,5010,5010,0
|
|
20241210,184900,981196575,5010,5010,5010,5010,1064
|
|
20241210,184800,981196575,5010,5010,5010,5010,0
|
|
20241210,184700,981196575,5010,5010,5010,5010,0
|
|
20241210,184600,981196575,5010,5010,5010,5010,0
|
|
20241210,184500,981196575,5010,5010,5010,5010,0
|
|
20241210,184400,981196575,5010,5010,5010,5010,0
|
|
20241210,184300,981196575,5010,5010,5010,5010,0
|
|
20241210,184200,981196575,5010,5010,5010,5010,0
|
|
20241210,184100,981196575,5010,5010,5010,5010,0
|
|
20241210,184000,981196575,5010,5010,5010,5010,0
|
|
20241210,183900,981196575,5010,5010,5010,5010,0
|
|
20241210,183800,981196575,5010,5010,5010,5010,0
|
|
20241210,183700,981196575,5010,5010,5010,5010,0
|
|
20241210,183600,981196575,5010,5010,5010,5010,0
|
|
20241210,183500,981196575,5010,5010,5010,5010,0
|
|
20241210,183400,981196575,5010,5010,5010,5010,0
|
|
20241210,183300,981196575,5010,5010,5010,5010,0
|
|
20241210,183200,981196575,5010,5010,5010,5010,0
|
|
20241210,183100,981196575,5010,5010,5010,5010,0
|
|
20241210,183000,981196575,5010,5010,5010,5010,0
|
|
20241210,182900,981196575,5010,5010,5010,5010,0
|
|
20241210,182800,981196575,5010,5010,5010,5010,0
|
|
20241210,182700,981196575,5010,5010,5010,5010,0
|
|
20241210,182600,981196575,5010,5010,5010,5010,0
|
|
20241210,182500,981196575,5010,5010,5010,5010,0
|
|
20241210,182400,981196575,5010,5010,5010,5010,0
|
|
20241210,182300,981196575,5010,5010,5010,5010,0
|
|
20241210,182200,981196575,5010,5010,5010,5010,0
|
|
20241210,182100,981196575,5010,5010,5010,5010,0
|
|
20241210,182000,981196575,5010,5010,5010,5010,0
|
|
20241210,181900,981196575,5010,5010,5010,5010,1064
|
|
20241210,181800,981196575,5010,5010,5010,5010,0
|
|
20241210,181700,981196575,5010,5010,5010,5010,0
|
|
20241210,181600,981196575,5010,5010,5010,5010,0
|
|
20241210,181500,981196575,5010,5010,5010,5010,0
|
|
20241210,181400,981196575,5010,5010,5010,5010,0
|
|
20241210,181300,981196575,5010,5010,5010,5010,0
|
|
20241210,181200,981196575,5010,5010,5010,5010,0
|
|
20241210,181100,981196575,5010,5010,5010,5010,0
|
|
20241210,181000,981196575,5010,5010,5010,5010,0
|
|
20241210,180900,981196575,5010,5010,5010,5010,0
|
|
20241210,180800,981196575,5010,5010,5010,5010,0
|
|
20241210,180700,981196575,5010,5010,5010,5010,0
|
|
20241210,180600,981196575,5010,5010,5010,5010,0
|
|
20241210,180500,981196575,5010,5010,5010,5010,0
|
|
20241210,180400,981196575,5010,5010,5010,5010,0
|
|
20241210,180300,981196575,5010,5010,5010,5010,0
|
|
20241210,180200,981196575,5010,5010,5010,5010,0
|
|
20241210,180100,981196575,5010,5010,5010,5010,0
|
|
20241210,180000,981196575,5010,5010,5010,5010,0
|
|
20241210,175900,981196575,5010,5010,5010,5010,0
|
|
20241210,175800,981196575,5010,5010,5010,5010,0
|
|
20241210,175700,981196575,5010,5010,5010,5010,0
|
|
20241210,175600,981196575,5010,5010,5010,5010,0
|
|
20241210,175500,981196575,5010,5010,5010,5010,0
|
|
20241210,175400,981196575,5010,5010,5010,5010,0
|
|
20241210,175300,981196575,5010,5010,5010,5010,0
|
|
20241210,175200,981196575,5010,5010,5010,5010,0
|
|
20241210,175100,981196575,5010,5010,5010,5010,0
|
|
20241210,175000,981196575,5010,5010,5010,5010,0
|
|
20241210,174900,981196575,5010,5010,5010,5010,1064
|
|
20241210,174800,981196575,5010,5010,5010,5010,0
|
|
20241210,174700,981196575,5010,5010,5010,5010,0
|
|
20241210,174600,981196575,5010,5010,5010,5010,0
|
|
20241210,174500,981196575,5010,5010,5010,5010,0
|
|
20241210,174400,981196575,5010,5010,5010,5010,0
|
|
20241210,174300,981196575,5010,5010,5010,5010,0
|
|
20241210,174200,981196575,5010,5010,5010,5010,0
|
|
20241210,174100,981196575,5010,5010,5010,5010,0
|
|
20241210,174000,981196575,5010,5010,5010,5010,0
|
|
20241210,173900,981196575,5010,5010,5010,5010,0
|
|
20241210,173800,981196575,5010,5010,5010,5010,0
|
|
20241210,173700,981196575,5010,5010,5010,5010,0
|
|
20241210,173600,981196575,5010,5010,5010,5010,0
|
|
20241210,173500,981196575,5010,5010,5010,5010,0
|
|
20241210,173400,981196575,5010,5010,5010,5010,0
|
|
20241210,173300,981196575,5010,5010,5010,5010,0
|
|
20241210,173200,981196575,5010,5010,5010,5010,0
|
|
20241210,173100,981196575,5010,5010,5010,5010,0
|
|
20241210,173000,981196575,5010,5010,5010,5010,0
|
|
20241210,172900,981196575,5010,5010,5010,5010,0
|
|
20241210,172800,981196575,5010,5010,5010,5010,0
|
|
20241210,172700,981196575,5010,5010,5010,5010,0
|
|
20241210,172600,981196575,5010,5010,5010,5010,0
|
|
20241210,172500,981196575,5010,5010,5010,5010,0
|
|
20241210,172400,981196575,5010,5010,5010,5010,0
|
|
20241210,172300,981196575,5010,5010,5010,5010,0
|
|
20241210,172200,981196575,5010,5010,5010,5010,0
|
|
20241210,172100,981196575,5010,5010,5010,5010,0
|
|
20241210,172000,981196575,5010,5010,5010,5010,0
|
|
20241210,171900,981196575,5010,5010,5010,5010,1064
|
|
20241210,171800,981196575,5010,5010,5010,5010,0
|
|
20241210,171700,981196575,5010,5010,5010,5010,0
|
|
20241210,171600,981196575,5010,5010,5010,5010,0
|
|
20241210,171500,981196575,5010,5010,5010,5010,0
|
|
20241210,171400,981196575,5010,5010,5010,5010,0
|
|
20241210,171300,981196575,5010,5010,5010,5010,0
|
|
20241210,171200,981196575,5010,5010,5010,5010,0
|
|
20241210,171100,981196575,5010,5010,5010,5010,0
|
|
20241210,171000,981196575,5010,5010,5010,5010,0
|
|
20241210,170900,981196575,5010,5010,5010,5010,0
|
|
20241210,170800,981196575,5010,5010,5010,5010,0
|
|
20241210,170700,981196575,5010,5010,5010,5010,0
|
|
20241210,170600,981196575,5010,5010,5010,5010,0
|
|
20241210,170500,981196575,5010,5010,5010,5010,0
|
|
20241210,170400,981196575,5010,5010,5010,5010,0
|
|
20241210,170300,981196575,5010,5010,5010,5010,0
|
|
20241210,170200,981196575,5010,5010,5010,5010,0
|
|
20241210,170100,981196575,5010,5010,5010,5010,0
|
|
20241210,170000,981196575,5010,5010,5010,5010,0
|
|
20241210,165900,981196575,5010,5010,5010,5010,0
|
|
20241210,165800,981196575,5010,5010,5010,5010,0
|
|
20241210,165700,981196575,5010,5010,5010,5010,0
|
|
20241210,165600,981196575,5010,5010,5010,5010,0
|
|
20241210,165500,981196575,5010,5010,5010,5010,0
|
|
20241210,165400,981196575,5010,5010,5010,5010,0
|
|
20241210,165300,981196575,5010,5010,5010,5010,0
|
|
20241210,165200,981196575,5010,5010,5010,5010,0
|
|
20241210,165100,981196575,5010,5010,5010,5010,0
|
|
20241210,165000,981196575,5010,5010,5010,5010,0
|
|
20241210,164900,981196575,5010,5010,5010,5010,1064
|
|
20241210,164800,981196575,5010,5010,5010,5010,0
|
|
20241210,164700,981196575,5010,5010,5010,5010,0
|
|
20241210,164600,981196575,5010,5010,5010,5010,0
|
|
20241210,164500,981196575,5010,5010,5010,5010,0
|
|
20241210,164400,981196575,5010,5010,5010,5010,0
|
|
20241210,164300,981196575,5010,5010,5010,5010,0
|
|
20241210,164200,981196575,5010,5010,5010,5010,0
|
|
20241210,164100,981196575,5010,5010,5010,5010,0
|
|
20241210,164000,981196575,5010,5010,5010,5010,0
|
|
20241210,163900,981196575,5010,5010,5010,5010,0
|
|
20241210,163800,981196575,5010,5010,5010,5010,0
|
|
20241210,163700,981196575,5010,5010,5010,5010,0
|
|
20241210,163600,981196575,5010,5010,5010,5010,0
|
|
20241210,163500,981196575,5010,5010,5010,5010,0
|
|
20241210,163400,981196575,5010,5010,5010,5010,0
|
|
20241210,163300,981196575,5010,5010,5010,5010,0
|
|
20241210,163200,981196575,5010,5010,5010,5010,0
|
|
20241210,163100,981196575,5010,5010,5010,5010,0
|
|
20241210,163000,981196575,5010,5010,5010,5010,0
|
|
20241210,162900,981196575,5010,5010,5010,5010,0
|
|
20241210,162800,981196575,5010,5010,5010,5010,0
|
|
20241210,162700,981196575,5010,5010,5010,5010,0
|
|
20241210,162600,981196575,5010,5010,5010,5010,0
|
|
20241210,162500,981196575,5010,5010,5010,5010,0
|
|
20241210,162400,981196575,5010,5010,5010,5010,0
|
|
20241210,162300,981196575,5010,5010,5010,5010,0
|
|
20241210,162200,981196575,5010,5010,5010,5010,0
|
|
20241210,162100,981196575,5010,5010,5010,5010,0
|
|
20241210,162000,981196575,5010,5010,5010,5010,0
|
|
20241210,161900,981196575,5010,5010,5010,5010,1064
|
|
20241210,161800,981196575,5010,5010,5010,5010,0
|
|
20241210,161700,981196575,5010,5010,5010,5010,0
|
|
20241210,161600,981196575,5010,5010,5010,5010,0
|
|
20241210,161500,981196575,5010,5010,5010,5010,0
|
|
20241210,161400,981196575,5010,5010,5010,5010,0
|
|
20241210,161300,981196575,5010,5010,5010,5010,0
|
|
20241210,161200,981196575,5010,5010,5010,5010,0
|
|
20241210,161100,981196575,5010,5010,5010,5010,0
|
|
20241210,161000,981196575,5010,5010,5010,5010,0
|
|
20241210,160900,981196575,5010,5010,5010,5010,0
|
|
20241210,160800,981196575,5010,5010,5010,5010,0
|
|
20241210,160700,981196575,5010,5010,5010,5010,0
|
|
20241210,160600,981196575,5010,5010,5010,5010,0
|
|
20241210,160500,981196575,5010,5010,5010,5010,0
|
|
20241210,160400,981196575,5010,5010,5010,5010,0
|
|
20241210,160300,981196575,5010,5010,5010,5010,0
|
|
20241210,160200,981196575,5010,5010,5010,5010,0
|
|
20241210,160100,981196575,5010,5010,5010,5010,0
|
|
20241210,160000,981196575,5010,5010,5010,5010,0
|
|
20241210,155900,981196575,5010,5010,5010,5010,0
|
|
20241210,155800,981196575,5010,5010,5010,5010,0
|
|
20241210,155700,981196575,5010,5010,5010,5010,0
|
|
20241210,155600,981196575,5010,5010,5010,5010,0
|
|
20241210,155500,981196575,5010,5010,5010,5010,0
|
|
20241210,155400,981196575,5010,5010,5010,5010,0
|
|
20241210,155300,981196575,5010,5010,5010,5010,0
|
|
20241210,155200,981196575,5010,5010,5010,5010,0
|
|
20241210,155100,981196575,5010,5010,5010,5010,0
|
|
20241210,155000,981196575,5010,5010,5010,5010,0
|
|
20241210,154900,981196575,5010,5010,5010,5010,1064
|
|
20241210,154800,981196575,5010,5010,5010,5010,0
|
|
20241210,154700,981196575,5010,5010,5010,5010,0
|
|
20241210,154600,981196575,5010,5010,5010,5010,0
|
|
20241210,154500,981196575,5010,5010,5010,5010,0
|
|
20241210,154400,981196575,5010,5010,5010,5010,0
|
|
20241210,154300,981196575,5010,5010,5010,5010,0
|
|
20241210,154200,981196575,5010,5010,5010,5010,0
|
|
20241210,154100,981196575,5010,5010,5010,5010,0
|
|
20241210,154000,981196575,5010,5010,5010,5010,0
|
|
20241210,153900,981196575,5010,5010,5010,5010,0
|
|
20241210,153800,981196575,5010,5010,5010,5010,0
|
|
20241210,153700,981196575,5010,5010,5010,5010,0
|
|
20241210,153600,981196575,5010,5010,5010,5010,0
|
|
20241210,153500,981196575,5010,5010,5010,5010,0
|
|
20241210,153400,981196575,5010,5010,5010,5010,0
|
|
20241210,153300,981196575,5010,5010,5010,5010,0
|
|
20241210,153200,981196575,5010,5010,5010,5010,0
|
|
20241210,153100,981196575,5010,5010,5010,5010,0
|
|
20241210,153000,981196575,5010,5010,5010,5010,1064
|
|
20241210,152900,975865935,5000,5000,5000,5000,0
|
|
20241210,152800,975865935,5000,5000,5000,5000,0
|
|
20241210,152700,975865935,5000,5000,5000,5000,0
|
|
20241210,152600,975865935,5000,5000,5000,5000,0
|
|
20241210,152500,975865935,5000,5000,5000,5000,0
|
|
20241210,152400,975865935,5000,5000,5000,5000,0
|
|
20241210,152300,975865935,5000,5000,5000,5000,0
|
|
20241210,152200,975865935,5000,5000,5000,5000,0
|
|
20241210,152100,975865935,5000,5000,5000,5000,0
|
|
20241210,152000,975865935,5000,5000,5000,5000,0
|
|
20241210,151900,975865935,5000,5000,5000,5000,116
|
|
20241210,151800,975285935,5000,5000,5000,5000,27
|
|
20241210,151700,975150935,4990,4990,4990,4990,0
|
|
20241210,151600,975150935,4990,4990,4990,4990,50
|
|
20241210,151500,974901435,4985,5000,5000,4985,3161
|
|
20241210,151400,959125185,5010,5010,5010,5010,201
|
|
20241210,151300,958118175,5010,5000,5010,5000,299
|
|
20241210,151200,956621175,5020,5020,5020,5020,1243
|
|
20241210,151100,950381315,5000,5000,5000,5000,0
|
|
20241210,151000,950381315,5000,5000,5000,5000,0
|
|
20241210,150900,950381315,5000,5000,5000,5000,0
|
|
20241210,150800,950381315,5000,5000,5000,5000,237
|
|
20241210,150700,949196315,5000,5000,5000,5000,205
|
|
20241210,150600,948171315,5000,5000,5000,5000,0
|
|
20241210,150500,948171315,5000,5020,5020,5000,815
|
|
20241210,150400,944080175,5020,4995,5020,4995,224
|
|
20241210,150300,942960770,4990,4990,4990,4990,0
|
|
20241210,150200,942960770,4990,5010,5020,4990,678
|
|
20241210,150100,939560100,5010,5010,5010,5010,238
|
|
20241210,150000,938367720,5010,5000,5010,5000,982
|
|
20241210,145900,933455520,5000,4990,5000,4990,12462
|
|
20241210,145800,871223625,4990,4990,4990,4990,0
|
|
20241210,145700,871223625,4990,4990,4990,4990,200
|
|
20241210,145600,870225625,4990,4990,4990,4990,0
|
|
20241210,145500,870225625,4990,4960,4990,4960,3
|
|
20241210,145400,870210695,4985,4985,4985,4985,0
|
|
20241210,145300,870210695,4985,4985,4985,4985,0
|
|
20241210,145200,870210695,4985,4985,4985,4985,0
|
|
20241210,145100,870210695,4985,4975,4985,4975,500
|
|
20241210,145000,867718205,4985,4985,4985,4985,0
|
|
20241210,144900,867718205,4985,4985,4985,4985,0
|
|
20241210,144800,867718205,4985,4985,4985,4985,230
|
|
20241210,144700,866571655,4985,4985,4985,4985,0
|
|
20241210,144600,866571655,4985,4985,4985,4985,7000
|
|
20241210,144500,831676655,4985,4985,4985,4985,0
|
|
20241210,144400,831676655,4985,4985,4985,4985,0
|
|
20241210,144300,831676655,4985,4985,4985,4965,4020
|
|
20241210,144200,811678920,4985,4980,4985,4980,753
|
|
20241210,144100,807928830,4975,4975,4975,4975,1334
|
|
20241210,144000,801292180,4975,4970,4975,4970,564
|
|
20241210,143900,798488685,4970,4960,4970,4960,12408
|
|
20241210,143800,736909460,4945,4945,4945,4945,0
|
|
20241210,143700,736909460,4945,4945,4945,4945,0
|
|
20241210,143600,736909460,4945,4955,4955,4945,998
|
|
20241210,143500,731964410,4955,4950,4955,4950,3155
|
|
20241210,143400,716345575,4950,4950,4950,4950,1200
|
|
20241210,143300,710405575,4950,4950,4950,4950,2000
|
|
20241210,143200,700505575,4950,4950,4950,4950,1
|
|
20241210,143100,700500625,4940,4940,4940,4940,0
|
|
20241210,143000,700500625,4940,4940,4940,4940,0
|
|
20241210,142900,700500625,4940,4940,4940,4940,300
|
|
20241210,142800,699018625,4950,4950,4950,4950,5
|
|
20241210,142700,698993875,4950,4950,4950,4950,1
|
|
20241210,142600,698988925,4945,4945,4945,4945,0
|
|
20241210,142500,698988925,4945,4945,4945,4945,699
|
|
20241210,142400,695532370,4945,4945,4945,4945,0
|
|
20241210,142300,695532370,4945,4945,4945,4945,0
|
|
20241210,142200,695532370,4945,4930,4945,4930,200
|
|
20241210,142100,694543430,4920,4920,4920,4920,310
|
|
20241210,142000,693018230,4920,4920,4920,4920,0
|
|
20241210,141900,693018230,4920,4935,4935,4920,2500
|
|
20241210,141800,680700540,4945,4945,4945,4945,1209
|
|
20241210,141700,674722035,4935,4935,4935,4935,0
|
|
20241210,141600,674722035,4935,4945,4945,4935,2
|
|
20241210,141500,674712155,4950,4950,4950,4950,0
|
|
20241210,141400,674712155,4950,4950,4950,4950,0
|
|
20241210,141300,674712155,4950,4950,4950,4950,0
|
|
20241210,141200,674712155,4950,4950,4950,4950,0
|
|
20241210,141100,674712155,4950,4950,4950,4950,0
|
|
20241210,141000,674712155,4950,4950,4950,4950,0
|
|
20241210,140900,674712155,4950,4950,4950,4950,0
|
|
20241210,140800,674712155,4950,4950,4950,4950,0
|
|
20241210,140700,674712155,4950,4950,4950,4950,583
|
|
20241210,140600,671826305,4945,4940,4945,4940,11509
|
|
20241210,140500,614943595,4940,4940,4940,4940,101
|
|
20241210,140400,614444655,4940,4940,4940,4940,0
|
|
20241210,140300,614444655,4940,4940,4940,4940,273
|
|
20241210,140200,613096035,4940,4935,4940,4935,3375
|
|
20241210,140100,596437905,4930,4930,4935,4930,10289
|
|
20241210,140000,545706685,4930,4930,4930,4930,0
|
|
20241210,135900,545706685,4930,4930,4930,4930,0
|
|
20241210,135800,545706685,4930,4930,4930,4930,21
|
|
20241210,135700,545603155,4925,4925,4925,4925,0
|
|
20241210,135600,545603155,4925,4925,4925,4925,0
|
|
20241210,135500,545603155,4925,4925,4925,4925,0
|
|
20241210,135400,545603155,4925,4925,4925,4925,0
|
|
20241210,135300,545603155,4925,4910,4925,4910,14814
|
|
20241210,135200,472720135,4880,4880,4880,4880,0
|
|
20241210,135100,472720135,4880,4880,4880,4880,0
|
|
20241210,135000,472720135,4880,4880,4880,4880,0
|
|
20241210,134900,472720135,4880,4880,4880,4880,0
|
|
20241210,134800,472720135,4880,4880,4880,4880,0
|
|
20241210,134700,472720135,4880,4880,4880,4880,0
|
|
20241210,134600,472720135,4880,4905,4905,4880,2500
|
|
20241210,134500,460493180,4910,4910,4910,4910,0
|
|
20241210,134400,460493180,4910,4910,4910,4910,500
|
|
20241210,134300,458038180,4915,4915,4915,4915,0
|
|
20241210,134200,458038180,4915,4915,4915,4915,1
|
|
20241210,134100,458033265,4895,4890,4915,4890,1061
|
|
20241210,134000,452844935,4895,4900,4900,4895,1443
|
|
20241210,133900,445781220,4915,4915,4915,4915,0
|
|
20241210,133800,445781220,4915,4915,4915,4915,0
|
|
20241210,133700,445781220,4915,4915,4915,4915,0
|
|
20241210,133600,445781220,4915,4915,4915,4915,0
|
|
20241210,133500,445781220,4915,4915,4915,4915,0
|
|
20241210,133400,445781220,4915,4905,4915,4905,121
|
|
20241210,133300,445187110,4895,4895,4895,4895,1
|
|
20241210,133200,445182215,4910,4910,4910,4910,0
|
|
20241210,133100,445182215,4910,4910,4910,4910,0
|
|
20241210,133000,445182215,4910,4910,4910,4910,0
|
|
20241210,132900,445182215,4910,4910,4910,4910,0
|
|
20241210,132800,445182215,4910,4910,4910,4910,0
|
|
20241210,132700,445182215,4910,4905,4910,4905,8388
|
|
20241210,132600,404013455,4900,4900,4900,4900,3158
|
|
20241210,132500,388539255,4895,4895,4895,4895,0
|
|
20241210,132400,388539255,4895,4895,4895,4895,3
|
|
20241210,132300,388524570,4900,4900,4900,4895,2534
|
|
20241210,132200,376109530,4895,4895,4895,4895,0
|
|
20241210,132100,376109530,4895,4895,4895,4895,0
|
|
20241210,132000,376109530,4895,4895,4895,4895,0
|
|
20241210,131900,376109530,4895,4895,4895,4895,0
|
|
20241210,131800,376109530,4895,4895,4895,4895,88
|
|
20241210,131700,375678770,4900,4900,4900,4900,0
|
|
20241210,131600,375678770,4900,4900,4900,4895,429
|
|
20241210,131500,373578670,4900,4900,4900,4900,0
|
|
20241210,131400,373578670,4900,4900,4900,4900,0
|
|
20241210,131300,373578670,4900,4900,4900,4900,0
|
|
20241210,131200,373578670,4900,4900,4900,4900,0
|
|
20241210,131100,373578670,4900,4900,4900,4900,36
|
|
20241210,131000,373402270,4900,4895,4900,4895,564
|
|
20241210,130900,370638990,4900,4880,4900,4880,3615
|
|
20241210,130800,352936610,4895,4895,4895,4895,1
|
|
20241210,130700,352931715,4890,4890,4890,4890,1
|
|
20241210,130600,352926825,4865,4865,4865,4865,0
|
|
20241210,130500,352926825,4865,4865,4865,4865,0
|
|
20241210,130400,352926825,4865,4865,4865,4865,0
|
|
20241210,130300,352926825,4865,4865,4865,4865,0
|
|
20241210,130200,352926825,4865,4860,4865,4860,47
|
|
20241210,130100,352698295,4860,4860,4860,4860,0
|
|
20241210,130000,352698295,4860,4860,4860,4860,0
|
|
20241210,125900,352698295,4860,4860,4860,4860,0
|
|
20241210,125800,352698295,4860,4860,4860,4860,0
|
|
20241210,125700,352698295,4860,4860,4860,4860,1
|
|
20241210,125600,352693435,4860,4860,4860,4860,0
|
|
20241210,125500,352693435,4860,4860,4860,4860,0
|
|
20241210,125400,352693435,4860,4860,4860,4860,1
|
|
20241210,125300,352688575,4860,4860,4860,4860,0
|
|
20241210,125200,352688575,4860,4860,4860,4860,20
|
|
20241210,125100,352591375,4855,4855,4855,4855,0
|
|
20241210,125000,352591375,4855,4855,4855,4855,0
|
|
20241210,124900,352591375,4855,4855,4855,4855,0
|
|
20241210,124800,352591375,4855,4855,4855,4855,1
|
|
20241210,124700,352586520,4855,4855,4855,4855,0
|
|
20241210,124600,352586520,4855,4855,4855,4855,0
|
|
20241210,124500,352586520,4855,4855,4855,4855,0
|
|
20241210,124400,352586520,4855,4855,4855,4855,0
|
|
20241210,124300,352586520,4855,4865,4865,4855,389
|
|
20241210,124200,350696300,4865,4865,4865,4865,18
|
|
20241210,124100,350608730,4860,4860,4860,4860,0
|
|
20241210,124000,350608730,4860,4860,4860,4860,0
|
|
20241210,123900,350608730,4860,4860,4860,4860,0
|
|
20241210,123800,350608730,4860,4860,4860,4860,0
|
|
20241210,123700,350608730,4860,4860,4860,4860,2
|
|
20241210,123600,350599010,4895,4895,4895,4895,0
|
|
20241210,123500,350599010,4895,4860,4895,4860,51
|
|
20241210,123400,350349405,4895,4895,4895,4895,0
|
|
20241210,123300,350349405,4895,4895,4895,4895,0
|
|
20241210,123200,350349405,4895,4895,4895,4895,0
|
|
20241210,123100,350349405,4895,4895,4895,4895,0
|
|
20241210,123000,350349405,4895,4895,4895,4895,0
|
|
20241210,122900,350349405,4895,4895,4895,4895,633
|
|
20241210,122800,347250870,4895,4895,4895,4895,400
|
|
20241210,122700,345292870,4895,4875,4895,4875,100
|
|
20241210,122600,344803775,4860,4865,4875,4860,45
|
|
20241210,122500,344584555,4865,4865,4865,4865,2
|
|
20241210,122400,344574825,4865,4865,4865,4865,0
|
|
20241210,122300,344574825,4865,4865,4865,4865,3
|
|
20241210,122200,344560230,4860,4860,4860,4860,0
|
|
20241210,122100,344560230,4860,4860,4860,4860,0
|
|
20241210,122000,344560230,4860,4860,4860,4860,0
|
|
20241210,121900,344560230,4860,4860,4860,4860,500
|
|
20241210,121800,342130230,4875,4865,4875,4865,96
|
|
20241210,121700,341662810,4860,4860,4860,4860,0
|
|
20241210,121600,341662810,4860,4860,4860,4860,0
|
|
20241210,121500,341662810,4860,4860,4860,4860,0
|
|
20241210,121400,341662810,4860,4860,4860,4860,0
|
|
20241210,121300,341662810,4860,4860,4860,4860,4
|
|
20241210,121200,341643370,4860,4860,4860,4860,0
|
|
20241210,121100,341643370,4860,4860,4860,4860,0
|
|
20241210,121000,341643370,4860,4860,4860,4860,0
|
|
20241210,120900,341643370,4860,4860,4860,4860,0
|
|
20241210,120800,341643370,4860,4860,4860,4860,600
|
|
20241210,120700,338727370,4865,4865,4865,4865,137
|
|
20241210,120600,338060865,4865,4865,4865,4865,0
|
|
20241210,120500,338060865,4865,4865,4865,4865,0
|
|
20241210,120400,338060865,4865,4865,4865,4865,0
|
|
20241210,120300,338060865,4865,4865,4865,4865,1160
|
|
20241210,120200,332417465,4870,4870,4870,4870,1220
|
|
20241210,120100,326476065,4870,4870,4870,4870,0
|
|
20241210,120000,326476065,4870,4870,4870,4870,0
|
|
20241210,115900,326476065,4870,4870,4870,4870,0
|
|
20241210,115800,326476065,4870,4870,4870,4870,0
|
|
20241210,115700,326476065,4870,4870,4870,4870,1
|
|
20241210,115600,326471195,4875,4875,4875,4875,0
|
|
20241210,115500,326471195,4875,4875,4875,4875,0
|
|
20241210,115400,326471195,4875,4875,4875,4875,0
|
|
20241210,115300,326471195,4875,4875,4875,4875,0
|
|
20241210,115200,326471195,4875,4875,4875,4875,0
|
|
20241210,115100,326471195,4875,4875,4875,4875,0
|
|
20241210,115000,326471195,4875,4875,4875,4875,0
|
|
20241210,114900,326471195,4875,4875,4875,4875,250
|
|
20241210,114800,325252445,4875,4875,4875,4875,0
|
|
20241210,114700,325252445,4875,4875,4875,4875,1
|
|
20241210,114600,325247570,4885,4885,4885,4885,0
|
|
20241210,114500,325247570,4885,4885,4885,4885,0
|
|
20241210,114400,325247570,4885,4885,4885,4885,1
|
|
20241210,114300,325242685,4895,4895,4895,4895,0
|
|
20241210,114200,325242685,4895,4895,4895,4895,0
|
|
20241210,114100,325242685,4895,4895,4895,4895,0
|
|
20241210,114000,325242685,4895,4895,4895,4895,0
|
|
20241210,113900,325242685,4895,4895,4895,4895,0
|
|
20241210,113800,325242685,4895,4880,4895,4880,300
|
|
20241210,113700,323775715,4875,4875,4875,4875,1
|
|
20241210,113600,323770840,4880,4880,4880,4880,0
|
|
20241210,113500,323770840,4880,4880,4880,4880,0
|
|
20241210,113400,323770840,4880,4880,4880,4880,0
|
|
20241210,113300,323770840,4880,4880,4880,4880,0
|
|
20241210,113200,323770840,4880,4880,4880,4880,0
|
|
20241210,113100,323770840,4880,4880,4880,4880,0
|
|
20241210,113000,323770840,4880,4880,4880,4880,0
|
|
20241210,112900,323770840,4880,4880,4880,4880,0
|
|
20241210,112800,323770840,4880,4880,4880,4880,0
|
|
20241210,112700,323770840,4880,4880,4880,4880,0
|
|
20241210,112600,323770840,4880,4880,4880,4880,0
|
|
20241210,112500,323770840,4880,4880,4880,4880,0
|
|
20241210,112400,323770840,4880,4880,4880,4880,1
|
|
20241210,112300,323765960,4880,4880,4880,4880,0
|
|
20241210,112200,323765960,4880,4880,4880,4880,30
|
|
20241210,112100,323619560,4875,4875,4875,4875,0
|
|
20241210,112000,323619560,4875,4875,4875,4875,0
|
|
20241210,111900,323619560,4875,4875,4875,4875,0
|
|
20241210,111800,323619560,4875,4875,4875,4875,0
|
|
20241210,111700,323619560,4875,4875,4875,4875,9
|
|
20241210,111600,323575685,4880,4880,4880,4880,0
|
|
20241210,111500,323575685,4880,4875,4880,4875,1000
|
|
20241210,111400,318696650,4875,4875,4875,4875,0
|
|
20241210,111300,318696650,4875,4875,4875,4875,50
|
|
20241210,111200,318452900,4875,4875,4875,4875,0
|
|
20241210,111100,318452900,4875,4875,4875,4875,0
|
|
20241210,111000,318452900,4875,4875,4875,4875,0
|
|
20241210,110900,318452900,4875,4875,4875,4875,0
|
|
20241210,110800,318452900,4875,4875,4875,4875,30
|
|
20241210,110700,318306650,4875,4875,4875,4875,801
|
|
20241210,110600,314401775,4875,4875,4875,4875,0
|
|
20241210,110500,314401775,4875,4875,4875,4875,0
|
|
20241210,110400,314401775,4875,4875,4875,4875,0
|
|
20241210,110300,314401775,4875,4875,4875,4875,0
|
|
20241210,110200,314401775,4875,4875,4875,4875,0
|
|
20241210,110100,314401775,4875,4875,4875,4875,0
|
|
20241210,110000,314401775,4875,4875,4875,4875,0
|
|
20241210,105900,314401775,4875,4875,4875,4875,0
|
|
20241210,105800,314401775,4875,4875,4875,4875,0
|
|
20241210,105700,314401775,4875,4870,4875,4870,101
|
|
20241210,105600,313909405,4880,4875,4880,4875,705
|
|
20241210,105500,310471965,4875,4875,4875,4875,0
|
|
20241210,105400,310471965,4875,4875,4875,4875,0
|
|
20241210,105300,310471965,4875,4875,4875,4875,0
|
|
20241210,105200,310471965,4875,4875,4875,4875,0
|
|
20241210,105100,310471965,4875,4875,4875,4875,0
|
|
20241210,105000,310471965,4875,4875,4875,4875,0
|
|
20241210,104900,310471965,4875,4875,4875,4875,0
|
|
20241210,104800,310471965,4875,4875,4875,4875,0
|
|
20241210,104700,310471965,4875,4875,4875,4875,0
|
|
20241210,104600,310471965,4875,4875,4875,4875,0
|
|
20241210,104500,310471965,4875,4875,4875,4875,100
|
|
20241210,104400,309984465,4875,4875,4875,4875,0
|
|
20241210,104300,309984465,4875,4875,4875,4875,0
|
|
20241210,104200,309984465,4875,4870,4875,4870,52
|
|
20241210,104100,309731075,4870,4870,4870,4870,0
|
|
20241210,104000,309731075,4870,4870,4870,4870,779
|
|
20241210,103900,305937345,4865,4865,4865,4865,0
|
|
20241210,103800,305937345,4865,4865,4865,4865,0
|
|
20241210,103700,305937345,4865,4865,4865,4865,2
|
|
20241210,103600,305927615,4865,4870,4870,4865,1258
|
|
20241210,103500,299801160,4870,4870,4870,4870,45
|
|
20241210,103400,299582010,4880,4875,4880,4875,190
|
|
20241210,103300,298655710,4880,4880,4880,4880,0
|
|
20241210,103200,298655710,4880,4880,4880,4880,30
|
|
20241210,103100,298509310,4875,4875,4875,4875,8
|
|
20241210,103000,298470310,4875,4875,4875,4875,401
|
|
20241210,102900,296515435,4905,4905,4905,4905,0
|
|
20241210,102800,296515435,4905,4905,4905,4905,0
|
|
20241210,102700,296515435,4905,4905,4905,4905,0
|
|
20241210,102600,296515435,4905,4905,4905,4905,0
|
|
20241210,102500,296515435,4905,4905,4905,4905,0
|
|
20241210,102400,296515435,4905,4905,4905,4905,0
|
|
20241210,102300,296515435,4905,4905,4905,4905,0
|
|
20241210,102200,296515435,4905,4905,4905,4905,0
|
|
20241210,102100,296515435,4905,4905,4905,4905,0
|
|
20241210,102000,296515435,4905,4905,4905,4905,0
|
|
20241210,101900,296515435,4905,4905,4905,4905,28
|
|
20241210,101800,296378095,4905,4905,4905,4905,0
|
|
20241210,101700,296378095,4905,4905,4905,4905,0
|
|
20241210,101600,296378095,4905,4905,4905,4905,4
|
|
20241210,101500,296358475,4905,4900,4905,4900,530
|
|
20241210,101400,293758935,4905,4905,4905,4905,0
|
|
20241210,101300,293758935,4905,4905,4905,4905,0
|
|
20241210,101200,293758935,4905,4905,4905,4905,0
|
|
20241210,101100,293758935,4905,4905,4905,4905,0
|
|
20241210,101000,293758935,4905,4905,4905,4905,0
|
|
20241210,100900,293758935,4905,4905,4905,4905,33
|
|
20241210,100800,293597070,4900,4900,4900,4900,1
|
|
20241210,100700,293592170,4875,4875,4875,4875,1
|
|
20241210,100600,293587295,4905,4905,4905,4905,0
|
|
20241210,100500,293587295,4905,4905,4905,4905,500
|
|
20241210,100400,291134795,4900,4900,4900,4900,1
|
|
20241210,100300,291129895,4905,4905,4905,4905,0
|
|
20241210,100200,291129895,4905,4910,4910,4905,7
|
|
20241210,100100,291095550,4905,4890,4905,4890,500
|
|
20241210,100000,288643110,4835,4835,4835,4835,0
|
|
20241210,095900,288643110,4835,4835,4835,4835,0
|
|
20241210,095800,288643110,4835,4835,4835,4835,43
|
|
20241210,095700,288435205,4835,4890,4890,4835,3
|
|
20241210,095600,288420645,4850,4850,4850,4850,1
|
|
20241210,095500,288415795,4850,4850,4850,4850,0
|
|
20241210,095400,288415795,4850,4850,4850,4850,0
|
|
20241210,095300,288415795,4850,4850,4850,4850,1
|
|
20241210,095200,288410945,4850,4845,4850,4845,185
|
|
20241210,095100,287514520,4890,4890,4890,4890,0
|
|
20241210,095000,287514520,4890,4890,4890,4890,0
|
|
20241210,094900,287514520,4890,4890,4890,4890,1000
|
|
20241210,094800,282624520,4890,4890,4890,4890,1000
|
|
20241210,094700,277734520,4845,4880,4880,4845,501
|
|
20241210,094600,275289675,4885,4865,4885,4865,1000
|
|
20241210,094500,270412320,4865,4865,4865,4865,293
|
|
20241210,094400,268986875,4865,4855,4865,4855,1704
|
|
20241210,094300,260709145,4855,4850,4855,4850,2501
|
|
20241210,094200,248566970,4850,4850,4850,4845,1028
|
|
20241210,094100,243581280,4850,4850,4850,4850,0
|
|
20241210,094000,243581280,4850,4850,4850,4850,0
|
|
20241210,093900,243581280,4850,4850,4850,4850,0
|
|
20241210,093800,243581280,4850,4850,4850,4850,0
|
|
20241210,093700,243581280,4850,4850,4850,4850,0
|
|
20241210,093600,243581280,4850,4850,4850,4850,2
|
|
20241210,093500,243571580,4855,4855,4855,4855,0
|
|
20241210,093400,243571580,4855,4855,4855,4855,0
|
|
20241210,093300,243571580,4855,4850,4855,4795,3503
|
|
20241210,093200,226699525,4855,4855,4855,4855,40
|
|
20241210,093100,226505325,4890,4890,4890,4890,0
|
|
20241210,093000,226505325,4890,4890,4890,4890,0
|
|
20241210,092900,226505325,4890,4875,4890,4875,2
|
|
20241210,092800,226495560,4850,4860,4860,4850,1781
|
|
20241210,092700,217853335,4920,4885,4920,4855,5376
|
|
20241210,092600,191584375,4920,4905,4920,4885,1099
|
|
20241210,092500,186193780,4920,4920,4920,4920,1
|
|
20241210,092400,186188860,4910,4910,4910,4910,0
|
|
20241210,092300,186188860,4910,4910,4910,4910,1037
|
|
20241210,092200,181097190,4935,4935,4935,4935,0
|
|
20241210,092100,181097190,4935,4935,4935,4935,0
|
|
20241210,092000,181097190,4935,4935,4935,4935,1020
|
|
20241210,091900,176063490,4935,4935,4935,4935,20
|
|
20241210,091800,175964790,4925,4920,4925,4905,1804
|
|
20241210,091700,167097505,4910,4910,4910,4910,416
|
|
20241210,091600,165054945,4925,4905,4925,4905,10095
|
|
20241210,091500,115527595,4905,4900,4905,4900,2000
|
|
20241210,091400,105717650,4905,4895,4905,4875,26
|
|
20241210,091300,105590295,4875,4875,4875,4875,211
|
|
20241210,091200,104561670,4900,4900,4900,4900,500
|
|
20241210,091100,102111670,4900,4900,4900,4900,0
|
|
20241210,091000,102111670,4900,4875,4900,4875,50
|
|
20241210,090900,101867895,4905,4905,4905,4905,0
|
|
20241210,090800,101867895,4905,4895,4905,4885,3055
|
|
20241210,090700,86903300,4860,4860,4860,4860,10
|
|
20241210,090600,86854700,4860,4860,4860,4860,344
|
|
20241210,090500,85182860,4900,4845,4900,4845,5366
|
|
20241210,090400,59158885,4810,4840,4840,4810,359
|
|
20241210,090300,57423425,4835,4840,4840,4835,2645
|
|
20241210,090200,44633795,4850,4810,4850,4810,9199
|
|
20241210,090100,235500,4710,4710,4710,4710,0
|
|
20241210,090000,235500,4710,4710,4710,4710,50
|