651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,194800,433166315,4945,4945,4945,4945,1154
|
|
20241223,194700,433166315,4945,4945,4945,4945,0
|
|
20241223,194600,433166315,4945,4945,4945,4945,0
|
|
20241223,194500,433166315,4945,4945,4945,4945,0
|
|
20241223,194400,433166315,4945,4945,4945,4945,0
|
|
20241223,194300,433166315,4945,4945,4945,4945,0
|
|
20241223,194200,433166315,4945,4945,4945,4945,0
|
|
20241223,194100,433166315,4945,4945,4945,4945,0
|
|
20241223,194000,433166315,4945,4945,4945,4945,0
|
|
20241223,193900,433166315,4945,4945,4945,4945,0
|
|
20241223,193800,433166315,4945,4945,4945,4945,0
|
|
20241223,193700,433166315,4945,4945,4945,4945,0
|
|
20241223,193600,433166315,4945,4945,4945,4945,0
|
|
20241223,193500,433166315,4945,4945,4945,4945,0
|
|
20241223,193400,433166315,4945,4945,4945,4945,0
|
|
20241223,193300,433166315,4945,4945,4945,4945,0
|
|
20241223,193200,433166315,4945,4945,4945,4945,0
|
|
20241223,193100,433166315,4945,4945,4945,4945,0
|
|
20241223,193000,433166315,4945,4945,4945,4945,0
|
|
20241223,192900,433166315,4945,4945,4945,4945,0
|
|
20241223,192800,433166315,4945,4945,4945,4945,0
|
|
20241223,192700,433166315,4945,4945,4945,4945,0
|
|
20241223,192600,433166315,4945,4945,4945,4945,0
|
|
20241223,192500,433166315,4945,4945,4945,4945,0
|
|
20241223,192400,433166315,4945,4945,4945,4945,0
|
|
20241223,192300,433166315,4945,4945,4945,4945,0
|
|
20241223,192200,433166315,4945,4945,4945,4945,0
|
|
20241223,192100,433166315,4945,4945,4945,4945,0
|
|
20241223,192000,433166315,4945,4945,4945,4945,0
|
|
20241223,191900,433166315,4945,4945,4945,4945,0
|
|
20241223,191800,433166315,4945,4945,4945,4945,1154
|
|
20241223,191700,433166315,4945,4945,4945,4945,0
|
|
20241223,191600,433166315,4945,4945,4945,4945,0
|
|
20241223,191500,433166315,4945,4945,4945,4945,0
|
|
20241223,191400,433166315,4945,4945,4945,4945,0
|
|
20241223,191300,433166315,4945,4945,4945,4945,0
|
|
20241223,191200,433166315,4945,4945,4945,4945,0
|
|
20241223,191100,433166315,4945,4945,4945,4945,0
|
|
20241223,191000,433166315,4945,4945,4945,4945,0
|
|
20241223,190900,433166315,4945,4945,4945,4945,0
|
|
20241223,190800,433166315,4945,4945,4945,4945,0
|
|
20241223,190700,433166315,4945,4945,4945,4945,0
|
|
20241223,190600,433166315,4945,4945,4945,4945,0
|
|
20241223,190500,433166315,4945,4945,4945,4945,0
|
|
20241223,190400,433166315,4945,4945,4945,4945,0
|
|
20241223,190300,433166315,4945,4945,4945,4945,0
|
|
20241223,190200,433166315,4945,4945,4945,4945,0
|
|
20241223,190100,433166315,4945,4945,4945,4945,0
|
|
20241223,190000,433166315,4945,4945,4945,4945,0
|
|
20241223,185900,433166315,4945,4945,4945,4945,0
|
|
20241223,185800,433166315,4945,4945,4945,4945,0
|
|
20241223,185700,433166315,4945,4945,4945,4945,0
|
|
20241223,185600,433166315,4945,4945,4945,4945,0
|
|
20241223,185500,433166315,4945,4945,4945,4945,0
|
|
20241223,185400,433166315,4945,4945,4945,4945,0
|
|
20241223,185300,433166315,4945,4945,4945,4945,0
|
|
20241223,185200,433166315,4945,4945,4945,4945,0
|
|
20241223,185100,433166315,4945,4945,4945,4945,0
|
|
20241223,185000,433166315,4945,4945,4945,4945,0
|
|
20241223,184900,433166315,4945,4945,4945,4945,0
|
|
20241223,184800,433166315,4945,4945,4945,4945,1154
|
|
20241223,184700,433166315,4945,4945,4945,4945,0
|
|
20241223,184600,433166315,4945,4945,4945,4945,0
|
|
20241223,184500,433166315,4945,4945,4945,4945,0
|
|
20241223,184400,433166315,4945,4945,4945,4945,0
|
|
20241223,184300,433166315,4945,4945,4945,4945,0
|
|
20241223,184200,433166315,4945,4945,4945,4945,0
|
|
20241223,184100,433166315,4945,4945,4945,4945,0
|
|
20241223,184000,433166315,4945,4945,4945,4945,0
|
|
20241223,183900,433166315,4945,4945,4945,4945,0
|
|
20241223,183800,433166315,4945,4945,4945,4945,0
|
|
20241223,183700,433166315,4945,4945,4945,4945,0
|
|
20241223,183600,433166315,4945,4945,4945,4945,0
|
|
20241223,183500,433166315,4945,4945,4945,4945,0
|
|
20241223,183400,433166315,4945,4945,4945,4945,0
|
|
20241223,183300,433166315,4945,4945,4945,4945,0
|
|
20241223,183200,433166315,4945,4945,4945,4945,0
|
|
20241223,183100,433166315,4945,4945,4945,4945,0
|
|
20241223,183000,433166315,4945,4945,4945,4945,0
|
|
20241223,182900,433166315,4945,4945,4945,4945,0
|
|
20241223,182800,433166315,4945,4945,4945,4945,0
|
|
20241223,182700,433166315,4945,4945,4945,4945,0
|
|
20241223,182600,433166315,4945,4945,4945,4945,0
|
|
20241223,182500,433166315,4945,4945,4945,4945,0
|
|
20241223,182400,433166315,4945,4945,4945,4945,0
|
|
20241223,182300,433166315,4945,4945,4945,4945,0
|
|
20241223,182200,433166315,4945,4945,4945,4945,0
|
|
20241223,182100,433166315,4945,4945,4945,4945,0
|
|
20241223,182000,433166315,4945,4945,4945,4945,0
|
|
20241223,181900,433166315,4945,4945,4945,4945,0
|
|
20241223,181800,433166315,4945,4945,4945,4945,1154
|
|
20241223,181700,433166315,4945,4945,4945,4945,0
|
|
20241223,181600,433166315,4945,4945,4945,4945,0
|
|
20241223,181500,433166315,4945,4945,4945,4945,0
|
|
20241223,181400,433166315,4945,4945,4945,4945,0
|
|
20241223,181300,433166315,4945,4945,4945,4945,0
|
|
20241223,181200,433166315,4945,4945,4945,4945,0
|
|
20241223,181100,433166315,4945,4945,4945,4945,0
|
|
20241223,181000,433166315,4945,4945,4945,4945,0
|
|
20241223,180900,433166315,4945,4945,4945,4945,0
|
|
20241223,180800,433166315,4945,4945,4945,4945,0
|
|
20241223,180700,433166315,4945,4945,4945,4945,0
|
|
20241223,180600,433166315,4945,4945,4945,4945,0
|
|
20241223,180500,433166315,4945,4945,4945,4945,0
|
|
20241223,180400,433166315,4945,4945,4945,4945,0
|
|
20241223,180300,433166315,4945,4945,4945,4945,0
|
|
20241223,180200,433166315,4945,4945,4945,4945,0
|
|
20241223,180100,433166315,4945,4945,4945,4945,0
|
|
20241223,180000,433166315,4945,4945,4945,4945,0
|
|
20241223,175900,433166315,4945,4945,4945,4945,0
|
|
20241223,175800,433166315,4945,4945,4945,4945,0
|
|
20241223,175700,433166315,4945,4945,4945,4945,0
|
|
20241223,175600,433166315,4945,4945,4945,4945,0
|
|
20241223,175500,433166315,4945,4945,4945,4945,0
|
|
20241223,175400,433166315,4945,4945,4945,4945,0
|
|
20241223,175300,433166315,4945,4945,4945,4945,0
|
|
20241223,175200,433166315,4945,4945,4945,4945,0
|
|
20241223,175100,433166315,4945,4945,4945,4945,0
|
|
20241223,175000,433166315,4945,4945,4945,4945,0
|
|
20241223,174900,433166315,4945,4945,4945,4945,0
|
|
20241223,174800,433166315,4945,4945,4945,4945,1154
|
|
20241223,174700,433166315,4945,4945,4945,4945,0
|
|
20241223,174600,433166315,4945,4945,4945,4945,0
|
|
20241223,174500,433166315,4945,4945,4945,4945,0
|
|
20241223,174400,433166315,4945,4945,4945,4945,0
|
|
20241223,174300,433166315,4945,4945,4945,4945,0
|
|
20241223,174200,433166315,4945,4945,4945,4945,0
|
|
20241223,174100,433166315,4945,4945,4945,4945,0
|
|
20241223,174000,433166315,4945,4945,4945,4945,0
|
|
20241223,173900,433166315,4945,4945,4945,4945,0
|
|
20241223,173800,433166315,4945,4945,4945,4945,0
|
|
20241223,173700,433166315,4945,4945,4945,4945,0
|
|
20241223,173600,433166315,4945,4945,4945,4945,0
|
|
20241223,173500,433166315,4945,4945,4945,4945,0
|
|
20241223,173400,433166315,4945,4945,4945,4945,0
|
|
20241223,173300,433166315,4945,4945,4945,4945,0
|
|
20241223,173200,433166315,4945,4945,4945,4945,0
|
|
20241223,173100,433166315,4945,4945,4945,4945,0
|
|
20241223,173000,433166315,4945,4945,4945,4945,0
|
|
20241223,172900,433166315,4945,4945,4945,4945,0
|
|
20241223,172800,433166315,4945,4945,4945,4945,0
|
|
20241223,172700,433166315,4945,4945,4945,4945,0
|
|
20241223,172600,433166315,4945,4945,4945,4945,0
|
|
20241223,172500,433166315,4945,4945,4945,4945,0
|
|
20241223,172400,433166315,4945,4945,4945,4945,0
|
|
20241223,172300,433166315,4945,4945,4945,4945,0
|
|
20241223,172200,433166315,4945,4945,4945,4945,0
|
|
20241223,172100,433166315,4945,4945,4945,4945,0
|
|
20241223,172000,433166315,4945,4945,4945,4945,0
|
|
20241223,171900,433166315,4945,4945,4945,4945,0
|
|
20241223,171800,433166315,4945,4945,4945,4945,1154
|
|
20241223,171700,433166315,4945,4945,4945,4945,0
|
|
20241223,171600,433166315,4945,4945,4945,4945,0
|
|
20241223,171500,433166315,4945,4945,4945,4945,0
|
|
20241223,171400,433166315,4945,4945,4945,4945,0
|
|
20241223,171300,433166315,4945,4945,4945,4945,0
|
|
20241223,171200,433166315,4945,4945,4945,4945,0
|
|
20241223,171100,433166315,4945,4945,4945,4945,0
|
|
20241223,171000,433166315,4945,4945,4945,4945,0
|
|
20241223,170900,433166315,4945,4945,4945,4945,0
|
|
20241223,170800,433166315,4945,4945,4945,4945,0
|
|
20241223,170700,433166315,4945,4945,4945,4945,0
|
|
20241223,170600,433166315,4945,4945,4945,4945,0
|
|
20241223,170500,433166315,4945,4945,4945,4945,0
|
|
20241223,170400,433166315,4945,4945,4945,4945,0
|
|
20241223,170300,433166315,4945,4945,4945,4945,0
|
|
20241223,170200,433166315,4945,4945,4945,4945,0
|
|
20241223,170100,433166315,4945,4945,4945,4945,0
|
|
20241223,170000,433166315,4945,4945,4945,4945,0
|
|
20241223,165900,433166315,4945,4945,4945,4945,0
|
|
20241223,165800,433166315,4945,4945,4945,4945,0
|
|
20241223,165700,433166315,4945,4945,4945,4945,0
|
|
20241223,165600,433166315,4945,4945,4945,4945,0
|
|
20241223,165500,433166315,4945,4945,4945,4945,0
|
|
20241223,165400,433166315,4945,4945,4945,4945,0
|
|
20241223,165300,433166315,4945,4945,4945,4945,0
|
|
20241223,165200,433166315,4945,4945,4945,4945,0
|
|
20241223,165100,433166315,4945,4945,4945,4945,0
|
|
20241223,165000,433166315,4945,4945,4945,4945,0
|
|
20241223,164900,433166315,4945,4945,4945,4945,0
|
|
20241223,164800,433166315,4945,4945,4945,4945,1154
|
|
20241223,164700,433166315,4945,4945,4945,4945,0
|
|
20241223,164600,433166315,4945,4945,4945,4945,0
|
|
20241223,164500,433166315,4945,4945,4945,4945,0
|
|
20241223,164400,433166315,4945,4945,4945,4945,0
|
|
20241223,164300,433166315,4945,4945,4945,4945,0
|
|
20241223,164200,433166315,4945,4945,4945,4945,0
|
|
20241223,164100,433166315,4945,4945,4945,4945,0
|
|
20241223,164000,433166315,4945,4945,4945,4945,0
|
|
20241223,163900,433166315,4945,4945,4945,4945,0
|
|
20241223,163800,433166315,4945,4945,4945,4945,0
|
|
20241223,163700,433166315,4945,4945,4945,4945,0
|
|
20241223,163600,433166315,4945,4945,4945,4945,0
|
|
20241223,163500,433166315,4945,4945,4945,4945,0
|
|
20241223,163400,433166315,4945,4945,4945,4945,0
|
|
20241223,163300,433166315,4945,4945,4945,4945,0
|
|
20241223,163200,433166315,4945,4945,4945,4945,0
|
|
20241223,163100,433166315,4945,4945,4945,4945,0
|
|
20241223,163000,433166315,4945,4945,4945,4945,0
|
|
20241223,162900,433166315,4945,4945,4945,4945,0
|
|
20241223,162800,433166315,4945,4945,4945,4945,0
|
|
20241223,162700,433166315,4945,4945,4945,4945,0
|
|
20241223,162600,433166315,4945,4945,4945,4945,0
|
|
20241223,162500,433166315,4945,4945,4945,4945,0
|
|
20241223,162400,433166315,4945,4945,4945,4945,0
|
|
20241223,162300,433166315,4945,4945,4945,4945,0
|
|
20241223,162200,433166315,4945,4945,4945,4945,0
|
|
20241223,162100,433166315,4945,4945,4945,4945,0
|
|
20241223,162000,433166315,4945,4945,4945,4945,0
|
|
20241223,161900,433166315,4945,4945,4945,4945,0
|
|
20241223,161800,433166315,4945,4945,4945,4945,1154
|
|
20241223,161700,433166315,4945,4945,4945,4945,0
|
|
20241223,161600,433166315,4945,4945,4945,4945,0
|
|
20241223,161500,433166315,4945,4945,4945,4945,0
|
|
20241223,161400,433166315,4945,4945,4945,4945,0
|
|
20241223,161300,433166315,4945,4945,4945,4945,0
|
|
20241223,161200,433166315,4945,4945,4945,4945,0
|
|
20241223,161100,433166315,4945,4945,4945,4945,0
|
|
20241223,161000,433166315,4945,4945,4945,4945,0
|
|
20241223,160900,433166315,4945,4945,4945,4945,0
|
|
20241223,160800,433166315,4945,4945,4945,4945,0
|
|
20241223,160700,433166315,4945,4945,4945,4945,0
|
|
20241223,160600,433166315,4945,4945,4945,4945,0
|
|
20241223,160500,433166315,4945,4945,4945,4945,0
|
|
20241223,160400,433166315,4945,4945,4945,4945,0
|
|
20241223,160300,433166315,4945,4945,4945,4945,0
|
|
20241223,160200,433166315,4945,4945,4945,4945,0
|
|
20241223,160100,433166315,4945,4945,4945,4945,0
|
|
20241223,160000,433166315,4945,4945,4945,4945,0
|
|
20241223,155900,433166315,4945,4945,4945,4945,0
|
|
20241223,155800,433166315,4945,4945,4945,4945,0
|
|
20241223,155700,433166315,4945,4945,4945,4945,0
|
|
20241223,155600,433166315,4945,4945,4945,4945,0
|
|
20241223,155500,433166315,4945,4945,4945,4945,0
|
|
20241223,155400,433166315,4945,4945,4945,4945,0
|
|
20241223,155300,433166315,4945,4945,4945,4945,0
|
|
20241223,155200,433166315,4945,4945,4945,4945,0
|
|
20241223,155100,433166315,4945,4945,4945,4945,0
|
|
20241223,155000,433166315,4945,4945,4945,4945,0
|
|
20241223,154900,433166315,4945,4945,4945,4945,0
|
|
20241223,154800,433166315,4945,4945,4945,4945,1154
|
|
20241223,154700,433166315,4945,4945,4945,4945,0
|
|
20241223,154600,433166315,4945,4945,4945,4945,0
|
|
20241223,154500,433166315,4945,4945,4945,4945,0
|
|
20241223,154400,433166315,4945,4945,4945,4945,0
|
|
20241223,154300,433166315,4945,4945,4945,4945,0
|
|
20241223,154200,433166315,4945,4945,4945,4945,0
|
|
20241223,154100,433166315,4945,4945,4945,4945,0
|
|
20241223,154000,433166315,4945,4945,4945,4945,0
|
|
20241223,153900,433166315,4945,4945,4945,4945,0
|
|
20241223,153800,433166315,4945,4945,4945,4945,0
|
|
20241223,153700,433166315,4945,4945,4945,4945,0
|
|
20241223,153600,433166315,4945,4945,4945,4945,0
|
|
20241223,153500,433166315,4945,4945,4945,4945,0
|
|
20241223,153400,433166315,4945,4945,4945,4945,0
|
|
20241223,153300,433166315,4945,4945,4945,4945,0
|
|
20241223,153200,433166315,4945,4945,4945,4945,0
|
|
20241223,153100,433166315,4945,4945,4945,4945,0
|
|
20241223,153000,433166315,4945,4945,4945,4945,1154
|
|
20241223,152900,427459785,4975,4975,4975,4975,0
|
|
20241223,152800,427459785,4975,4975,4975,4975,0
|
|
20241223,152700,427459785,4975,4975,4975,4975,0
|
|
20241223,152600,427459785,4975,4975,4975,4975,0
|
|
20241223,152500,427459785,4975,4975,4975,4975,0
|
|
20241223,152400,427459785,4975,4975,4975,4975,0
|
|
20241223,152300,427459785,4975,4975,4975,4975,0
|
|
20241223,152200,427459785,4975,4975,4975,4975,0
|
|
20241223,152100,427459785,4975,4975,4975,4975,0
|
|
20241223,152000,427459785,4975,4975,4975,4975,0
|
|
20241223,151900,427459785,4975,4960,4975,4950,3668
|
|
20241223,151800,409284125,4960,4960,4960,4960,0
|
|
20241223,151700,409284125,4960,4960,4960,4960,1200
|
|
20241223,151600,403332125,4970,4970,4970,4970,0
|
|
20241223,151500,403332125,4970,4970,4970,4970,264
|
|
20241223,151400,402020045,4965,4965,4965,4965,1000
|
|
20241223,151300,397055045,4965,4965,4965,4965,100
|
|
20241223,151200,396558545,4960,4980,4980,4960,4441
|
|
20241223,151100,374500425,4980,4980,4980,4980,0
|
|
20241223,151000,374500425,4980,4980,4980,4980,4
|
|
20241223,150900,374480505,4990,4990,4990,4990,0
|
|
20241223,150800,374480505,4990,4990,4990,4990,0
|
|
20241223,150700,374480505,4990,4990,4990,4990,0
|
|
20241223,150600,374480505,4990,4990,4990,4990,0
|
|
20241223,150500,374480505,4990,4990,4990,4990,0
|
|
20241223,150400,374480505,4990,4990,4990,4990,2
|
|
20241223,150300,374470525,4990,4990,4990,4990,0
|
|
20241223,150200,374470525,4990,4990,4990,4990,0
|
|
20241223,150100,374470525,4990,4990,4990,4990,0
|
|
20241223,150000,374470525,4990,4990,4990,4990,10
|
|
20241223,145900,374420625,4980,4980,4980,4980,0
|
|
20241223,145800,374420625,4980,4980,4980,4980,1
|
|
20241223,145700,374415645,4980,4980,4980,4980,0
|
|
20241223,145600,374415645,4980,4980,4980,4980,10
|
|
20241223,145500,374365845,4980,4980,4980,4980,0
|
|
20241223,145400,374365845,4980,4980,4980,4980,0
|
|
20241223,145300,374365845,4980,4980,4980,4980,0
|
|
20241223,145200,374365845,4980,4980,4980,4980,0
|
|
20241223,145100,374365845,4980,4980,4980,4980,0
|
|
20241223,145000,374365845,4980,4980,4980,4980,0
|
|
20241223,144900,374365845,4980,4980,4980,4980,0
|
|
20241223,144800,374365845,4980,4980,4980,4980,0
|
|
20241223,144700,374365845,4980,4980,4980,4980,0
|
|
20241223,144600,374365845,4980,4980,4980,4980,0
|
|
20241223,144500,374365845,4980,4980,4980,4980,0
|
|
20241223,144400,374365845,4980,4980,4980,4980,0
|
|
20241223,144300,374365845,4980,4980,4980,4980,200
|
|
20241223,144200,373369845,4980,4980,4980,4980,0
|
|
20241223,144100,373369845,4980,4980,4980,4980,0
|
|
20241223,144000,373369845,4980,5000,5000,4970,10240
|
|
20241223,143900,322437780,5010,5010,5010,5010,3
|
|
20241223,143800,322422750,5010,5010,5010,5010,0
|
|
20241223,143700,322422750,5010,5010,5010,5010,0
|
|
20241223,143600,322422750,5010,5010,5010,5010,0
|
|
20241223,143500,322422750,5010,5010,5010,5010,0
|
|
20241223,143400,322422750,5010,5010,5010,5010,0
|
|
20241223,143300,322422750,5010,5010,5010,5010,0
|
|
20241223,143200,322422750,5010,5010,5010,5010,0
|
|
20241223,143100,322422750,5010,5000,5010,5000,4
|
|
20241223,143000,322402730,5010,5010,5010,5010,0
|
|
20241223,142900,322402730,5010,5010,5010,5010,0
|
|
20241223,142800,322402730,5010,5010,5010,5010,34
|
|
20241223,142700,322232390,5010,5010,5010,5010,0
|
|
20241223,142600,322232390,5010,5010,5010,5010,56
|
|
20241223,142500,321951830,5010,5010,5010,5010,73
|
|
20241223,142400,321586100,5010,5010,5010,5010,1
|
|
20241223,142300,321581090,5010,5010,5010,5010,29
|
|
20241223,142200,321435800,5010,5010,5010,5010,0
|
|
20241223,142100,321435800,5010,5010,5010,5010,0
|
|
20241223,142000,321435800,5010,5010,5010,5010,0
|
|
20241223,141900,321435800,5010,4985,5010,4985,9025
|
|
20241223,141800,276374790,4990,4990,4990,4990,0
|
|
20241223,141700,276374790,4990,4990,4990,4990,0
|
|
20241223,141600,276374790,4990,4990,4990,4990,0
|
|
20241223,141500,276374790,4990,4990,4990,4990,0
|
|
20241223,141400,276374790,4990,4990,4990,4990,0
|
|
20241223,141300,276374790,4990,4990,4990,4990,0
|
|
20241223,141200,276374790,4990,4990,4990,4990,1
|
|
20241223,141100,276369800,4990,4990,4990,4990,0
|
|
20241223,141000,276369800,4990,4985,4990,4985,11
|
|
20241223,140900,276314960,4975,4975,4975,4975,0
|
|
20241223,140800,276314960,4975,4975,4975,4975,0
|
|
20241223,140700,276314960,4975,4975,4975,4975,0
|
|
20241223,140600,276314960,4975,4975,4975,4975,0
|
|
20241223,140500,276314960,4975,4975,4975,4975,417
|
|
20241223,140400,274240385,4975,4975,4975,4975,0
|
|
20241223,140300,274240385,4975,4975,4975,4975,0
|
|
20241223,140200,274240385,4975,4975,4975,4975,2
|
|
20241223,140100,274230435,4975,4975,4975,4975,0
|
|
20241223,140000,274230435,4975,4975,4975,4975,0
|
|
20241223,135900,274230435,4975,4975,4975,4975,620
|
|
20241223,135800,271145935,4975,4975,4975,4975,81
|
|
20241223,135700,270742960,4990,4985,4990,4985,1950
|
|
20241223,135600,261012540,4985,4985,4985,4985,0
|
|
20241223,135500,261012540,4985,4985,4985,4985,0
|
|
20241223,135400,261012540,4985,4980,4985,4980,500
|
|
20241223,135300,258521565,4980,4980,4980,4980,0
|
|
20241223,135200,258521565,4980,4980,4980,4980,0
|
|
20241223,135100,258521565,4980,4980,4980,4980,0
|
|
20241223,135000,258521565,4980,4975,4980,4975,50
|
|
20241223,134900,258272740,4970,4975,4975,4970,13
|
|
20241223,134800,258208080,4955,4955,4955,4955,0
|
|
20241223,134700,258208080,4955,4955,4955,4955,0
|
|
20241223,134600,258208080,4955,4955,4955,4955,0
|
|
20241223,134500,258208080,4955,4955,4955,4955,0
|
|
20241223,134400,258208080,4955,4955,4955,4955,0
|
|
20241223,134300,258208080,4955,4955,4955,4955,0
|
|
20241223,134200,258208080,4955,4955,4955,4955,0
|
|
20241223,134100,258208080,4955,4955,4955,4955,0
|
|
20241223,134000,258208080,4955,4955,4955,4955,0
|
|
20241223,133900,258208080,4955,4955,4955,4950,502
|
|
20241223,133800,255720680,4955,4955,4955,4955,0
|
|
20241223,133700,255720680,4955,4955,4955,4955,10
|
|
20241223,133600,255671130,4960,4960,4960,4960,0
|
|
20241223,133500,255671130,4960,4960,4960,4960,0
|
|
20241223,133400,255671130,4960,4965,4965,4960,2
|
|
20241223,133300,255661205,4965,4965,4965,4965,0
|
|
20241223,133200,255661205,4965,4965,4965,4965,0
|
|
20241223,133100,255661205,4965,4965,4965,4965,0
|
|
20241223,133000,255661205,4965,4965,4965,4965,0
|
|
20241223,132900,255661205,4965,4965,4965,4965,163
|
|
20241223,132800,254851910,4965,4965,4965,4965,1
|
|
20241223,132700,254846945,4955,4955,4955,4955,0
|
|
20241223,132600,254846945,4955,4955,4955,4955,0
|
|
20241223,132500,254846945,4955,4955,4955,4955,0
|
|
20241223,132400,254846945,4955,4955,4955,4955,0
|
|
20241223,132300,254846945,4955,4955,4955,4955,1
|
|
20241223,132200,254841990,4945,4945,4945,4945,0
|
|
20241223,132100,254841990,4945,4945,4945,4945,0
|
|
20241223,132000,254841990,4945,4945,4945,4945,0
|
|
20241223,131900,254841990,4945,4945,4945,4945,0
|
|
20241223,131800,254841990,4945,4945,4945,4945,0
|
|
20241223,131700,254841990,4945,4945,4945,4945,0
|
|
20241223,131600,254841990,4945,4945,4945,4945,0
|
|
20241223,131500,254841990,4945,4945,4945,4945,0
|
|
20241223,131400,254841990,4945,4945,4945,4945,835
|
|
20241223,131300,250712915,4945,4945,4945,4945,0
|
|
20241223,131200,250712915,4945,4945,4945,4945,1
|
|
20241223,131100,250707970,4945,4945,4945,4945,0
|
|
20241223,131000,250707970,4945,4945,4945,4945,0
|
|
20241223,130900,250707970,4945,4945,4945,4945,170
|
|
20241223,130800,249867320,4945,4945,4945,4945,0
|
|
20241223,130700,249867320,4945,4945,4945,4945,0
|
|
20241223,130600,249867320,4945,4945,4945,4945,0
|
|
20241223,130500,249867320,4945,4955,4955,4945,44
|
|
20241223,130400,249649720,4945,4945,4945,4945,0
|
|
20241223,130300,249649720,4945,4945,4945,4945,0
|
|
20241223,130200,249649720,4945,4945,4945,4945,0
|
|
20241223,130100,249649720,4945,4945,4945,4945,0
|
|
20241223,130000,249649720,4945,4945,4945,4945,0
|
|
20241223,125900,249649720,4945,4945,4945,4945,0
|
|
20241223,125800,249649720,4945,4945,4945,4945,0
|
|
20241223,125700,249649720,4945,4955,4955,4940,1941
|
|
20241223,125600,240049615,4945,4945,4945,4945,0
|
|
20241223,125500,240049615,4945,4945,4945,4945,0
|
|
20241223,125400,240049615,4945,4945,4945,4945,0
|
|
20241223,125300,240049615,4945,4945,4945,4945,0
|
|
20241223,125200,240049615,4945,4945,4945,4945,0
|
|
20241223,125100,240049615,4945,4945,4945,4945,0
|
|
20241223,125000,240049615,4945,4945,4945,4945,0
|
|
20241223,124900,240049615,4945,4945,4945,4945,0
|
|
20241223,124800,240049615,4945,4950,4950,4945,725
|
|
20241223,124700,236462330,4950,4950,4950,4950,1171
|
|
20241223,124600,230665880,4950,4950,4950,4950,815
|
|
20241223,124500,226631630,4950,4960,4960,4950,1474
|
|
20241223,124400,219328160,4960,4970,4970,4960,995
|
|
20241223,124300,214392940,4975,4975,4975,4975,0
|
|
20241223,124200,214392940,4975,4975,4975,4975,0
|
|
20241223,124100,214392940,4975,4975,4975,4975,0
|
|
20241223,124000,214392940,4975,4975,4975,4975,1
|
|
20241223,123900,214387965,4960,4960,4960,4960,0
|
|
20241223,123800,214387965,4960,4960,4960,4960,0
|
|
20241223,123700,214387965,4960,4960,4960,4960,0
|
|
20241223,123600,214387965,4960,4975,4975,4960,151
|
|
20241223,123500,213638990,4970,4970,4970,4970,0
|
|
20241223,123400,213638990,4970,4970,4970,4970,0
|
|
20241223,123300,213638990,4970,4970,4970,4970,0
|
|
20241223,123200,213638990,4970,4975,4975,4970,2
|
|
20241223,123100,213629045,4960,4960,4960,4960,277
|
|
20241223,123000,212255125,4970,4970,4970,4970,201
|
|
20241223,122900,211256155,4970,4970,4970,4970,0
|
|
20241223,122800,211256155,4970,4970,4970,4970,0
|
|
20241223,122700,211256155,4970,4970,4970,4970,0
|
|
20241223,122600,211256155,4970,4970,4970,4970,1
|
|
20241223,122500,211251185,4970,4970,4970,4970,1
|
|
20241223,122400,211246215,4965,4965,4965,4965,0
|
|
20241223,122300,211246215,4965,4965,4965,4965,0
|
|
20241223,122200,211246215,4965,4965,4965,4965,2
|
|
20241223,122100,211236285,4970,4970,4970,4970,20
|
|
20241223,122000,211136885,4970,4970,4970,4970,212
|
|
20241223,121900,210083245,4970,4970,4970,4970,0
|
|
20241223,121800,210083245,4970,4970,4970,4970,0
|
|
20241223,121700,210083245,4970,4970,4970,4970,39
|
|
20241223,121600,209889415,4970,4965,4970,4965,65
|
|
20241223,121500,209566370,4965,4965,4965,4965,6
|
|
20241223,121400,209536580,4965,4955,4965,4955,104
|
|
20241223,121300,209020650,4955,4955,4955,4955,0
|
|
20241223,121200,209020650,4955,4955,4955,4955,18
|
|
20241223,121100,208931460,4955,4955,4955,4955,729
|
|
20241223,121000,205319265,4945,4945,4945,4945,0
|
|
20241223,120900,205319265,4945,4950,4950,4945,3
|
|
20241223,120800,205304420,4935,4935,4935,4935,0
|
|
20241223,120700,205304420,4935,4935,4935,4935,0
|
|
20241223,120600,205304420,4935,4935,4935,4935,0
|
|
20241223,120500,205304420,4935,4935,4935,4935,0
|
|
20241223,120400,205304420,4935,4935,4935,4935,0
|
|
20241223,120300,205304420,4935,4935,4935,4935,0
|
|
20241223,120200,205304420,4935,4935,4935,4935,0
|
|
20241223,120100,205304420,4935,4935,4935,4935,0
|
|
20241223,120000,205304420,4935,4935,4935,4935,0
|
|
20241223,115900,205304420,4935,4945,4945,4935,26
|
|
20241223,115800,205175910,4945,4945,4945,4945,60
|
|
20241223,115700,204879210,4945,4945,4945,4945,0
|
|
20241223,115600,204879210,4945,4940,4945,4940,1103
|
|
20241223,115500,199430050,4955,4955,4955,4955,1
|
|
20241223,115400,199425095,4960,4960,4960,4960,0
|
|
20241223,115300,199425095,4960,4960,4960,4960,30
|
|
20241223,115200,199276295,4960,4960,4960,4960,2
|
|
20241223,115100,199266375,4960,4960,4960,4960,0
|
|
20241223,115000,199266375,4960,4960,4960,4960,34
|
|
20241223,114900,199097735,4960,4950,4960,4950,42
|
|
20241223,114800,198889780,4950,4950,4950,4950,0
|
|
20241223,114700,198889780,4950,4950,4950,4950,25
|
|
20241223,114600,198766030,4950,4950,4950,4950,0
|
|
20241223,114500,198766030,4950,4940,4950,4940,287
|
|
20241223,114400,197347250,4935,4935,4935,4935,0
|
|
20241223,114300,197347250,4935,4935,4935,4935,0
|
|
20241223,114200,197347250,4935,4935,4935,4935,0
|
|
20241223,114100,197347250,4935,4935,4935,4935,0
|
|
20241223,114000,197347250,4935,4935,4935,4935,53
|
|
20241223,113900,197085695,4930,4930,4930,4930,0
|
|
20241223,113800,197085695,4930,4930,4930,4930,0
|
|
20241223,113700,197085695,4930,4930,4930,4930,0
|
|
20241223,113600,197085695,4930,4930,4930,4930,0
|
|
20241223,113500,197085695,4930,4930,4930,4930,0
|
|
20241223,113400,197085695,4930,4930,4930,4930,0
|
|
20241223,113300,197085695,4930,4930,4930,4930,0
|
|
20241223,113200,197085695,4930,4930,4930,4930,3
|
|
20241223,113100,197070905,4930,4930,4930,4930,0
|
|
20241223,113000,197070905,4930,4935,4935,4930,98
|
|
20241223,112900,196587735,4935,4940,4940,4935,201
|
|
20241223,112800,195595795,4940,4940,4940,4940,3
|
|
20241223,112700,195580975,4940,4940,4940,4940,20
|
|
20241223,112600,195482175,4935,4935,4935,4935,0
|
|
20241223,112500,195482175,4935,4935,4935,4935,0
|
|
20241223,112400,195482175,4935,4935,4935,4935,28
|
|
20241223,112300,195343995,4940,4945,4945,4940,238
|
|
20241223,112200,194168270,4930,4930,4930,4930,0
|
|
20241223,112100,194168270,4930,4930,4930,4930,0
|
|
20241223,112000,194168270,4930,4930,4930,4930,0
|
|
20241223,111900,194168270,4930,4930,4930,4930,0
|
|
20241223,111800,194168270,4930,4930,4930,4930,0
|
|
20241223,111700,194168270,4930,4930,4930,4930,0
|
|
20241223,111600,194168270,4930,4930,4930,4930,0
|
|
20241223,111500,194168270,4930,4940,4940,4930,1323
|
|
20241223,111400,187642650,4950,4950,4950,4950,0
|
|
20241223,111300,187642650,4950,4950,4950,4950,0
|
|
20241223,111200,187642650,4950,4950,4950,4950,0
|
|
20241223,111100,187642650,4950,4950,4950,4950,50
|
|
20241223,111000,187395150,4955,4955,4955,4955,0
|
|
20241223,110900,187395150,4955,4960,4960,4955,64
|
|
20241223,110800,187077965,4960,4960,4960,4960,0
|
|
20241223,110700,187077965,4960,4960,4960,4960,50
|
|
20241223,110600,186829965,4965,4925,4965,4925,894
|
|
20241223,110500,182413575,4925,4915,4925,4910,942
|
|
20241223,110400,177780060,4900,4895,4915,4895,164
|
|
20241223,110300,176975920,4890,4890,4890,4890,0
|
|
20241223,110200,176975920,4890,4890,4890,4890,300
|
|
20241223,110100,175508920,4890,4920,4920,4810,6252
|
|
20241223,110000,145009155,4905,4955,4955,4905,5000
|
|
20241223,105900,120349855,4955,4955,4955,4955,0
|
|
20241223,105800,120349855,4955,4955,4955,4955,92
|
|
20241223,105700,119893995,4955,4955,4955,4955,0
|
|
20241223,105600,119893995,4955,4955,4955,4955,811
|
|
20241223,105500,115875490,4980,4980,4980,4980,0
|
|
20241223,105400,115875490,4980,4980,4980,4980,7
|
|
20241223,105300,115840630,4975,4975,4975,4975,0
|
|
20241223,105200,115840630,4975,4975,4975,4975,0
|
|
20241223,105100,115840630,4975,4975,4975,4975,0
|
|
20241223,105000,115840630,4975,4975,4975,4975,0
|
|
20241223,104900,115840630,4975,4980,4980,4975,2
|
|
20241223,104800,115830675,4955,4955,4955,4955,0
|
|
20241223,104700,115830675,4955,4955,4955,4955,0
|
|
20241223,104600,115830675,4955,4960,4960,4955,189
|
|
20241223,104500,114894175,4955,4955,4955,4955,0
|
|
20241223,104400,114894175,4955,4955,4955,4955,0
|
|
20241223,104300,114894175,4955,4955,4955,4955,0
|
|
20241223,104200,114894175,4955,4955,4955,4955,0
|
|
20241223,104100,114894175,4955,4955,4955,4955,0
|
|
20241223,104000,114894175,4955,4955,4955,4955,0
|
|
20241223,103900,114894175,4955,4965,4965,4955,6
|
|
20241223,103800,114864410,4960,4960,4960,4960,0
|
|
20241223,103700,114864410,4960,4960,4960,4960,11
|
|
20241223,103600,114809850,4980,4980,4980,4980,0
|
|
20241223,103500,114809850,4980,4980,4980,4980,0
|
|
20241223,103400,114809850,4980,4980,4980,4980,0
|
|
20241223,103300,114809850,4980,4980,4980,4980,0
|
|
20241223,103200,114809850,4980,4980,4980,4980,9
|
|
20241223,103100,114765030,4980,4980,4980,4980,0
|
|
20241223,103000,114765030,4980,4980,4980,4980,10
|
|
20241223,102900,114715230,4980,4985,4985,4980,2
|
|
20241223,102800,114705265,4970,4970,4970,4970,200
|
|
20241223,102700,113711265,4955,4955,4955,4955,0
|
|
20241223,102600,113711265,4955,4955,4955,4955,0
|
|
20241223,102500,113711265,4955,4955,4955,4955,136
|
|
20241223,102400,113037385,4960,4960,4960,4960,256
|
|
20241223,102300,111767625,4965,4965,4965,4965,1
|
|
20241223,102200,111762660,4965,4965,4965,4965,112
|
|
20241223,102100,111206580,4965,4965,4965,4965,0
|
|
20241223,102000,111206580,4965,4975,4975,4965,91
|
|
20241223,101900,110754750,4970,4970,4970,4970,0
|
|
20241223,101800,110754750,4970,4970,4970,4970,500
|
|
20241223,101700,108269750,4970,4970,4970,4970,0
|
|
20241223,101600,108269750,4970,4970,4970,4970,0
|
|
20241223,101500,108269750,4970,4970,4970,4970,0
|
|
20241223,101400,108269750,4970,4970,4970,4970,5
|
|
20241223,101300,108244900,4970,4970,4970,4970,0
|
|
20241223,101200,108244900,4970,4970,4970,4970,3
|
|
20241223,101100,108229990,4970,4970,4970,4965,323
|
|
20241223,101000,106624770,4970,4970,4970,4970,212
|
|
20241223,100900,105571130,4970,4970,4970,4970,123
|
|
20241223,100800,104959820,4970,4970,4970,4970,0
|
|
20241223,100700,104959820,4970,4970,4970,4970,433
|
|
20241223,100600,102807810,4970,4950,4970,4950,2
|
|
20241223,100500,102797890,4970,4970,4970,4970,4
|
|
20241223,100400,102778010,4970,4965,4970,4965,505
|
|
20241223,100300,100270660,4965,4965,4965,4965,200
|
|
20241223,100200,99277660,4945,4945,4945,4945,10
|
|
20241223,100100,99228210,4950,4965,4965,4950,1942
|
|
20241223,100000,89602390,4960,4960,4960,4960,0
|
|
20241223,095900,89602390,4960,4960,4960,4960,0
|
|
20241223,095800,89602390,4960,4960,4960,4960,0
|
|
20241223,095700,89602390,4960,4970,4970,4960,963
|
|
20241223,095600,84819860,4970,4970,4970,4970,0
|
|
20241223,095500,84819860,4970,4970,4970,4970,0
|
|
20241223,095400,84819860,4970,4970,4970,4970,100
|
|
20241223,095300,84322860,5000,5000,5000,5000,0
|
|
20241223,095200,84322860,5000,5000,5000,5000,0
|
|
20241223,095100,84322860,5000,5000,5000,5000,0
|
|
20241223,095000,84322860,5000,5000,5000,5000,0
|
|
20241223,094900,84322860,5000,5000,5000,5000,1
|
|
20241223,094800,84317860,5000,5000,5000,5000,0
|
|
20241223,094700,84317860,5000,4995,5000,4995,23
|
|
20241223,094600,84202955,4995,4995,4995,4995,202
|
|
20241223,094500,83193965,4960,4960,4960,4960,0
|
|
20241223,094400,83193965,4960,4960,4960,4960,0
|
|
20241223,094300,83193965,4960,4960,4960,4960,0
|
|
20241223,094200,83193965,4960,4960,4960,4960,192
|
|
20241223,094100,82241645,4960,4970,4970,4960,1341
|
|
20241223,094000,75586660,4965,4965,4965,4965,0
|
|
20241223,093900,75586660,4965,4965,4965,4965,0
|
|
20241223,093800,75586660,4965,4970,4970,4965,1071
|
|
20241223,093700,70268290,4970,4970,4970,4970,0
|
|
20241223,093600,70268290,4970,4970,4970,4970,1000
|
|
20241223,093500,65298290,4970,4975,4975,4970,1679
|
|
20241223,093400,56950985,4975,4975,4975,4975,0
|
|
20241223,093300,56950985,4975,4975,4975,4975,319
|
|
20241223,093200,55363960,4975,4975,4975,4975,0
|
|
20241223,093100,55363960,4975,4975,4975,4975,0
|
|
20241223,093000,55363960,4975,4975,4975,4975,500
|
|
20241223,092900,52876460,4975,4980,4980,4975,1749
|
|
20241223,092800,44172160,4980,4980,4980,4980,452
|
|
20241223,092700,41921200,4990,4990,4990,4990,0
|
|
20241223,092600,41921200,4990,4990,4990,4990,173
|
|
20241223,092500,41057930,5000,5000,5000,5000,178
|
|
20241223,092400,40167930,5030,5030,5030,5030,0
|
|
20241223,092300,40167930,5030,5030,5030,5030,991
|
|
20241223,092200,35183200,5030,5010,5030,5010,1580
|
|
20241223,092100,27252150,5010,5010,5010,5010,0
|
|
20241223,092000,27252150,5010,5010,5010,5010,0
|
|
20241223,091900,27252150,5010,5000,5010,5000,3000
|
|
20241223,091800,12231860,5000,5000,5000,5000,0
|
|
20241223,091700,12231860,5000,5000,5000,5000,0
|
|
20241223,091600,12231860,5000,5000,5000,5000,49
|
|
20241223,091500,11986860,5000,4995,5000,4995,5
|
|
20241223,091400,11961880,4995,4995,4995,4995,511
|
|
20241223,091300,9409435,4990,4990,4990,4990,0
|
|
20241223,091200,9409435,4990,4990,4990,4990,62
|
|
20241223,091100,9100055,4990,4990,4990,4990,11
|
|
20241223,091000,9045165,4990,4985,4990,4985,442
|
|
20241223,090900,6839815,4980,4995,4995,4980,761
|
|
20241223,090800,3046380,4990,5000,5000,4990,501
|
|
20241223,090700,546210,4990,4990,4990,4990,0
|
|
20241223,090600,546210,4990,4990,4990,4990,0
|
|
20241223,090500,546210,4990,4990,4990,4990,0
|
|
20241223,090400,546210,4990,4990,4990,4990,0
|
|
20241223,090300,546210,4990,4990,4990,4990,0
|
|
20241223,090200,546210,4990,4990,4990,4990,0
|
|
20241223,090100,546210,4990,4990,4990,4990,3
|
|
20241223,090000,531240,5040,5060,5060,5040,105
|