645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194200,858484300,3440,3440,3440,3440,845
|
|
20241206,194100,858484300,3440,3440,3440,3440,0
|
|
20241206,194000,858484300,3440,3440,3440,3440,0
|
|
20241206,193900,858484300,3440,3440,3440,3440,0
|
|
20241206,193800,858484300,3440,3440,3440,3440,0
|
|
20241206,193700,858484300,3440,3440,3440,3440,0
|
|
20241206,193600,858484300,3440,3440,3440,3440,0
|
|
20241206,193500,858484300,3440,3440,3440,3440,0
|
|
20241206,193400,858484300,3440,3440,3440,3440,0
|
|
20241206,193300,858484300,3440,3440,3440,3440,0
|
|
20241206,193200,858484300,3440,3440,3440,3440,0
|
|
20241206,193100,858484300,3440,3440,3440,3440,0
|
|
20241206,193000,858484300,3440,3440,3440,3440,0
|
|
20241206,192900,858484300,3440,3440,3440,3440,0
|
|
20241206,192800,858484300,3440,3440,3440,3440,0
|
|
20241206,192700,858484300,3440,3440,3440,3440,0
|
|
20241206,192600,858484300,3440,3440,3440,3440,0
|
|
20241206,192500,858484300,3440,3440,3440,3440,0
|
|
20241206,192400,858484300,3440,3440,3440,3440,0
|
|
20241206,192300,858484300,3440,3440,3440,3440,0
|
|
20241206,192200,858484300,3440,3440,3440,3440,0
|
|
20241206,192100,858484300,3440,3440,3440,3440,0
|
|
20241206,192000,858484300,3440,3440,3440,3440,0
|
|
20241206,191900,858484300,3440,3440,3440,3440,0
|
|
20241206,191800,858484300,3440,3440,3440,3440,0
|
|
20241206,191700,858484300,3440,3440,3440,3440,0
|
|
20241206,191600,858484300,3440,3440,3440,3440,0
|
|
20241206,191500,858484300,3440,3440,3440,3440,0
|
|
20241206,191400,858484300,3440,3440,3440,3440,0
|
|
20241206,191300,858484300,3440,3440,3440,3440,0
|
|
20241206,191200,858484300,3440,3440,3440,3440,845
|
|
20241206,191100,858484300,3440,3440,3440,3440,0
|
|
20241206,191000,858484300,3440,3440,3440,3440,0
|
|
20241206,190900,858484300,3440,3440,3440,3440,0
|
|
20241206,190800,858484300,3440,3440,3440,3440,0
|
|
20241206,190700,858484300,3440,3440,3440,3440,0
|
|
20241206,190600,858484300,3440,3440,3440,3440,0
|
|
20241206,190500,858484300,3440,3440,3440,3440,0
|
|
20241206,190400,858484300,3440,3440,3440,3440,0
|
|
20241206,190300,858484300,3440,3440,3440,3440,0
|
|
20241206,190200,858484300,3440,3440,3440,3440,0
|
|
20241206,190100,858484300,3440,3440,3440,3440,0
|
|
20241206,190000,858484300,3440,3440,3440,3440,0
|
|
20241206,185900,858484300,3440,3440,3440,3440,0
|
|
20241206,185800,858484300,3440,3440,3440,3440,0
|
|
20241206,185700,858484300,3440,3440,3440,3440,0
|
|
20241206,185600,858484300,3440,3440,3440,3440,0
|
|
20241206,185500,858484300,3440,3440,3440,3440,0
|
|
20241206,185400,858484300,3440,3440,3440,3440,0
|
|
20241206,185300,858484300,3440,3440,3440,3440,0
|
|
20241206,185200,858484300,3440,3440,3440,3440,0
|
|
20241206,185100,858484300,3440,3440,3440,3440,0
|
|
20241206,185000,858484300,3440,3440,3440,3440,0
|
|
20241206,184900,858484300,3440,3440,3440,3440,0
|
|
20241206,184800,858484300,3440,3440,3440,3440,0
|
|
20241206,184700,858484300,3440,3440,3440,3440,0
|
|
20241206,184600,858484300,3440,3440,3440,3440,0
|
|
20241206,184500,858484300,3440,3440,3440,3440,0
|
|
20241206,184400,858484300,3440,3440,3440,3440,0
|
|
20241206,184300,858484300,3440,3440,3440,3440,0
|
|
20241206,184200,858484300,3440,3440,3440,3440,845
|
|
20241206,184100,858484300,3440,3440,3440,3440,0
|
|
20241206,184000,858484300,3440,3440,3440,3440,0
|
|
20241206,183900,858484300,3440,3440,3440,3440,0
|
|
20241206,183800,858484300,3440,3440,3440,3440,0
|
|
20241206,183700,858484300,3440,3440,3440,3440,0
|
|
20241206,183600,858484300,3440,3440,3440,3440,0
|
|
20241206,183500,858484300,3440,3440,3440,3440,0
|
|
20241206,183400,858484300,3440,3440,3440,3440,0
|
|
20241206,183300,858484300,3440,3440,3440,3440,0
|
|
20241206,183200,858484300,3440,3440,3440,3440,0
|
|
20241206,183100,858484300,3440,3440,3440,3440,0
|
|
20241206,183000,858484300,3440,3440,3440,3440,0
|
|
20241206,182900,858484300,3440,3440,3440,3440,0
|
|
20241206,182800,858484300,3440,3440,3440,3440,0
|
|
20241206,182700,858484300,3440,3440,3440,3440,0
|
|
20241206,182600,858484300,3440,3440,3440,3440,0
|
|
20241206,182500,858484300,3440,3440,3440,3440,0
|
|
20241206,182400,858484300,3440,3440,3440,3440,0
|
|
20241206,182300,858484300,3440,3440,3440,3440,0
|
|
20241206,182200,858484300,3440,3440,3440,3440,0
|
|
20241206,182100,858484300,3440,3440,3440,3440,0
|
|
20241206,182000,858484300,3440,3440,3440,3440,0
|
|
20241206,181900,858484300,3440,3440,3440,3440,0
|
|
20241206,181800,858484300,3440,3440,3440,3440,0
|
|
20241206,181700,858484300,3440,3440,3440,3440,0
|
|
20241206,181600,858484300,3440,3440,3440,3440,0
|
|
20241206,181500,858484300,3440,3440,3440,3440,0
|
|
20241206,181400,858484300,3440,3440,3440,3440,0
|
|
20241206,181300,858484300,3440,3440,3440,3440,0
|
|
20241206,181200,858484300,3440,3440,3440,3440,845
|
|
20241206,181100,858484300,3440,3440,3440,3440,0
|
|
20241206,181000,858484300,3440,3440,3440,3440,0
|
|
20241206,180900,858484300,3440,3440,3440,3440,0
|
|
20241206,180800,858484300,3440,3440,3440,3440,0
|
|
20241206,180700,858484300,3440,3440,3440,3440,0
|
|
20241206,180600,858484300,3440,3440,3440,3440,0
|
|
20241206,180500,858484300,3440,3440,3440,3440,0
|
|
20241206,180400,858484300,3440,3440,3440,3440,0
|
|
20241206,180300,858484300,3440,3440,3440,3440,0
|
|
20241206,180200,858484300,3440,3440,3440,3440,0
|
|
20241206,180100,858484300,3440,3440,3440,3440,0
|
|
20241206,180000,858484300,3440,3440,3440,3440,0
|
|
20241206,175900,858484300,3440,3440,3440,3440,0
|
|
20241206,175800,858484300,3440,3440,3440,3440,0
|
|
20241206,175700,858484300,3440,3440,3440,3440,0
|
|
20241206,175600,858484300,3440,3440,3440,3440,0
|
|
20241206,175500,858484300,3440,3440,3440,3440,0
|
|
20241206,175400,858484300,3440,3440,3440,3440,0
|
|
20241206,175300,858484300,3440,3440,3440,3440,0
|
|
20241206,175200,858484300,3440,3440,3440,3440,0
|
|
20241206,175100,858484300,3440,3440,3440,3440,0
|
|
20241206,175000,858484300,3440,3440,3440,3440,0
|
|
20241206,174900,858484300,3440,3440,3440,3440,0
|
|
20241206,174800,858484300,3440,3440,3440,3440,0
|
|
20241206,174700,858484300,3440,3440,3440,3440,0
|
|
20241206,174600,858484300,3440,3440,3440,3440,0
|
|
20241206,174500,858484300,3440,3440,3440,3440,0
|
|
20241206,174400,858484300,3440,3440,3440,3440,0
|
|
20241206,174300,858484300,3440,3440,3440,3440,0
|
|
20241206,174200,858484300,3440,3440,3440,3440,845
|
|
20241206,174100,858484300,3440,3440,3440,3440,0
|
|
20241206,174000,858484300,3440,3440,3440,3440,0
|
|
20241206,173900,858484300,3440,3440,3440,3440,0
|
|
20241206,173800,858484300,3440,3440,3440,3440,0
|
|
20241206,173700,858484300,3440,3440,3440,3440,0
|
|
20241206,173600,858484300,3440,3440,3440,3440,0
|
|
20241206,173500,858484300,3440,3440,3440,3440,0
|
|
20241206,173400,858484300,3440,3440,3440,3440,0
|
|
20241206,173300,858484300,3440,3440,3440,3440,0
|
|
20241206,173200,858484300,3440,3440,3440,3440,0
|
|
20241206,173100,858484300,3440,3440,3440,3440,0
|
|
20241206,173000,858484300,3440,3440,3440,3440,0
|
|
20241206,172900,858484300,3440,3440,3440,3440,0
|
|
20241206,172800,858484300,3440,3440,3440,3440,0
|
|
20241206,172700,858484300,3440,3440,3440,3440,0
|
|
20241206,172600,858484300,3440,3440,3440,3440,0
|
|
20241206,172500,858484300,3440,3440,3440,3440,0
|
|
20241206,172400,858484300,3440,3440,3440,3440,0
|
|
20241206,172300,858484300,3440,3440,3440,3440,0
|
|
20241206,172200,858484300,3440,3440,3440,3440,0
|
|
20241206,172100,858484300,3440,3440,3440,3440,0
|
|
20241206,172000,858484300,3440,3440,3440,3440,0
|
|
20241206,171900,858484300,3440,3440,3440,3440,0
|
|
20241206,171800,858484300,3440,3440,3440,3440,0
|
|
20241206,171700,858484300,3440,3440,3440,3440,0
|
|
20241206,171600,858484300,3440,3440,3440,3440,0
|
|
20241206,171500,858484300,3440,3440,3440,3440,0
|
|
20241206,171400,858484300,3440,3440,3440,3440,0
|
|
20241206,171300,858484300,3440,3440,3440,3440,0
|
|
20241206,171200,858484300,3440,3440,3440,3440,845
|
|
20241206,171100,858484300,3440,3440,3440,3440,0
|
|
20241206,171000,858484300,3440,3440,3440,3440,0
|
|
20241206,170900,858484300,3440,3440,3440,3440,0
|
|
20241206,170800,858484300,3440,3440,3440,3440,0
|
|
20241206,170700,858484300,3440,3440,3440,3440,0
|
|
20241206,170600,858484300,3440,3440,3440,3440,0
|
|
20241206,170500,858484300,3440,3440,3440,3440,0
|
|
20241206,170400,858484300,3440,3440,3440,3440,0
|
|
20241206,170300,858484300,3440,3440,3440,3440,0
|
|
20241206,170200,858484300,3440,3440,3440,3440,0
|
|
20241206,170100,858484300,3440,3440,3440,3440,0
|
|
20241206,170000,858484300,3440,3440,3440,3440,0
|
|
20241206,165900,858484300,3440,3440,3440,3440,0
|
|
20241206,165800,858484300,3440,3440,3440,3440,0
|
|
20241206,165700,858484300,3440,3440,3440,3440,0
|
|
20241206,165600,858484300,3440,3440,3440,3440,0
|
|
20241206,165500,858484300,3440,3440,3440,3440,0
|
|
20241206,165400,858484300,3440,3440,3440,3440,0
|
|
20241206,165300,858484300,3440,3440,3440,3440,0
|
|
20241206,165200,858484300,3440,3440,3440,3440,0
|
|
20241206,165100,858484300,3440,3440,3440,3440,0
|
|
20241206,165000,858484300,3440,3440,3440,3440,0
|
|
20241206,164900,858484300,3440,3440,3440,3440,0
|
|
20241206,164800,858484300,3440,3440,3440,3440,0
|
|
20241206,164700,858484300,3440,3440,3440,3440,0
|
|
20241206,164600,858484300,3440,3440,3440,3440,0
|
|
20241206,164500,858484300,3440,3440,3440,3440,0
|
|
20241206,164400,858484300,3440,3440,3440,3440,0
|
|
20241206,164300,858484300,3440,3440,3440,3440,0
|
|
20241206,164200,858484300,3440,3440,3440,3440,845
|
|
20241206,164100,858484300,3440,3440,3440,3440,0
|
|
20241206,164000,858484300,3440,3440,3440,3440,0
|
|
20241206,163900,858484300,3440,3440,3440,3440,0
|
|
20241206,163800,858484300,3440,3440,3440,3440,0
|
|
20241206,163700,858484300,3440,3440,3440,3440,0
|
|
20241206,163600,858484300,3440,3440,3440,3440,0
|
|
20241206,163500,858484300,3440,3440,3440,3440,0
|
|
20241206,163400,858484300,3440,3440,3440,3440,0
|
|
20241206,163300,858484300,3440,3440,3440,3440,0
|
|
20241206,163200,858484300,3440,3440,3440,3440,0
|
|
20241206,163100,858484300,3440,3440,3440,3440,0
|
|
20241206,163000,858484300,3440,3440,3440,3440,0
|
|
20241206,162900,858484300,3440,3440,3440,3440,0
|
|
20241206,162800,858484300,3440,3440,3440,3440,0
|
|
20241206,162700,858484300,3440,3440,3440,3440,0
|
|
20241206,162600,858484300,3440,3440,3440,3440,0
|
|
20241206,162500,858484300,3440,3440,3440,3440,0
|
|
20241206,162400,858484300,3440,3440,3440,3440,0
|
|
20241206,162300,858484300,3440,3440,3440,3440,0
|
|
20241206,162200,858484300,3440,3440,3440,3440,0
|
|
20241206,162100,858484300,3440,3440,3440,3440,0
|
|
20241206,162000,858484300,3440,3440,3440,3440,0
|
|
20241206,161900,858484300,3440,3440,3440,3440,0
|
|
20241206,161800,858484300,3440,3440,3440,3440,0
|
|
20241206,161700,858484300,3440,3440,3440,3440,0
|
|
20241206,161600,858484300,3440,3440,3440,3440,0
|
|
20241206,161500,858484300,3440,3440,3440,3440,0
|
|
20241206,161400,858484300,3440,3440,3440,3440,0
|
|
20241206,161300,858484300,3440,3440,3440,3440,0
|
|
20241206,161200,858484300,3440,3440,3440,3440,845
|
|
20241206,161100,858484300,3440,3440,3440,3440,0
|
|
20241206,161000,858484300,3440,3440,3440,3440,0
|
|
20241206,160900,858484300,3440,3440,3440,3440,0
|
|
20241206,160800,858484300,3440,3440,3440,3440,0
|
|
20241206,160700,858484300,3440,3440,3440,3440,0
|
|
20241206,160600,858484300,3440,3440,3440,3440,0
|
|
20241206,160500,858484300,3440,3440,3440,3440,0
|
|
20241206,160400,858484300,3440,3440,3440,3440,0
|
|
20241206,160300,858484300,3440,3440,3440,3440,0
|
|
20241206,160200,858484300,3440,3440,3440,3440,0
|
|
20241206,160100,858484300,3440,3440,3440,3440,0
|
|
20241206,160000,858484300,3440,3440,3440,3440,0
|
|
20241206,155900,858484300,3440,3440,3440,3440,0
|
|
20241206,155800,858484300,3440,3440,3440,3440,0
|
|
20241206,155700,858484300,3440,3440,3440,3440,0
|
|
20241206,155600,858484300,3440,3440,3440,3440,0
|
|
20241206,155500,858484300,3440,3440,3440,3440,0
|
|
20241206,155400,858484300,3440,3440,3440,3440,0
|
|
20241206,155300,858484300,3440,3440,3440,3440,0
|
|
20241206,155200,858484300,3440,3440,3440,3440,0
|
|
20241206,155100,858484300,3440,3440,3440,3440,0
|
|
20241206,155000,858484300,3440,3440,3440,3440,0
|
|
20241206,154900,858484300,3440,3440,3440,3440,0
|
|
20241206,154800,858484300,3440,3440,3440,3440,0
|
|
20241206,154700,858484300,3440,3440,3440,3440,0
|
|
20241206,154600,858484300,3440,3440,3440,3440,0
|
|
20241206,154500,858484300,3440,3440,3440,3440,0
|
|
20241206,154400,858484300,3440,3440,3440,3440,0
|
|
20241206,154300,858484300,3440,3440,3440,3440,0
|
|
20241206,154200,858484300,3440,3440,3440,3440,845
|
|
20241206,154100,858484300,3440,3440,3440,3440,0
|
|
20241206,154000,858484300,3440,3440,3440,3440,0
|
|
20241206,153900,858484300,3440,3440,3440,3440,0
|
|
20241206,153800,858484300,3440,3440,3440,3440,0
|
|
20241206,153700,858484300,3440,3440,3440,3440,0
|
|
20241206,153600,858484300,3440,3440,3440,3440,0
|
|
20241206,153500,858484300,3440,3440,3440,3440,0
|
|
20241206,153400,858484300,3440,3440,3440,3440,0
|
|
20241206,153300,858484300,3440,3440,3440,3440,0
|
|
20241206,153200,858484300,3440,3440,3440,3440,0
|
|
20241206,153100,858484300,3440,3440,3440,3440,0
|
|
20241206,153000,858484300,3440,3440,3440,3440,845
|
|
20241206,152900,855577500,3465,3465,3465,3465,0
|
|
20241206,152800,855577500,3465,3465,3465,3465,0
|
|
20241206,152700,855577500,3465,3465,3465,3465,0
|
|
20241206,152600,855577500,3465,3465,3465,3465,0
|
|
20241206,152500,855577500,3465,3465,3465,3465,0
|
|
20241206,152400,855577500,3465,3465,3465,3465,0
|
|
20241206,152300,855577500,3465,3465,3465,3465,0
|
|
20241206,152200,855577500,3465,3465,3465,3465,0
|
|
20241206,152100,855577500,3465,3465,3465,3465,0
|
|
20241206,152000,855577500,3465,3465,3465,3465,0
|
|
20241206,151900,855577500,3465,3465,3465,3445,1091
|
|
20241206,151800,851818885,3445,3445,3445,3445,2
|
|
20241206,151700,851811995,3475,3460,3480,3460,20048
|
|
20241206,151600,782274060,3440,3440,3440,3440,500
|
|
20241206,151500,780554060,3440,3440,3440,3440,500
|
|
20241206,151400,778834060,3440,3460,3460,3440,3173
|
|
20241206,151300,767912985,3465,3465,3465,3465,3
|
|
20241206,151200,767902590,3465,3465,3465,3465,8
|
|
20241206,151100,767874870,3465,3450,3465,3450,52
|
|
20241206,151000,767695445,3455,3455,3455,3455,50
|
|
20241206,150900,767522695,3460,3460,3460,3460,0
|
|
20241206,150800,767522695,3460,3460,3460,3460,0
|
|
20241206,150700,767522695,3460,3460,3460,3460,0
|
|
20241206,150600,767522695,3460,3460,3460,3460,145
|
|
20241206,150500,767020995,3460,3460,3460,3460,154
|
|
20241206,150400,766488155,3460,3460,3460,3460,1
|
|
20241206,150300,766484695,3465,3465,3465,3465,0
|
|
20241206,150200,766484695,3465,3475,3475,3465,51
|
|
20241206,150100,766307970,3470,3470,3470,3470,784
|
|
20241206,150000,763587490,3470,3465,3470,3465,223
|
|
20241206,145900,762814790,3465,3460,3465,3460,1599
|
|
20241206,145800,757282245,3460,3460,3460,3460,1
|
|
20241206,145700,757278785,3455,3455,3455,3455,38
|
|
20241206,145600,757147495,3460,3460,3460,3460,0
|
|
20241206,145500,757147495,3460,3460,3460,3460,0
|
|
20241206,145400,757147495,3460,3460,3460,3460,0
|
|
20241206,145300,757147495,3460,3460,3460,3460,1
|
|
20241206,145200,757144035,3440,3470,3470,3440,2362
|
|
20241206,145100,749006780,3475,3480,3480,3435,10032
|
|
20241206,145000,714471700,3480,3460,3480,3460,1441
|
|
20241206,144900,709480620,3470,3445,3470,3445,5154
|
|
20241206,144800,691680845,3450,3450,3450,3450,0
|
|
20241206,144700,691680845,3450,3450,3450,3450,1
|
|
20241206,144600,691677395,3435,3435,3435,3435,96
|
|
20241206,144500,691347635,3455,3455,3455,3455,0
|
|
20241206,144400,691347635,3455,3455,3455,3455,0
|
|
20241206,144300,691347635,3455,3455,3455,3455,0
|
|
20241206,144200,691347635,3455,3455,3455,3455,0
|
|
20241206,144100,691347635,3455,3455,3455,3455,0
|
|
20241206,144000,691347635,3455,3455,3455,3455,0
|
|
20241206,143900,691347635,3455,3455,3455,3455,10
|
|
20241206,143800,691313085,3455,3455,3455,3455,1
|
|
20241206,143700,691309630,3455,3455,3455,3455,1
|
|
20241206,143600,691306175,3450,3450,3450,3450,0
|
|
20241206,143500,691306175,3450,3450,3450,3450,100
|
|
20241206,143400,690961175,3455,3455,3455,3455,0
|
|
20241206,143300,690961175,3455,3455,3455,3455,289
|
|
20241206,143200,689962680,3460,3460,3460,3460,0
|
|
20241206,143100,689962680,3460,3460,3460,3460,0
|
|
20241206,143000,689962680,3460,3460,3460,3460,0
|
|
20241206,142900,689962680,3460,3460,3460,3460,0
|
|
20241206,142800,689962680,3460,3460,3460,3460,0
|
|
20241206,142700,689962680,3460,3445,3460,3445,2991
|
|
20241206,142600,679625805,3445,3445,3445,3445,0
|
|
20241206,142500,679625805,3445,3440,3445,3440,191
|
|
20241206,142400,678968760,3435,3435,3435,3435,52
|
|
20241206,142300,678790140,3435,3435,3435,3435,0
|
|
20241206,142200,678790140,3435,3435,3435,3435,0
|
|
20241206,142100,678790140,3435,3435,3435,3435,0
|
|
20241206,142000,678790140,3435,3435,3435,3435,1
|
|
20241206,141900,678786705,3430,3430,3430,3430,531
|
|
20241206,141800,676965375,3430,3430,3430,3430,0
|
|
20241206,141700,676965375,3430,3425,3430,3425,2765
|
|
20241206,141600,667493340,3425,3425,3425,3425,0
|
|
20241206,141500,667493340,3425,3425,3425,3425,110
|
|
20241206,141400,667116590,3425,3425,3425,3425,0
|
|
20241206,141300,667116590,3425,3425,3425,3425,0
|
|
20241206,141200,667116590,3425,3425,3425,3425,0
|
|
20241206,141100,667116590,3425,3425,3425,3425,0
|
|
20241206,141000,667116590,3425,3425,3425,3425,0
|
|
20241206,140900,667116590,3425,3425,3425,3425,0
|
|
20241206,140800,667116590,3425,3425,3425,3425,0
|
|
20241206,140700,667116590,3425,3425,3425,3425,0
|
|
20241206,140600,667116590,3425,3420,3425,3420,3
|
|
20241206,140500,667106320,3410,3410,3410,3410,0
|
|
20241206,140400,667106320,3410,3410,3410,3410,100
|
|
20241206,140300,666765320,3425,3425,3425,3425,0
|
|
20241206,140200,666765320,3425,3425,3425,3425,0
|
|
20241206,140100,666765320,3425,3425,3425,3425,0
|
|
20241206,140000,666765320,3425,3425,3425,3425,0
|
|
20241206,135900,666765320,3425,3425,3425,3425,2
|
|
20241206,135800,666758470,3425,3425,3425,3425,0
|
|
20241206,135700,666758470,3425,3425,3425,3425,0
|
|
20241206,135600,666758470,3425,3425,3425,3425,0
|
|
20241206,135500,666758470,3425,3425,3425,3425,0
|
|
20241206,135400,666758470,3425,3425,3425,3425,0
|
|
20241206,135300,666758470,3425,3425,3425,3425,1
|
|
20241206,135200,666755045,3400,3400,3400,3400,0
|
|
20241206,135100,666755045,3400,3400,3400,3400,0
|
|
20241206,135000,666755045,3400,3400,3400,3400,0
|
|
20241206,134900,666755045,3400,3400,3400,3400,139
|
|
20241206,134800,666282445,3400,3400,3400,3400,36
|
|
20241206,134700,666160045,3425,3425,3425,3425,0
|
|
20241206,134600,666160045,3425,3425,3425,3425,0
|
|
20241206,134500,666160045,3425,3425,3425,3425,0
|
|
20241206,134400,666160045,3425,3425,3425,3425,8
|
|
20241206,134300,666132645,3425,3425,3425,3425,0
|
|
20241206,134200,666132645,3425,3425,3425,3425,36
|
|
20241206,134100,666009345,3425,3425,3425,3425,0
|
|
20241206,134000,666009345,3425,3425,3425,3425,0
|
|
20241206,133900,666009345,3425,3425,3425,3425,201
|
|
20241206,133800,665320920,3425,3425,3425,3425,0
|
|
20241206,133700,665320920,3425,3425,3425,3425,0
|
|
20241206,133600,665320920,3425,3415,3425,3415,2966
|
|
20241206,133500,655183335,3415,3415,3415,3415,0
|
|
20241206,133400,655183335,3415,3410,3415,3410,863
|
|
20241206,133300,652240500,3405,3405,3405,3405,0
|
|
20241206,133200,652240500,3405,3405,3405,3405,556
|
|
20241206,133100,650347320,3395,3395,3395,3395,0
|
|
20241206,133000,650347320,3395,3395,3395,3395,1
|
|
20241206,132900,650343925,3400,3400,3400,3400,650
|
|
20241206,132800,648133925,3410,3410,3410,3410,100
|
|
20241206,132700,647792925,3415,3415,3415,3415,0
|
|
20241206,132600,647792925,3415,3415,3415,3415,0
|
|
20241206,132500,647792925,3415,3415,3415,3415,10
|
|
20241206,132400,647758775,3415,3415,3415,3415,0
|
|
20241206,132300,647758775,3415,3415,3415,3415,0
|
|
20241206,132200,647758775,3415,3415,3415,3415,0
|
|
20241206,132100,647758775,3415,3415,3415,3415,0
|
|
20241206,132000,647758775,3415,3415,3415,3415,0
|
|
20241206,131900,647758775,3415,3410,3415,3410,3
|
|
20241206,131800,647748535,3415,3415,3415,3415,308
|
|
20241206,131700,646696715,3415,3415,3415,3415,0
|
|
20241206,131600,646696715,3415,3415,3415,3415,0
|
|
20241206,131500,646696715,3415,3415,3415,3415,1
|
|
20241206,131400,646693300,3410,3410,3410,3410,0
|
|
20241206,131300,646693300,3410,3410,3410,3410,500
|
|
20241206,131200,644988300,3415,3415,3415,3415,0
|
|
20241206,131100,644988300,3415,3405,3415,3400,671
|
|
20241206,131000,642702700,3405,3405,3405,3405,0
|
|
20241206,130900,642702700,3405,3405,3405,3405,540
|
|
20241206,130800,640864000,3400,3400,3400,3400,0
|
|
20241206,130700,640864000,3400,3400,3400,3400,0
|
|
20241206,130600,640864000,3400,3395,3400,3390,1100
|
|
20241206,130500,637131390,3400,3400,3400,3400,0
|
|
20241206,130400,637131390,3400,3400,3400,3400,30
|
|
20241206,130300,637029390,3400,3400,3400,3400,4168
|
|
20241206,130200,622858190,3405,3405,3405,3405,2160
|
|
20241206,130100,615503390,3415,3410,3415,3410,833
|
|
20241206,130000,612662855,3410,3410,3410,3410,168
|
|
20241206,125900,612089975,3410,3410,3410,3410,967
|
|
20241206,125800,608792505,3420,3415,3420,3415,1966
|
|
20241206,125700,602078600,3420,3420,3420,3420,0
|
|
20241206,125600,602078600,3420,3420,3420,3420,100
|
|
20241206,125500,601736600,3425,3420,3425,3420,321
|
|
20241206,125400,600637675,3425,3425,3425,3425,0
|
|
20241206,125300,600637675,3425,3425,3425,3425,159
|
|
20241206,125200,600093100,3425,3430,3430,3415,4230
|
|
20241206,125100,585615445,3425,3425,3425,3425,100
|
|
20241206,125000,585272945,3430,3430,3430,3430,2
|
|
20241206,124900,585266085,3425,3425,3425,3425,192
|
|
20241206,124800,584608485,3430,3430,3430,3430,100
|
|
20241206,124700,584265485,3430,3430,3430,3430,200
|
|
20241206,124600,583579485,3440,3430,3440,3430,2
|
|
20241206,124500,583572615,3430,3430,3430,3430,1000
|
|
20241206,124400,580142615,3440,3440,3440,3440,0
|
|
20241206,124300,580142615,3440,3440,3440,3440,0
|
|
20241206,124200,580142615,3440,3440,3440,3440,0
|
|
20241206,124100,580142615,3440,3440,3440,3440,0
|
|
20241206,124000,580142615,3440,3440,3440,3440,0
|
|
20241206,123900,580142615,3440,3440,3440,3440,0
|
|
20241206,123800,580142615,3440,3440,3440,3440,0
|
|
20241206,123700,580142615,3440,3440,3440,3440,0
|
|
20241206,123600,580142615,3440,3440,3440,3435,31
|
|
20241206,123500,580036075,3440,3430,3440,3430,7
|
|
20241206,123400,580012055,3430,3430,3430,3430,50
|
|
20241206,123300,579840555,3430,3430,3430,3430,0
|
|
20241206,123200,579840555,3430,3430,3430,3430,0
|
|
20241206,123100,579840555,3430,3425,3430,3425,2
|
|
20241206,123000,579833700,3430,3430,3430,3430,0
|
|
20241206,122900,579833700,3430,3430,3430,3430,0
|
|
20241206,122800,579833700,3430,3430,3430,3430,0
|
|
20241206,122700,579833700,3430,3430,3430,3430,0
|
|
20241206,122600,579833700,3430,3430,3430,3430,107
|
|
20241206,122500,579466690,3430,3430,3430,3430,10
|
|
20241206,122400,579432390,3420,3430,3430,3420,773
|
|
20241206,122300,576783330,3430,3430,3430,3430,10
|
|
20241206,122200,576749030,3430,3430,3430,3430,0
|
|
20241206,122100,576749030,3430,3430,3430,3430,0
|
|
20241206,122000,576749030,3430,3430,3430,3430,142
|
|
20241206,121900,576261970,3430,3430,3430,3430,29
|
|
20241206,121800,576162500,3430,3430,3430,3430,0
|
|
20241206,121700,576162500,3430,3430,3430,3430,1
|
|
20241206,121600,576159070,3415,3415,3415,3415,246
|
|
20241206,121500,575318980,3420,3420,3420,3420,5000
|
|
20241206,121400,558218980,3430,3425,3430,3425,2846
|
|
20241206,121300,548457345,3425,3425,3425,3425,0
|
|
20241206,121200,548457345,3425,3425,3425,3425,0
|
|
20241206,121100,548457345,3425,3425,3425,3425,0
|
|
20241206,121000,548457345,3425,3425,3425,3425,0
|
|
20241206,120900,548457345,3425,3425,3425,3425,500
|
|
20241206,120800,546744845,3425,3425,3425,3425,0
|
|
20241206,120700,546744845,3425,3425,3425,3425,1
|
|
20241206,120600,546741420,3410,3410,3410,3410,0
|
|
20241206,120500,546741420,3410,3410,3410,3410,94
|
|
20241206,120400,546420880,3425,3425,3425,3425,0
|
|
20241206,120300,546420880,3425,3425,3425,3425,70
|
|
20241206,120200,546181130,3430,3430,3430,3430,0
|
|
20241206,120100,546181130,3430,3430,3430,3430,0
|
|
20241206,120000,546181130,3430,3430,3430,3430,0
|
|
20241206,115900,546181130,3430,3430,3430,3430,5
|
|
20241206,115800,546163980,3430,3430,3430,3430,5
|
|
20241206,115700,546146830,3420,3430,3430,3420,53
|
|
20241206,115600,545965540,3430,3425,3430,3425,2229
|
|
20241206,115500,538320570,3430,3430,3430,3430,0
|
|
20241206,115400,538320570,3430,3420,3430,3420,2842
|
|
20241206,115300,528595250,3415,3410,3415,3410,1937
|
|
20241206,115200,521983585,3410,3395,3410,3395,500
|
|
20241206,115100,520283085,3400,3400,3400,3400,232
|
|
20241206,115000,519494285,3400,3400,3400,3400,0
|
|
20241206,114900,519494285,3400,3400,3400,3400,0
|
|
20241206,114800,519494285,3400,3400,3400,3400,30
|
|
20241206,114700,519392285,3410,3410,3410,3410,500
|
|
20241206,114600,517687285,3410,3410,3410,3410,149
|
|
20241206,114500,517179195,3410,3410,3410,3410,400
|
|
20241206,114400,515815195,3410,3410,3410,3410,50
|
|
20241206,114300,515644695,3405,3405,3405,3405,0
|
|
20241206,114200,515644695,3405,3405,3405,3405,0
|
|
20241206,114100,515644695,3405,3405,3410,3405,1400
|
|
20241206,114000,510876285,3410,3405,3410,3405,102
|
|
20241206,113900,510528970,3405,3405,3405,3405,0
|
|
20241206,113800,510528970,3405,3405,3405,3405,150
|
|
20241206,113700,510018220,3405,3405,3405,3405,0
|
|
20241206,113600,510018220,3405,3405,3405,3405,8
|
|
20241206,113500,509990980,3405,3405,3405,3405,162
|
|
20241206,113400,509439370,3405,3405,3405,3405,2
|
|
20241206,113300,509432560,3405,3405,3405,3405,100
|
|
20241206,113200,509092060,3405,3405,3405,3405,1461
|
|
20241206,113100,504117355,3405,3405,3405,3405,0
|
|
20241206,113000,504117355,3405,3405,3405,3405,0
|
|
20241206,112900,504117355,3405,3405,3405,3405,1
|
|
20241206,112800,504113950,3395,3395,3395,3395,658
|
|
20241206,112700,501880040,3395,3390,3395,3390,550
|
|
20241206,112600,500013080,3390,3390,3390,3390,50
|
|
20241206,112500,499843580,3390,3385,3390,3385,141
|
|
20241206,112400,499366045,3385,3360,3385,3360,105
|
|
20241206,112300,499013120,3360,3360,3360,3360,1
|
|
20241206,112200,499009760,3385,3385,3385,3385,0
|
|
20241206,112100,499009760,3385,3360,3385,3350,301
|
|
20241206,112000,497999705,3380,3380,3380,3380,15
|
|
20241206,111900,497949005,3385,3385,3385,3385,1
|
|
20241206,111800,497945620,3385,3365,3385,3365,2422
|
|
20241206,111700,489783910,3365,3370,3370,3365,11
|
|
20241206,111600,489746880,3370,3370,3370,3370,1
|
|
20241206,111500,489743510,3365,3365,3365,3365,0
|
|
20241206,111400,489743510,3365,3370,3370,3365,355
|
|
20241206,111300,488547660,3370,3370,3370,3370,0
|
|
20241206,111200,488547660,3370,3370,3370,3370,0
|
|
20241206,111100,488547660,3370,3365,3370,3365,300
|
|
20241206,111000,487537660,3370,3370,3370,3370,0
|
|
20241206,110900,487537660,3370,3370,3370,3365,2426
|
|
20241206,110800,479362065,3370,3370,3370,3370,0
|
|
20241206,110700,479362065,3370,3375,3375,3370,276
|
|
20241206,110600,478431190,3375,3375,3375,3375,147
|
|
20241206,110500,477935065,3375,3370,3375,3370,655
|
|
20241206,110400,475727205,3370,3370,3370,3370,0
|
|
20241206,110300,475727205,3370,3350,3370,3350,35
|
|
20241206,110200,475609915,3350,3350,3350,3350,0
|
|
20241206,110100,475609915,3350,3355,3355,3345,5045
|
|
20241206,110000,458707790,3370,3370,3370,3370,1
|
|
20241206,105900,458704420,3365,3365,3365,3365,0
|
|
20241206,105800,458704420,3365,3365,3365,3365,1155
|
|
20241206,105700,454817845,3365,3365,3365,3365,6
|
|
20241206,105600,454797655,3350,3350,3365,3350,1101
|
|
20241206,105500,451109290,3350,3365,3365,3350,201
|
|
20241206,105400,450435925,3345,3345,3345,3345,24
|
|
20241206,105300,450355645,3345,3350,3365,3340,1820
|
|
20241206,105200,444270775,3350,3350,3350,3350,660
|
|
20241206,105100,442059775,3365,3365,3365,3365,5
|
|
20241206,105000,442042950,3375,3370,3375,3350,21830
|
|
20241206,104900,368720290,3375,3380,3380,3375,619
|
|
20241206,104800,366631115,3385,3375,3385,3375,2034
|
|
20241206,104700,359766025,3385,3385,3385,3375,2936
|
|
20241206,104600,349847885,3400,3400,3400,3400,100
|
|
20241206,104500,349507885,3405,3405,3405,3405,0
|
|
20241206,104400,349507885,3405,3405,3405,3405,0
|
|
20241206,104300,349507885,3405,3405,3405,3405,1
|
|
20241206,104200,349504480,3405,3390,3405,3380,1444
|
|
20241206,104100,344617750,3395,3395,3395,3395,97
|
|
20241206,104000,344288435,3405,3405,3405,3405,0
|
|
20241206,103900,344288435,3405,3405,3405,3405,2
|
|
20241206,103800,344281625,3405,3405,3405,3405,0
|
|
20241206,103700,344281625,3405,3405,3405,3405,0
|
|
20241206,103600,344281625,3405,3405,3405,3405,1
|
|
20241206,103500,344278220,3380,3385,3385,3380,600
|
|
20241206,103400,342247470,3395,3395,3395,3395,0
|
|
20241206,103300,342247470,3395,3395,3395,3395,35
|
|
20241206,103200,342128645,3395,3395,3395,3395,33
|
|
20241206,103100,342016610,3405,3390,3405,3390,1412
|
|
20241206,103000,337213525,3385,3380,3385,3380,1360
|
|
20241206,102900,332615425,3370,3375,3375,3370,698
|
|
20241206,102800,330262660,3370,3370,3370,3370,0
|
|
20241206,102700,330262660,3370,3370,3370,3370,0
|
|
20241206,102600,330262660,3370,3370,3370,3370,0
|
|
20241206,102500,330262660,3370,3370,3370,3370,0
|
|
20241206,102400,330262660,3370,3370,3370,3370,0
|
|
20241206,102300,330262660,3370,3385,3385,3370,1001
|
|
20241206,102200,326886070,3365,3365,3365,3365,1395
|
|
20241206,102100,322191895,3360,3385,3385,3360,7819
|
|
20241206,102000,295840540,3385,3380,3385,3375,3988
|
|
20241206,101900,282370840,3380,3385,3385,3380,4719
|
|
20241206,101800,266405620,3385,3385,3385,3385,2000
|
|
20241206,101700,259635620,3380,3385,3385,3380,2491
|
|
20241206,101600,251207135,3385,3385,3385,3385,1
|
|
20241206,101500,251203750,3405,3405,3405,3405,1
|
|
20241206,101400,251200345,3390,3390,3390,3390,565
|
|
20241206,101300,249284995,3390,3395,3395,3385,4460
|
|
20241206,101200,234161135,3400,3400,3400,3400,709
|
|
20241206,101100,231750535,3400,3405,3405,3400,2752
|
|
20241206,101000,222391140,3405,3405,3405,3405,835
|
|
20241206,100900,219547965,3415,3400,3415,3400,24
|
|
20241206,100800,219466350,3420,3405,3420,3400,2501
|
|
20241206,100700,210952610,3420,3420,3420,3420,5
|
|
20241206,100600,210935510,3405,3405,3405,3405,1
|
|
20241206,100500,210932105,3410,3420,3420,3410,345
|
|
20241206,100400,209755280,3420,3405,3420,3400,201
|
|
20241206,100300,209071440,3420,3420,3420,3420,5
|
|
20241206,100200,209054340,3420,3420,3420,3405,556
|
|
20241206,100100,207161040,3420,3420,3420,3420,0
|
|
20241206,100000,207161040,3420,3420,3420,3420,0
|
|
20241206,095900,207161040,3420,3420,3420,3420,1
|
|
20241206,095800,207157620,3405,3405,3405,3405,2584
|
|
20241206,095700,198359100,3420,3420,3420,3420,3
|
|
20241206,095600,198348840,3400,3400,3400,3400,49
|
|
20241206,095500,198182240,3405,3405,3405,3405,3539
|
|
20241206,095400,186131945,3410,3420,3420,3410,501
|
|
20241206,095300,184423525,3405,3410,3410,3405,2229
|
|
20241206,095200,176824095,3410,3410,3410,3410,11
|
|
20241206,095100,176786585,3410,3410,3410,3410,0
|
|
20241206,095000,176786585,3410,3410,3410,3410,0
|
|
20241206,094900,176786585,3410,3410,3410,3410,0
|
|
20241206,094800,176786585,3410,3410,3410,3410,0
|
|
20241206,094700,176786585,3410,3410,3410,3410,153
|
|
20241206,094600,176264855,3405,3415,3415,3405,1147
|
|
20241206,094500,172349320,3415,3415,3415,3415,26
|
|
20241206,094400,172260530,3405,3415,3415,3405,528
|
|
20241206,094300,170457690,3415,3410,3415,3410,289
|
|
20241206,094200,169472195,3400,3400,3400,3400,0
|
|
20241206,094100,169472195,3400,3400,3400,3400,0
|
|
20241206,094000,169472195,3400,3400,3400,3400,0
|
|
20241206,093900,169472195,3400,3400,3400,3400,108
|
|
20241206,093800,169104995,3400,3400,3400,3400,661
|
|
20241206,093700,166857595,3415,3410,3415,3410,68
|
|
20241206,093600,166625705,3415,3415,3415,3415,259
|
|
20241206,093500,165741220,3415,3415,3415,3410,901
|
|
20241206,093400,162667840,3410,3400,3430,3400,511
|
|
20241206,093300,160918400,3400,3400,3400,3400,9730
|
|
20241206,093200,127836400,3390,3390,3390,3390,196
|
|
20241206,093100,127171960,3390,3430,3430,3390,26044
|
|
20241206,093000,38402025,3450,3450,3450,3450,5
|
|
20241206,092900,38384775,3450,3450,3450,3450,0
|
|
20241206,092800,38384775,3450,3430,3450,3430,701
|
|
20241206,092700,35980325,3455,3435,3455,3430,1319
|
|
20241206,092600,31450245,3445,3445,3445,3445,500
|
|
20241206,092500,29727745,3455,3440,3455,3440,21
|
|
20241206,092400,29655490,3455,3455,3455,3455,1
|
|
20241206,092300,29652035,3435,3435,3435,3435,176
|
|
20241206,092200,29047475,3450,3450,3450,3450,3000
|
|
20241206,092100,18697475,3450,3450,3450,3450,0
|
|
20241206,092000,18697475,3450,3450,3450,3450,0
|
|
20241206,091900,18697475,3450,3455,3455,3435,1191
|
|
20241206,091800,14606155,3435,3435,3435,3435,12
|
|
20241206,091700,14564935,3460,3460,3460,3460,0
|
|
20241206,091600,14564935,3460,3460,3460,3460,0
|
|
20241206,091500,14564935,3460,3460,3460,3460,0
|
|
20241206,091400,14564935,3460,3460,3460,3460,0
|
|
20241206,091300,14564935,3460,3460,3460,3460,358
|
|
20241206,091200,13326255,3435,3435,3435,3435,1
|
|
20241206,091100,13322820,3475,3475,3475,3475,0
|
|
20241206,091000,13322820,3475,3475,3475,3475,5
|
|
20241206,090900,13305445,3485,3485,3485,3485,0
|
|
20241206,090800,13305445,3485,3485,3485,3485,0
|
|
20241206,090700,13305445,3485,3485,3485,3485,0
|
|
20241206,090600,13305445,3485,3485,3485,3480,201
|
|
20241206,090500,12605265,3445,3425,3445,3425,15
|
|
20241206,090400,12553630,3415,3415,3415,3415,0
|
|
20241206,090300,12553630,3415,3435,3435,3415,645
|
|
20241206,090200,10348000,3455,3460,3460,3455,2056
|
|
20241206,090100,3240740,3495,3495,3495,3495,0
|
|
20241206,090000,3240740,3495,3430,3495,3430,943
|