644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,194100,687766660,3430,3430,3430,3430,1931
|
|
20241204,194000,687766660,3430,3430,3430,3430,0
|
|
20241204,193900,687766660,3430,3430,3430,3430,0
|
|
20241204,193800,687766660,3430,3430,3430,3430,0
|
|
20241204,193700,687766660,3430,3430,3430,3430,0
|
|
20241204,193600,687766660,3430,3430,3430,3430,0
|
|
20241204,193500,687766660,3430,3430,3430,3430,0
|
|
20241204,193400,687766660,3430,3430,3430,3430,0
|
|
20241204,193300,687766660,3430,3430,3430,3430,0
|
|
20241204,193200,687766660,3430,3430,3430,3430,0
|
|
20241204,193100,687766660,3430,3430,3430,3430,0
|
|
20241204,193000,687766660,3430,3430,3430,3430,0
|
|
20241204,192900,687766660,3430,3430,3430,3430,0
|
|
20241204,192800,687766660,3430,3430,3430,3430,0
|
|
20241204,192700,687766660,3430,3430,3430,3430,0
|
|
20241204,192600,687766660,3430,3430,3430,3430,0
|
|
20241204,192500,687766660,3430,3430,3430,3430,0
|
|
20241204,192400,687766660,3430,3430,3430,3430,0
|
|
20241204,192300,687766660,3430,3430,3430,3430,0
|
|
20241204,192200,687766660,3430,3430,3430,3430,0
|
|
20241204,192100,687766660,3430,3430,3430,3430,0
|
|
20241204,192000,687766660,3430,3430,3430,3430,0
|
|
20241204,191900,687766660,3430,3430,3430,3430,0
|
|
20241204,191800,687766660,3430,3430,3430,3430,0
|
|
20241204,191700,687766660,3430,3430,3430,3430,0
|
|
20241204,191600,687766660,3430,3430,3430,3430,0
|
|
20241204,191500,687766660,3430,3430,3430,3430,0
|
|
20241204,191400,687766660,3430,3430,3430,3430,0
|
|
20241204,191300,687766660,3430,3430,3430,3430,0
|
|
20241204,191200,687766660,3430,3430,3430,3430,0
|
|
20241204,191100,687766660,3430,3430,3430,3430,1931
|
|
20241204,191000,687766660,3430,3430,3430,3430,0
|
|
20241204,190900,687766660,3430,3430,3430,3430,0
|
|
20241204,190800,687766660,3430,3430,3430,3430,0
|
|
20241204,190700,687766660,3430,3430,3430,3430,0
|
|
20241204,190600,687766660,3430,3430,3430,3430,0
|
|
20241204,190500,687766660,3430,3430,3430,3430,0
|
|
20241204,190400,687766660,3430,3430,3430,3430,0
|
|
20241204,190300,687766660,3430,3430,3430,3430,0
|
|
20241204,190200,687766660,3430,3430,3430,3430,0
|
|
20241204,190100,687766660,3430,3430,3430,3430,0
|
|
20241204,190000,687766660,3430,3430,3430,3430,0
|
|
20241204,185900,687766660,3430,3430,3430,3430,0
|
|
20241204,185800,687766660,3430,3430,3430,3430,0
|
|
20241204,185700,687766660,3430,3430,3430,3430,0
|
|
20241204,185600,687766660,3430,3430,3430,3430,0
|
|
20241204,185500,687766660,3430,3430,3430,3430,0
|
|
20241204,185400,687766660,3430,3430,3430,3430,0
|
|
20241204,185300,687766660,3430,3430,3430,3430,0
|
|
20241204,185200,687766660,3430,3430,3430,3430,0
|
|
20241204,185100,687766660,3430,3430,3430,3430,0
|
|
20241204,185000,687766660,3430,3430,3430,3430,0
|
|
20241204,184900,687766660,3430,3430,3430,3430,0
|
|
20241204,184800,687766660,3430,3430,3430,3430,0
|
|
20241204,184700,687766660,3430,3430,3430,3430,0
|
|
20241204,184600,687766660,3430,3430,3430,3430,0
|
|
20241204,184500,687766660,3430,3430,3430,3430,0
|
|
20241204,184400,687766660,3430,3430,3430,3430,0
|
|
20241204,184300,687766660,3430,3430,3430,3430,0
|
|
20241204,184200,687766660,3430,3430,3430,3430,0
|
|
20241204,184100,687766660,3430,3430,3430,3430,1931
|
|
20241204,184000,687766660,3430,3430,3430,3430,0
|
|
20241204,183900,687766660,3430,3430,3430,3430,0
|
|
20241204,183800,687766660,3430,3430,3430,3430,0
|
|
20241204,183700,687766660,3430,3430,3430,3430,0
|
|
20241204,183600,687766660,3430,3430,3430,3430,0
|
|
20241204,183500,687766660,3430,3430,3430,3430,0
|
|
20241204,183400,687766660,3430,3430,3430,3430,0
|
|
20241204,183300,687766660,3430,3430,3430,3430,0
|
|
20241204,183200,687766660,3430,3430,3430,3430,0
|
|
20241204,183100,687766660,3430,3430,3430,3430,0
|
|
20241204,183000,687766660,3430,3430,3430,3430,0
|
|
20241204,182900,687766660,3430,3430,3430,3430,0
|
|
20241204,182800,687766660,3430,3430,3430,3430,0
|
|
20241204,182700,687766660,3430,3430,3430,3430,0
|
|
20241204,182600,687766660,3430,3430,3430,3430,0
|
|
20241204,182500,687766660,3430,3430,3430,3430,0
|
|
20241204,182400,687766660,3430,3430,3430,3430,0
|
|
20241204,182300,687766660,3430,3430,3430,3430,0
|
|
20241204,182200,687766660,3430,3430,3430,3430,0
|
|
20241204,182100,687766660,3430,3430,3430,3430,0
|
|
20241204,182000,687766660,3430,3430,3430,3430,0
|
|
20241204,181900,687766660,3430,3430,3430,3430,0
|
|
20241204,181800,687766660,3430,3430,3430,3430,0
|
|
20241204,181700,687766660,3430,3430,3430,3430,0
|
|
20241204,181600,687766660,3430,3430,3430,3430,0
|
|
20241204,181500,687766660,3430,3430,3430,3430,0
|
|
20241204,181400,687766660,3430,3430,3430,3430,0
|
|
20241204,181300,687766660,3430,3430,3430,3430,0
|
|
20241204,181200,687766660,3430,3430,3430,3430,0
|
|
20241204,181100,687766660,3430,3430,3430,3430,1931
|
|
20241204,181000,687766660,3430,3430,3430,3430,0
|
|
20241204,180900,687766660,3430,3430,3430,3430,0
|
|
20241204,180800,687766660,3430,3430,3430,3430,0
|
|
20241204,180700,687766660,3430,3430,3430,3430,0
|
|
20241204,180600,687766660,3430,3430,3430,3430,0
|
|
20241204,180500,687766660,3430,3430,3430,3430,0
|
|
20241204,180400,687766660,3430,3430,3430,3430,0
|
|
20241204,180300,687766660,3430,3430,3430,3430,0
|
|
20241204,180200,687766660,3430,3430,3430,3430,0
|
|
20241204,180100,687766660,3430,3430,3430,3430,0
|
|
20241204,180000,687766660,3430,3430,3430,3430,0
|
|
20241204,175900,687766660,3430,3430,3430,3430,0
|
|
20241204,175800,687766660,3430,3430,3430,3430,0
|
|
20241204,175700,687766660,3430,3430,3430,3430,0
|
|
20241204,175600,687766660,3430,3430,3430,3430,0
|
|
20241204,175500,687766660,3430,3430,3430,3430,0
|
|
20241204,175400,687766660,3430,3430,3430,3430,0
|
|
20241204,175300,687766660,3430,3430,3430,3430,0
|
|
20241204,175200,687766660,3430,3430,3430,3430,0
|
|
20241204,175100,687766660,3430,3430,3430,3430,0
|
|
20241204,175000,687766660,3430,3430,3430,3430,0
|
|
20241204,174900,687766660,3430,3430,3430,3430,0
|
|
20241204,174800,687766660,3430,3430,3430,3430,0
|
|
20241204,174700,687766660,3430,3430,3430,3430,0
|
|
20241204,174600,687766660,3430,3430,3430,3430,0
|
|
20241204,174500,687766660,3430,3430,3430,3430,0
|
|
20241204,174400,687766660,3430,3430,3430,3430,0
|
|
20241204,174300,687766660,3430,3430,3430,3430,0
|
|
20241204,174200,687766660,3430,3430,3430,3430,0
|
|
20241204,174100,687766660,3430,3430,3430,3430,1931
|
|
20241204,174000,687766660,3430,3430,3430,3430,0
|
|
20241204,173900,687766660,3430,3430,3430,3430,0
|
|
20241204,173800,687766660,3430,3430,3430,3430,0
|
|
20241204,173700,687766660,3430,3430,3430,3430,0
|
|
20241204,173600,687766660,3430,3430,3430,3430,0
|
|
20241204,173500,687766660,3430,3430,3430,3430,0
|
|
20241204,173400,687766660,3430,3430,3430,3430,0
|
|
20241204,173300,687766660,3430,3430,3430,3430,0
|
|
20241204,173200,687766660,3430,3430,3430,3430,0
|
|
20241204,173100,687766660,3430,3430,3430,3430,0
|
|
20241204,173000,687766660,3430,3430,3430,3430,0
|
|
20241204,172900,687766660,3430,3430,3430,3430,0
|
|
20241204,172800,687766660,3430,3430,3430,3430,0
|
|
20241204,172700,687766660,3430,3430,3430,3430,0
|
|
20241204,172600,687766660,3430,3430,3430,3430,0
|
|
20241204,172500,687766660,3430,3430,3430,3430,0
|
|
20241204,172400,687766660,3430,3430,3430,3430,0
|
|
20241204,172300,687766660,3430,3430,3430,3430,0
|
|
20241204,172200,687766660,3430,3430,3430,3430,0
|
|
20241204,172100,687766660,3430,3430,3430,3430,0
|
|
20241204,172000,687766660,3430,3430,3430,3430,0
|
|
20241204,171900,687766660,3430,3430,3430,3430,0
|
|
20241204,171800,687766660,3430,3430,3430,3430,0
|
|
20241204,171700,687766660,3430,3430,3430,3430,0
|
|
20241204,171600,687766660,3430,3430,3430,3430,0
|
|
20241204,171500,687766660,3430,3430,3430,3430,0
|
|
20241204,171400,687766660,3430,3430,3430,3430,0
|
|
20241204,171300,687766660,3430,3430,3430,3430,0
|
|
20241204,171200,687766660,3430,3430,3430,3430,0
|
|
20241204,171100,687766660,3430,3430,3430,3430,1931
|
|
20241204,171000,687766660,3430,3430,3430,3430,0
|
|
20241204,170900,687766660,3430,3430,3430,3430,0
|
|
20241204,170800,687766660,3430,3430,3430,3430,0
|
|
20241204,170700,687766660,3430,3430,3430,3430,0
|
|
20241204,170600,687766660,3430,3430,3430,3430,0
|
|
20241204,170500,687766660,3430,3430,3430,3430,0
|
|
20241204,170400,687766660,3430,3430,3430,3430,0
|
|
20241204,170300,687766660,3430,3430,3430,3430,0
|
|
20241204,170200,687766660,3430,3430,3430,3430,0
|
|
20241204,170100,687766660,3430,3430,3430,3430,0
|
|
20241204,170000,687766660,3430,3430,3430,3430,0
|
|
20241204,165900,687766660,3430,3430,3430,3430,0
|
|
20241204,165800,687766660,3430,3430,3430,3430,0
|
|
20241204,165700,687766660,3430,3430,3430,3430,0
|
|
20241204,165600,687766660,3430,3430,3430,3430,0
|
|
20241204,165500,687766660,3430,3430,3430,3430,0
|
|
20241204,165400,687766660,3430,3430,3430,3430,0
|
|
20241204,165300,687766660,3430,3430,3430,3430,0
|
|
20241204,165200,687766660,3430,3430,3430,3430,0
|
|
20241204,165100,687766660,3430,3430,3430,3430,0
|
|
20241204,165000,687766660,3430,3430,3430,3430,0
|
|
20241204,164900,687766660,3430,3430,3430,3430,0
|
|
20241204,164800,687766660,3430,3430,3430,3430,0
|
|
20241204,164700,687766660,3430,3430,3430,3430,0
|
|
20241204,164600,687766660,3430,3430,3430,3430,0
|
|
20241204,164500,687766660,3430,3430,3430,3430,0
|
|
20241204,164400,687766660,3430,3430,3430,3430,0
|
|
20241204,164300,687766660,3430,3430,3430,3430,0
|
|
20241204,164200,687766660,3430,3430,3430,3430,0
|
|
20241204,164100,687766660,3430,3430,3430,3430,1931
|
|
20241204,164000,687766660,3430,3430,3430,3430,0
|
|
20241204,163900,687766660,3430,3430,3430,3430,0
|
|
20241204,163800,687766660,3430,3430,3430,3430,0
|
|
20241204,163700,687766660,3430,3430,3430,3430,0
|
|
20241204,163600,687766660,3430,3430,3430,3430,0
|
|
20241204,163500,687766660,3430,3430,3430,3430,0
|
|
20241204,163400,687766660,3430,3430,3430,3430,0
|
|
20241204,163300,687766660,3430,3430,3430,3430,0
|
|
20241204,163200,687766660,3430,3430,3430,3430,0
|
|
20241204,163100,687766660,3430,3430,3430,3430,0
|
|
20241204,163000,687766660,3430,3430,3430,3430,0
|
|
20241204,162900,687766660,3430,3430,3430,3430,0
|
|
20241204,162800,687766660,3430,3430,3430,3430,0
|
|
20241204,162700,687766660,3430,3430,3430,3430,0
|
|
20241204,162600,687766660,3430,3430,3430,3430,0
|
|
20241204,162500,687766660,3430,3430,3430,3430,0
|
|
20241204,162400,687766660,3430,3430,3430,3430,0
|
|
20241204,162300,687766660,3430,3430,3430,3430,0
|
|
20241204,162200,687766660,3430,3430,3430,3430,0
|
|
20241204,162100,687766660,3430,3430,3430,3430,0
|
|
20241204,162000,687766660,3430,3430,3430,3430,0
|
|
20241204,161900,687766660,3430,3430,3430,3430,0
|
|
20241204,161800,687766660,3430,3430,3430,3430,0
|
|
20241204,161700,687766660,3430,3430,3430,3430,0
|
|
20241204,161600,687766660,3430,3430,3430,3430,0
|
|
20241204,161500,687766660,3430,3430,3430,3430,0
|
|
20241204,161400,687766660,3430,3430,3430,3430,0
|
|
20241204,161300,687766660,3430,3430,3430,3430,0
|
|
20241204,161200,687766660,3430,3430,3430,3430,0
|
|
20241204,161100,687766660,3430,3430,3430,3430,1931
|
|
20241204,161000,687766660,3430,3430,3430,3430,0
|
|
20241204,160900,687766660,3430,3430,3430,3430,0
|
|
20241204,160800,687766660,3430,3430,3430,3430,0
|
|
20241204,160700,687766660,3430,3430,3430,3430,0
|
|
20241204,160600,687766660,3430,3430,3430,3430,0
|
|
20241204,160500,687766660,3430,3430,3430,3430,0
|
|
20241204,160400,687766660,3430,3430,3430,3430,0
|
|
20241204,160300,687766660,3430,3430,3430,3430,0
|
|
20241204,160200,687766660,3430,3430,3430,3430,0
|
|
20241204,160100,687766660,3430,3430,3430,3430,0
|
|
20241204,160000,687766660,3430,3430,3430,3430,0
|
|
20241204,155900,687766660,3430,3430,3430,3430,0
|
|
20241204,155800,687766660,3430,3430,3430,3430,0
|
|
20241204,155700,687766660,3430,3430,3430,3430,0
|
|
20241204,155600,687766660,3430,3430,3430,3430,0
|
|
20241204,155500,687766660,3430,3430,3430,3430,0
|
|
20241204,155400,687766660,3430,3430,3430,3430,0
|
|
20241204,155300,687766660,3430,3430,3430,3430,0
|
|
20241204,155200,687766660,3430,3430,3430,3430,0
|
|
20241204,155100,687766660,3430,3430,3430,3430,0
|
|
20241204,155000,687766660,3430,3430,3430,3430,0
|
|
20241204,154900,687766660,3430,3430,3430,3430,0
|
|
20241204,154800,687766660,3430,3430,3430,3430,0
|
|
20241204,154700,687766660,3430,3430,3430,3430,0
|
|
20241204,154600,687766660,3430,3430,3430,3430,0
|
|
20241204,154500,687766660,3430,3430,3430,3430,0
|
|
20241204,154400,687766660,3430,3430,3430,3430,0
|
|
20241204,154300,687766660,3430,3430,3430,3430,0
|
|
20241204,154200,687766660,3430,3430,3430,3430,0
|
|
20241204,154100,687766660,3430,3430,3430,3430,1931
|
|
20241204,154000,687766660,3430,3430,3430,3430,0
|
|
20241204,153900,687766660,3430,3430,3430,3430,0
|
|
20241204,153800,687766660,3430,3430,3430,3430,0
|
|
20241204,153700,687766660,3430,3430,3430,3430,0
|
|
20241204,153600,687766660,3430,3430,3430,3430,0
|
|
20241204,153500,687766660,3430,3430,3430,3430,0
|
|
20241204,153400,687766660,3430,3430,3430,3430,0
|
|
20241204,153300,687766660,3430,3430,3430,3430,0
|
|
20241204,153200,687766660,3430,3430,3430,3430,0
|
|
20241204,153100,687766660,3430,3430,3430,3430,0
|
|
20241204,153000,687766660,3430,3430,3430,3430,1931
|
|
20241204,152900,681143330,3440,3440,3440,3440,0
|
|
20241204,152800,681143330,3440,3440,3440,3440,0
|
|
20241204,152700,681143330,3440,3440,3440,3440,0
|
|
20241204,152600,681143330,3440,3440,3440,3440,0
|
|
20241204,152500,681143330,3440,3440,3440,3440,0
|
|
20241204,152400,681143330,3440,3440,3440,3440,0
|
|
20241204,152300,681143330,3440,3440,3440,3440,0
|
|
20241204,152200,681143330,3440,3440,3440,3440,0
|
|
20241204,152100,681143330,3440,3440,3440,3440,0
|
|
20241204,152000,681143330,3440,3440,3440,3440,0
|
|
20241204,151900,681143330,3440,3415,3440,3415,402
|
|
20241204,151800,679770450,3445,3445,3445,3410,1002
|
|
20241204,151700,676347630,3425,3430,3430,3425,500
|
|
20241204,151600,674634690,3445,3445,3445,3445,15
|
|
20241204,151500,674583015,3445,3445,3445,3445,605
|
|
20241204,151400,672498790,3445,3445,3445,3445,0
|
|
20241204,151300,672498790,3445,3445,3445,3445,1
|
|
20241204,151200,672495345,3425,3425,3425,3425,0
|
|
20241204,151100,672495345,3425,3425,3425,3425,15
|
|
20241204,151000,672443970,3425,3440,3445,3425,316
|
|
20241204,150900,671360485,3450,3450,3450,3450,0
|
|
20241204,150800,671360485,3450,3450,3450,3450,0
|
|
20241204,150700,671360485,3450,3440,3450,3440,1200
|
|
20241204,150600,667227010,3440,3440,3440,3440,0
|
|
20241204,150500,667227010,3440,3440,3440,3440,0
|
|
20241204,150400,667227010,3440,3440,3440,3440,501
|
|
20241204,150300,665503570,3410,3420,3420,3410,1000
|
|
20241204,150200,662087795,3440,3440,3440,3440,0
|
|
20241204,150100,662087795,3440,3440,3440,3440,0
|
|
20241204,150000,662087795,3440,3425,3440,3415,2058
|
|
20241204,145900,655032425,3440,3430,3440,3430,15
|
|
20241204,145800,654980945,3425,3425,3425,3425,0
|
|
20241204,145700,654980945,3425,3425,3425,3425,18
|
|
20241204,145600,654919295,3440,3440,3440,3440,56
|
|
20241204,145500,654726655,3440,3440,3440,3440,0
|
|
20241204,145400,654726655,3440,3440,3440,3440,0
|
|
20241204,145300,654726655,3440,3440,3440,3440,0
|
|
20241204,145200,654726655,3440,3440,3440,3440,0
|
|
20241204,145100,654726655,3440,3440,3440,3440,0
|
|
20241204,145000,654726655,3440,3435,3440,3435,234
|
|
20241204,144900,653921700,3440,3440,3440,3440,0
|
|
20241204,144800,653921700,3440,3440,3440,3440,550
|
|
20241204,144700,652029700,3440,3440,3440,3440,0
|
|
20241204,144600,652029700,3440,3440,3440,3440,17
|
|
20241204,144500,651971220,3440,3435,3440,3435,10
|
|
20241204,144400,651936825,3425,3425,3425,3425,40
|
|
20241204,144300,651799825,3440,3440,3440,3440,0
|
|
20241204,144200,651799825,3440,3440,3440,3440,0
|
|
20241204,144100,651799825,3440,3440,3440,3440,53
|
|
20241204,144000,651617505,3440,3440,3440,3440,0
|
|
20241204,143900,651617505,3440,3440,3440,3440,0
|
|
20241204,143800,651617505,3440,3420,3440,3420,5016
|
|
20241204,143700,634439400,3420,3420,3420,3420,0
|
|
20241204,143600,634439400,3420,3420,3420,3420,0
|
|
20241204,143500,634439400,3420,3420,3420,3420,0
|
|
20241204,143400,634439400,3420,3420,3420,3420,0
|
|
20241204,143300,634439400,3420,3420,3420,3420,5
|
|
20241204,143200,634422300,3415,3415,3415,3415,40
|
|
20241204,143100,634285700,3420,3420,3420,3420,0
|
|
20241204,143000,634285700,3420,3420,3420,3420,0
|
|
20241204,142900,634285700,3420,3420,3420,3420,200
|
|
20241204,142800,633601700,3415,3415,3415,3415,0
|
|
20241204,142700,633601700,3415,3415,3415,3415,0
|
|
20241204,142600,633601700,3415,3415,3415,3415,1146
|
|
20241204,142500,629688110,3405,3405,3405,3405,0
|
|
20241204,142400,629688110,3405,3405,3405,3405,0
|
|
20241204,142300,629688110,3405,3405,3405,3405,291
|
|
20241204,142200,628697255,3400,3400,3400,3400,0
|
|
20241204,142100,628697255,3400,3405,3405,3400,42
|
|
20241204,142000,628554440,3400,3400,3400,3400,0
|
|
20241204,141900,628554440,3400,3400,3400,3400,0
|
|
20241204,141800,628554440,3400,3410,3410,3400,3843
|
|
20241204,141700,615466670,3415,3415,3415,3415,0
|
|
20241204,141600,615466670,3415,3415,3415,3415,0
|
|
20241204,141500,615466670,3415,3415,3415,3415,0
|
|
20241204,141400,615466670,3415,3415,3415,3415,2
|
|
20241204,141300,615459840,3410,3410,3410,3410,0
|
|
20241204,141200,615459840,3410,3410,3410,3410,0
|
|
20241204,141100,615459840,3410,3410,3410,3410,0
|
|
20241204,141000,615459840,3410,3415,3415,3410,2000
|
|
20241204,140900,608638085,3425,3425,3425,3425,6
|
|
20241204,140800,608617535,3410,3410,3410,3410,1
|
|
20241204,140700,608614125,3410,3410,3410,3410,0
|
|
20241204,140600,608614125,3410,3410,3410,3410,0
|
|
20241204,140500,608614125,3410,3415,3415,3410,600
|
|
20241204,140400,606568095,3415,3415,3415,3415,0
|
|
20241204,140300,606568095,3415,3415,3415,3415,0
|
|
20241204,140200,606568095,3415,3415,3415,3415,4012
|
|
20241204,140100,592867115,3425,3425,3425,3425,0
|
|
20241204,140000,592867115,3425,3425,3425,3425,0
|
|
20241204,135900,592867115,3425,3420,3425,3415,614
|
|
20241204,135800,590767690,3420,3420,3420,3420,0
|
|
20241204,135700,590767690,3420,3420,3420,3420,150
|
|
20241204,135600,590254690,3425,3425,3425,3425,0
|
|
20241204,135500,590254690,3425,3425,3425,3425,0
|
|
20241204,135400,590254690,3425,3425,3425,3425,72
|
|
20241204,135300,590008090,3425,3425,3425,3425,0
|
|
20241204,135200,590008090,3425,3425,3425,3425,119
|
|
20241204,135100,589600515,3420,3420,3420,3420,32
|
|
20241204,135000,589491075,3425,3425,3425,3425,29
|
|
20241204,134900,589391750,3415,3415,3415,3415,200
|
|
20241204,134800,588708750,3425,3425,3425,3425,0
|
|
20241204,134700,588708750,3425,3425,3425,3425,0
|
|
20241204,134600,588708750,3425,3415,3425,3415,101
|
|
20241204,134500,588363825,3425,3425,3425,3425,0
|
|
20241204,134400,588363825,3425,3425,3425,3425,0
|
|
20241204,134300,588363825,3425,3425,3425,3425,0
|
|
20241204,134200,588363825,3425,3425,3425,3425,0
|
|
20241204,134100,588363825,3425,3425,3425,3425,0
|
|
20241204,134000,588363825,3425,3425,3425,3425,0
|
|
20241204,133900,588363825,3425,3425,3425,3425,0
|
|
20241204,133800,588363825,3425,3425,3425,3425,690
|
|
20241204,133700,586000575,3440,3440,3440,3440,0
|
|
20241204,133600,586000575,3440,3440,3440,3440,0
|
|
20241204,133500,586000575,3440,3440,3440,3440,0
|
|
20241204,133400,586000575,3440,3440,3440,3440,0
|
|
20241204,133300,586000575,3440,3440,3440,3440,250
|
|
20241204,133200,585140575,3440,3440,3440,3440,54
|
|
20241204,133100,584954815,3440,3440,3440,3440,1
|
|
20241204,133000,584951375,3435,3435,3435,3435,232
|
|
20241204,132900,584154455,3435,3430,3435,3430,713
|
|
20241204,132800,581705365,3430,3435,3435,3430,187
|
|
20241204,132700,581063455,3435,3435,3435,3435,1010
|
|
20241204,132600,577594105,3435,3430,3435,3430,1384
|
|
20241204,132500,572841985,3430,3430,3430,3430,2166
|
|
20241204,132400,565412605,3430,3430,3430,3430,0
|
|
20241204,132300,565412605,3430,3430,3430,3430,1
|
|
20241204,132200,565409175,3405,3405,3405,3405,0
|
|
20241204,132100,565409175,3405,3405,3405,3405,0
|
|
20241204,132000,565409175,3405,3425,3425,3405,1200
|
|
20241204,131900,561307220,3425,3425,3425,3425,229
|
|
20241204,131800,560522895,3425,3425,3425,3425,0
|
|
20241204,131700,560522895,3425,3425,3425,3425,0
|
|
20241204,131600,560522895,3425,3425,3425,3425,0
|
|
20241204,131500,560522895,3425,3425,3425,3425,0
|
|
20241204,131400,560522895,3425,3425,3425,3425,1
|
|
20241204,131300,560519470,3430,3430,3430,3430,2
|
|
20241204,131200,560512610,3435,3435,3435,3435,0
|
|
20241204,131100,560512610,3435,3430,3435,3430,756
|
|
20241204,131000,557919030,3425,3425,3425,3425,181
|
|
20241204,130900,557299105,3435,3435,3435,3435,0
|
|
20241204,130800,557299105,3435,3435,3435,3435,0
|
|
20241204,130700,557299105,3435,3435,3435,3435,0
|
|
20241204,130600,557299105,3435,3435,3435,3435,25
|
|
20241204,130500,557213230,3435,3435,3435,3435,0
|
|
20241204,130400,557213230,3435,3435,3435,3435,0
|
|
20241204,130300,557213230,3435,3435,3435,3435,0
|
|
20241204,130200,557213230,3435,3435,3435,3435,711
|
|
20241204,130100,554770945,3435,3435,3435,3435,500
|
|
20241204,130000,553053445,3435,3435,3435,3435,0
|
|
20241204,125900,553053445,3435,3435,3435,3435,0
|
|
20241204,125800,553053445,3435,3435,3435,3435,0
|
|
20241204,125700,553053445,3435,3435,3435,3435,0
|
|
20241204,125600,553053445,3435,3435,3435,3435,0
|
|
20241204,125500,553053445,3435,3435,3435,3435,0
|
|
20241204,125400,553053445,3435,3435,3435,3435,0
|
|
20241204,125300,553053445,3435,3435,3435,3435,0
|
|
20241204,125200,553053445,3435,3435,3435,3435,0
|
|
20241204,125100,553053445,3435,3435,3435,3435,0
|
|
20241204,125000,553053445,3435,3435,3435,3435,0
|
|
20241204,124900,553053445,3435,3430,3435,3430,1004
|
|
20241204,124800,549608515,3430,3430,3430,3430,0
|
|
20241204,124700,549608515,3430,3430,3430,3430,5
|
|
20241204,124600,549591365,3430,3430,3430,3430,0
|
|
20241204,124500,549591365,3430,3430,3430,3430,3
|
|
20241204,124400,549581075,3430,3430,3430,3430,25
|
|
20241204,124300,549495325,3430,3430,3430,3430,0
|
|
20241204,124200,549495325,3430,3430,3430,3430,1
|
|
20241204,124100,549491895,3430,3430,3430,3430,2
|
|
20241204,124000,549485035,3430,3430,3430,3430,0
|
|
20241204,123900,549485035,3430,3430,3430,3430,0
|
|
20241204,123800,549485035,3430,3430,3430,3430,0
|
|
20241204,123700,549485035,3430,3430,3430,3430,0
|
|
20241204,123600,549485035,3430,3430,3430,3430,0
|
|
20241204,123500,549485035,3430,3430,3430,3430,0
|
|
20241204,123400,549485035,3430,3430,3430,3430,106
|
|
20241204,123300,549121455,3430,3430,3430,3430,3
|
|
20241204,123200,549111165,3430,3410,3430,3410,2
|
|
20241204,123100,549104325,3410,3410,3410,3410,0
|
|
20241204,123000,549104325,3410,3410,3410,3410,0
|
|
20241204,122900,549104325,3410,3410,3410,3410,0
|
|
20241204,122800,549104325,3410,3410,3410,3410,40
|
|
20241204,122700,548967925,3430,3430,3430,3430,0
|
|
20241204,122600,548967925,3430,3430,3430,3430,0
|
|
20241204,122500,548967925,3430,3430,3430,3430,500
|
|
20241204,122400,547252925,3430,3430,3430,3430,0
|
|
20241204,122300,547252925,3430,3430,3430,3430,0
|
|
20241204,122200,547252925,3430,3430,3430,3430,0
|
|
20241204,122100,547252925,3430,3430,3430,3430,0
|
|
20241204,122000,547252925,3430,3430,3430,3430,1
|
|
20241204,121900,547249495,3425,3425,3425,3425,0
|
|
20241204,121800,547249495,3425,3425,3425,3425,0
|
|
20241204,121700,547249495,3425,3425,3425,3425,20
|
|
20241204,121600,547180995,3430,3430,3430,3430,30
|
|
20241204,121500,547078095,3430,3430,3430,3430,10
|
|
20241204,121400,547043795,3430,3400,3430,3400,350
|
|
20241204,121300,545844795,3430,3430,3430,3430,305
|
|
20241204,121200,544798645,3430,3430,3430,3430,1
|
|
20241204,121100,544795215,3400,3400,3400,3400,0
|
|
20241204,121000,544795215,3400,3400,3400,3400,0
|
|
20241204,120900,544795215,3400,3400,3400,3400,0
|
|
20241204,120800,544795215,3400,3400,3400,3400,0
|
|
20241204,120700,544795215,3400,3400,3400,3400,770
|
|
20241204,120600,542177215,3435,3435,3435,3435,1
|
|
20241204,120500,542173780,3395,3395,3395,3395,0
|
|
20241204,120400,542173780,3395,3395,3395,3395,0
|
|
20241204,120300,542173780,3395,3415,3415,3395,4000
|
|
20241204,120200,528574980,3450,3440,3450,3440,1107
|
|
20241204,120100,524763900,3440,3440,3440,3440,0
|
|
20241204,120000,524763900,3440,3440,3440,3440,0
|
|
20241204,115900,524763900,3440,3440,3440,3440,0
|
|
20241204,115800,524763900,3440,3405,3440,3395,3001
|
|
20241204,115700,514568225,3400,3415,3415,3400,2000
|
|
20241204,115600,507757515,3430,3430,3430,3430,0
|
|
20241204,115500,507757515,3430,3430,3430,3430,0
|
|
20241204,115400,507757515,3430,3425,3430,3425,1077
|
|
20241204,115300,504064215,3410,3410,3410,3410,10
|
|
20241204,115200,504030115,3410,3410,3410,3410,54
|
|
20241204,115100,503845975,3415,3415,3415,3415,0
|
|
20241204,115000,503845975,3415,3415,3415,3415,0
|
|
20241204,114900,503845975,3415,3415,3415,3415,0
|
|
20241204,114800,503845975,3415,3415,3415,3415,30
|
|
20241204,114700,503743525,3415,3415,3415,3415,31
|
|
20241204,114600,503637660,3410,3410,3410,3410,0
|
|
20241204,114500,503637660,3410,3410,3410,3410,0
|
|
20241204,114400,503637660,3410,3405,3410,3405,3962
|
|
20241204,114300,490127790,3400,3400,3400,3400,0
|
|
20241204,114200,490127790,3400,3400,3400,3400,2
|
|
20241204,114100,490120990,3405,3405,3405,3405,4890
|
|
20241204,114000,473470540,3410,3410,3410,3410,148
|
|
20241204,113900,472965860,3415,3415,3415,3415,0
|
|
20241204,113800,472965860,3415,3415,3415,3415,0
|
|
20241204,113700,472965860,3415,3415,3415,3415,0
|
|
20241204,113600,472965860,3415,3415,3415,3415,0
|
|
20241204,113500,472965860,3415,3415,3415,3415,49
|
|
20241204,113400,472798525,3405,3405,3405,3405,2
|
|
20241204,113300,472791715,3405,3405,3405,3405,176
|
|
20241204,113200,472192435,3405,3405,3405,3405,1151
|
|
20241204,113100,468273280,3405,3405,3405,3405,6
|
|
20241204,113000,468252850,3405,3415,3415,3405,3216
|
|
20241204,112900,457296185,3415,3430,3430,3410,689
|
|
20241204,112800,454942130,3420,3420,3420,3420,1
|
|
20241204,112700,454938710,3420,3425,3425,3420,20
|
|
20241204,112600,454870260,3410,3410,3410,3410,22
|
|
20241204,112500,454795240,3420,3420,3420,3420,0
|
|
20241204,112400,454795240,3420,3420,3420,3420,116
|
|
20241204,112300,454398520,3420,3420,3420,3420,212
|
|
20241204,112200,453673480,3420,3420,3420,3420,100
|
|
20241204,112100,453331480,3410,3410,3410,3410,0
|
|
20241204,112000,453331480,3410,3410,3410,3410,0
|
|
20241204,111900,453331480,3410,3410,3410,3410,6
|
|
20241204,111800,453311020,3415,3415,3415,3415,0
|
|
20241204,111700,453311020,3415,3410,3415,3405,867
|
|
20241204,111600,450356470,3410,3410,3410,3410,0
|
|
20241204,111500,450356470,3410,3410,3410,3410,0
|
|
20241204,111400,450356470,3410,3410,3410,3410,0
|
|
20241204,111300,450356470,3410,3410,3410,3410,0
|
|
20241204,111200,450356470,3410,3410,3410,3410,0
|
|
20241204,111100,450356470,3410,3410,3410,3410,60
|
|
20241204,111000,450151870,3410,3410,3410,3410,60
|
|
20241204,110900,449947270,3420,3420,3420,3420,0
|
|
20241204,110800,449947270,3420,3420,3420,3420,3
|
|
20241204,110700,449937010,3410,3410,3410,3410,536
|
|
20241204,110600,448109250,3410,3410,3410,3410,0
|
|
20241204,110500,448109250,3410,3410,3410,3410,10
|
|
20241204,110400,448075150,3410,3410,3410,3410,10
|
|
20241204,110300,448041050,3410,3410,3410,3410,460
|
|
20241204,110200,446472450,3405,3405,3405,3405,0
|
|
20241204,110100,446472450,3405,3405,3405,3405,0
|
|
20241204,110000,446472450,3405,3405,3405,3405,0
|
|
20241204,105900,446472450,3405,3405,3405,3405,0
|
|
20241204,105800,446472450,3405,3410,3410,3405,1170
|
|
20241204,105700,442486915,3410,3410,3410,3410,110
|
|
20241204,105600,442111815,3405,3405,3405,3405,464
|
|
20241204,105500,440531895,3405,3405,3405,3405,350
|
|
20241204,105400,439340145,3405,3405,3405,3405,0
|
|
20241204,105300,439340145,3405,3405,3405,3405,0
|
|
20241204,105200,439340145,3405,3410,3410,3405,1040
|
|
20241204,105100,435796245,3420,3420,3420,3420,0
|
|
20241204,105000,435796245,3420,3420,3420,3420,0
|
|
20241204,104900,435796245,3420,3420,3420,3420,0
|
|
20241204,104800,435796245,3420,3420,3420,3420,1
|
|
20241204,104700,435792825,3410,3410,3410,3410,15
|
|
20241204,104600,435741675,3420,3420,3420,3420,0
|
|
20241204,104500,435741675,3420,3420,3420,3420,171
|
|
20241204,104400,435156855,3420,3420,3420,3420,126
|
|
20241204,104300,434725935,3420,3420,3420,3420,47
|
|
20241204,104200,434565195,3410,3410,3410,3410,0
|
|
20241204,104100,434565195,3410,3410,3410,3410,0
|
|
20241204,104000,434565195,3410,3420,3420,3410,5170
|
|
20241204,103900,416933975,3415,3415,3415,3415,300
|
|
20241204,103800,415909475,3415,3415,3415,3415,2200
|
|
20241204,103700,408396475,3415,3415,3415,3415,100
|
|
20241204,103600,408054975,3420,3420,3420,3420,19
|
|
20241204,103500,407989995,3415,3415,3415,3415,0
|
|
20241204,103400,407989995,3415,3415,3415,3415,0
|
|
20241204,103300,407989995,3415,3415,3415,3415,1100
|
|
20241204,103200,404233495,3415,3415,3415,3415,0
|
|
20241204,103100,404233495,3415,3415,3415,3415,0
|
|
20241204,103000,404233495,3415,3415,3415,3415,0
|
|
20241204,102900,404233495,3415,3415,3415,3415,0
|
|
20241204,102800,404233495,3415,3415,3415,3415,0
|
|
20241204,102700,404233495,3415,3415,3415,3415,101
|
|
20241204,102600,403888580,3415,3415,3415,3415,115
|
|
20241204,102500,403495855,3415,3415,3415,3415,600
|
|
20241204,102400,401446855,3415,3415,3415,3415,429
|
|
20241204,102300,399981820,3445,3445,3445,3445,0
|
|
20241204,102200,399981820,3445,3445,3445,3445,0
|
|
20241204,102100,399981820,3445,3445,3445,3445,0
|
|
20241204,102000,399981820,3445,3445,3445,3445,0
|
|
20241204,101900,399981820,3445,3445,3445,3445,20
|
|
20241204,101800,399912920,3415,3415,3415,3415,417
|
|
20241204,101700,398488865,3420,3420,3420,3415,664
|
|
20241204,101600,396218240,3420,3420,3420,3420,100
|
|
20241204,101500,395876240,3450,3450,3450,3450,10
|
|
20241204,101400,395841740,3420,3450,3450,3420,4
|
|
20241204,101300,395828030,3425,3425,3425,3425,398
|
|
20241204,101200,394464880,3450,3450,3450,3450,68
|
|
20241204,101100,394230280,3450,3450,3450,3450,2
|
|
20241204,101000,394223380,3425,3430,3430,3425,20
|
|
20241204,100900,394154790,3450,3450,3450,3450,2
|
|
20241204,100800,394147890,3425,3450,3450,3425,31
|
|
20241204,100700,394041665,3450,3450,3450,3450,10
|
|
20241204,100600,394007165,3445,3445,3445,3445,40
|
|
20241204,100500,393869365,3445,3440,3445,3440,31
|
|
20241204,100400,393762620,3445,3445,3445,3445,1
|
|
20241204,100300,393759175,3440,3440,3440,3440,500
|
|
20241204,100200,392039175,3440,3440,3440,3440,152
|
|
20241204,100100,391516295,3440,3440,3440,3440,100
|
|
20241204,100000,391172295,3440,3440,3440,3440,9
|
|
20241204,095900,391141335,3420,3420,3420,3420,0
|
|
20241204,095800,391141335,3420,3420,3420,3420,99
|
|
20241204,095700,390802755,3420,3435,3435,3420,531
|
|
20241204,095600,388979235,3420,3420,3420,3420,3
|
|
20241204,095500,388968975,3435,3435,3435,3435,0
|
|
20241204,095400,388968975,3435,3435,3435,3435,20
|
|
20241204,095300,388900275,3435,3425,3435,3425,807
|
|
20241204,095200,386130220,3425,3395,3425,3395,61
|
|
20241204,095100,385923095,3395,3420,3425,3395,532
|
|
20241204,095000,384104395,3425,3425,3425,3425,0
|
|
20241204,094900,384104395,3425,3425,3425,3425,501
|
|
20241204,094800,382388470,3390,3395,3400,3390,5007
|
|
20241204,094700,365391760,3425,3425,3425,3425,0
|
|
20241204,094600,365391760,3425,3395,3425,3380,6013
|
|
20241204,094500,345029330,3395,3390,3425,3390,31
|
|
20241204,094400,344924060,3390,3395,3395,3390,88
|
|
20241204,094300,344625665,3395,3395,3395,3395,0
|
|
20241204,094200,344625665,3395,3400,3400,3395,100
|
|
20241204,094100,344285765,3400,3400,3435,3400,7
|
|
20241204,094000,344261930,3420,3420,3420,3420,1319
|
|
20241204,093900,339750950,3385,3400,3400,3385,4136
|
|
20241204,093800,325722650,3400,3410,3410,3400,4191
|
|
20241204,093700,311469010,3405,3430,3430,3405,4154
|
|
20241204,093600,297281970,3425,3445,3445,3425,205
|
|
20241204,093500,296579695,3425,3440,3440,3425,600
|
|
20241204,093400,294521155,3465,3465,3465,3465,0
|
|
20241204,093300,294521155,3465,3460,3465,3435,84
|
|
20241204,093200,294231215,3460,3465,3465,3460,15
|
|
20241204,093100,294179290,3475,3445,3475,3440,2090
|
|
20241204,093000,286985905,3480,3480,3480,3480,10
|
|
20241204,092900,286951105,3480,3480,3480,3480,2001
|
|
20241204,092800,279987625,3445,3445,3455,3440,2800
|
|
20241204,092700,270345650,3450,3465,3465,3450,4349
|
|
20241204,092600,255304695,3465,3485,3485,3465,1105
|
|
20241204,092500,251472630,3485,3485,3485,3485,20
|
|
20241204,092400,251402930,3485,3485,3485,3485,0
|
|
20241204,092300,251402930,3485,3480,3485,3480,1005
|
|
20241204,092200,247905510,3465,3480,3480,3465,249
|
|
20241204,092100,247039125,3485,3475,3485,3475,1752
|
|
20241204,092000,240940725,3480,3460,3480,3460,1112
|
|
20241204,091900,237090970,3460,3460,3465,3460,1372
|
|
20241204,091800,232341750,3490,3455,3490,3455,363
|
|
20241204,091700,231077675,3460,3465,3500,3460,3057
|
|
20241204,091600,220490090,3460,3490,3490,3460,8631
|
|
20241204,091500,190569770,3490,3495,3495,3490,1337
|
|
20241204,091400,185900705,3525,3490,3525,3490,887
|
|
20241204,091300,182783585,3490,3505,3505,3490,6236
|
|
20241204,091200,160954700,3510,3520,3520,3510,400
|
|
20241204,091100,159547700,3520,3515,3520,3515,162
|
|
20241204,091000,158977830,3515,3510,3515,3500,706
|
|
20241204,090900,156504065,3510,3470,3510,3470,3433
|
|
20241204,090800,144542685,3495,3490,3495,3485,1205
|
|
20241204,090700,140333250,3485,3470,3485,3470,2097
|
|
20241204,090600,133047700,3465,3440,3465,3440,121
|
|
20241204,090500,132630235,3435,3440,3440,3435,2104
|
|
20241204,090400,125392485,3480,3435,3480,3375,10915
|
|
20241204,090300,88039185,3425,3420,3425,3420,2846
|
|
20241204,090200,78305040,3420,3460,3460,3420,3962
|
|
20241204,090100,64739185,3460,3465,3465,3460,31
|
|
20241204,090000,64631915,3405,3395,3450,3395,19020
|